Cboe US - Nasdaq Real Time Price
USD
T-Rex 2X Long MSTR Daily Target ETF (MSTU)
28.71
+1.75
(+6.49%)
As of 11:19:35 AM EST. Market Open.
Trade MSTU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
27.69
29.70
27.17
28.67
28.67
1,481,819
Oct 30, 2026
27.50
28.80
24.23
26.96
26.96
6,498,800
Oct 29, 2026
32.18
33.55
30.83
32.01
32.01
3,198,800
Oct 28, 2026
31.28
33.80
30.79
33.66
33.66
3,525,900
Oct 27, 2026
31.52
32.34
30.87
32.01
32.01
2,226,500
Oct 26, 2026
32.25
33.65
30.20
31.37
31.37
3,174,300
Oct 23, 2026
33.73
37.20
33.50
34.28
34.28
3,206,800
Oct 22, 2026
33.76
36.05
33.06
34.29
34.29
3,733,800
Oct 21, 2026
34.81
39.09
33.70
38.08
38.08
3,851,600
Oct 20, 2026
29.28
34.91
29.08
33.08
33.08
3,895,500
Oct 19, 2026
31.62
32.40
30.10
30.10
30.10
2,862,800
Oct 16, 2026
35.10
35.56
29.20
30.56
30.56
4,599,000
Oct 15, 2026
31.44
37.88
30.08
37.76
37.76
5,138,400
Oct 14, 2026
37.42
38.50
33.30
34.11
34.11
3,225,000
Oct 13, 2026
39.27
40.64
37.99
38.54
38.54
1,863,600
Oct 12, 2026
39.51
41.88
37.90
38.76
38.76
2,010,000
Oct 9, 2026
39.76
41.67
37.88
39.70
39.70
3,029,700
Oct 8, 2026
37.74
39.49
36.27
38.33
38.33
4,648,900
Oct 7, 2026
41.71
42.29
38.92
39.45
39.45
4,693,900
Oct 6, 2026
46.59
47.90
44.85
45.70
45.70
3,255,100
Oct 5, 2026
45.70
46.51
43.24
45.47
45.47
3,789,900
Oct 2, 2026
46.45
48.69
40.95
43.16
43.16
7,152,900
Oct 1, 2026
40.04
44.07
39.51
43.47
43.47
8,699,500
Sep 30, 2026
43.76
45.15
39.18
39.76
39.76
5,470,300
Sep 29, 2026
44.15
44.27
39.34
40.57
40.57
5,334,300
Sep 28, 2026
42.24
44.36
40.81
41.85
41.85
4,601,000
Sep 25, 2026
45.00
45.10
41.75
42.84
42.84
4,258,100
Sep 24, 2026
44.02
46.39
42.62
44.49
44.49
4,786,700
Sep 23, 2026
47.77
48.97
44.59
45.01
45.01
6,579,600
Sep 22, 2026
47.87
50.00
47.72
47.72
47.72
10,157,200
Sep 21, 2026
46.51
49.03
46.40
48.56
48.56
13,834,900
Sep 18, 2026
32.61
40.80
32.61
40.65
40.65
8,423,900
Sep 17, 2026
29.75
31.25
28.75
30.70
30.70
4,267,500
Sep 16, 2026
29.89
29.97
26.80
28.03
28.03
4,340,400
Sep 15, 2026
30.61
31.58
27.67
29.63
29.63
5,700,900
Sep 14, 2026
30.41
33.47
30.29
33.26
33.26
3,581,700
Sep 11, 2026
30.46
33.62
29.70
30.41
30.41
5,203,000
Sep 10, 2026
29.41
30.95
28.66
29.36
29.36
4,094,200
Sep 9, 2026
35.79
35.96
31.50
31.50
31.50
4,828,700
Sep 8, 2026
33.90
34.70
32.70
33.31
33.31
3,951,800
Sep 4, 2026
33.60
37.40
33.60
36.46
36.46
5,546,300
Sep 3, 2026
30.21
37.74
29.87
37.65
37.65
8,516,900
Sep 2, 2026
28.09
28.60
27.08
27.90
27.90
3,828,500
Sep 1, 2026
30.30
31.17
28.08
28.68
28.68
4,933,900
Aug 31, 2026
30.46
32.90
29.33
32.63
32.63
4,014,800
Aug 28, 2026
33.50
34.50
29.59
30.05
30.05
7,180,500
Aug 27, 2026
30.31
36.41
29.30
35.34
35.34
8,526,200
Aug 26, 2026
28.79
29.84
27.59
28.71
28.71
8,910,300
Aug 25, 2026
0.288
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
26.98
31.33
26.55
30.50
30.50
6,780,200
Aug 24, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
28.46
31.22
27.34
28.86
28.57
10,353,300
Aug 21, 2026
27.70
28.50
25.80
27.30
27.03
20,783,550
Aug 20, 2026
24.70
24.90
22.70
24.30
24.06
24,481,050
Aug 19, 2026
17.60
22.10
17.50
21.05
20.84
24,465,960
Aug 18, 2026
18.10
18.80
16.90
16.95
16.78
13,408,880
Aug 17, 2026
17.30
19.20
17.20
18.80
18.61
11,954,050
Aug 14, 2026
17.90
18.00
16.80
17.20
17.03
9,218,860
Aug 13, 2026
17.90
19.40
17.60
18.80
18.61
12,897,990
Aug 12, 2026
18.80
19.10
17.80
18.10
17.92
9,422,330
Aug 11, 2026
19.00
19.70
18.00
18.50
18.32
10,950,150
Aug 10, 2026
19.80
20.30
18.40
18.90
18.71
15,192,060
Aug 7, 2026
20.40
22.10
18.70
19.95
19.75
22,287,080
Aug 6, 2026
18.60
19.40
18.20
18.75
18.56
12,267,800
Aug 5, 2026
19.20
19.70
18.50
19.30
19.11
14,002,280
Aug 4, 2026
17.70
19.30
17.50
19.10
18.91
10,509,580
Aug 3, 2026
17.00
18.50
16.65
18.10
17.92
9,423,300
Jul 31, 2026
18.20
18.30
16.00
17.60
17.42
12,776,480
Jul 30, 2026
18.40
19.50
18.00
19.20
19.01
8,200,700
Jul 29, 2026
18.80
20.30
17.60
17.70
17.52
11,247,050
Jul 28, 2026
18.40
19.70
17.51
18.80
18.61
10,820,990
Jul 27, 2026
18.10
20.00
18.03
19.75
19.55
12,084,960
Jul 24, 2026
17.80
17.96
16.50
17.20
17.03
8,165,910
Jul 23, 2026
19.50
19.60
17.50
18.00
17.82
9,639,090
Jul 22, 2026
20.60
21.50
19.80
20.65
20.44
10,623,000
Jul 21, 2026
21.10
22.60
20.60
21.50
21.29
13,128,250
Jul 20, 2026
18.90
20.90
18.60
19.80
19.60
11,850,510
Jul 17, 2026
17.10
19.10
16.80
18.60
18.41
7,848,980
Jul 16, 2026
19.10
19.40
18.10
18.35
18.17
7,908,790
Jul 15, 2026
20.80
21.60
19.30
19.80
19.60
8,363,750
Jul 14, 2026
18.80
20.00
18.35
19.80
19.60
7,630,850
Jul 13, 2026
17.50
18.40
16.95
17.80
17.62
6,335,310
Jul 10, 2026
20.40
20.90
18.20
18.75
18.56
7,395,630
Jul 9, 2026
18.60
19.70
18.10
18.50
18.32
6,032,560
Jul 8, 2026
18.40
19.00
17.70
18.60
18.41
6,896,210
Jul 7, 2026
21.50
22.60
19.80
20.00
19.80
8,608,950
Jul 6, 2026
19.10
23.10
18.80
21.50
21.29
11,179,710
Jul 2, 2026
21.10
22.80
20.20
21.50
21.29
12,200,600
Jul 1, 2026
16.40
20.50
15.98
18.50
18.32
10,352,590
Jun 30, 2026
15.95
16.70
14.80
16.20
16.04
10,282,550
Jun 29, 2026
16.00
19.10
14.90
18.40
18.22
11,602,840
Jun 26, 2026
15.15
16.79
14.60
14.70
14.55
8,586,850
Jun 25, 2026
19.90
19.90
15.80
16.00
15.84
9,594,020
Jun 24, 2026
23.60
23.80
18.80
19.70
19.50
8,901,950
Jun 23, 2026
25.30
26.10
24.00
24.20
23.96
4,336,430
Jun 22, 2026
30.40
32.35
26.00
27.00
26.73
5,678,250
Jun 18, 2026
31.50
31.50
26.17
28.60
28.31
6,705,330
Jun 17, 2026
34.50
35.69
30.80
30.90
30.59
4,207,880
Jun 16, 2026
38.10
39.70
34.20
34.30
33.96
3,654,140
Jun 15, 2026
40.60
42.20
39.00
39.20
38.81
5,270,350
Jun 12, 2026
32.80
37.90
31.60
35.20
34.85
4,073,000
Jun 11, 2026
31.10
33.70
29.60
33.20
32.87
4,896,220
Jun 10, 2026
31.30
33.70
30.65
30.80
30.49
3,616,310
Jun 9, 2026
35.05
36.70
30.00
31.70
31.38
4,551,890
Jun 8, 2026
36.95
38.70
35.50
37.80
37.42
3,683,020
Jun 5, 2026
36.30
37.00
30.30
34.10
33.76
7,667,510
Jun 4, 2026
38.00
40.80
37.40
39.50
39.11
5,074,280
Jun 3, 2026
43.05
45.50
37.80
38.00
37.62
4,721,020
Jun 2, 2026
48.85
49.10
42.70
44.20
43.76
6,428,990
Jun 1, 2026
52.80
57.18
50.00
54.10
53.56
3,822,530
May 29, 2026
54.70
63.41
53.30
61.30
60.69
3,653,060
May 28, 2026
53.85
57.40
50.40
55.90
55.34
3,568,820
May 27, 2026
59.80
60.42
57.60
57.90
57.32
2,744,700
May 26, 2026
63.10
67.90
61.85
62.30
61.68
3,343,220
May 22, 2026
65.90
67.05
61.90
62.40
61.78
3,363,360
May 21, 2026
66.20
69.70
64.60
66.75
66.08
3,066,140
May 20, 2026
67.70
70.20
65.40
67.40
66.73
3,376,600
May 19, 2026
65.80
69.70
65.61
66.60
65.94
3,037,030
May 18, 2026
70.50
70.50
64.20
68.40
67.72
4,476,670
May 15, 2026
82.00
82.10
74.24
78.10
77.32
3,528,730
May 14, 2026
78.90
92.10
75.90
86.60
85.74
4,723,710
May 13, 2026
82.70
82.90
76.70
78.95
78.16
3,273,950
May 12, 2026
91.50
92.59
80.40
85.10
84.25
3,260,220
May 11, 2026
89.90
97.20
83.50
96.30
95.34
3,518,990
May 8, 2026
80.30
88.60
79.40
88.60
87.72
2,816,370
May 7, 2026
85.90
86.20
77.70
82.10
81.28
3,328,870
May 6, 2026
86.15
89.60
83.60
88.40
87.52
3,403,540
May 5, 2026
90.75
91.70
85.50
88.40
87.52
3,666,810
May 4, 2026
82.95
87.57
80.80
85.70
84.84
4,606,270
May 1, 2026
74.40
82.40
73.10
79.80
79.00
4,038,230
Apr 30, 2026
67.00
71.00
64.70
69.90
69.20
2,298,000
Apr 29, 2026
70.65
70.70
62.61
64.20
63.56
2,710,680
Apr 28, 2026
68.90
71.55
65.30
70.50
69.80
3,062,950
Apr 27, 2026
75.00
79.45
72.20
73.65
72.92
3,501,280
Apr 24, 2026
80.50
80.90
73.55
75.40
74.65
2,655,610
Apr 23, 2026
80.10
84.60
75.90
76.80
76.03
4,486,330
Apr 22, 2026
79.40
86.60
79.40
83.20
82.37
6,100,460
Apr 21, 2026
76.05
78.05
69.90
70.20
69.50
4,848,690
Apr 20, 2026
68.95
76.50
67.40
76.30
75.54
4,549,990
Apr 17, 2026
63.20
77.80
62.50
72.70
71.97
7,471,530
Apr 16, 2026
54.40
59.00
51.50
59.00
58.41
3,229,850
Apr 15, 2026
52.00
54.80
50.00
54.80
54.25
2,756,430
Apr 14, 2026
50.50
54.75
49.50
50.25
49.75
4,473,230
Apr 13, 2026
42.90
46.90
41.80
46.85
46.38
3,185,560
Apr 10, 2026
45.25
46.62
43.40
44.25
43.81
3,060,100
Apr 9, 2026
43.70
46.80
42.40
44.60
44.15
2,881,940
Apr 8, 2026
47.90
48.30
42.80
44.10
43.66
2,902,690
Apr 7, 2026
42.30
43.20
39.40
41.15
40.74
3,745,890
Apr 6, 2026
42.00
44.40
41.00
43.95
43.51
3,192,930
Apr 2, 2026
38.90
40.80
36.60
39.00
38.61
3,094,580
Apr 1, 2026
43.20
43.30
40.10
41.00
40.59
4,511,570
Mar 31, 2026
41.25
42.70
37.75
42.50
42.08
4,596,710
Mar 30, 2026
45.75
46.40
