Skip to main content
MSFX logo

T-Rex 2X Long Microsoft Daily Target ETF

MSFXBATSTuttle Capital ManagementEquity

$27.58Today:- (-)1Y −15.84%

As of Oct 16, 2026 close

Assets (AUM)
$18.82M
Expense ratio
1.05%
Dividend yield
5.09%
Holdings
3
52-week range
$12.90$39.37
Volume (live)
-
Avg. volume (3M)
50.23K

MSFX ETF Historical Prices: T-Rex 2X Long Microsoft Daily Target ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

MSFX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

MSFX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MSFX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202628.8929.0327.0927.5827.5828.37K
Oct 15, 202627.8028.8627.6928.7028.7037.32K
Oct 14, 202629.1829.2628.0528.1928.1933.80K
Oct 13, 202629.4029.9429.1729.1829.1825.48K
Oct 12, 202628.6429.0828.4028.9928.9925.47K
Oct 9, 202627.6428.5027.4628.3228.3221.09K
Oct 8, 202627.7928.0226.6727.0327.0330.44K
Oct 7, 202627.7928.0027.3727.8327.8321.02K
Oct 6, 202628.0028.3627.7527.7527.7547.01K
Oct 5, 202627.1328.0327.1327.4327.43102.03K
Oct 2, 202626.7327.0126.2226.5826.58134.96K
Oct 1, 202626.9027.1326.1026.1326.1358.22K
Sep 30, 202625.9426.8425.9426.1926.19258.14K
Sep 29, 202625.6526.2125.1825.7725.7724.54K
Sep 28, 202625.4026.1325.1525.8425.8438.77K
Sep 25, 202624.9026.8324.9026.5526.5567.53K
Sep 24, 202624.3524.7824.1324.7024.7035.25K
Sep 23, 202625.0625.8224.5524.9724.9747.68K
Sep 22, 202625.7825.7824.3324.7824.7833.69K
Sep 21, 202624.4025.1224.1425.1025.1044.16K
Sep 18, 202624.3524.6024.1824.2924.2922.91K
Sep 17, 202624.9025.1024.4024.8024.8035.90K
Sep 16, 202624.3024.4723.7624.0824.0820.30K
Sep 15, 202625.1325.5124.5924.6824.6823.90K
Sep 14, 202624.7425.9824.6225.6625.6674.73K
Sep 11, 202624.5724.9124.3424.6824.6826.14K
Sep 10, 202623.8324.5023.7324.3524.3521.91K
Sep 9, 202624.4324.4324.1524.2724.2736.93K
Sep 8, 202624.4524.5124.1524.4824.4868.73K
Sep 4, 202626.1726.1925.0525.0725.0737.20K
Sep 3, 202625.4426.7025.4426.1426.1475.86K
Sep 2, 202625.0725.0724.5924.8224.8220.95K
Sep 1, 202624.8725.6324.8125.2525.2556.98K
Aug 31, 202626.0726.3725.9025.9125.9149.81K
Aug 28, 202625.8127.0025.7626.6026.60126.86K
Aug 27, 202624.6025.8524.3325.7525.7595.77K
Aug 26, 202624.0524.9524.0524.8924.8943.86K
Aug 25, 202623.7924.4623.7424.4324.4350.12K
Aug 24, 202623.5224.1923.5224.0224.0237.28K
Aug 21, 202623.4823.8223.3223.6123.6133.11K
Aug 20, 202623.4823.6823.2523.4523.4532.08K
Aug 19, 202623.1624.0823.1623.5523.5541.65K
Aug 18, 202623.2823.5822.9823.3423.3486.89K
Aug 17, 202624.3224.6123.0723.2523.25119.17K
Aug 14, 202624.8525.1824.6024.7824.7848.16K
Aug 13, 202624.5725.3724.5724.8624.8684.47K
Aug 12, 202625.3025.3524.4224.5524.55113.17K
Aug 11, 202625.7525.8225.2925.6025.6092.98K
Aug 10, 202625.5826.6625.5825.8525.85134.43K
Aug 7, 202625.2925.8025.1325.3225.32320.56K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About T-Rex 2X Long Microsoft Daily Target ETF Historical Prices

What is OHLC data for MSFX?

OHLC stands for Open, High, Low, Close - the four key price points for MSFX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for MSFX?

The adjusted close price for MSFX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does MSFX price history go?

MSFX historical price data is available from the ETF's inception on Jan 10, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for MSFX data?

MSFX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for MSFX?

Trading volume for MSFX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.