Cboe US - Delayed Quote USD

T-Rex 2X Long Microsoft Daily Target ETF (MSFX)

28.07 -0.55 (-1.92%)
At close: September 27 at 3:57 PM EDT
28.07 0.00 (0.00%)
After hours: September 27 at 6:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 28.47 28.58 28.07 28.07 28.07 14,600
Sep 26, 2024 29.14 29.14 28.27 28.62 28.62 14,900
Sep 25, 2024 28.37 28.78 28.37 28.60 28.60 11,800
Sep 24, 2024 28.69 28.81 27.89 28.25 28.25 28,600
Sep 23, 2024 28.51 29.25 28.44 28.89 28.89 13,200
Sep 20, 2024 29.43 29.55 29.11 29.20 29.20 12,600
Sep 19, 2024 29.93 29.93 29.49 29.62 29.62 15,700
Sep 18, 2024 29.08 29.08 28.56 28.56 28.56 13,000
Sep 17, 2024 29.69 30.04 28.90 29.14 29.14 14,500
Sep 16, 2024 28.57 28.90 28.40 28.60 28.60 7,800
Sep 13, 2024 28.43 28.75 28.25 28.69 28.69 30,500
Sep 12, 2024 27.71 28.11 27.22 28.08 28.08 20,200
Sep 11, 2024 26.53 27.73 26.12 27.69 27.69 12,300
Sep 10, 2024 26.35 26.60 26.25 26.53 26.53 12,200
Sep 9, 2024 25.54 25.71 25.10 25.43 25.43 15,400
Sep 6, 2024 25.76 25.76 24.89 25.02 25.02 18,900
Sep 5, 2024 25.87 26.32 25.56 25.77 25.77 14,300
Sep 4, 2024 25.62 26.01 25.54 25.97 25.97 6,000
Sep 3, 2024 26.97 27.18 25.74 25.98 25.98 14,000
Aug 30, 2024 26.87 27.06 26.40 27.06 27.06 7,100
Aug 29, 2024 26.61 27.53 26.51 26.54 26.54 13,800
Aug 28, 2024 26.64 26.64 25.81 26.18 26.18 8,100
Aug 27, 2024 26.38 26.64 26.20 26.60 26.60 12,800
Aug 26, 2024 26.91 26.91 26.39 26.58 26.58 17,400
Aug 23, 2024 27.11 27.36 26.50 27.09 27.09 26,000
Aug 22, 2024 28.09 28.24 26.80 26.91 26.91 29,800
Aug 21, 2024 28.02 28.37 27.78 28.02 28.02 12,900
Aug 20, 2024 27.85 28.28 27.84 28.21 28.21 15,400
Aug 19, 2024 27.29 27.72 27.12 27.71 27.71 15,800
Aug 16, 2024 27.69 27.71 27.24 27.36 27.36 25,400
Aug 15, 2024 27.60 27.67 27.33 27.67 27.67 35,400
Aug 14, 2024 26.95 27.16 26.69 27.07 27.07 11,400
Aug 13, 2024 26.31 26.79 26.30 26.71 26.71 19,700
Aug 12, 2024 25.91 26.05 25.64 25.80 25.80 12,500
Aug 9, 2024 25.37 25.89 25.37 25.78 25.78 7,800
Aug 8, 2024 25.36 25.70 25.10 25.38 25.38 16,000
Aug 7, 2024 26.08 26.26 24.73 24.78 24.78 19,000
Aug 6, 2024 25.10 25.63 25.00 25.00 25.00 50,600
Aug 5, 2024 23.70 24.92 23.29 24.43 24.43 49,700
Aug 2, 2024 26.59 26.94 25.70 26.20 26.20 29,900
Aug 1, 2024 27.70 28.62 26.84 27.37 27.37 48,600
Jul 31, 2024 27.76 27.96 26.73 27.42 27.42 91,100
Jul 30, 2024 28.67 28.74 27.40 28.01 28.01 80,100
Jul 29, 2024 29.22 29.22 28.38 28.66 28.66 17,400
Jul 26, 2024 27.60 28.85 27.60 28.46 28.46 12,300
Jul 25, 2024 29.04 29.11 27.56 27.56 27.56 33,000
Jul 24, 2024 30.62 30.65 28.86 29.02 29.02 19,600
Jul 23, 2024 31.44 31.70 31.15 31.18 31.18 20,100
Jul 22, 2024 30.68 31.13 30.49 30.94 30.94 16,500
Jul 19, 2024 29.63 30.60 29.55 30.19 30.19 35,500
Jul 18, 2024 31.31 31.31 29.88 30.69 30.69 18,300
Jul 17, 2024 31.00 31.27 30.60 31.08 31.08 20,800
Jul 16, 2024 32.68 32.68 31.61 31.94 31.94 15,400
Jul 15, 2024 32.58 33.08 32.32 32.61 32.61 10,500
Jul 12, 2024 32.77 32.97 32.33 32.52 32.52 16,500
Jul 11, 2024 34.08 34.24 32.36 32.82 32.82 34,500
Jul 10, 2024 33.84 34.54 33.50 34.50 34.50 15,800
Jul 9, 2024 34.72 34.72 33.41 33.51 33.51 23,500
Jul 8, 2024 34.81 34.81 34.30 34.49 34.49 12,700
Jul 5, 2024 33.77 34.81 33.77 34.71 34.71 22,300
Jul 3, 2024 33.50 33.76 33.41 33.71 33.71 9,300
Jul 2, 2024 32.81 33.62 32.81 33.58 33.58 10,200
Jul 1, 2024 32.11 33.26 31.75 33.15 33.15 17,600
Jun 28, 2024 32.82 33.00 31.86 32.20 32.20 12,300
Jun 27, 2024 33.00 33.19 32.64 32.71 32.71 18,500
Jun 26, 2024 32.17 32.81 32.17 32.59 32.59 20,900
Jun 25, 2024 31.92 32.46 31.92 32.46 32.46 10,600
Jun 24, 2024 32.44 32.67 31.85 32.07 32.07 42,000
Jun 21, 2024 31.89 32.40 31.88 32.37 32.37 30,600
Jun 20, 2024 31.93 31.93 31.24 31.74 31.74 16,600
Jun 18, 2024 32.54 32.54 31.75 31.91 31.91 33,500
Jun 17, 2024 31.38 32.52 31.19 32.25 32.25 28,000
Jun 14, 2024 30.63 31.47 30.56 31.34 31.34 46,800
Jun 13, 2024 31.29 31.47 30.99 31.24 31.24 16,600
Jun 12, 2024 30.50 31.49 30.18 31.29 31.29 22,800
Jun 11, 2024 29.10 30.00 29.07 30.00 30.00 9,900
Jun 10, 2024 28.98 29.39 28.98 29.39 29.39 11,600
Jun 7, 2024 29.05 29.16 28.76 28.91 28.91 22,900
Jun 6, 2024 28.99 29.01 28.52 28.97 28.97 12,500
Jun 5, 2024 28.21 28.89 27.97 28.86 28.86 27,500
Jun 4, 2024 27.31 27.86 27.07 27.86 27.86 10,400
Jun 3, 2024 27.83 27.90 27.00 27.57 27.57 17,200
May 31, 2024 27.71 27.78 26.41 27.78 27.78 21,300
May 30, 2024 28.76 28.93 27.67 27.77 27.77 34,000
May 29, 2024 29.21 29.97 29.21 29.70 29.70 13,200
May 28, 2024 29.64 29.85 29.47 29.85 29.85 25,800
May 24, 2024 29.45 30.03 29.19 29.90 29.90 19,500
May 23, 2024 30.42 30.42 29.29 29.50 29.50 28,600
May 22, 2024 30.22 30.22 29.71 29.93 29.93 9,100
May 21, 2024 29.41 30.26 29.36 29.86 29.86 21,400
May 20, 2024 28.75 29.51 28.75 29.37 29.37 34,400
May 17, 2024 28.94 28.94 28.41 28.62 28.62 18,200
May 16, 2024 29.00 29.31 28.75 28.75 28.75 19,000
May 15, 2024 28.45 29.17 28.31 29.13 29.13 30,100
May 14, 2024 27.57 28.18 27.51 28.14 28.14 8,000
May 13, 2024 28.24 28.24 27.36 27.74 27.74 33,500
May 10, 2024 27.85 27.98 27.72 27.92 27.92 5,000
May 9, 2024 27.47 27.62 27.16 27.62 27.62 18,200
May 8, 2024 27.00 27.54 27.00 27.32 27.32 10,900
May 7, 2024 27.70 27.73 27.24 27.24 27.24 11,400
May 6, 2024 27.04 27.82 26.85 27.82 27.82 15,300
May 3, 2024 26.44 26.90 26.44 26.89 26.89 30,100
May 2, 2024 25.85 25.85 25.39 25.75 25.75 9,700
May 1, 2024 25.00 26.24 24.99 25.38 25.38 17,700
Apr 30, 2024 26.24 26.25 24.69 24.69 24.69 20,500
Apr 29, 2024 26.85 26.85 26.09 26.38 26.38 26,100
Apr 26, 2024 27.84 27.84 26.98 26.99 26.99 54,100
Apr 25, 2024 25.24 26.14 24.70 26.13 26.13 62,100
Apr 24, 2024 27.58 27.76 27.10 27.44 27.44 21,700
Apr 23, 2024 26.71 27.27 26.65 27.23 27.23 24,800
Apr 22, 2024 26.12 26.56 25.88 26.38 26.38 11,400
Apr 19, 2024 26.67 26.85 25.99 26.12 26.12 19,000
Apr 18, 2024 27.59 27.81 26.81 26.82 26.82 14,000
Apr 17, 2024 28.57 28.73 27.80 27.91 27.91 13,900
Apr 16, 2024 28.18 28.78 28.18 28.30 28.30 14,000
Apr 15, 2024 29.74 29.89 28.12 28.12 28.12 23,300
Apr 12, 2024 29.58 29.70 29.04 29.27 29.27 8,900
Apr 11, 2024 29.84 30.30 29.48 30.20 30.20 15,000
Apr 10, 2024 29.28 29.60 29.06 29.60 29.60 18,200
Apr 9, 2024 30.02 30.18 29.38 29.99 29.99 9,900
Apr 8, 2024 29.90 30.00 29.59 29.84 29.84 15,100
Apr 5, 2024 29.24 30.03 29.24 29.94 29.94 28,000
Apr 4, 2024 29.83 30.31 28.90 28.90 28.90 25,800
Apr 3, 2024 29.17 29.62 29.14 29.22 29.22 16,600
Apr 2, 2024 29.09 29.50 28.97 29.38 29.38 30,600
Apr 1, 2024 29.79 30.29 29.58 29.86 29.86 21,800
Mar 28, 2024 29.44 29.48 29.19 29.24 29.24 14,700
Mar 27, 2024 29.62 29.71 29.10 29.45 29.45 13,400
Mar 26, 2024 30.13 30.13 29.48 29.54 29.54 19,800
Mar 25, 2024 30.13 30.13 29.57 29.71 29.71 34,800
Mar 22, 2024 30.46 30.66 30.20 30.51 30.51 21,200
Mar 21, 2024 30.61 30.76 30.36 30.64 30.64 21,600
Mar 20, 2024 29.68 30.11 29.44 29.97 29.97 41,400
Mar 19, 2024 29.08 29.52 28.75 29.47 29.47 37,100
Mar 18, 2024 28.58 29.36 28.58 28.93 28.93 27,200
Mar 15, 2024 29.65 29.65 28.51 28.90 28.90 108,500
Mar 14, 2024 29.46 30.49 29.12 30.14 30.14 92,400
Mar 13, 2024 29.21 29.21 28.36 28.73 28.73 62,000
Mar 12, 2024 27.83 28.77 27.69 28.76 28.76 24,900
Mar 11, 2024 27.18 27.45 26.96 27.33 27.33 43,000
Mar 8, 2024 27.88 28.16 27.36 27.62 27.62 25,600
Mar 7, 2024 27.51 28.20 27.08 28.20 28.20 22,600
Mar 6, 2024 27.20 27.40 26.61 27.03 27.03 17,100
Mar 5, 2024 28.56 28.56 26.89 27.12 27.12 42,900
Mar 4, 2024 28.69 29.12 28.57 28.83 28.83 23,400
Mar 1, 2024 28.50 29.03 28.43 29.00 29.00 29,300
Feb 29, 2024 27.92 28.73 27.75 28.72 28.72 16,200
Feb 28, 2024 27.90 28.08 27.60 27.89 27.89 29,500
Feb 27, 2024 28.00 28.00 27.46 27.93 27.93 33,700
Feb 26, 2024 28.40 28.40 27.91 27.96 27.96 25,600
Feb 23, 2024 28.95 29.05 28.24 28.36 28.36 38,100
Feb 22, 2024 28.18 28.65 28.15 28.45 28.45 52,500
Feb 21, 2024 26.90 27.29 26.82 27.29 27.29 7,000
Feb 20, 2024 27.41 27.58 26.75 27.32 27.32 36,000
Feb 16, 2024 27.91 27.99 27.52 27.52 27.52 48,100
Feb 15, 2024 28.18 28.18 27.68 27.89 27.89 31,500
Feb 14, 2024 28.14 28.29 27.65 28.13 28.13 35,200
Feb 13, 2024 27.61 28.29 27.49 27.80 27.80 23,900
Feb 12, 2024 29.50 29.70 29.03 29.04 29.04 49,700
Feb 9, 2024 29.21 29.87 29.20 29.85 29.85 21,500
Feb 8, 2024 29.03 29.05 28.77 29.03 29.03 27,200
Feb 7, 2024 27.99 29.01 27.99 29.01 29.01 51,300
Feb 6, 2024 27.99 28.06 27.53 27.84 27.84 37,000
Feb 5, 2024 28.49 28.53 27.63 27.84 27.84 36,600
Feb 2, 2024 27.78 28.80 27.71 28.66 28.66 53,000
Feb 1, 2024 27.64 28.17 27.50 27.68 27.68 37,400
Jan 31, 2024 27.98 29.18 26.78 26.84 26.84 79,800
Jan 30, 2024 28.92 28.92 28.07 28.36 28.36 76,500
Jan 29, 2024 28.05 28.53 27.88 28.50 28.50 26,100
Jan 26, 2024 27.72 27.98 27.60 27.78 27.78 18,400
Jan 25, 2024 27.80 28.10 27.58 27.82 27.82 11,600
Jan 24, 2024 27.49 27.93 27.39 27.55 27.55 49,300
Jan 23, 2024 26.51 27.10 26.51 27.10 27.10 15,000
Jan 22, 2024 27.03 27.05 26.39 26.77 26.77 8,800
Jan 19, 2024 26.50 27.01 26.46 27.01 27.01 26,200
Jan 18, 2024 26.19 26.46 25.96 26.46 26.46 20,800
Jan 17, 2024 25.50 25.90 25.50 25.90 25.90 3,100
Jan 16, 2024 26.37 26.39 25.80 25.97 25.97 25,900

Related Tickers