39.80
40.25
39.85
2,939,640
Mar 27, 2026
46.10
46.70
42.00
43.50
43.07
3,524,020
Mar 26, 2026
51.45
53.29
48.40
48.60
48.12
2,534,020
Mar 25, 2026
54.20
56.85
51.65
53.40
52.87
3,269,760
Mar 24, 2026
53.05
54.10
49.75
51.30
50.79
2,933,690
Mar 23, 2026
53.20
54.05
49.61
52.80
52.27
3,692,930
Mar 20, 2026
53.90
54.00
49.80
51.00
50.49
3,205,460
Mar 19, 2026
50.50
54.19
49.10
53.00
52.47
3,321,050
Mar 18, 2026
58.55
60.15
54.80
55.00
54.45
3,313,500
Mar 17, 2026
59.50
64.80
59.00
63.10
62.47
2,787,610
Mar 16, 2026
59.20
61.45
57.60
60.95
60.34
3,333,480
Mar 13, 2026
58.00
60.65
53.85
54.90
54.35
4,492,340
Mar 12, 2026
52.90
54.20
50.00
53.10
52.57
3,157,280
Mar 11, 2026
55.20
57.35
51.40
54.00
53.46
3,400,290
Mar 10, 2026
56.80
57.20
52.20
54.10
53.56
3,816,020
Mar 9, 2026
52.20
55.40
51.80
54.40
53.86
2,952,940
Mar 6, 2026
51.40
52.70
49.10
50.50
50.00
3,140,220
Mar 5, 2026
60.00
61.05
54.00
55.50
54.95
4,419,970
Mar 4, 2026
59.30
63.60
58.00
61.20
60.59
5,389,690
Mar 3, 2026
51.30
53.67
46.95
50.70
50.19
3,817,290
Mar 2, 2026
48.35
56.60
48.20
54.70
54.15
5,092,180
Feb 27, 2026
48.30
49.90
47.40
48.90
48.41
2,527,140
Feb 26, 2026
52.10
53.60
48.10
51.70
51.18
3,012,870
Feb 25, 2026
49.50
55.30
48.80
53.60
53.07
5,378,060
Feb 24, 2026
43.50
47.09
41.15
45.50
45.05
3,057,810
Feb 23, 2026
48.30
50.10
44.40
45.10
44.65
3,838,620
Feb 20, 2026
50.30
54.55
49.50
50.60
50.10
4,216,610
Feb 19, 2026
45.15
50.00
44.00
49.70
49.20
2,829,910
Feb 18, 2026
48.30
51.90
45.35
46.50
46.04
2,752,200
Feb 17, 2026
49.55
51.85
47.01
49.20
48.71
3,187,200
Feb 13, 2026
48.30
54.40
47.40
53.30
52.77
4,323,160
Feb 12, 2026
49.10
49.65
43.75
45.50
45.05
3,182,330
Feb 11, 2026
54.00
54.10
46.20
48.00
47.52
4,467,670
Feb 10, 2026
54.30
58.70
53.33
53.55
53.02
3,617,050
Feb 9, 2026
49.10
59.10
47.30
58.00
57.42
5,687,880
Feb 6, 2026
41.90
55.70
41.55
55.20
54.65
9,381,260
Feb 5, 2026
47.80
49.30
34.00
36.50
36.14
6,636,890
Feb 4, 2026
56.45
56.95
48.40
55.20
54.65
3,586,710
Feb 3, 2026
65.75
65.90
53.20
59.10
58.51
4,040,850
Feb 2, 2026
65.00
73.50
63.60
65.40
64.75
2,439,100
Jan 30, 2026
66.30
76.90
66.01
75.60
74.85
2,453,920
Jan 29, 2026
83.40
83.40
65.20
69.50
68.81
3,593,140
Jan 28, 2026
92.50
93.95
84.60
86.40
85.54
1,602,830
Jan 27, 2026
88.00
89.60
84.55
89.60
88.71
1,652,770
Jan 26, 2026
87.50
92.26
86.40
88.40
87.52
1,291,380
Jan 23, 2026
89.10
98.00
86.65
91.30
90.39
1,438,050
Jan 22, 2026
92.20
93.50
87.65
89.10
88.21
1,360,310
Jan 21, 2026
90.00
94.55
84.00
92.40
91.48
2,013,320
Jan 20, 2026
94.50
95.25
87.15
88.90
88.01
2,311,500
Jan 16, 2026
103.20
105.40
98.05
105.40
104.35
1,951,260
Jan 15, 2026
112.80
113.60
101.20
102.10
101.08
2,372,120
Jan 14, 2026
112.30
126.10
108.90
112.90
111.77
3,515,240
Jan 13, 2026
95.40
106.00
93.50
105.10
104.05
1,979,330
Jan 12, 2026
86.50
94.65
85.00
92.80
91.87
1,366,070
Jan 9, 2026
98.60
99.30
85.70
87.80
86.92
2,916,210
Jan 8, 2026
89.80
103.50
87.05
99.00
98.01
1,903,380
Jan 7, 2026
95.50
102.90
89.80
93.60
92.67
2,339,960
Jan 6, 2026
99.30
100.00
84.85
89.50
88.61
1,732,610
Jan 5, 2026
95.90
100.65
93.10
97.20
96.23
1,351,020
Jan 2, 2026
86.10
92.80
80.80
88.70
87.81
1,095,910
Dec 31, 2025
88.20
88.80
82.70
83.10
82.27
762,680
Dec 30, 2025
88.20
91.90
86.10
87.70
86.82
857,710
Dec 29, 2025
90.30
96.10
87.50
87.50
86.63
1,024,860
Dec 26, 2025
92.90
92.90
86.10
91.40
90.49
811,430
Dec 24, 2025
89.90
92.30
87.50
91.50
90.59
466,640
Dec 23, 2025
96.30
96.72
89.40
90.90
89.99
1,015,810
Dec 22, 2025
104.50
106.40
98.10
98.70
97.72
937,460
Dec 19, 2025
98.00
102.80
95.80
99.00
98.01
896,100
Dec 18, 2025
103.30
105.40
91.25
92.05
91.13
1,236,280
Dec 17, 2025
103.90
108.00
94.75
94.95
94.00
1,124,750
Dec 16, 2025
100.80
108.50
97.15
103.50
102.47
1,106,380
Dec 15, 2025
115.50
116.15
95.30
97.60
96.63
1,569,010
Dec 12, 2025
125.30
128.40
116.00
116.40
115.24
885,390
Dec 11, 2025
121.00
126.40
109.75
126.40
125.14
1,236,580
Dec 10, 2025
135.20
137.27
124.80
128.00
126.72
1,043,850
Dec 9, 2025
124.00
147.40
122.10
134.90
133.55
1,149,960
Dec 8, 2025
125.10
129.60
119.50
127.00
125.73
844,280
Dec 5, 2025
127.30
130.05
117.40
121.30
120.09
1,209,070
Dec 4, 2025
131.90
138.40
126.00
131.20
129.89
1,748,280
Dec 3, 2025
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
128.20
137.50
122.00
134.90
133.55
1,127,970
Dec 2, 2025
121.00
135.00
120.00
125.00
123.75
1,774,477
Dec 1, 2025
108.00
113.00
91.20
112.00
110.88
2,556,104
Nov 28, 2025
128.50
134.00
117.00
120.50
119.30
1,073,871
Nov 26, 2025
116.00
125.00
111.00
118.00
116.82
1,281,898
Nov 25, 2025
117.00
120.00
107.00
114.00
112.86
1,256,567
Nov 24, 2025
114.50
125.00
108.00
124.00
122.76
1,283,418
Nov 21, 2025
116.00
127.00
107.00
113.00
111.87
1,849,796
Nov 20, 2025
145.00
146.00
115.00
121.00
119.79
1,921,789
Nov 19, 2025
162.00
164.00
128.40
135.00
133.65
1,829,302
Nov 18, 2025
153.00
181.00
152.00
169.00
167.31
1,264,908
Nov 17, 2025
155.00
166.00
143.00
152.00
150.48
1,013,618
Nov 14, 2025
161.00
175.00
151.00
160.00
158.40
1,442,108
Nov 13, 2025
202.00
207.00
172.00
175.00
173.25
1,070,025
Nov 12, 2025
222.00
223.00
196.00
205.00
202.95
902,599
Nov 11, 2025
227.00
232.00
216.00
218.00
215.82
664,808
Nov 10, 2025
254.50
255.00
223.00
231.50
229.19
951,858
Nov 7, 2025
201.00
241.00
196.00
238.00
235.62
1,620,227
Nov 6, 2025
260.00
261.00
226.00
229.50
227.21
914,804
Nov 5, 2025
259.00
268.00
251.00
266.00
263.35
691,716
Nov 4, 2025
269.00
276.00
250.00
252.00
249.49
1,077,883
Nov 3, 2025
288.00
302.60
279.50
290.00
287.11
740,031
