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 27.46 27.74 27.31 27.31 618.6K
09:31 27.30 27.70 27.30 27.63 15.9K
09:32 27.56 27.78 27.50 27.78 10.9K
09:33 27.78 28.27 27.67 28.27 36.7K
09:34 28.28 28.47 28.04 28.47 75.4K
09:35 28.49 28.76 28.36 28.72 64.9K
09:36 28.71 29.28 28.71 28.97 81.6K
09:37 28.96 29.49 28.96 29.49 68.5K
09:38 29.36 29.50 29.14 29.15 52.8K
09:39 29.17 29.22 28.97 29.08 28.9K
09:40 28.97 29.19 28.86 29.10 50.1K
09:41 29.18 29.27 28.97 28.97 46.1K
09:42 29.00 29.03 28.78 28.78 14.5K
09:43 28.69 28.90 28.62 28.90 25.8K
09:44 28.98 29.32 28.90 29.32 45.3K
09:45 29.31 29.46 29.30 29.45 64.3K
09:46 29.47 29.79 29.47 29.69 63.7K
09:47 29.53 29.53 29.18 29.18 145.9K
09:48 29.11 29.31 28.98 29.25 76.7K
09:49 29.30 29.30 28.98 29.23 346.3K
09:50 29.22 29.22 29.05 29.17 66.5K
09:51 29.22 29.46 29.22 29.37 65.9K
09:52 29.30 29.50 29.30 29.42 72.5K
09:53 29.35 29.35 29.06 29.06 46.6K
09:54 29.05 29.15 28.96 28.97 62.0K
09:55 28.92 29.12 28.90 28.93 49.0K
09:56 28.91 29.05 28.73 29.05 41.0K
09:57 28.99 29.04 28.90 28.92 13.9K
09:58 28.97 28.97 28.67 28.73 41.9K
09:59 28.75 28.79 28.46 28.46 26.9K
10:00 28.30 28.98 28.30 28.98 38.0K
10:01 29.00 29.28 28.98 29.28 53.7K
10:02 29.26 29.40 29.22 29.29 18.8K
10:03 29.37 29.37 29.09 29.20 36.2K
10:04 29.31 29.35 29.22 29.23 18.2K
10:05 29.27 29.27 29.03 29.05 14.2K
10:06 29.07 29.27 29.03 29.03 31.0K
10:07 29.04 29.04 28.86 28.89 14.3K
10:08 28.92 28.92 28.60 28.60 26.9K
10:09 28.64 28.68 28.50 28.64 26.8K
10:10 28.69 28.81 28.59 28.59 21.3K
10:11 28.56 28.56 28.31 28.56 32.2K
10:12 28.56 28.70 28.51 28.65 17.0K
10:13 28.71 28.80 28.58 28.66 33.2K
10:14 28.63 28.63 28.45 28.48 21.4K
10:15 28.44 28.55 28.42 28.53 26.8K
10:16 28.54 28.76 28.54 28.74 11.6K
10:17 28.80 29.00 28.78 28.98 27.9K
10:18 28.98 29.00 28.88 28.91 19.3K
10:19 28.85 28.85 28.64 28.78 8.6K
10:20 28.80 29.03 28.75 29.03 13.2K
10:21 28.98 29.04 28.81 28.82 22.0K
10:22 28.86 28.89 28.77 28.89 20.1K
10:23 28.82 29.10 28.82 29.10 32.1K
10:24 29.15 29.18 29.01 29.07 24.0K
10:25 29.04 29.06 28.85 28.88 13.6K
10:26 28.84 28.90 28.80 28.84 9.8K
10:27 28.79 28.82 28.64 28.77 7.3K
10:28 28.82 28.82 28.75 28.81 3.3K
10:29 28.80 28.90 28.76 28.82 9.3K
10:30 28.71 28.78 28.63 28.64 8.1K
10:31 28.67 28.94 28.65 28.86 13.8K
10:32 28.90 29.08 28.86 28.94 11.1K
10:33 28.87 28.90 28.78 28.78 9.7K
10:34 28.83 28.90 28.79 28.84 6.5K
10:35 28.81 28.84 28.74 28.74 9.0K
10:36 28.72 28.72 28.62 28.72 5.6K
10:37 28.74 28.74 28.66 28.67 8.2K
10:38 28.74 28.74 28.52 28.66 34.4K
10:39 28.67 28.87 28.67 28.85 7.2K
10:40 28.85 29.00 28.80 29.00 19.7K
10:41 28.96 29.14 28.95 29.10 21.5K
10:42 29.10 29.10 28.84 29.01 28.4K
10:43 29.00 29.04 28.98 28.98 9.6K
10:44 28.93 28.95 28.80 28.95 11.9K
10:45 28.97 29.10 28.97 29.10 8.7K
10:46 29.05 29.13 29.05 29.10 18.5K
10:47 29.18 29.23 28.97 29.06 27.4K
10:48 29.08 29.10 28.94 28.94 7.9K
10:49 28.90 29.10 28.90 29.10 9.4K
10:50 29.10 29.10 28.97 29.06 8.6K
10:51 29.08 29.15 29.03 29.04 8.5K
10:52 29.02 29.11 29.01 29.01 9.9K
10:53 29.02 29.02 28.95 28.95 6.7K
10:54 28.94 28.98 28.90 28.98 10.4K
10:55 29.00 29.09 28.95 29.09 21.2K
10:56 29.09 29.09 29.04 29.06 6.2K
10:57 29.09 29.32 29.07 29.32 24.1K
10:58 29.28 29.37 29.26 29.26 25.9K
10:59 29.32 29.35 29.21 29.21 14.4K
11:00 29.25 29.25 28.99 29.20 18.3K
11:01 29.21 29.25 29.18 29.18 5.1K
11:02 29.19 29.19 29.09 29.11 12.3K
11:03 29.12 29.21 29.12 29.14 13.2K
11:04 29.18 29.25 29.15 29.25 8.1K
11:05 29.29 29.37 29.26 29.36 9.9K
11:06 29.37 29.37 29.26 29.30 11.9K
11:07 29.40 29.63 29.39 29.63 40.9K
11:08 29.64 29.64 29.47 29.48 47.6K
11:09 29.54 29.62 29.47 29.62 13.6K
11:10 29.62 29.67 29.52 29.52 59.3K
11:11 29.61 29.67 29.52 29.58 9.5K
11:12 29.61 29.62 29.34 29.44 14.3K
11:13 29.40 29.40 29.29 29.37 8.7K
11:14 29.39 29.44 29.34 29.40 3.5K
11:15 29.40 29.46 29.38 29.46 8.9K
11:16 29.44 29.44 29.21 29.29 19.7K
11:17 29.35 29.39 29.25 29.39 14.2K
11:18 29.37 29.49 29.31 29.45 11.9K
11:19 29.42 29.46 29.34 29.38 11.7K
11:20 29.40 29.60 29.40 29.60 19.0K
11:21 29.64 29.75 29.62 29.62 36.2K
11:22 29.64 29.76 29.64 29.76 32.9K
11:23 29.73 29.94 29.71 29.94 29.9K
11:24 29.97 29.97 29.82 29.95 58.1K
11:25 29.96 30.21 29.96 30.18 50.1K
11:26 30.17 30.39 30.03 30.35 60.1K
11:27 30.36 30.49 30.36 30.46 66.3K
11:28 30.54 30.60 30.53 30.54 49.2K
11:29 30.43 30.65 30.43 30.65 38.6K
11:30 30.65 30.66 30.37 30.48 30.8K
11:31 30.52 30.67 30.52 30.66 21.0K
11:32 30.64 30.80 30.64 30.68 23.2K
11:33 30.75 30.95 30.75 30.95 66.9K
11:34 30.93 30.96 30.82 30.87 88.7K
11:35 30.92 31.00 30.78 30.80 163.3K
11:36 30.80 31.16 30.80 31.10 39.8K
11:37 31.17 31.31 31.16 31.27 59.8K
11:38 31.18 31.33 31.16 31.30 52.6K
11:39 31.31 31.35 31.25 31.25 29.5K
11:40 31.31 31.46 31.27 31.46 67.3K
11:41 31.43 31.43 31.12 31.12 57.4K
11:42 31.14 31.32 31.06 31.06 35.6K
11:43 31.12 31.26 31.08 31.25 29.8K
11:44 31.25 31.26 31.17 31.18 23.0K
11:45 31.25 31.31 31.04 31.17 36.1K
11:46 31.15 31.15 30.97 31.08 43.0K
11:47 31.04 31.06 30.70 30.72 68.5K
11:48 30.66 30.71 30.61 30.61 65.7K
11:49 30.70 30.74 30.56 30.64 37.8K
11:50 30.64 30.92 30.64 30.67 20.5K
11:51 30.65 30.65 30.42 30.49 41.0K
11:52 30.50 30.71 30.50 30.60 55.6K
11:53 30.60 30.60 30.29 30.30 40.2K
11:54 30.40 30.46 30.29 30.40 31.9K
11:55 30.39 30.58 30.34 30.58 31.6K
11:56 30.58 30.58 30.32 30.55 18.9K
11:57 30.50 30.50 30.37 30.38 34.5K
11:58 30.37 30.42 30.25 30.25 26.1K
11:59 30.28 30.28 30.10 30.17 17.1K
12:00 30.20 30.22 30.10 30.10 9.1K
12:01 30.08 30.19 29.97 30.11 31.3K
12:02 30.15 30.32 30.15 30.25 19.5K
12:03 30.34 30.34 30.13 30.25 18.7K
12:04 30.24 30.30 30.07 30.07 17.2K
12:05 30.05 30.14 30.00 30.13 8.2K
12:06 30.15 30.19 30.10 30.14 13.4K
12:07 30.07 30.22 29.98 30.01 22.3K
12:08 30.05 30.05 29.87 29.87 20.5K
12:09 29.87 29.93 29.80 29.93 20.3K
12:10 29.96 30.13 29.92 30.11 17.0K
12:11 30.10 30.17 30.00 30.00 21.7K
12:12 30.07 30.29 30.07 30.29 18.3K
12:13 30.29 30.29 30.12 30.12 17.3K
12:14 30.19 30.19 30.07 30.14 14.5K
12:15 30.19 30.29 30.19 30.29 26.7K
12:16 30.27 30.31 30.13 30.17 13.5K
12:17 30.14 30.21 30.09 30.14 11.5K
12:18 30.14 30.24 30.09 30.09 8.3K
12:19 30.15 30.18 30.08 30.13 13.0K
12:20 30.10 30.10 29.85 29.99 24.5K
12:21 29.97 30.02 29.94 29.94 20.2K
12:22 29.95 29.95 29.89 29.95 21.1K
12:23 29.93 30.04 29.93 29.98 16.7K
12:24 30.00 30.10 30.00 30.10 8.2K
12:25 30.04 30.19 29.97 29.97 18.5K
12:26 29.97 29.97 29.77 29.87 21.3K
12:27 29.84 29.87 29.81 29.81 5.1K
12:28 29.81 29.85 29.77 29.80 9.6K
12:29 29.80 29.97 29.80 29.97 19.1K
12:30 30.00 30.16 30.00 30.16 39.7K
12:31 30.14 30.31 30.14 30.28 29.2K
12:32 30.30 30.39 30.29 30.32 18.1K
12:33 30.30 30.43 30.29 30.29 14.4K
12:34 30.31 30.39 30.30 30.39 19.4K
12:35 30.36 30.37 30.16 30.16 16.1K
12:36 30.13 30.13 30.00 30.00 16.4K
12:37 29.98 29.98 29.89 29.97 19.0K
12:38 29.94 30.10 29.94 30.10 3.4K
12:39 30.11 30.13 30.05 30.13 8.5K
12:40 30.16 30.16 29.96 29.96 9.5K
12:41 29.92 30.06 29.92 30.06 4.9K
12:42 30.05 30.07 30.02 30.04 5.5K
12:43 30.06 30.10 30.04 30.10 7.4K
12:44 30.22 30.24 30.22 30.22 1.4K
12:45 30.27 30.28 30.19 30.19 2.1K
12:46 30.14 30.14 30.03 30.05 3.4K
12:47 30.15 30.26 30.14 30.26 2.5K
12:48 30.28 30.35 30.28 30.35 13.3K
12:49 30.41 30.53 30.38 30.52 14.9K
12:50 30.60 30.73 30.57 30.66 35.5K
12:51 30.61 30.65 30.56 30.62 17.4K
12:52 30.52 30.57 30.07 30.07 57.1K
12:53 30.08 30.13 30.00 30.13 25.1K
12:54 30.17 30.17 30.09 30.12 15.6K
12:55 30.09 30.15 30.08 30.09 8.6K
12:56 30.11 30.11 29.80 29.86 22.1K
12:57 29.82 29.98 29.82 29.98 13.9K
12:58 29.99 29.99 29.91 29.97 9.1K
12:59 29.92 30.00 29.92 29.97 4.9K
13:00 29.99 30.22 29.99 30.20 15.7K
13:01 30.10 30.14 30.00 30.03 7.9K
13:02 29.95 29.95 29.91 29.91 8.7K
13:03 29.93 29.93 29.87 29.89 11.1K
13:04 29.91 30.01 29.88 30.01 15.7K
13:05 30.07 30.10 30.00 30.00 8.5K
13:06 30.04 30.12 30.03 30.12 10.9K
13:07 30.06 30.13 30.04 30.06 10.2K
13:08 30.06 30.09 29.99 30.08 7.5K
13:09 30.05 30.05 29.98 29.98 3.1K
13:10 30.10 30.20 30.10 30.20 6.6K
13:11 30.17 30.23 30.17 30.21 7.8K
13:12 30.16 30.39 30.14 30.39 14.1K
13:13 30.33 30.33 30.15 30.15 12.2K
13:14 30.19 30.30 30.19 30.30 6.4K
13:15 30.26 30.30 30.24 30.28 7.9K
13:16 30.30 30.30 30.17 30.25 9.8K
13:17 30.26 30.26 30.15 30.21 2.8K
13:18 30.18 30.24 30.14 30.24 23.5K
13:19 30.25 30.27 30.20 30.20 8.5K
13:20 30.13 30.13 29.92 30.01 13.1K
13:21 30.08 30.08 29.99 29.99 5.1K
13:22 29.99 29.99 29.64 29.64 26.6K
13:23 29.72 29.77 29.52 29.76 43.6K
13:24 29.70 29.75 29.66 29.75 16.4K
13:25 29.71 29.71 29.60 29.68 18.0K
13:26 29.67 29.68 29.61 29.68 9.8K
13:27 29.62 29.62 29.54 29.59 13.6K
13:28 29.60 29.71 29.59 29.70 16.1K
13:29 29.64 29.68 29.52 29.52 17.4K
13:30 29.41 29.54 29.40 29.42 86.1K
13:31 29.39 29.43 29.26 29.30 40.2K
13:32 29.30 29.49 29.30 29.46 19.8K
13:33 29.52 29.52 29.39 29.46 3.8K
13:34 29.43 29.51 29.43 29.50 37.1K
13:35 29.45 29.45 29.29 29.38 16.9K
13:36 29.45 29.45 29.35 29.36 12.6K
13:37 29.37 29.37 29.17 29.23 23.7K
13:38 29.27 29.44 29.27 29.40 19.9K
13:39 29.37 29.43 29.33 29.36 8.2K
13:40 29.40 29.49 29.36 29.36 8.7K
13:41 29.30 29.32 29.25 29.29 12.0K
13:42 29.22 29.24 29.18 29.24 3.5K
13:43 29.16 29.28 29.16 29.23 4.5K
13:44 29.28 29.43 29.20 29.43 11.9K
13:45 29.37 29.38 29.18 29.18 14.6K
13:46 29.27 29.30 29.26 29.26 13.2K
13:47 29.25 29.47 29.25 29.47 3.6K
13:48 29.35 29.37 29.24 29.24 19.4K
13:49 29.21 29.25 29.19 29.20 17.3K
13:50 29.24 29.25 29.16 29.24 11.4K
13:51 29.20 29.26 29.20 29.26 2.7K
13:52 29.08 29.18 29.06 29.14 25.0K
13:53 29.16 29.26 29.12 29.25 10.4K
13:54 29.23 29.37 29.23 29.32 14.1K
13:55 29.42 29.60 29.42 29.60 18.0K
13:56 29.56 29.57 29.45 29.48 16.6K
13:57 29.41 29.48 29.40 29.48 26.1K
13:58 29.47 29.47 29.28 29.33 7.4K
13:59 29.29 29.31 29.28 29.31 4.8K
14:00 29.27 29.38 29.25 29.34 12.4K
14:01 29.28 29.39 29.25 29.36 6.9K
14:02 29.37 29.45 29.29 29.29 8.4K
14:03 29.34 29.43 29.30 29.34 3.8K
14:04 29.35 29.36 29.27 29.27 3.5K
14:05 29.17 29.18 28.88 28.94 53.7K
14:06 28.91 29.04 28.86 29.04 15.8K
14:07 29.07 29.07 28.96 28.99 15.0K
14:08 29.04 29.11 28.93 28.93 14.9K
14:09 28.97 29.04 28.97 28.99 5.5K
14:10 28.97 29.00 28.89 28.92 16.3K
14:11 28.92 28.97 28.92 28.94 2.0K
14:12 28.97 29.04 28.96 29.04 14.9K
14:13 29.17 29.21 29.16 29.19 6.3K
14:14 29.17 29.22 29.07 29.07 10.5K
14:15 29.11 29.18 29.11 29.18 3.9K
14:16 29.16 29.16 29.00 29.00 4.2K
14:17 29.00 29.14 28.95 29.14 5.9K
14:18 29.09 29.10 29.00 29.00 11.8K
14:19 28.98 28.98 28.95 28.95 5.3K
14:20 29.06 29.06 29.03 29.03 1.9K
14:21 29.06 29.07 28.91 28.91 5.1K
14:22 29.03 29.14 29.03 29.14 7.1K
14:23 29.07 29.07 28.97 28.97 4.4K
14:24 28.90 28.97 28.88 28.97 19.6K
14:25 28.94 29.04 28.89 29.04 12.5K
14:26 29.07 29.07 29.01 29.02 7.9K
14:27 29.01 29.03 28.95 28.97 2.7K
14:28 28.90 28.94 28.74 28.75 25.4K
14:29 28.72 28.75 28.64 28.65 20.4K
14:30 28.57 28.90 28.56 28.90 34.6K
14:31 28.90 28.96 28.85 28.96 21.3K
14:32 28.95 28.95 28.87 28.91 6.4K
14:33 28.96 29.05 28.96 29.03 14.6K
14:34 29.07 29.10 29.01 29.01 11.8K
14:35 29.10 29.22 29.02 29.22 12.9K
14:36 29.22 29.30 29.22 29.23 13.8K
14:37 29.30 29.38 29.22 29.38 9.8K
14:38 29.41 29.49 29.36 29.49 26.0K
14:39 29.51 29.59 29.48 29.49 19.7K
14:40 29.51 29.51 29.41 29.49 13.5K
14:41 29.52 29.52 29.47 29.52 8.3K
14:42 29.55 29.61 29.51 29.55 14.8K
14:43 29.46 29.50 29.32 29.32 9.5K
14:44 29.35 29.38 29.25 29.36 7.0K
14:45 29.32 29.36 29.32 29.35 9.0K
14:46 29.35 29.40 29.33 29.39 5.2K
14:47 29.33 29.33 29.26 29.29 5.8K
14:48 29.28 29.40 29.28 29.35 6.8K
14:49 29.37 29.47 29.34 29.46 2.4K
14:50 29.50 29.50 29.39 29.39 5.9K
14:51 29.35 29.36 29.22 29.33 9.2K
14:52 29.28 29.37 29.24 29.37 7.3K
14:53 29.33 29.36 29.26 29.32 7.6K
14:54 29.31 29.34 29.31 29.34 4.5K
14:55 29.33 29.33 29.19 29.22 2.0K
14:56 29.25 29.25 29.07 29.07 3.2K
14:57 28.97 29.03 28.97 29.02 9.3K
14:58 28.96 28.98 28.82 28.82 7.7K
14:59 28.85 28.85 28.72 28.72 7.0K
15:00 28.80 29.08 28.80 29.02 17.0K
15:01 29.02 29.14 29.02 29.14 3.7K
15:02 29.11 29.11 29.06 29.06 4.0K
15:03 29.10 29.14 29.07 29.14 4.5K
15:04 29.19 29.26 29.19 29.20 17.3K
15:05 29.20 29.25 29.10 29.10 18.3K
15:06 29.14 29.23 29.14 29.23 1.3K
15:07 29.13 29.13 29.13 29.13 1.9K
15:08 29.11 29.11 29.02 29.11 2.2K
15:09 29.11 29.11 29.06 29.07 7.3K
15:10 28.93 29.04 28.92 29.00 5.0K
15:11 29.00 29.00 28.90 28.90 1.1K
15:12 28.99 29.04 28.95 29.04 5.6K
15:13 29.04 29.04 29.04 29.04 1.3K
15:14 29.04 29.04 29.01 29.01 1.2K
15:15 29.00 29.00 28.91 28.91 5.3K
15:16 28.95 29.07 28.93 29.05 5.3K
15:17 29.04 29.04 28.86 28.86 5.4K
15:18 28.80 28.80 28.70 28.76 8.4K
15:19 28.71 28.74 28.66 28.68 7.8K
15:20 28.71 28.89 28.71 28.85 15.1K
15:21 28.83 28.90 28.81 28.82 2.8K
15:22 28.84 28.86 28.79 28.86 1.0K
15:23 28.82 28.97 28.82 28.97 8.9K
15:24 29.07 29.10 29.06 29.06 4.7K
15:25 29.11 29.11 28.88 28.88 6.6K
15:26 28.94 29.02 28.93 29.02 9.1K
15:27 29.06 29.06 29.06 29.06 0.9K
15:28 29.04 29.14 29.03 29.14 8.3K
15:29 29.10 29.16 29.03 29.03 5.2K
15:30 28.94 29.01 28.88 29.01 6.0K
15:31 29.06 29.24 29.00 29.24 11.3K
15:32 29.19 29.62 29.19 29.58 34.6K
15:33 29.64 29.83 29.53 29.57 49.4K
15:34 29.58 29.74 29.58 29.66 28.2K
15:35 29.64 29.75 29.59 29.75 14.0K
15:36 29.72 29.80 29.67 29.76 12.7K
15:37 29.80 29.89 29.77 29.77 12.1K
15:38 29.86 29.93 29.79 29.79 31.0K
15:39 29.81 29.90 29.79 29.83 11.2K
15:40 29.83 29.95 29.81 29.88 8.3K
15:41 29.87 29.91 29.80 29.86 14.4K
15:42 29.83 29.99 29.83 29.87 30.4K
15:43 29.95 29.97 29.91 29.94 11.7K
15:44 29.92 29.99 29.87 29.92 24.7K
15:45 29.98 30.03 29.91 29.91 80.4K
15:46 29.90 30.04 29.90 29.97 16.2K
15:47 29.97 30.03 29.94 30.01 17.7K
15:48 30.01 30.10 30.00 30.04 18.2K
15:49 30.07 30.15 30.04 30.04 31.5K
15:50 30.00 30.03 29.86 29.93 20.2K
15:51 29.96 30.09 29.92 30.07 19.2K
15:52 30.06 30.12 29.98 30.00 20.7K
15:53 30.03 30.04 29.99 30.02 9.1K
15:54 30.07 30.17 30.00 30.09 29.0K
15:55 30.18 30.18 30.05 30.16 19.1K
15:56 30.14 30.31 30.14 30.23 57.3K
15:57 30.22 30.30 30.14 30.19 28.5K
15:58 30.19 30.23 30.11 30.23 9.9K
15:59 30.18 30.23 30.15 30.21 1,500.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible