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 31.97 32.37 31.93 32.07 685.0K
09:31 32.00 32.00 31.71 31.84 42.4K
09:32 31.85 32.34 31.85 32.00 23.1K
09:33 32.20 32.31 31.98 32.00 10.2K
09:34 32.05 32.16 32.00 32.08 19.5K
09:35 32.09 32.30 32.09 32.10 52.1K
09:36 32.26 32.44 32.26 32.35 26.5K
09:37 32.42 32.47 32.16 32.20 30.3K
09:38 32.05 32.40 32.01 32.40 10.0K
09:39 32.46 32.48 32.28 32.28 30.1K
09:40 32.30 32.45 32.17 32.34 16.8K
09:41 32.32 32.32 32.11 32.12 12.9K
09:42 32.22 32.40 32.00 32.38 21.9K
09:43 32.43 32.49 32.11 32.11 20.8K
09:44 32.12 32.12 31.75 31.75 23.6K
09:45 31.79 32.00 31.72 31.87 16.1K
09:46 31.90 31.97 31.72 31.72 9.7K
09:47 31.66 31.87 31.64 31.77 24.3K
09:48 31.87 31.88 31.69 31.88 11.4K
09:49 31.96 31.96 31.74 31.75 21.6K
09:50 31.73 31.94 31.70 31.93 15.1K
09:51 31.87 31.92 31.51 31.52 28.8K
09:52 31.56 31.56 31.21 31.21 63.9K
09:53 31.17 31.19 30.90 31.16 67.9K
09:54 31.29 31.38 31.27 31.30 24.1K
09:55 31.30 31.35 31.01 31.09 31.8K
09:56 31.04 31.04 30.86 31.01 39.2K
09:57 30.98 31.23 30.98 31.16 84.4K
09:58 31.16 31.30 31.09 31.09 27.4K
09:59 31.06 31.18 31.06 31.15 12.7K
10:00 30.83 31.43 30.72 31.19 44.1K
10:01 31.14 31.14 30.80 31.07 13.9K
10:02 31.07 31.20 31.00 31.20 15.3K
10:03 31.22 31.31 30.95 30.95 14.7K
10:04 30.95 31.15 30.95 31.11 12.4K
10:05 31.01 31.09 30.91 30.93 33.1K
10:06 30.91 30.96 30.62 30.62 61.3K
10:07 30.59 30.59 30.45 30.49 69.9K
10:08 30.52 30.52 29.96 29.96 104.6K
10:09 29.96 30.14 29.90 30.06 54.4K
10:10 30.00 30.04 29.83 29.85 61.3K
10:11 29.84 29.97 29.67 29.70 68.8K
10:12 29.52 29.52 29.30 29.33 51.7K
10:13 29.33 29.44 29.17 29.18 113.3K
10:14 29.17 29.43 29.17 29.41 63.6K
10:15 29.42 29.49 29.25 29.33 61.2K
10:16 29.34 29.37 28.98 29.12 190.2K
10:17 29.19 29.39 29.19 29.34 43.7K
10:18 29.36 29.36 29.11 29.11 36.6K
10:19 29.12 29.14 28.88 28.93 31.6K
10:20 28.97 29.13 28.90 28.97 28.7K
10:21 28.94 29.06 28.76 29.05 42.6K
10:22 29.11 29.18 29.00 29.13 44.7K
10:23 29.10 29.23 29.00 29.19 31.5K
10:24 29.15 29.15 29.00 29.14 17.6K
10:25 29.01 29.07 28.80 28.84 45.9K
10:26 28.82 28.82 28.50 28.53 58.4K
10:27 28.47 28.55 28.35 28.44 106.0K
10:28 28.43 28.51 28.36 28.50 92.2K
10:29 28.57 28.57 28.47 28.53 65.5K
10:30 28.48 28.81 28.48 28.80 36.7K
10:31 28.80 28.80 28.60 28.73 59.0K
10:32 28.74 28.74 28.55 28.55 23.2K
10:33 28.59 28.79 28.47 28.70 34.2K
10:34 28.78 28.78 28.60 28.62 23.7K
10:35 28.60 28.71 28.54 28.63 14.0K
10:36 28.69 28.69 28.43 28.43 23.7K
10:37 28.40 28.44 28.26 28.38 51.2K
10:38 28.48 28.84 28.48 28.84 30.5K
10:39 28.85 29.18 28.84 29.18 51.4K
10:40 29.20 29.20 28.90 28.97 56.5K
10:41 28.97 29.13 28.97 29.13 85.1K
10:42 29.14 29.24 29.13 29.24 39.8K
10:43 29.29 29.30 29.14 29.25 41.0K
10:44 29.22 29.22 29.04 29.07 44.3K
10:45 29.09 29.17 29.07 29.13 12.5K
10:46 29.10 29.22 29.00 29.00 48.2K
10:47 28.94 29.02 28.92 29.02 18.5K
10:48 28.89 28.89 28.85 28.89 24.5K
10:49 28.83 28.83 28.71 28.80 16.0K
10:50 28.87 28.94 28.74 28.86 29.5K
10:51 28.93 29.05 28.84 28.90 21.9K
10:52 28.91 28.95 28.84 28.93 7.3K
10:53 29.01 29.02 28.92 29.00 21.2K
10:54 29.05 29.17 29.02 29.04 19.3K
10:55 29.05 29.05 28.80 28.82 19.9K
10:56 28.74 28.87 28.72 28.77 12.5K
10:57 28.74 28.74 28.64 28.67 12.3K
10:58 28.71 28.71 28.60 28.69 15.7K
10:59 28.72 28.84 28.72 28.78 10.6K
11:00 28.77 28.85 28.67 28.68 4.3K
11:01 28.68 28.68 28.45 28.51 26.8K
11:02 28.50 28.50 28.38 28.38 38.4K
11:03 28.39 28.45 28.39 28.42 17.3K
11:04 28.34 28.34 28.15 28.30 63.3K
11:05 28.39 28.39 28.22 28.29 70.1K
11:06 28.28 28.28 28.02 28.19 40.9K
11:07 28.22 28.32 28.12 28.15 41.2K
11:08 28.22 28.34 28.21 28.26 25.6K
11:09 28.39 28.41 28.34 28.41 10.4K
11:10 28.41 28.92 28.40 28.88 69.6K
11:11 28.81 28.96 28.80 28.92 25.3K
11:12 28.88 29.02 28.84 29.00 29.1K
11:13 29.00 29.29 29.00 29.29 23.9K
11:14 29.33 29.39 29.29 29.32 43.8K
11:15 29.29 29.30 29.04 29.06 32.0K
11:16 29.03 29.16 29.03 29.16 28.3K
11:17 29.16 29.29 29.16 29.19 6.2K
11:18 29.22 29.31 29.18 29.29 13.5K
11:19 29.26 29.26 29.16 29.20 15.1K
11:20 29.19 29.20 28.95 28.99 26.0K
11:21 29.03 29.06 28.99 29.06 7.1K
11:22 28.97 28.98 28.94 28.94 10.8K
11:23 28.93 28.99 28.79 28.79 26.0K
11:24 28.75 28.75 28.69 28.70 11.4K
11:25 28.71 28.91 28.71 28.79 13.8K
11:26 28.81 29.00 28.81 29.00 15.4K
11:27 29.03 29.05 29.02 29.04 4.6K
11:28 29.03 29.03 28.90 28.91 9.6K
11:29 28.80 28.90 28.80 28.90 3.6K
11:30 28.88 28.90 28.75 28.75 12.8K
11:31 28.95 29.15 28.95 29.15 17.2K
11:32 29.10 29.38 29.10 29.34 22.0K
11:33 29.38 29.50 29.36 29.44 41.4K
11:34 29.41 29.48 29.30 29.35 26.2K
11:35 29.36 29.44 29.25 29.44 24.9K
11:36 29.46 29.55 29.39 29.50 10.0K
11:37 29.54 29.54 29.30 29.44 18.5K
11:38 29.42 29.47 29.40 29.44 4.7K
11:39 29.44 29.44 29.34 29.43 34.8K
11:40 29.47 29.55 29.45 29.52 17.5K
11:41 29.52 29.55 29.46 29.55 15.7K
11:42 29.40 29.43 29.16 29.16 19.7K
11:43 29.19 29.19 28.99 29.16 24.4K
11:44 29.09 29.18 29.09 29.18 37.0K
11:45 29.12 29.12 29.01 29.01 13.8K
11:46 29.07 29.07 28.99 28.99 18.3K
11:47 29.01 29.13 29.01 29.11 15.7K
11:48 29.01 29.16 29.01 29.16 3.0K
11:49 29.17 29.24 29.17 29.21 2.8K
11:50 29.19 29.23 29.18 29.18 6.6K
11:51 29.28 29.28 29.07 29.19 6.1K
11:52 29.16 29.16 28.90 28.90 20.4K
11:53 28.79 28.87 28.74 28.87 24.7K
11:54 28.74 28.74 28.65 28.67 9.1K
11:55 28.67 28.75 28.66 28.66 6.6K
11:56 28.73 28.75 28.69 28.73 38.3K
11:57 28.73 28.74 28.62 28.70 12.9K
11:58 28.67 28.67 28.60 28.62 25.0K
11:59 28.64 28.67 28.56 28.56 24.6K
12:00 28.54 28.76 28.54 28.71 4.8K
12:01 28.68 28.74 28.53 28.57 7.0K
12:02 28.57 28.69 28.57 28.60 5.9K
12:03 28.73 28.76 28.73 28.76 2.4K
12:04 28.71 28.87 28.70 28.87 20.8K
12:05 28.85 28.85 28.73 28.73 12.5K
12:06 28.80 28.85 28.70 28.70 5.4K
12:07 28.70 28.75 28.70 28.75 8.4K
12:08 28.74 28.74 28.50 28.50 4.4K
12:09 28.42 28.42 28.27 28.27 14.7K
12:10 28.28 28.34 28.27 28.33 12.2K
12:11 28.44 28.48 28.35 28.44 5.8K
12:12 28.50 28.50 28.30 28.34 9.5K
12:13 28.26 28.27 28.10 28.10 56.2K
12:14 28.09 28.09 27.83 27.83 61.6K
12:15 27.82 27.91 27.71 27.71 32.6K
12:16 27.72 27.72 27.36 27.36 66.2K
12:17 27.34 27.40 27.23 27.25 86.6K
12:18 27.37 27.43 27.34 27.34 48.1K
12:19 27.36 27.43 27.28 27.34 52.7K
12:20 27.39 27.49 27.39 27.46 61.8K
12:21 27.44 27.53 27.44 27.52 44.0K
12:22 27.53 27.61 27.40 27.43 15.7K
12:23 27.38 27.59 27.36 27.59 10.9K
12:24 27.55 27.70 27.55 27.63 18.6K
12:25 27.59 27.59 27.39 27.46 7.4K
12:26 27.45 27.52 27.40 27.52 7.7K
12:27 27.53 27.63 27.50 27.61 17.4K
12:28 27.61 27.78 27.61 27.76 11.7K
12:29 27.74 27.84 27.74 27.76 33.7K
12:30 27.78 27.97 27.76 27.95 35.9K
12:31 27.88 27.88 27.66 27.66 36.5K
12:32 27.66 27.87 27.63 27.87 11.4K
12:33 27.89 27.89 27.77 27.78 29.9K
12:34 27.78 27.79 27.70 27.79 9.2K
12:35 27.77 27.77 27.65 27.73 14.9K
12:36 27.75 27.79 27.70 27.73 9.0K
12:37 27.76 27.83 27.74 27.74 32.3K
12:38 27.58 27.61 27.51 27.55 18.3K
12:39 27.57 27.59 27.50 27.55 15.2K
12:40 27.53 27.69 27.53 27.69 10.9K
12:41 27.66 27.67 27.59 27.59 12.6K
12:42 27.59 27.75 27.59 27.62 11.9K
12:43 27.63 27.68 27.63 27.65 11.4K
12:44 27.62 27.63 27.55 27.57 8.6K
12:45 27.56 27.65 27.50 27.50 3.7K
12:46 27.48 27.52 27.48 27.51 7.1K
12:47 27.65 27.65 27.50 27.56 13.0K
12:48 27.55 27.64 27.47 27.51 16.7K
12:49 27.52 27.65 27.47 27.65 14.5K
12:50 27.68 27.80 27.68 27.78 19.3K
12:51 27.77 27.82 27.74 27.76 31.4K
12:52 27.75 27.83 27.75 27.80 24.6K
12:53 27.80 27.82 27.67 27.74 26.3K
12:54 27.73 27.92 27.73 27.89 15.7K
12:55 27.91 27.91 27.80 27.83 14.6K
12:56 27.83 27.83 27.65 27.67 14.2K
12:57 27.65 27.65 27.51 27.51 65.7K
12:58 27.51 27.51 27.28 27.34 32.2K
12:59 27.30 27.41 27.30 27.36 26.9K
13:00 27.28 27.33 27.25 27.25 20.6K
13:01 27.26 27.40 27.25 27.31 13.2K
13:02 27.30 27.41 27.29 27.36 14.6K
13:03 27.39 27.51 27.37 27.44 14.4K
13:04 27.45 27.45 27.32 27.32 18.2K
13:05 27.36 27.37 27.06 27.06 45.1K
13:06 27.09 27.09 26.93 27.02 71.8K
13:07 27.01 27.06 26.95 27.06 60.8K
13:08 27.08 27.08 26.98 27.01 14.5K
13:09 26.95 26.97 26.88 26.88 28.2K
13:10 26.86 26.95 26.82 26.95 42.2K
13:11 26.96 26.99 26.71 26.71 21.7K
13:12 26.76 26.76 26.63 26.66 30.8K
13:13 26.68 26.77 26.60 26.77 36.5K
13:14 26.72 26.73 26.61 26.61 16.6K
13:15 26.62 26.70 26.52 26.52 37.4K
13:16 26.58 26.75 26.58 26.73 24.3K
13:17 26.71 26.87 26.70 26.87 28.9K
13:18 26.84 27.01 26.77 27.00 36.3K
13:19 27.00 27.10 27.00 27.01 16.7K
13:20 27.03 27.11 26.97 27.11 17.3K
13:21 27.19 27.31 27.12 27.31 25.6K
13:22 27.34 27.40 27.23 27.35 21.6K
13:23 27.37 27.40 27.29 27.39 28.3K
13:24 27.44 27.44 27.25 27.28 28.3K
13:25 27.28 27.31 27.00 27.01 47.2K
13:26 26.98 27.03 26.83 26.83 51.4K
13:27 26.87 26.90 26.72 26.72 46.1K
13:28 26.71 26.76 26.62 26.63 30.4K
13:29 26.61 26.75 26.61 26.72 18.5K
13:30 26.75 26.83 26.65 26.65 6.2K
13:31 26.65 26.81 26.65 26.81 13.4K
13:32 26.82 27.00 26.82 26.97 17.4K
13:33 27.01 27.08 26.78 26.78 11.0K
13:34 26.80 26.90 26.79 26.89 35.3K
13:35 26.86 26.88 26.74 26.79 19.9K
13:36 26.71 26.78 26.65 26.68 19.4K
13:37 26.70 26.72 26.61 26.70 17.4K
13:38 26.60 26.78 26.60 26.66 24.0K
13:39 26.66 26.80 26.66 26.75 23.7K
13:40 26.75 26.81 26.64 26.64 24.1K
13:41 26.63 26.63 26.49 26.51 55.7K
13:42 26.54 26.66 26.53 26.66 27.9K
13:43 26.60 26.62 26.52 26.62 17.0K
13:44 26.59 26.59 26.42 26.44 25.4K
13:45 26.47 26.47 26.33 26.33 23.1K
13:46 26.30 26.50 26.30 26.46 45.2K
13:47 26.49 26.54 26.49 26.49 12.7K
13:48 26.56 26.65 26.49 26.49 65.1K
13:49 26.50 26.50 26.38 26.40 12.6K
13:50 26.40 26.41 26.32 26.41 19.6K
13:51 26.46 26.46 26.30 26.31 21.9K
13:52 26.32 26.41 26.32 26.35 13.8K
13:53 26.34 26.54 26.34 26.48 11.7K
13:54 26.55 26.55 26.50 26.50 7.8K
13:55 26.53 26.70 26.52 26.67 22.8K
13:56 26.73 26.95 26.73 26.95 31.2K
13:57 26.98 27.08 26.91 26.95 34.0K
13:58 26.96 26.98 26.92 26.95 27.9K
13:59 26.87 26.91 26.82 26.85 10.4K
14:00 26.84 26.88 26.74 26.88 20.3K
14:01 26.91 27.06 26.91 26.97 29.6K
14:02 26.96 27.04 26.94 27.00 16.5K
14:03 27.01 27.12 27.01 27.10 30.3K
14:04 27.05 27.12 27.01 27.12 16.1K
14:05 27.20 27.37 27.20 27.34 24.3K
14:06 27.30 27.40 27.23 27.34 30.1K
14:07 27.29 27.34 27.29 27.31 21.4K
14:08 27.36 27.38 27.26 27.38 20.6K
14:09 27.40 27.46 27.36 27.44 24.0K
14:10 27.40 27.40 27.30 27.37 3.3K
14:11 27.36 27.57 27.36 27.57 12.8K
14:12 27.56 27.70 27.53 27.59 67.9K
14:13 27.55 27.71 27.55 27.63 16.8K
14:14 27.64 27.64 27.46 27.54 23.2K
14:15 27.61 27.73 27.61 27.63 17.1K
14:16 27.59 27.59 27.28 27.30 21.1K
14:17 27.25 27.36 27.10 27.36 18.1K
14:18 27.34 27.34 27.24 27.25 12.5K
14:19 27.26 27.28 27.18 27.28 20.5K
14:20 27.34 27.34 27.25 27.25 9.1K
14:21 27.28 27.28 27.04 27.08 15.0K
14:22 27.08 27.09 26.94 26.94 30.7K
14:23 26.96 27.12 26.82 26.83 40.6K
14:24 26.88 26.88 26.67 26.71 21.3K
14:25 26.70 26.81 26.68 26.73 41.8K
14:26 26.74 26.94 26.74 26.92 14.9K
14:27 26.96 26.98 26.80 26.80 5.5K
14:28 26.81 26.81 26.73 26.81 20.4K
14:29 26.83 26.87 26.77 26.82 13.8K
14:30 26.80 26.83 26.79 26.81 9.9K
14:31 26.79 26.82 26.74 26.74 21.2K
14:32 26.74 26.93 26.74 26.93 20.2K
14:33 26.90 26.93 26.86 26.86 10.5K
14:34 26.81 26.84 26.79 26.84 20.0K
14:35 26.86 26.86 26.74 26.74 17.7K
14:36 26.70 26.71 26.55 26.55 57.3K
14:37 26.57 26.60 26.54 26.56 9.0K
14:38 26.48 26.52 26.46 26.50 22.2K
14:39 26.54 26.59 26.31 26.31 35.4K
14:40 26.38 26.40 26.29 26.31 23.2K
14:41 26.27 26.32 26.23 26.24 40.2K
14:42 26.23 26.46 26.23 26.46 40.0K
14:43 26.45 26.59 26.43 26.59 22.8K
14:44 26.53 26.64 26.53 26.60 15.4K
14:45 26.59 26.72 26.59 26.61 12.6K
14:46 26.63 26.63 26.45 26.47 26.5K
14:47 26.43 26.45 26.32 26.38 15.8K
14:48 26.34 26.53 26.34 26.48 14.2K
14:49 26.43 26.54 26.42 26.51 14.7K
14:50 26.43 26.43 26.33 26.34 16.9K
14:51 26.41 26.52 26.38 26.38 12.4K
14:52 26.43 26.47 26.43 26.44 3.1K
14:53 26.48 26.56 26.45 26.56 22.7K
14:54 26.54 26.72 26.54 26.64 16.8K
14:55 26.64 26.80 26.64 26.80 19.5K
14:56 26.76 26.76 26.70 26.75 9.4K
14:57 26.71 26.82 26.71 26.73 12.3K
14:58 26.75 26.76 26.70 26.74 2.7K
14:59 26.78 26.78 26.74 26.77 4.8K
15:00 26.76 26.96 26.75 26.96 5.4K
15:01 26.94 27.01 26.88 26.88 12.1K
15:02 26.90 26.93 26.77 26.77 18.4K
15:03 26.77 26.80 26.76 26.79 4.5K
15:04 26.84 26.88 26.77 26.80 6.4K
15:05 26.85 26.86 26.80 26.80 17.3K
15:06 26.86 26.86 26.81 26.81 5.7K
15:07 26.81 26.90 26.81 26.86 5.1K
15:08 26.87 26.87 26.79 26.82 16.8K
15:09 26.80 26.91 26.70 26.73 22.4K
15:10 26.69 26.71 26.62 26.64 8.7K
15:11 26.50 26.70 26.50 26.68 9.6K
15:12 26.67 26.75 26.67 26.73 4.1K
15:13 26.73 26.73 26.58 26.58 5.5K
15:14 26.58 26.58 26.52 26.55 5.9K
15:15 26.65 26.71 26.65 26.71 2.3K
15:16 26.63 26.63 26.48 26.58 12.3K
15:17 26.60 26.60 26.50 26.51 24.9K
15:18 26.49 26.66 26.49 26.64 14.0K
15:19 26.70 26.85 26.70 26.78 29.4K
15:20 26.79 26.79 26.62 26.63 11.1K
15:21 26.56 26.63 26.55 26.63 12.1K
15:22 26.60 26.74 26.60 26.70 9.9K
15:23 26.72 26.77 26.71 26.76 17.1K
15:24 26.82 26.95 26.82 26.90 18.2K
15:25 26.87 26.87 26.72 26.82 25.3K
15:26 26.85 26.86 26.73 26.77 8.6K
15:27 26.80 26.80 26.65 26.65 15.7K
15:28 26.70 26.70 26.57 26.57 9.2K
15:29 26.57 26.73 26.53 26.70 13.8K
15:30 26.76 26.94 26.76 26.94 34.1K
15:31 26.93 26.93 26.70 26.70 18.7K
15:32 26.66 26.66 26.40 26.40 20.5K
15:33 26.43 26.43 26.30 26.43 26.7K
15:34 26.45 26.50 26.37 26.37 8.0K
15:35 26.33 26.50 26.31 26.49 21.3K
15:36 26.52 26.55 26.40 26.40 12.7K
15:37 26.45 26.48 26.37 26.37 9.8K
15:38 26.40 26.40 26.28 26.28 12.5K
15:39 26.26 26.29 26.24 26.27 19.2K
15:40 26.30 26.30 26.16 26.26 16.7K
15:41 26.34 26.34 26.18 26.29 20.0K
15:42 26.31 26.48 26.26 26.48 11.6K
15:43 26.50 26.54 26.34 26.54 117.7K
15:44 26.54 26.64 26.41 26.61 21.7K
15:45 26.61 26.80 26.56 26.80 25.3K
15:46 26.71 26.84 26.62 26.62 34.3K
15:47 26.58 26.71 26.54 26.71 22.2K
15:48 26.66 26.77 26.63 26.73 48.0K
15:49 26.75 26.81 26.66 26.81 20.7K
15:50 26.43 26.68 26.35 26.35 26.0K
15:51 26.28 26.42 26.28 26.42 50.0K
15:52 26.38 26.40 26.22 26.22 41.1K
15:53 26.28 26.33 26.20 26.33 21.1K
15:54 26.29 26.43 26.17 26.37 102.9K
15:55 26.15 26.38 26.15 26.35 75.7K
15:56 26.33 26.35 26.18 26.18 24.2K
15:57 26.22 26.22 26.07 26.13 41.0K
15:58 26.10 26.22 26.08 26.21 68.4K
15:59 26.15 26.16 26.05 26.05 650.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible