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 31.00 31.01 30.28 30.59 1,303.0K
09:31 30.49 30.51 29.95 30.10 92.2K
09:32 30.12 30.45 29.92 30.17 60.0K
09:33 30.02 30.02 29.24 29.66 119.2K
09:34 29.81 29.96 29.61 29.83 79.5K
09:35 29.76 30.84 29.73 30.62 91.4K
09:36 30.60 30.71 30.22 30.49 73.4K
09:37 30.47 30.47 29.96 30.06 51.0K
09:38 30.09 30.79 30.09 30.70 26.6K
09:39 30.80 30.88 30.56 30.73 30.0K
09:40 30.55 31.35 30.45 31.04 49.4K
09:41 31.00 31.83 31.00 31.73 53.5K
09:42 31.71 32.10 31.70 31.98 129.3K
09:43 31.70 32.22 31.61 32.10 86.4K
09:44 32.10 32.19 31.83 31.86 70.5K
09:45 31.99 32.42 31.95 32.26 41.7K
09:46 32.26 32.48 32.07 32.40 77.3K
09:47 32.50 33.13 32.45 33.05 88.4K
09:48 33.13 33.20 32.98 33.00 113.7K
09:49 32.88 33.09 32.60 32.79 53.1K
09:50 32.92 33.15 32.74 32.78 97.5K
09:51 32.87 33.33 32.87 33.33 51.4K
09:52 33.30 33.55 33.25 33.25 192.9K
09:53 33.17 33.46 33.11 33.46 40.6K
09:54 33.57 33.57 33.24 33.28 76.7K
09:55 33.22 33.52 33.12 33.39 24.4K
09:56 33.21 33.34 32.89 32.89 46.8K
09:57 32.95 33.09 32.80 32.83 36.1K
09:58 32.86 32.98 32.20 32.20 78.5K
09:59 32.20 32.29 31.97 32.06 89.6K
10:00 31.72 31.82 31.22 31.64 45.7K
10:01 31.70 32.45 31.70 32.42 37.8K
10:02 32.33 32.63 32.33 32.62 65.8K
10:03 32.55 32.57 32.30 32.50 65.1K
10:04 32.62 32.88 32.55 32.56 39.1K
10:05 32.74 32.79 32.50 32.70 33.5K
10:06 32.66 33.00 32.66 32.77 52.6K
10:07 32.86 33.06 32.66 32.81 46.0K
10:08 32.87 32.87 32.58 32.61 25.0K
10:09 32.56 32.89 32.39 32.89 25.3K
10:10 32.81 32.93 32.64 32.65 23.9K
10:11 32.69 32.85 32.44 32.61 15.7K
10:12 32.60 32.61 32.22 32.50 59.2K
10:13 32.53 32.53 32.15 32.25 20.2K
10:14 32.19 32.42 32.19 32.39 20.9K
10:15 32.32 32.32 31.92 31.92 22.6K
10:16 31.98 31.98 31.69 31.93 23.9K
10:17 31.89 31.90 31.60 31.67 32.7K
10:18 31.68 31.99 31.60 31.99 92.5K
10:19 32.07 32.07 31.81 32.01 43.6K
10:20 32.02 32.07 31.69 31.99 24.7K
10:21 32.02 32.02 31.57 31.77 14.2K
10:22 31.75 31.87 31.53 31.64 18.2K
10:23 31.54 32.18 31.54 32.17 23.6K
10:24 32.20 32.81 32.20 32.64 33.2K
10:25 32.58 32.58 32.04 32.23 19.3K
10:26 32.14 32.43 32.14 32.35 7.5K
10:27 32.32 32.42 31.93 32.16 19.7K
10:28 32.03 32.03 31.55 31.64 40.2K
10:29 31.69 31.82 31.65 31.78 31.6K
10:30 31.62 31.72 31.54 31.54 173.1K
10:31 31.44 31.44 31.05 31.05 170.2K
10:32 30.98 31.20 30.78 31.17 57.4K
10:33 31.26 31.26 30.86 31.05 51.9K
10:34 31.08 31.08 30.80 30.99 18.8K
10:35 30.95 30.98 30.70 30.71 45.8K
10:36 30.86 30.94 30.54 30.69 50.0K
10:37 30.63 30.70 30.44 30.70 40.1K
10:38 30.66 30.93 30.60 30.79 22.7K
10:39 30.91 31.00 30.78 30.83 43.7K
10:40 30.82 30.84 30.63 30.72 45.9K
10:41 30.57 30.69 30.45 30.52 24.1K
10:42 30.54 31.08 30.54 31.00 25.2K
10:43 31.00 31.30 31.00 31.30 58.8K
10:44 31.31 31.60 31.31 31.36 37.7K
10:45 31.29 31.50 31.26 31.44 21.3K
10:46 31.51 31.60 31.21 31.21 10.0K
10:47 31.20 31.21 30.89 31.01 18.3K
10:48 30.86 31.33 30.75 31.33 44.3K
10:49 31.44 32.50 31.44 32.06 144.4K
10:50 32.30 32.30 31.45 31.60 29.4K
10:51 31.67 31.67 31.17 31.40 18.0K
10:52 31.43 31.66 31.26 31.29 30.2K
10:53 31.19 31.23 31.00 31.23 28.3K
10:54 31.35 31.82 31.35 31.40 14.6K
10:55 31.35 31.46 31.15 31.20 14.8K
10:56 31.02 31.21 30.91 30.99 50.2K
10:57 31.00 31.01 30.66 30.79 34.2K
10:58 30.91 30.91 30.80 30.87 9.7K
10:59 30.88 30.88 30.70 30.75 33.1K
11:00 30.77 30.78 30.55 30.70 19.8K
11:01 30.56 30.80 30.56 30.60 17.1K
11:02 30.51 30.57 30.14 30.17 64.4K
11:03 30.23 30.37 30.01 30.35 24.2K
11:04 30.36 30.69 30.36 30.44 18.5K
11:05 30.55 30.73 30.50 30.72 15.9K
11:06 30.85 30.85 30.55 30.83 21.4K
11:07 30.88 31.12 30.88 30.96 32.1K
11:08 30.85 30.87 30.75 30.75 6.7K
11:09 30.76 31.11 30.76 31.05 12.1K
11:10 31.11 31.11 30.66 30.74 7.7K
11:11 30.70 30.78 30.61 30.78 15.6K
11:12 30.56 30.68 30.56 30.60 1.9K
11:13 30.77 30.86 30.75 30.75 4.4K
11:14 30.79 30.80 30.65 30.65 2.8K
11:15 30.55 30.64 30.40 30.40 9.6K
11:16 30.43 30.44 30.30 30.33 21.8K
11:17 30.39 30.40 30.14 30.29 14.3K
11:18 30.38 30.38 30.00 30.00 35.0K
11:19 30.00 30.14 29.88 30.01 42.8K
11:20 30.03 30.03 29.76 29.77 75.5K
11:21 29.69 29.75 29.45 29.46 72.5K
11:22 29.49 29.82 29.49 29.66 54.3K
11:23 29.68 29.92 29.65 29.80 25.9K
11:24 29.85 29.85 29.65 29.65 22.3K
11:25 29.68 29.68 29.08 29.08 48.3K
11:26 28.95 29.08 28.81 28.93 80.0K
11:27 28.92 29.00 28.80 28.91 30.1K
11:28 29.03 29.03 28.70 28.72 56.9K
11:29 28.60 28.79 28.59 28.76 32.1K
11:30 28.80 28.95 28.60 28.72 45.9K
11:31 28.47 28.86 28.47 28.73 68.3K
11:32 28.72 28.79 28.56 28.73 14.5K
11:33 28.83 28.98 28.78 28.83 35.8K
11:34 28.79 28.93 28.75 28.76 8.2K
11:35 28.83 28.83 28.64 28.71 15.1K
11:36 28.76 28.76 28.48 28.53 43.5K
11:37 28.54 28.63 28.38 28.39 21.5K
11:38 28.41 28.47 28.36 28.42 32.5K
11:39 28.50 28.60 28.30 28.46 12.3K
11:40 28.43 28.43 28.18 28.18 22.5K
11:41 28.17 28.21 28.07 28.10 28.0K
11:42 27.99 28.06 27.84 27.84 128.6K
11:43 27.68 28.04 27.68 28.04 39.2K
11:44 28.08 28.60 28.08 28.56 95.7K
11:45 28.55 28.55 28.25 28.46 56.7K
11:46 28.48 28.61 28.34 28.53 20.1K
11:47 28.47 28.58 28.30 28.46 15.7K
11:48 28.53 28.53 28.10 28.22 165.1K
11:49 28.11 28.21 28.01 28.21 62.7K
11:50 28.21 28.21 27.83 27.88 42.7K
11:51 27.88 27.98 27.79 27.81 27.5K
11:52 27.85 27.85 27.56 27.61 29.0K
11:53 27.61 27.71 27.54 27.56 22.1K
11:54 27.61 27.95 27.61 27.95 56.5K
11:55 27.93 27.98 27.76 27.97 45.5K
11:56 28.06 28.28 28.06 28.24 28.0K
11:57 28.14 28.16 27.85 28.10 24.4K
11:58 28.07 28.10 27.90 27.97 38.4K
11:59 27.94 28.21 27.88 28.12 57.4K
12:00 28.12 28.47 28.07 28.47 45.9K
12:01 28.35 28.48 28.15 28.43 95.6K
12:02 28.38 28.81 28.38 28.74 31.4K
12:03 28.72 29.03 28.63 28.99 34.2K
12:04 28.95 29.20 28.62 28.62 80.7K
12:05 28.75 28.82 28.58 28.59 14.5K
12:06 28.51 28.56 28.21 28.27 18.3K
12:07 28.27 28.40 28.12 28.31 9.0K
12:08 28.38 28.59 28.35 28.35 12.8K
12:09 28.31 28.32 28.09 28.15 13.8K
12:10 28.30 28.35 28.22 28.30 10.0K
12:11 28.27 28.39 28.03 28.03 17.4K
12:12 28.06 28.17 28.02 28.02 33.4K
12:13 28.08 28.08 27.90 28.02 45.1K
12:14 28.14 28.41 28.14 28.23 208.3K
12:15 28.33 28.35 28.06 28.35 13.0K
12:16 28.29 28.37 28.14 28.15 8.1K
12:17 28.20 28.25 27.92 27.92 8.9K
12:18 27.97 28.00 27.92 27.97 19.0K
12:19 27.87 27.94 27.83 27.87 9.3K
12:20 27.97 28.15 27.97 28.14 31.3K
12:21 28.06 28.26 28.06 28.26 14.8K
12:22 28.26 28.65 28.21 28.56 24.7K
12:23 28.59 28.91 28.59 28.65 16.6K
12:24 28.63 29.04 28.63 29.04 27.0K
12:25 29.00 29.04 28.81 29.01 19.9K
12:26 29.14 29.14 28.71 28.77 31.6K
12:27 28.74 29.00 28.74 28.94 15.8K
12:28 29.02 29.02 28.86 28.86 12.8K
12:29 28.70 28.79 28.69 28.78 68.4K
12:30 28.57 28.82 28.57 28.69 10.1K
12:31 28.67 28.76 28.63 28.70 10.3K
12:32 28.73 29.06 28.62 29.05 18.6K
12:33 29.05 29.33 29.05 29.33 33.8K
12:34 29.33 29.49 29.29 29.42 42.4K
12:35 29.33 29.38 29.11 29.12 42.5K
12:36 29.09 29.23 29.02 29.23 36.5K
12:37 29.33 29.38 29.20 29.34 17.6K
12:38 29.30 29.30 29.15 29.23 27.3K
12:39 29.32 29.39 29.18 29.18 25.7K
12:40 29.35 29.38 29.21 29.38 22.6K
12:41 29.45 29.50 29.31 29.50 34.3K
12:42 29.52 29.66 29.41 29.64 49.3K
12:43 29.63 30.00 29.63 30.00 41.4K
12:44 29.99 30.56 29.99 30.54 259.2K
12:45 30.54 30.58 30.21 30.55 87.8K
12:46 30.61 30.66 30.36 30.62 123.6K
12:47 30.58 30.63 30.42 30.45 72.8K
12:48 30.42 30.59 30.28 30.52 76.5K
12:49 30.52 30.65 30.41 30.63 17.5K
12:50 30.62 30.80 30.50 30.80 34.8K
12:51 30.83 31.08 30.73 31.06 88.3K
12:52 31.13 31.18 30.97 31.17 84.1K
12:53 31.18 31.56 31.13 31.46 72.5K
12:54 31.46 31.59 31.36 31.56 53.5K
12:55 31.57 31.70 31.51 31.59 31.0K
12:56 31.63 31.83 31.19 31.33 50.4K
12:57 31.25 31.25 30.37 30.42 46.0K
12:58 30.39 30.50 29.60 29.92 82.9K
12:59 29.69 30.09 29.69 29.86 50.2K
13:00 30.07 30.62 30.07 30.50 42.8K
13:01 30.61 30.77 30.47 30.47 28.3K
13:02 30.45 30.74 30.37 30.70 37.9K
13:03 30.75 30.99 30.75 30.75 56.3K
13:04 30.82 31.49 30.78 31.29 38.0K
13:05 31.28 31.64 31.24 31.64 53.1K
13:06 31.61 31.61 31.09 31.12 55.0K
13:07 31.24 31.40 31.19 31.27 21.7K
13:08 31.36 31.60 31.27 31.54 11.1K
13:09 31.40 31.40 31.00 31.02 24.5K
13:10 31.08 31.32 31.07 31.30 31.1K
13:11 31.01 31.01 30.62 30.70 37.2K
13:12 30.85 31.11 30.85 31.11 7.4K
13:13 31.05 31.31 31.05 31.20 26.8K
13:14 31.24 31.38 31.20 31.30 16.6K
13:15 31.21 31.29 31.10 31.19 7.1K
13:16 31.12 31.35 31.12 31.23 12.8K
13:17 31.23 31.23 30.95 30.95 5.4K
13:18 31.02 31.25 31.02 31.14 5.3K
13:19 31.04 31.16 30.92 31.12 8.3K
13:20 31.01 31.43 31.01 31.43 17.0K
13:21 31.41 31.43 31.10 31.14 11.3K
13:22 31.10 31.15 31.10 31.14 1.7K
13:23 31.06 31.06 30.92 30.92 11.2K
13:24 30.94 30.94 30.67 30.87 50.5K
13:25 30.75 30.90 30.75 30.84 8.8K
13:26 30.91 31.05 30.91 30.93 6.4K
13:27 31.05 31.29 31.05 31.17 10.7K
13:28 31.27 31.31 31.09 31.15 9.4K
13:29 31.10 31.12 31.00 31.12 19.6K
13:30 31.11 31.37 30.98 31.31 17.2K
13:31 31.32 31.32 31.08 31.08 6.5K
13:32 31.17 31.38 31.17 31.28 9.7K
13:33 31.29 31.42 31.18 31.27 7.8K
13:34 31.35 31.35 31.27 31.27 3.9K
13:35 31.24 31.42 31.19 31.41 11.7K
13:36 31.41 31.60 31.29 31.60 32.9K
13:37 31.70 32.07 31.67 32.06 47.3K
13:38 32.10 32.10 31.87 32.00 58.5K
13:39 32.10 32.10 31.91 32.00 26.9K
13:40 32.05 32.06 31.99 32.01 9.4K
13:41 31.93 31.93 31.76 31.92 34.1K
13:42 31.89 31.92 31.64 31.64 15.7K
13:43 31.64 31.92 31.37 31.37 10.3K
13:44 31.38 31.72 31.38 31.72 13.9K
13:45 31.75 31.75 31.64 31.64 10.7K
13:46 31.71 31.82 31.71 31.82 2.1K
13:47 31.86 32.09 31.78 32.08 14.0K
13:48 32.13 32.13 31.88 32.04 16.1K
13:49 31.99 32.00 31.78 31.78 5.5K
13:50 31.85 32.00 31.79 31.99 7.0K
13:51 31.98 32.10 31.98 32.05 43.8K
13:52 32.10 32.25 32.10 32.20 19.0K
13:53 32.20 32.40 32.20 32.37 9.8K
13:54 32.26 32.33 32.09 32.09 22.7K
13:55 32.00 32.15 32.00 32.08 40.6K
13:56 32.11 32.18 32.01 32.01 15.3K
13:57 32.01 32.01 31.80 31.91 51.3K
13:58 31.92 31.92 31.86 31.88 10.4K
13:59 31.87 31.92 31.87 31.92 26.3K
14:00 31.95 32.20 31.90 32.20 16.9K
14:01 32.12 32.14 31.94 32.05 16.6K
14:02 32.12 32.18 31.95 32.18 9.8K
14:03 32.19 32.19 31.90 32.01 6.3K
14:04 31.93 31.98 31.80 31.98 5.3K
14:05 31.90 32.00 31.83 31.83 8.4K
14:06 31.80 31.80 31.57 31.60 7.7K
14:07 31.58 31.58 31.36 31.36 53.0K
14:08 31.43 31.60 31.37 31.54 20.9K
14:09 31.48 31.48 31.23 31.29 21.5K
14:10 31.37 31.54 31.37 31.47 5.4K
14:11 31.51 31.65 31.51 31.64 5.4K
14:12 31.55 31.80 31.49 31.64 17.9K
14:13 31.77 32.01 31.77 31.90 20.6K
14:14 32.00 32.00 31.81 31.94 7.3K
14:15 31.98 31.98 31.79 31.85 5.2K
14:16 31.90 32.00 31.90 31.95 8.4K
14:17 32.08 32.08 31.83 31.83 12.5K
14:18 31.95 31.95 31.81 31.83 11.6K
14:19 31.90 32.05 31.90 32.05 24.1K
14:20 32.12 32.27 32.12 32.25 54.3K
14:21 32.24 32.28 32.06 32.16 56.2K
14:22 32.18 32.37 32.17 32.32 21.6K
14:23 32.40 32.45 32.34 32.45 21.4K
14:24 32.39 32.39 32.28 32.32 13.4K
14:25 32.31 32.37 32.10 32.10 21.8K
14:26 32.16 32.16 31.74 31.86 33.2K
14:27 31.75 31.92 31.66 31.92 15.0K
14:28 31.83 31.84 31.66 31.66 15.4K
14:29 31.84 31.89 31.80 31.82 6.4K
14:30 31.78 31.93 31.77 31.93 18.0K
14:31 31.98 32.02 31.80 31.97 5.3K
14:32 32.07 32.12 31.98 32.04 18.6K
14:33 31.92 32.05 31.86 31.91 8.7K
14:34 31.85 31.93 31.85 31.93 4.9K
14:35 31.90 31.92 31.90 31.92 8.8K
14:36 31.71 31.76 31.62 31.76 27.2K
14:37 31.72 31.86 31.70 31.86 24.6K
14:38 31.82 32.02 31.82 31.99 8.8K
14:39 32.04 32.04 31.77 31.77 9.8K
14:40 31.85 31.85 31.82 31.85 9.7K
14:41 31.66 31.70 31.66 31.69 5.8K
14:42 31.69 31.69 31.50 31.67 28.3K
14:43 31.58 31.58 31.27 31.27 13.7K
14:44 31.35 31.44 31.23 31.27 20.2K
14:45 31.23 31.24 30.87 30.99 49.2K
14:46 30.93 31.20 30.93 31.19 22.2K
14:47 31.11 31.12 30.93 31.08 12.9K
14:48 31.09 31.09 30.82 30.82 17.4K
14:49 30.93 31.06 30.81 30.99 16.1K
14:50 30.88 31.33 30.82 31.33 12.9K
14:51 31.25 31.25 31.08 31.08 5.4K
14:52 31.26 31.26 30.98 30.98 3.7K
14:53 31.14 31.25 31.00 31.19 9.4K
14:54 31.20 31.24 31.10 31.11 8.7K
14:55 31.18 31.31 31.18 31.31 4.2K
14:56 31.21 31.36 31.11 31.19 9.5K
14:57 31.14 31.26 31.14 31.26 6.8K
14:58 31.29 31.29 31.13 31.19 5.2K
14:59 31.08 31.08 30.99 31.05 9.4K
15:00 30.97 31.15 30.97 31.04 23.0K
15:01 31.10 31.34 31.07 31.28 4.9K
15:02 31.34 31.50 31.21 31.34 14.7K
15:03 31.20 31.21 31.07 31.19 23.7K
15:04 31.25 31.25 31.02 31.02 25.8K
15:05 31.13 31.26 31.11 31.11 3.6K
15:06 31.09 31.30 31.09 31.30 13.7K
15:07 31.35 31.35 31.30 31.32 10.5K
15:08 31.36 31.53 31.36 31.44 22.3K
15:09 31.48 31.52 31.46 31.50 4.9K
15:10 31.56 31.56 31.38 31.38 12.9K
15:11 31.43 31.43 31.20 31.20 7.9K
15:12 31.29 31.31 31.27 31.31 3.3K
15:13 31.27 31.27 31.09 31.17 34.9K
15:14 31.12 31.12 30.95 30.95 13.0K
15:15 30.95 31.00 30.61 30.65 39.4K
15:16 30.72 31.04 30.69 31.03 11.4K
15:17 30.91 31.00 30.85 30.95 4.6K
15:18 31.01 31.14 31.00 31.14 6.2K
15:19 31.31 31.43 31.24 31.30 5.4K
15:20 31.08 31.18 31.08 31.15 18.3K
15:21 31.10 31.20 31.09 31.17 9.5K
15:22 31.25 31.26 31.05 31.10 4.4K
15:23 31.07 31.14 31.05 31.11 4.9K
15:24 31.10 31.27 31.10 31.21 9.0K
15:25 31.22 31.35 31.22 31.35 14.8K
15:26 31.31 31.31 31.17 31.22 7.8K
15:27 31.27 31.31 31.19 31.31 5.3K
15:28 31.29 31.42 31.25 31.42 8.4K
15:29 31.35 31.55 31.35 31.46 8.7K
15:30 31.41 31.44 31.36 31.42 16.3K
15:31 31.47 31.47 31.22 31.22 6.1K
15:32 31.14 31.26 31.01 31.01 8.7K
15:33 31.10 31.18 31.10 31.18 3.7K
15:34 31.17 31.26 31.12 31.22 7.2K
15:35 31.23 31.23 31.09 31.09 2.6K
15:36 31.12 31.12 30.81 30.90 32.2K
15:37 30.97 30.97 30.53 30.53 14.3K
15:38 30.60 30.65 30.29 30.29 39.2K
15:39 30.26 30.30 30.17 30.17 45.6K
15:40 30.15 30.16 30.02 30.12 42.5K
15:41 30.10 30.13 29.75 29.88 80.9K
15:42 29.84 29.91 29.63 29.91 49.9K
15:43 29.98 30.04 29.81 29.81 35.4K
15:44 29.82 30.15 29.82 30.09 32.9K
15:45 30.06 30.23 30.03 30.15 43.6K
15:46 30.15 30.31 30.12 30.20 19.4K
15:47 30.20 30.26 30.18 30.18 16.7K
15:48 30.16 30.26 30.11 30.18 23.0K
15:49 30.20 30.30 30.11 30.12 36.0K
15:50 29.80 29.83 29.55 29.59 388.6K
15:51 29.47 29.65 29.44 29.57 108.5K
15:52 29.63 29.85 29.53 29.75 83.1K
15:53 29.75 29.88 29.59 29.88 27.0K
15:54 29.84 29.95 29.66 29.87 41.0K
15:55 29.86 30.22 29.80 29.80 26.9K
15:56 29.78 29.78 29.47 29.48 42.5K
15:57 29.46 29.46 28.90 28.98 77.9K
15:58 29.00 29.00 28.79 28.85 90.3K
15:59 28.86 28.86 28.52 28.70 136.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible