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 26.70 26.70 26.24 26.35 1,202.1K
09:31 26.47 26.71 26.43 26.61 41.0K
09:32 26.59 26.89 26.53 26.72 75.3K
09:33 26.71 26.98 26.26 26.26 97.6K
09:34 26.28 26.59 26.18 26.48 200.3K
09:35 26.40 26.46 25.89 25.89 94.2K
09:36 25.93 26.30 25.93 26.08 175.8K
09:37 26.17 26.30 25.82 25.83 85.0K
09:38 25.90 26.13 25.81 25.81 61.2K
09:39 25.78 26.09 25.78 26.09 42.1K
09:40 26.11 26.30 26.03 26.30 116.2K
09:41 26.32 26.69 26.32 26.57 95.7K
09:42 26.54 26.54 26.27 26.31 27.4K
09:43 26.34 26.49 26.20 26.44 47.4K
09:44 26.48 26.66 26.46 26.46 26.4K
09:45 26.52 26.62 26.39 26.58 14.0K
09:46 26.47 26.54 26.33 26.33 15.5K
09:47 26.29 26.56 26.29 26.48 32.7K
09:48 26.49 26.72 26.44 26.49 49.9K
09:49 26.56 26.68 26.39 26.50 24.9K
09:50 26.51 26.51 26.20 26.24 60.3K
09:51 26.12 26.26 26.12 26.15 46.8K
09:52 26.17 26.23 25.97 26.05 74.8K
09:53 26.00 26.17 25.99 26.01 34.5K
09:54 26.01 26.03 25.82 25.95 52.4K
09:55 26.04 26.07 25.80 25.80 26.1K
09:56 25.80 25.90 25.66 25.72 26.1K
09:57 25.75 25.84 25.68 25.83 47.5K
09:58 25.83 25.85 25.72 25.75 15.5K
09:59 25.81 26.05 25.72 25.98 32.5K
10:00 25.73 25.95 25.50 25.62 55.1K
10:01 25.55 25.60 25.20 25.20 32.9K
10:02 25.09 25.52 25.09 25.41 38.9K
10:03 25.43 25.62 25.38 25.50 15.1K
10:04 25.51 25.51 25.25 25.26 19.4K
10:05 25.31 25.46 25.24 25.41 14.7K
10:06 25.36 25.42 25.08 25.08 33.7K
10:07 24.97 25.19 24.88 25.06 44.6K
10:08 25.10 25.22 25.03 25.05 27.9K
10:09 25.10 25.17 25.08 25.11 38.4K
10:10 25.10 25.10 24.78 24.87 76.5K
10:11 24.85 24.85 24.63 24.82 35.3K
10:12 24.82 24.89 24.62 24.63 14.2K
10:13 24.56 24.74 24.53 24.74 84.5K
10:14 24.70 24.79 24.68 24.70 90.6K
10:15 24.72 25.03 24.69 24.91 69.5K
10:16 24.85 25.04 24.85 24.98 50.3K
10:17 24.99 25.05 24.97 25.01 16.8K
10:18 24.89 24.98 24.85 24.85 9.6K
10:19 24.85 24.92 24.83 24.88 16.7K
10:20 24.84 25.04 24.78 24.80 23.7K
10:21 24.84 24.84 24.65 24.84 26.7K
10:22 24.86 25.10 24.86 25.10 47.6K
10:23 25.11 25.23 25.07 25.10 43.0K
10:24 25.06 25.38 25.06 25.37 45.7K
10:25 25.36 25.63 25.35 25.55 45.6K
10:26 25.53 25.54 25.44 25.54 12.5K
10:27 25.58 25.58 25.28 25.31 31.5K
10:28 25.29 25.36 25.18 25.36 29.9K
10:29 25.43 25.49 25.38 25.46 61.7K
10:30 25.40 25.66 25.40 25.63 40.9K
10:31 25.70 25.78 25.69 25.76 21.8K
10:32 25.81 25.84 25.67 25.73 17.1K
10:33 25.81 25.82 25.65 25.65 41.4K
10:34 25.64 25.72 25.52 25.67 37.0K
10:35 25.68 25.75 25.58 25.58 27.1K
10:36 25.63 25.81 25.61 25.81 19.3K
10:37 25.83 25.85 25.72 25.78 23.8K
10:38 25.74 26.10 25.73 25.99 36.2K
10:39 26.00 26.16 25.98 25.98 38.5K
10:40 25.95 26.02 25.83 25.90 13.9K
10:41 25.89 25.99 25.89 25.92 16.6K
10:42 25.96 26.05 25.92 26.05 24.4K
10:43 26.10 26.34 26.10 26.31 34.4K
10:44 26.27 26.27 26.12 26.12 29.0K
10:45 26.20 26.23 26.13 26.19 30.7K
10:46 26.21 26.30 26.21 26.26 44.2K
10:47 26.23 26.26 26.14 26.25 35.9K
10:48 26.21 26.21 26.07 26.18 27.7K
10:49 26.21 26.30 26.19 26.30 9.9K
10:50 26.31 26.44 26.28 26.44 21.8K
10:51 26.41 26.61 26.41 26.61 25.2K
10:52 26.63 26.74 26.63 26.68 23.6K
10:53 26.72 26.75 26.68 26.70 21.6K
10:54 26.77 26.95 26.77 26.95 50.5K
10:55 26.98 27.11 26.85 26.88 67.2K
10:56 26.87 26.87 26.66 26.66 48.5K
10:57 26.68 26.68 26.44 26.53 64.7K
10:58 26.51 26.65 26.48 26.63 38.0K
10:59 26.65 26.85 26.65 26.79 24.6K
11:00 26.68 26.91 26.67 26.91 39.3K
11:01 26.88 26.92 26.80 26.91 21.2K
11:02 26.91 26.91 26.88 26.89 24.5K
11:03 26.89 27.14 26.89 27.14 43.8K
11:04 27.13 27.13 26.89 26.90 28.6K
11:05 26.88 27.07 26.83 26.88 56.0K
11:06 26.86 26.92 26.74 26.92 17.5K
11:07 26.93 27.02 26.93 26.96 31.1K
11:08 26.99 27.13 26.95 27.13 61.5K
11:09 27.13 27.38 27.13 27.38 32.5K
11:10 27.32 27.32 27.20 27.22 37.7K
11:11 27.22 27.36 27.20 27.26 36.2K
11:12 27.38 27.44 27.30 27.36 30.9K
11:13 27.43 27.49 27.32 27.48 42.2K
11:14 27.46 27.75 27.46 27.75 85.5K
11:15 27.70 27.75 27.66 27.74 34.8K
11:16 27.70 28.09 27.64 28.05 83.9K
11:17 28.06 28.34 28.02 28.21 54.6K
11:18 28.25 28.39 28.20 28.20 34.9K
11:19 28.23 28.23 28.00 28.00 55.8K
11:20 27.92 27.98 27.82 27.97 36.0K
11:21 27.80 28.06 27.80 28.00 64.7K
11:22 28.06 28.24 28.06 28.18 41.6K
11:23 28.20 28.46 28.20 28.36 65.8K
11:24 28.40 28.50 28.28 28.41 61.0K
11:25 28.37 28.44 28.23 28.30 30.1K
11:26 28.25 28.37 28.09 28.09 42.8K
11:27 28.13 28.23 28.12 28.23 23.5K
11:28 28.24 28.40 28.22 28.22 35.8K
11:29 28.27 28.27 28.10 28.10 34.5K
11:30 28.10 28.11 27.99 28.10 79.9K
11:31 28.13 28.14 27.96 28.10 58.8K
11:32 28.08 28.23 28.00 28.23 57.3K
11:33 28.22 28.22 28.07 28.20 30.9K
11:34 28.25 28.38 28.25 28.33 39.4K
11:35 28.35 28.40 28.13 28.23 112.1K
11:36 28.24 28.35 28.10 28.35 20.4K
11:37 28.40 28.40 28.24 28.24 10.9K
11:38 28.21 28.43 28.21 28.40 30.8K
11:39 28.39 28.41 28.28 28.28 16.6K
11:40 28.33 28.38 28.22 28.29 20.2K
11:41 28.15 28.35 28.12 28.35 17.6K
11:42 28.34 28.34 28.31 28.34 16.4K
11:43 28.17 28.39 28.17 28.36 16.0K
11:44 28.37 28.54 28.36 28.54 68.5K
11:45 28.49 28.78 28.49 28.78 30.3K
11:46 28.80 28.84 28.69 28.69 51.0K
11:47 28.68 28.76 28.58 28.64 43.5K
11:48 28.67 28.68 28.60 28.68 32.0K
11:49 28.66 28.74 28.65 28.74 19.3K
11:50 28.82 29.06 28.82 29.06 35.7K
11:51 29.04 29.04 28.80 28.81 35.2K
11:52 28.86 28.90 28.75 28.89 20.6K
11:53 28.89 29.09 28.89 28.96 25.4K
11:54 28.96 28.96 28.79 28.83 14.1K
11:55 28.85 28.91 28.80 28.91 57.8K
11:56 28.88 28.95 28.85 28.94 19.1K
11:57 29.00 29.01 28.92 28.96 17.7K
11:58 28.93 29.06 28.87 29.06 12.3K
11:59 28.99 29.08 28.99 29.01 14.5K
12:00 28.99 29.17 28.94 29.16 33.7K
12:01 29.14 29.26 29.14 29.26 21.4K
12:02 29.24 29.26 29.15 29.15 25.4K
12:03 29.14 29.16 28.93 28.94 14.8K
12:04 28.91 28.95 28.82 28.87 26.9K
12:05 28.90 28.93 28.71 28.74 37.9K
12:06 28.73 28.73 28.68 28.68 48.0K
12:07 28.73 28.80 28.70 28.79 47.8K
12:08 28.76 28.89 28.70 28.77 64.2K
12:09 28.78 28.78 28.64 28.72 34.6K
12:10 28.72 28.80 28.70 28.80 21.7K
12:11 28.71 28.71 28.57 28.58 38.7K
12:12 28.58 28.76 28.56 28.76 25.6K
12:13 28.73 28.75 28.64 28.64 29.7K
12:14 28.55 28.56 28.48 28.55 40.2K
12:15 28.55 28.55 28.41 28.47 93.8K
12:16 28.47 28.51 28.42 28.48 22.2K
12:17 28.46 28.60 28.39 28.60 16.3K
12:18 28.61 28.61 28.50 28.58 17.4K
12:19 28.57 28.58 28.50 28.57 8.4K
12:20 28.53 28.70 28.49 28.70 30.0K
12:21 28.68 28.73 28.57 28.57 19.2K
12:22 28.57 28.60 28.37 28.38 34.7K
12:23 28.30 28.40 28.24 28.29 49.6K
12:24 28.35 28.38 28.29 28.33 13.3K
12:25 28.28 28.32 28.10 28.18 28.8K
12:26 28.10 28.10 27.99 28.02 77.4K
12:27 28.01 28.01 27.92 27.93 12.7K
12:28 27.92 27.92 27.72 27.82 54.3K
12:29 27.76 27.90 27.75 27.90 31.5K
12:30 27.95 27.95 27.72 27.72 25.3K
12:31 27.74 27.86 27.74 27.85 24.4K
12:32 27.85 28.13 27.85 28.07 29.3K
12:33 28.11 28.20 27.96 27.96 20.7K
12:34 28.00 28.00 27.82 27.82 24.3K
12:35 27.87 28.02 27.87 28.02 28.2K
12:36 27.99 28.16 27.90 27.92 24.4K
12:37 27.92 27.92 27.75 27.75 33.6K
12:38 27.83 27.89 27.74 27.81 21.8K
12:39 27.82 27.82 27.70 27.80 19.0K
12:40 27.73 27.85 27.67 27.76 16.8K
12:41 27.74 27.93 27.72 27.93 21.3K
12:42 27.93 27.93 27.70 27.70 53.6K
12:43 27.69 27.69 27.53 27.55 33.2K
12:44 27.52 27.65 27.52 27.58 16.0K
12:45 27.55 27.60 27.47 27.47 43.1K
12:46 27.64 27.69 27.59 27.66 6.8K
12:47 27.62 27.73 27.61 27.73 14.6K
12:48 27.72 27.82 27.70 27.71 4.4K
12:49 27.72 27.90 27.72 27.88 18.9K
12:50 27.90 28.00 27.84 27.94 32.0K
12:51 28.00 28.15 27.99 28.14 30.5K
12:52 28.09 28.27 28.09 28.27 21.2K
12:53 28.27 28.45 28.24 28.43 37.3K
12:54 28.38 28.40 28.30 28.32 12.1K
12:55 28.24 28.26 28.18 28.22 28.3K
12:56 28.21 28.39 28.21 28.30 16.4K
12:57 28.32 28.44 28.32 28.39 13.7K
12:58 28.40 28.48 28.38 28.43 20.4K
12:59 28.40 28.42 28.28 28.28 41.5K
13:00 28.22 28.35 28.22 28.35 19.4K
13:01 28.32 28.32 28.24 28.29 6.8K
13:02 28.32 28.36 28.30 28.36 4.7K
13:03 28.32 28.45 28.29 28.29 12.2K
13:04 28.36 28.37 28.31 28.31 5.7K
13:05 28.33 28.33 28.18 28.18 11.6K
13:06 28.22 28.22 28.00 28.01 16.3K
13:07 28.03 28.20 28.03 28.14 14.1K
13:08 28.16 28.24 28.11 28.17 10.3K
13:09 28.10 28.15 28.02 28.02 5.9K
13:10 28.00 28.06 27.94 28.06 20.0K
13:11 28.01 28.14 28.00 28.09 7.4K
13:12 28.11 28.19 28.11 28.11 6.9K
13:13 28.06 28.07 28.03 28.07 8.7K
13:14 28.09 28.09 28.04 28.09 4.0K
13:15 28.13 28.24 28.10 28.24 13.2K
13:16 28.22 28.22 28.10 28.18 15.2K
13:17 28.08 28.12 27.95 27.96 8.1K
13:18 28.00 28.06 27.92 27.92 10.4K
13:19 27.91 27.97 27.75 27.76 6.3K
13:20 27.77 27.87 27.70 27.87 10.9K
13:21 27.78 27.79 27.74 27.74 18.1K
13:22 27.72 27.74 27.66 27.66 17.2K
13:23 27.70 27.75 27.70 27.73 9.5K
13:24 27.74 27.83 27.74 27.79 14.0K
13:25 27.80 27.95 27.80 27.95 8.4K
13:26 27.91 27.93 27.85 27.87 6.5K
13:27 27.89 27.98 27.88 27.98 6.5K
13:28 28.00 28.04 27.95 27.95 7.1K
13:29 27.95 28.00 27.88 28.00 5.7K
13:30 27.92 28.06 27.92 28.06 4.3K
13:31 27.99 28.15 27.99 28.15 3.7K
13:32 28.15 28.15 28.09 28.12 3.6K
13:33 28.11 28.12 28.03 28.03 8.7K
13:34 27.97 27.97 27.92 27.93 8.3K
13:35 27.96 28.03 27.96 28.01 4.7K
13:36 27.95 27.95 27.95 27.95 5.3K
13:37 28.06 28.08 28.03 28.03 1.2K
13:38 28.00 28.00 28.00 28.00 0.9K
13:39 28.05 28.08 28.05 28.06 2.3K
13:40 28.08 28.19 28.08 28.17 7.3K
13:41 28.13 28.17 28.12 28.12 1.5K
13:42 28.13 28.15 28.03 28.05 6.0K
13:43 28.04 28.05 27.90 27.89 8.8K
13:44 27.91 27.91 27.74 27.82 13.1K
13:45 27.81 27.85 27.78 27.81 3.6K
13:46 27.84 27.90 27.84 27.90 2.3K
13:47 27.97 28.00 27.94 27.96 13.6K
13:48 27.98 28.05 27.98 28.05 1.2K
13:49 27.97 27.97 27.97 27.96 2.0K
13:50 28.04 28.18 28.04 28.18 18.4K
13:51 28.17 28.24 28.12 28.24 17.4K
13:52 28.29 28.29 28.15 28.16 9.6K
13:53 28.12 28.12 28.07 28.10 3.1K
13:54 28.09 28.09 27.92 27.92 9.9K
13:55 27.92 27.95 27.79 27.79 40.7K
13:56 27.81 27.86 27.81 27.86 25.6K
13:57 27.85 27.92 27.85 27.88 7.2K
13:58 27.82 27.82 27.74 27.74 12.5K
13:59 27.75 27.76 27.63 27.68 54.5K
14:00 27.71 27.71 27.60 27.65 18.4K
14:01 27.62 27.62 27.52 27.52 16.3K
14:02 27.45 27.46 27.33 27.46 41.0K
14:03 27.45 27.45 27.36 27.42 14.9K
14:04 27.35 27.35 27.07 27.07 66.9K
14:05 27.10 27.26 27.10 27.21 35.2K
14:06 27.20 27.20 27.00 27.05 29.3K
14:07 27.01 27.07 26.89 26.98 41.4K
14:08 26.99 27.04 26.96 27.03 26.9K
14:09 27.01 27.06 26.88 26.93 13.7K
14:10 26.85 26.98 26.84 26.98 18.4K
14:11 26.95 26.95 26.72 26.90 34.8K
14:12 26.82 26.90 26.82 26.90 17.4K
14:13 26.90 27.14 26.90 27.14 16.7K
14:14 27.08 27.14 27.06 27.10 47.3K
14:15 27.12 27.12 26.99 27.02 40.4K
14:16 26.90 26.92 26.68 26.68 21.6K
14:17 26.62 26.76 26.62 26.75 13.9K
14:18 26.75 26.76 26.70 26.70 51.1K
14:19 26.67 26.77 26.67 26.75 11.6K
14:20 26.77 26.91 26.77 26.85 12.7K
14:21 26.82 26.88 26.79 26.80 30.3K
14:22 26.77 26.77 26.67 26.71 31.5K
14:23 26.72 26.75 26.65 26.69 8.6K
14:24 26.69 26.69 26.60 26.60 49.6K
14:25 26.57 26.69 26.57 26.69 35.9K
14:26 26.79 26.82 26.70 26.82 22.8K
14:27 26.87 26.97 26.75 26.80 59.5K
14:28 26.78 26.81 26.74 26.81 36.9K
14:29 26.88 26.88 26.76 26.76 3.4K
14:30 26.82 26.85 26.78 26.85 4.2K
14:31 26.91 27.09 26.91 27.03 26.8K
14:32 27.05 27.13 27.02 27.13 4.8K
14:33 27.14 27.19 27.09 27.10 8.2K
14:34 27.06 27.14 27.00 27.00 19.0K
14:35 27.02 27.08 27.02 27.08 2.6K
14:36 27.08 27.17 27.08 27.14 12.8K
14:37 27.12 27.16 27.10 27.16 3.0K
14:38 27.14 27.14 27.02 27.03 9.8K
14:39 26.97 26.99 26.88 26.93 18.6K
14:40 27.00 27.02 26.92 27.02 4.9K
14:41 27.09 27.13 27.09 27.13 3.7K
14:42 27.12 27.12 27.02 27.02 4.2K
14:43 27.00 27.10 27.00 27.09 3.3K
14:44 27.09 27.13 27.09 27.12 3.0K
14:45 27.14 27.17 27.03 27.07 16.0K
14:46 27.04 27.15 27.04 27.06 9.6K
14:47 27.00 27.00 26.95 26.95 8.4K
14:48 26.96 26.97 26.88 26.89 6.8K
14:49 26.87 26.87 26.77 26.77 19.4K
14:50 26.76 26.87 26.76 26.87 8.9K
14:51 26.83 26.87 26.83 26.87 5.2K
14:52 26.84 26.87 26.83 26.85 10.1K
14:53 26.82 26.82 26.76 26.76 4.2K
14:54 26.95 27.03 26.90 27.03 4.2K
14:55 27.02 27.24 27.02 27.20 17.4K
14:56 27.20 27.30 27.20 27.29 14.3K
14:57 27.39 27.39 27.19 27.19 15.6K
14:58 27.17 27.28 27.17 27.22 4.0K
14:59 27.18 27.28 27.17 27.28 2.4K
15:00 27.28 27.34 27.22 27.34 10.9K
15:01 27.35 27.43 27.33 27.43 25.5K
15:02 27.43 27.47 27.39 27.42 7.2K
15:03 27.38 27.53 27.38 27.45 19.6K
15:04 27.46 27.49 27.41 27.49 45.3K
15:05 27.48 27.67 27.47 27.66 25.9K
15:06 27.62 27.70 27.60 27.62 21.2K
15:07 27.58 27.60 27.55 27.58 3.5K
15:08 27.56 27.56 27.50 27.51 12.6K
15:09 27.54 27.54 27.50 27.50 2.1K
15:10 27.45 27.56 27.41 27.52 15.2K
15:11 27.52 27.65 27.46 27.64 7.1K
15:12 27.60 27.66 27.60 27.66 3.4K
15:13 27.68 27.68 27.64 27.66 3.1K
15:14 27.63 27.74 27.63 27.74 10.1K
15:15 27.78 27.85 27.78 27.81 33.5K
15:16 27.87 27.96 27.87 27.88 10.0K
15:17 27.90 27.90 27.78 27.78 10.6K
15:18 27.78 27.78 27.71 27.71 13.7K
15:19 27.70 27.73 27.66 27.72 50.6K
15:20 27.71 27.76 27.71 27.74 7.5K
15:21 27.80 27.81 27.77 27.81 8.3K
15:22 27.78 27.89 27.75 27.89 4.6K
15:23 27.90 27.92 27.84 27.92 10.2K
15:24 27.88 28.02 27.88 28.03 10.4K
15:25 28.02 28.08 28.00 28.08 4.9K
15:26 28.02 28.03 27.98 28.02 4.1K
15:27 27.99 28.07 27.99 28.03 3.1K
15:28 28.01 28.04 27.95 27.97 20.2K
15:29 27.97 27.98 27.82 27.82 27.2K
15:30 27.79 27.88 27.73 27.88 17.9K
15:31 27.86 27.92 27.86 27.89 22.9K
15:32 27.96 28.21 27.96 28.19 28.7K
15:33 28.16 28.33 28.16 28.21 22.9K
15:34 28.25 28.28 28.13 28.14 27.6K
15:35 28.13 28.18 28.10 28.18 8.5K
15:36 28.16 28.23 28.12 28.13 12.6K
15:37 28.17 28.17 27.96 28.04 51.0K
15:38 28.02 28.17 28.02 28.17 71.0K
15:39 28.17 28.21 28.17 28.19 19.4K
15:40 28.19 28.28 28.19 28.19 32.5K
15:41 28.21 28.31 28.20 28.29 29.3K
15:42 28.27 28.28 28.18 28.22 22.3K
15:43 28.22 28.33 28.21 28.33 11.4K
15:44 28.35 28.38 28.30 28.38 16.0K
15:45 28.35 28.48 28.33 28.45 13.0K
15:46 28.47 28.47 28.41 28.42 8.5K
15:47 28.42 28.50 28.40 28.48 23.0K
15:48 28.47 28.47 28.35 28.39 12.7K
15:49 28.40 28.42 28.38 28.41 5.6K
15:50 28.63 28.64 28.48 28.51 35.9K
15:51 28.52 28.56 28.44 28.55 10.6K
15:52 28.55 28.63 28.52 28.56 27.6K
15:53 28.52 28.74 28.52 28.74 15.3K
15:54 28.71 29.02 28.70 29.00 67.0K
15:55 29.15 29.21 28.94 28.96 54.0K
15:56 28.93 29.07 28.93 29.00 27.7K
15:57 29.02 29.07 28.96 28.96 24.7K
15:58 28.97 28.98 28.90 28.94 16.6K
15:59 28.94 28.98 28.92 28.98 373.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible