Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ États-Unis →
25.28
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 39.52 39.76 39.34 39.51 413.6K
09:31 39.36 39.72 39.25 39.72 55.6K
09:32 39.67 39.87 39.62 39.71 42.1K
09:33 39.81 40.33 39.74 40.29 78.4K
09:34 40.28 40.54 40.20 40.30 76.8K
09:35 40.23 40.38 40.15 40.30 36.4K
09:36 40.24 40.25 39.85 40.17 28.6K
09:37 40.23 40.26 39.96 39.96 37.0K
09:38 39.96 40.32 39.96 40.07 69.5K
09:39 40.07 40.10 39.93 39.93 20.5K
09:40 40.02 40.41 40.02 40.21 30.4K
09:41 40.16 40.26 39.99 40.00 17.8K
09:42 39.94 40.25 39.94 39.95 29.7K
09:43 39.98 40.02 39.82 39.92 16.0K
09:44 39.90 39.90 39.62 39.62 49.2K
09:45 39.55 39.60 39.46 39.51 40.1K
09:46 39.50 39.70 39.50 39.62 9.0K
09:47 39.62 39.62 39.38 39.40 37.6K
09:48 39.39 39.41 38.92 38.92 77.7K
09:49 38.92 38.92 38.50 38.77 67.3K
09:50 38.74 39.05 38.74 38.95 21.3K
09:51 38.94 38.94 38.72 38.75 21.4K
09:52 38.76 38.76 38.46 38.68 42.1K
09:53 38.61 38.61 38.10 38.11 103.4K
09:54 38.19 38.33 38.10 38.15 30.8K
09:55 38.10 38.16 37.97 38.14 102.6K
09:56 38.16 38.32 37.96 38.30 92.7K
09:57 38.31 38.31 37.99 38.11 71.8K
09:58 38.15 38.27 38.00 38.25 36.7K
09:59 38.06 38.06 37.90 37.99 66.0K
10:00 37.95 38.06 37.76 37.76 60.9K
10:01 37.79 37.85 37.51 37.55 50.1K
10:02 37.55 37.91 37.45 37.91 42.9K
10:03 37.89 38.21 37.89 38.15 33.6K
10:04 38.18 38.49 38.17 38.49 121.5K
10:05 38.62 38.75 38.54 38.54 34.2K
10:06 38.65 38.69 38.41 38.49 25.2K
10:07 38.41 38.51 38.38 38.45 11.4K
10:08 38.40 38.40 38.20 38.20 40.2K
10:09 38.28 38.44 38.25 38.44 18.9K
10:10 38.43 38.52 38.30 38.52 19.7K
10:11 38.51 38.58 38.44 38.54 9.1K
10:12 38.54 38.54 38.36 38.46 26.6K
10:13 38.53 38.71 38.42 38.42 13.3K
10:14 38.52 38.55 38.37 38.37 13.4K
10:15 38.30 38.74 38.30 38.74 16.0K
10:16 38.68 38.68 38.51 38.57 7.0K
10:17 38.55 38.72 38.47 38.66 8.5K
10:18 38.60 38.70 38.60 38.70 1.9K
10:19 38.68 38.77 38.57 38.69 11.0K
10:20 38.73 38.88 38.72 38.76 11.6K
10:21 38.75 38.77 38.68 38.68 1.5K
10:22 38.63 38.73 38.61 38.65 10.3K
10:23 38.59 38.59 38.33 38.33 16.0K
10:24 38.36 38.66 38.36 38.66 1.0K
10:25 38.65 38.65 38.54 38.58 2.5K
10:26 38.67 38.67 38.50 38.63 15.0K
10:27 38.58 38.58 38.50 38.51 6.0K
10:28 38.56 38.58 38.53 38.53 4.0K
10:29 38.44 38.68 38.44 38.66 5.4K
10:30 38.68 38.80 38.66 38.73 4.1K
10:31 38.76 38.79 38.67 38.70 18.4K
10:32 38.68 38.68 38.64 38.64 1.4K
10:33 38.57 38.62 38.56 38.58 7.1K
10:34 38.68 38.70 38.64 38.70 4.3K
10:35 38.70 38.70 38.60 38.60 5.8K
10:36 38.55 38.61 38.50 38.51 6.7K
10:37 38.53 38.66 38.53 38.60 25.9K
10:38 38.52 38.57 38.45 38.54 3.5K
10:39 38.59 38.70 38.54 38.70 12.8K
10:40 38.75 38.75 38.61 38.61 6.1K
10:41 38.64 38.69 38.61 38.69 11.5K
10:42 38.57 38.57 38.51 38.57 6.3K
10:43 38.56 38.65 38.51 38.65 2.9K
10:44 38.70 38.77 38.61 38.61 10.2K
10:45 38.58 38.71 38.58 38.67 4.7K
10:46 38.69 38.69 38.51 38.51 1.3K
10:47 38.50 38.60 38.48 38.55 6.9K
10:48 38.58 38.65 38.57 38.63 16.6K
10:49 38.59 38.59 38.50 38.50 2.5K
10:50 38.50 38.50 38.39 38.44 11.8K
10:51 38.38 38.44 38.27 38.44 28.5K
10:52 38.36 38.36 38.23 38.23 11.0K
10:53 38.23 38.32 38.16 38.32 8.4K
10:54 38.37 38.37 38.29 38.29 6.5K
10:55 38.32 38.36 38.26 38.30 5.4K
10:56 38.25 38.25 38.19 38.22 5.5K
10:57 38.15 38.26 38.10 38.26 17.6K
10:58 38.34 38.34 38.23 38.23 2.0K
10:59 38.23 38.23 38.11 38.15 6.1K
11:00 38.20 38.36 38.16 38.36 16.2K
11:01 38.36 38.39 38.28 38.33 166.5K
11:02 38.34 38.38 38.34 38.35 3.9K
11:03 38.30 38.30 38.24 38.24 5.6K
11:04 38.24 38.36 38.18 38.33 50.9K
11:05 38.37 38.45 38.30 38.35 14.2K
11:06 38.43 38.55 38.42 38.55 25.7K
11:07 38.53 38.55 38.39 38.39 13.6K
11:08 38.49 38.64 38.49 38.64 5.7K
11:09 38.60 38.79 38.60 38.74 14.9K
11:10 38.79 38.85 38.73 38.81 6.3K
11:11 38.91 38.95 38.84 38.95 33.7K
11:12 39.10 39.18 39.09 39.09 26.8K
11:13 39.13 39.13 38.92 38.93 4.5K
11:14 38.91 38.94 38.80 38.80 6.2K
11:15 38.72 38.74 38.67 38.67 5.5K
11:16 38.64 38.65 38.58 38.64 7.6K
11:17 38.61 38.64 38.52 38.59 10.4K
11:18 38.57 38.57 38.48 38.48 2.9K
11:19 38.55 38.63 38.51 38.59 1.9K
11:20 38.62 38.70 38.53 38.53 16.3K
11:21 38.61 38.67 38.61 38.67 1.1K
11:22 38.60 38.60 38.48 38.48 9.6K
11:23 38.46 38.46 38.43 38.43 5.5K
11:24 38.50 38.65 38.50 38.64 7.6K
11:25 38.69 38.71 38.56 38.61 6.1K
11:26 38.57 38.62 38.56 38.58 2.8K
11:27 38.62 38.67 38.51 38.57 7.1K
11:28 38.59 38.59 38.40 38.40 8.6K
11:29 38.41 38.50 38.38 38.50 10.8K
11:30 38.56 38.67 38.56 38.65 13.8K
11:31 38.66 38.66 38.42 38.43 6.3K
11:32 38.40 38.41 38.34 38.40 39.2K
11:33 38.41 38.49 38.41 38.42 3.2K
11:34 38.42 38.43 38.36 38.36 3.1K
11:35 38.38 38.51 38.38 38.49 10.1K
11:36 38.46 38.53 38.41 38.53 4.1K
11:37 38.47 38.47 38.35 38.39 2.0K
11:38 38.35 38.47 38.30 38.47 10.4K
11:39 38.53 38.71 38.53 38.61 10.5K
11:40 38.61 38.72 38.61 38.72 2.9K
11:41 38.73 38.80 38.70 38.80 15.9K
11:42 38.78 38.95 38.78 38.90 12.5K
11:43 38.89 38.93 38.83 38.85 8.9K
11:44 38.90 38.97 38.86 38.92 26.2K
11:45 38.89 38.92 38.83 38.83 11.7K
11:46 38.84 38.85 38.75 38.75 3.8K
11:47 38.72 38.72 38.67 38.67 8.8K
11:48 38.65 38.77 38.63 38.77 5.1K
11:49 38.79 38.79 38.68 38.73 5.8K
11:50 38.78 38.88 38.78 38.85 14.4K
11:51 38.79 38.86 38.65 38.68 5.7K
11:52 38.75 38.89 38.68 38.89 3.0K
11:53 38.79 38.80 38.60 38.60 3.1K
11:54 38.61 38.69 38.61 38.69 3.3K
11:55 38.69 38.70 38.66 38.68 10.9K
11:56 38.66 38.69 38.63 38.69 5.2K
11:57 38.64 38.67 38.64 38.64 4.5K
11:58 38.64 38.71 38.60 38.71 8.8K
11:59 38.75 38.75 38.72 38.72 1.3K
12:00 38.77 38.89 38.73 38.79 26.6K
12:01 38.80 38.83 38.71 38.74 6.0K
12:02 38.79 38.84 38.79 38.84 2.3K
12:03 38.83 38.87 38.83 38.87 7.5K
12:04 38.84 38.95 38.84 38.94 5.7K
12:05 38.96 39.04 38.93 38.96 6.8K
12:06 38.98 38.99 38.91 38.98 10.4K
12:07 38.93 38.96 38.93 38.94 4.1K
12:08 38.92 38.98 38.78 38.78 7.3K
12:09 38.78 38.85 38.78 38.79 6.3K
12:10 38.77 38.83 38.77 38.82 7.2K
12:11 38.88 38.88 38.70 38.73 1.5K
12:12 38.76 38.86 38.76 38.83 5.7K
12:13 38.81 38.96 38.81 38.96 1.8K
12:14 38.92 39.05 38.92 39.03 10.5K
12:15 39.01 39.10 38.98 39.05 34.2K
12:16 39.09 39.18 39.03 39.03 23.7K
12:17 39.02 39.16 39.02 39.16 5.4K
12:18 39.16 39.23 39.13 39.21 14.4K
12:19 39.22 39.28 39.22 39.23 41.6K
12:20 39.23 39.35 39.23 39.33 16.2K
12:21 39.26 39.28 39.16 39.28 6.5K
12:22 39.23 39.24 39.13 39.14 14.8K
12:23 39.10 39.10 38.94 39.00 3.3K
12:24 39.00 39.03 38.96 39.02 9.1K
12:25 39.04 39.05 39.00 39.00 1.9K
12:26 39.06 39.07 39.06 39.07 0.8K
12:27 39.08 39.08 39.00 39.05 24.5K
12:28 39.04 39.04 38.94 38.98 5.2K
12:29 38.93 39.04 38.93 39.04 6.0K
12:30 39.04 39.04 38.99 38.99 3.0K
12:31 38.96 38.99 38.94 38.98 3.5K
12:32 38.96 39.04 38.96 39.04 1.0K
12:33 39.02 39.10 39.02 39.10 18.1K
12:34 39.10 39.12 39.07 39.07 5.6K
12:35 39.08 39.12 39.05 39.08 15.7K
12:36 39.05 39.10 39.05 39.06 1.2K
12:37 39.08 39.20 39.08 39.19 6.9K
12:38 39.19 39.23 39.14 39.14 4.5K
12:39 39.17 39.20 39.08 39.10 5.0K
12:40 39.08 39.18 39.08 39.13 4.8K
12:41 39.13 39.20 39.10 39.20 2.8K
12:42 39.22 39.27 39.22 39.27 2.4K
12:43 39.24 39.26 39.20 39.25 2.0K
12:44 39.18 39.30 39.18 39.26 6.6K
12:45 39.24 39.32 39.24 39.26 6.8K
12:46 39.28 39.33 39.27 39.32 3.5K
12:47 39.35 39.38 39.30 39.34 21.2K
12:48 39.33 39.37 39.31 39.33 4.0K
12:49 39.33 39.39 39.33 39.38 2.9K
12:50 39.35 39.35 39.17 39.19 3.7K
12:51 39.20 39.23 39.16 39.23 20.4K
12:52 39.21 39.22 39.18 39.20 2.0K
12:53 39.20 39.24 39.19 39.22 3.0K
12:54 39.21 39.26 39.21 39.21 20.4K
12:55 39.17 39.17 39.06 39.09 21.1K
12:56 38.99 38.99 38.90 38.90 11.4K
12:57 38.83 39.00 38.82 38.92 7.6K
12:58 38.96 38.96 38.92 38.95 9.5K
12:59 38.95 39.00 38.90 38.93 16.1K
13:00 38.94 39.09 38.88 39.09 21.0K
13:01 39.14 39.14 38.83 38.90 2.7K
13:02 38.88 38.96 38.88 38.96 2.2K
13:03 39.05 39.15 39.05 39.14 4.2K
13:04 39.15 39.35 39.15 39.35 8.9K
13:05 39.30 39.36 39.27 39.27 22.9K
13:06 39.30 39.30 39.17 39.21 18.8K
13:07 39.16 39.19 39.10 39.10 15.7K
13:08 39.03 39.12 39.03 39.06 9.0K
13:09 39.05 39.17 39.05 39.07 5.6K
13:10 38.88 38.96 38.88 38.96 2.7K
13:11 38.95 39.08 38.93 39.08 5.0K
13:12 39.07 39.07 39.03 39.07 3.0K
13:13 39.02 39.20 39.02 39.17 3.0K
13:14 39.15 39.17 39.11 39.14 3.6K
13:15 39.20 39.20 39.10 39.10 3.1K
13:16 39.09 39.10 39.08 39.10 0.7K
13:17 39.03 39.07 39.00 39.07 3.1K
13:18 39.09 39.10 39.07 39.10 9.4K
13:19 39.09 39.15 39.09 39.15 3.3K
13:20 39.15 39.28 39.15 39.28 12.9K
13:21 39.28 39.36 39.28 39.36 4.6K
13:22 39.38 39.52 39.38 39.50 22.6K
13:23 39.52 39.54 39.47 39.47 10.4K
13:24 39.46 39.52 39.44 39.52 6.4K
13:25 39.52 39.53 39.50 39.52 6.9K
13:26 39.49 39.55 39.45 39.49 12.8K
13:27 39.52 39.52 39.40 39.40 8.8K
13:28 39.39 39.39 39.26 39.38 36.1K
13:29 39.40 39.49 39.36 39.46 7.0K
13:30 39.45 39.53 39.45 39.53 4.2K
13:31 39.55 39.73 39.55 39.67 21.0K
13:32 39.70 39.82 39.70 39.82 12.0K
13:33 39.89 39.91 39.81 39.81 25.6K
13:34 39.79 39.79 39.50 39.50 18.9K
13:35 39.48 39.51 39.38 39.38 9.3K
13:36 39.41 39.48 39.38 39.44 15.6K
13:37 39.45 39.57 39.40 39.40 8.8K
13:38 39.43 39.53 39.43 39.49 4.3K
13:39 39.48 39.48 39.42 39.44 3.6K
13:40 39.45 39.49 39.40 39.40 2.6K
13:41 39.33 39.33 39.20 39.24 18.2K
13:42 39.24 39.43 39.20 39.36 17.2K
13:43 39.39 39.42 39.37 39.37 3.8K
13:44 39.36 39.52 39.36 39.49 9.0K
13:45 39.52 39.52 39.47 39.49 5.9K
13:46 39.44 39.49 39.43 39.48 2.7K
13:47 39.47 39.49 39.33 39.33 6.6K
13:48 39.40 39.40 39.36 39.36 0.4K
13:49 39.40 39.40 39.33 39.34 3.8K
13:50 39.32 39.32 39.26 39.28 3.3K
13:51 39.34 39.36 39.24 39.25 12.7K
13:52 39.26 39.33 39.25 39.30 7.4K
13:53 39.35 39.35 39.33 39.33 0.7K
13:54 39.35 39.35 39.32 39.34 0.9K
13:55 39.34 39.36 39.34 39.35 3.6K
13:56 39.34 39.34 39.28 39.31 4.0K
13:57 39.34 39.42 39.34 39.42 10.3K
13:58 39.43 39.46 39.35 39.35 4.3K
13:59 39.40 39.43 39.36 39.43 3.0K
14:00 39.43 39.46 39.36 39.36 3.2K
14:01 39.31 39.45 39.31 39.45 1.7K
14:02 39.44 39.50 39.44 39.48 6.6K
14:03 39.47 39.54 39.46 39.49 12.7K
14:04 39.50 39.58 39.50 39.58 3.6K
14:05 39.56 39.63 39.56 39.59 10.4K
14:06 39.59 39.61 39.54 39.54 8.0K
14:07 39.52 39.52 39.44 39.48 4.0K
14:08 39.48 39.48 39.45 39.47 1.2K
14:09 39.44 39.48 39.37 39.37 8.7K
14:10 39.35 39.39 39.32 39.32 3.6K
14:11 39.33 39.41 39.33 39.41 5.7K
14:12 39.37 39.40 39.37 39.40 0.5K
14:13 39.36 39.39 39.34 39.39 2.3K
14:14 39.40 39.45 39.38 39.41 3.3K
14:15 39.44 39.45 39.42 39.43 9.7K
14:16 39.43 39.43 39.30 39.32 6.5K
14:17 39.35 39.35 39.25 39.31 8.4K
14:18 39.25 39.28 39.19 39.19 11.2K
14:19 39.20 39.37 39.20 39.37 8.5K
14:20 39.33 39.37 39.28 39.34 12.4K
14:21 39.31 39.37 39.28 39.34 5.3K
14:22 39.36 39.36 39.31 39.36 6.4K
14:23 39.39 39.55 39.39 39.55 8.5K
14:24 39.52 39.56 39.52 39.56 1.3K
14:25 39.49 39.55 39.48 39.51 5.2K
14:26 39.53 39.53 39.53 39.53 0.8K
14:27 39.54 39.54 39.45 39.45 3.4K
14:28 39.47 39.52 39.47 39.50 1.9K
14:29 39.47 39.47 39.35 39.35 1.8K
14:30 39.32 39.36 39.26 39.26 2.4K
14:31 39.28 39.28 39.18 39.21 10.7K
14:32 39.11 39.27 39.11 39.27 6.2K
14:33 39.26 39.32 39.25 39.32 1.5K
14:34 39.32 39.35 39.26 39.26 1.8K
14:35 39.27 39.29 39.26 39.26 11.2K
14:36 39.30 39.30 39.21 39.21 4.8K
14:37 39.22 39.22 39.18 39.22 2.5K
14:38 39.18 39.18 39.12 39.12 6.7K
14:39 39.12 39.17 39.11 39.11 9.7K
14:40 39.09 39.15 39.08 39.14 15.9K
14:41 39.19 39.19 39.07 39.07 8.2K
14:42 39.08 39.11 39.02 39.11 12.7K
14:43 39.16 39.20 39.16 39.17 2.8K
14:44 39.22 39.28 39.22 39.28 9.8K
14:45 39.28 39.28 39.17 39.22 5.4K
14:46 39.22 39.33 39.22 39.33 8.6K
14:47 39.33 39.35 39.30 39.30 4.4K
14:48 39.34 39.38 39.25 39.35 8.7K
14:49 39.39 39.39 39.35 39.39 6.4K
14:50 39.39 39.42 39.39 39.39 2.7K
14:51 39.46 39.49 39.46 39.49 7.6K
14:52 39.47 39.51 39.45 39.47 10.8K
14:53 39.47 39.53 39.43 39.43 8.5K
14:54 39.51 39.53 39.45 39.53 2.0K
14:55 39.45 39.45 39.45 39.45 1.8K
14:56 39.45 39.45 39.40 39.40 7.9K
14:57 39.45 39.52 39.40 39.52 16.4K
14:58 39.50 39.55 39.50 39.55 10.5K
14:59 39.55 39.63 39.54 39.57 6.9K
15:00 39.58 39.62 39.55 39.58 7.9K
15:01 39.47 39.55 39.47 39.51 3.7K
15:02 39.53 39.65 39.53 39.63 8.8K
15:03 39.65 39.65 39.65 39.65 4.0K
15:04 39.66 39.66 39.62 39.64 1.8K
15:05 39.63 39.64 39.56 39.56 13.7K
15:06 39.62 39.62 39.54 39.57 5.8K
15:07 39.54 39.54 39.44 39.45 7.7K
15:08 39.46 39.68 39.46 39.68 3.8K
15:09 39.67 39.69 39.62 39.62 4.2K
15:10 39.62 39.62 39.59 39.59 5.1K
15:11 39.70 39.70 39.62 39.63 1.7K
15:12 39.63 39.63 39.59 39.59 3.8K
15:13 39.67 39.70 39.65 39.70 11.6K
15:14 39.70 39.70 39.61 39.66 7.9K
15:15 39.63 39.65 39.61 39.61 10.6K
15:16 39.63 39.63 39.59 39.59 1.1K
15:17 39.58 39.68 39.55 39.55 14.2K
15:18 39.58 39.61 39.55 39.57 2.4K
15:19 39.57 39.66 39.57 39.64 2.0K
15:20 39.65 39.78 39.65 39.72 13.3K
15:21 39.73 39.78 39.69 39.78 7.4K
15:22 39.79 39.83 39.78 39.80 8.7K
15:23 39.83 39.86 39.81 39.82 26.0K
15:24 39.81 39.81 39.71 39.78 11.3K
15:25 39.81 39.85 39.76 39.85 23.5K
15:26 39.80 39.84 39.79 39.81 7.5K
15:27 39.77 39.89 39.77 39.89 15.2K
15:28 39.95 39.95 39.87 39.87 12.1K
15:29 39.74 39.76 39.70 39.70 11.1K
15:30 39.73 39.74 39.62 39.66 6.0K
15:31 39.70 39.70 39.62 39.64 8.9K
15:32 39.78 39.78 39.60 39.60 6.3K
15:33 39.59 39.59 39.36 39.36 4.6K
15:34 39.38 39.38 39.29 39.35 5.8K
15:35 39.35 39.45 39.29 39.29 16.6K
15:36 39.29 39.29 39.20 39.24 14.0K
15:37 39.32 39.40 39.28 39.28 15.5K
15:38 39.36 39.42 39.33 39.39 14.9K
15:39 39.30 39.36 39.30 39.35 1.9K
15:40 39.34 39.36 39.29 39.36 9.3K
15:41 39.45 39.49 39.37 39.37 8.2K
15:42 39.38 39.38 39.34 39.36 1.5K
15:43 39.40 39.53 39.40 39.53 6.9K
15:44 39.55 39.61 39.54 39.59 2.1K
15:45 39.54 39.55 39.47 39.47 17.4K
15:46 39.47 39.51 39.34 39.34 20.9K
15:47 39.41 39.41 39.35 39.40 3.7K
15:48 39.43 39.49 39.43 39.43 3.0K
15:49 39.50 39.59 39.50 39.59 2.2K
15:50 39.69 39.72 39.58 39.63 14.2K
15:51 39.55 39.66 39.55 39.62 6.0K
15:52 39.64 39.68 39.64 39.66 7.7K
15:53 39.66 39.75 39.61 39.75 11.1K
15:54 39.75 39.75 39.70 39.70 9.3K
15:55 39.66 39.70 39.48 39.48 12.5K
15:56 39.58 39.62 39.57 39.60 6.1K
15:57 39.55 39.60 39.51 39.60 9.5K
15:58 39.60 39.60 39.50 39.51 11.2K
15:59 39.51 39.58 39.50 39.54 21.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible