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 24.68 25.04 24.64 24.91 2,931.4K
09:31 24.82 25.06 24.48 24.60 94.5K
09:32 24.62 24.62 23.79 23.91 69.3K
09:33 23.84 23.95 23.57 23.75 128.5K
09:34 23.61 23.75 23.51 23.75 38.9K
09:35 23.85 23.95 23.58 23.67 45.4K
09:36 23.65 23.71 23.48 23.51 50.4K
09:37 23.47 23.47 23.00 23.00 94.1K
09:38 22.97 23.20 22.81 23.10 51.9K
09:39 23.02 23.09 22.91 22.94 55.0K
09:40 22.90 22.90 22.54 22.62 97.1K
09:41 22.51 22.80 22.51 22.71 22.7K
09:42 22.68 23.02 22.68 22.90 39.7K
09:43 22.91 23.49 22.91 23.24 36.0K
09:44 23.20 23.54 23.20 23.29 29.4K
09:45 23.31 23.60 23.15 23.60 29.0K
09:46 23.60 24.13 23.60 24.13 69.0K
09:47 24.16 24.44 24.14 24.20 118.4K
09:48 24.24 24.43 23.90 23.95 44.0K
09:49 24.00 24.17 23.79 23.79 49.7K
09:50 23.83 24.03 23.81 24.03 37.6K
09:51 24.07 24.07 23.50 23.53 21.6K
09:52 23.60 23.70 23.45 23.70 29.0K
09:53 23.92 24.16 23.87 23.87 21.2K
09:54 23.81 23.82 23.59 23.65 72.8K
09:55 23.61 23.86 23.58 23.65 97.4K
09:56 23.67 24.30 23.60 24.30 293.8K
09:57 24.28 24.75 24.25 24.75 407.4K
09:58 24.83 25.07 24.71 25.03 371.5K
09:59 25.13 25.28 24.97 24.97 123.3K
10:00 24.80 24.99 24.69 24.85 134.0K
10:01 24.69 24.75 24.59 24.72 74.2K
10:02 24.73 24.97 24.70 24.77 65.6K
10:03 24.78 25.08 24.72 25.01 191.6K
10:04 24.90 25.00 24.75 24.75 54.4K
10:05 24.82 25.00 24.33 24.40 165.8K
10:06 24.40 24.52 24.14 24.49 111.0K
10:07 24.46 24.46 24.21 24.28 19.4K
10:08 24.35 24.35 24.00 24.12 25.1K
10:09 24.00 24.00 23.78 23.78 34.5K
10:10 23.80 23.87 23.72 23.78 28.0K
10:11 23.77 24.02 23.77 23.98 22.2K
10:12 23.95 23.98 23.60 23.98 36.0K
10:13 23.97 23.97 23.82 23.96 15.6K
10:14 24.00 24.26 23.96 24.20 20.1K
10:15 24.17 24.23 23.81 23.81 11.1K
10:16 23.79 23.90 23.60 23.80 37.2K
10:17 23.90 24.04 23.81 23.95 28.0K
10:18 24.01 24.10 23.65 23.81 19.3K
10:19 23.82 24.04 23.78 23.99 12.7K
10:20 23.99 24.14 23.98 23.99 39.7K
10:21 23.97 24.19 23.93 24.03 15.5K
10:22 24.06 24.06 23.87 23.87 10.9K
10:23 23.87 23.87 23.65 23.69 21.6K
10:24 23.68 23.75 23.51 23.61 42.4K
10:25 23.61 23.66 23.46 23.60 31.0K
10:26 23.55 23.62 23.50 23.52 14.4K
10:27 23.41 23.45 23.31 23.39 17.1K
10:28 23.41 23.41 23.06 23.09 46.9K
10:29 23.09 23.09 22.96 23.00 39.2K
10:30 22.96 23.41 22.96 23.34 57.3K
10:31 23.27 23.27 23.01 23.14 26.1K
10:32 23.14 23.17 23.01 23.02 15.9K
10:33 22.95 23.24 22.95 23.04 34.5K
10:34 23.01 23.01 22.75 22.75 64.1K
10:35 22.81 22.88 22.69 22.70 32.8K
10:36 22.67 22.72 22.59 22.72 51.5K
10:37 22.71 23.00 22.71 22.94 34.5K
10:38 22.94 23.06 22.85 23.05 20.5K
10:39 23.03 23.14 22.99 23.08 16.3K
10:40 23.06 23.18 22.91 22.99 41.4K
10:41 23.00 23.12 22.80 23.12 24.3K
10:42 23.07 23.18 23.03 23.03 17.8K
10:43 23.02 23.03 22.81 22.81 22.6K
10:44 22.79 22.79 22.35 22.42 71.7K
10:45 22.35 22.35 22.10 22.10 53.4K
10:46 22.02 22.11 21.80 21.86 148.2K
10:47 21.90 21.98 21.62 21.62 35.0K
10:48 21.56 21.94 21.56 21.80 35.4K
10:49 21.79 21.88 21.68 21.73 50.7K
10:50 21.70 21.80 21.38 21.41 103.1K
10:51 21.44 22.30 21.33 22.21 70.4K
10:52 22.29 22.51 22.24 22.36 104.1K
10:53 22.40 22.69 22.40 22.69 64.6K
10:54 22.69 22.69 22.57 22.60 54.0K
10:55 22.58 22.86 22.45 22.45 67.8K
10:56 22.46 22.73 22.33 22.68 49.0K
10:57 22.79 22.97 22.76 22.81 38.5K
10:58 23.00 23.12 22.98 23.08 42.4K
10:59 22.96 22.96 22.76 22.79 31.3K
11:00 22.66 22.90 22.56 22.90 22.6K
11:01 22.77 23.48 22.71 23.42 33.7K
11:02 23.34 23.65 23.14 23.65 93.1K
11:03 23.58 23.70 23.47 23.53 42.0K
11:04 23.50 23.73 23.50 23.66 66.3K
11:05 23.73 23.73 23.15 23.20 56.1K
11:06 23.20 23.28 22.98 23.07 45.5K
11:07 23.07 23.16 22.95 22.95 14.2K
11:08 22.90 23.30 22.90 23.24 41.5K
11:09 23.31 23.31 23.06 23.13 28.1K
11:10 23.15 23.48 23.13 23.47 11.8K
11:11 23.43 23.69 23.43 23.59 28.2K
11:12 23.73 23.99 23.73 23.99 41.1K
11:13 23.91 24.00 23.70 24.00 57.9K
11:14 24.08 24.18 23.82 23.82 42.1K
11:15 24.00 24.29 23.94 24.21 29.6K
11:16 24.16 24.29 24.08 24.08 18.1K
11:17 24.04 24.33 23.92 24.30 32.7K
11:18 24.37 24.45 24.20 24.21 36.1K
11:19 24.17 24.17 23.92 23.92 33.6K
11:20 24.00 24.34 24.00 24.34 28.2K
11:21 24.42 24.43 24.20 24.27 23.7K
11:22 24.14 24.17 23.92 24.05 24.5K
11:23 24.17 24.32 24.17 24.20 23.1K
11:24 24.30 24.50 24.27 24.50 34.3K
11:25 24.44 24.44 24.05 24.34 21.7K
11:26 24.24 24.24 23.78 23.78 42.6K
11:27 23.73 23.93 23.73 23.93 24.5K
11:28 23.86 24.07 23.78 23.94 7.7K
11:29 23.93 23.93 23.66 23.66 18.4K
11:30 23.74 23.99 23.69 23.77 28.0K
11:31 23.69 23.77 23.65 23.69 11.2K
11:32 23.74 23.84 23.66 23.66 9.8K
11:33 23.58 23.88 23.58 23.72 8.7K
11:34 23.93 23.93 23.66 23.66 5.5K
11:35 23.79 23.79 23.47 23.47 25.3K
11:36 23.47 23.52 23.17 23.17 28.7K
11:37 23.01 23.05 22.92 22.96 27.2K
11:38 23.07 23.30 23.07 23.24 20.3K
11:39 23.16 23.16 22.94 23.07 6.6K
11:40 23.10 23.15 22.95 23.01 12.9K
11:41 23.00 23.08 23.00 23.07 10.1K
11:42 23.08 23.45 23.08 23.43 27.6K
11:43 23.40 23.41 23.32 23.37 25.4K
11:44 23.37 23.44 23.32 23.32 21.7K
11:45 23.38 23.38 23.05 23.25 29.5K
11:46 23.31 23.41 23.23 23.29 10.9K
11:47 23.47 23.63 23.47 23.61 34.0K
11:48 23.51 23.55 23.51 23.55 8.1K
11:49 23.70 23.70 23.70 23.70 5.6K
11:50 23.75 23.75 23.61 23.70 31.1K
11:51 23.70 23.83 23.70 23.82 5.8K
11:52 23.58 23.66 23.55 23.56 37.1K
11:53 23.48 23.49 23.31 23.31 11.1K
11:54 23.38 23.50 23.38 23.44 6.0K
11:55 23.63 23.66 23.43 23.57 6.5K
11:56 23.59 23.66 23.45 23.45 4.3K
11:57 23.50 23.78 23.50 23.78 5.9K
11:58 23.45 23.45 23.25 23.27 8.1K
11:59 23.29 23.35 23.28 23.28 3.1K
12:00 23.24 23.55 23.24 23.54 2.6K
12:01 23.43 23.60 23.43 23.50 12.6K
12:02 23.48 23.72 23.48 23.72 6.7K
12:03 23.70 23.83 23.70 23.78 13.1K
12:04 23.83 23.83 23.59 23.62 5.9K
12:05 23.60 24.00 23.60 24.00 14.7K
12:06 24.08 24.13 23.93 24.00 9.7K
12:07 23.91 23.94 23.70 23.77 17.2K
12:08 23.70 23.80 23.70 23.80 3.8K
12:09 23.67 23.70 23.63 23.70 9.1K
12:10 23.75 24.20 23.75 23.92 11.1K
12:11 23.90 23.90 23.80 23.90 10.8K
12:12 23.76 23.76 23.72 23.75 4.7K
12:13 23.80 24.01 23.80 24.01 2.9K
12:14 24.08 24.08 23.97 24.00 12.0K
12:15 24.06 24.07 23.97 24.00 11.9K
12:16 23.93 23.93 23.56 23.62 16.2K
12:17 23.63 23.64 23.46 23.46 27.4K
12:18 23.52 23.53 23.39 23.49 16.0K
12:19 23.43 23.46 23.32 23.46 10.2K
12:20 23.47 23.47 23.26 23.28 7.9K
12:21 23.25 23.40 23.25 23.39 7.5K
12:22 23.36 23.36 23.18 23.26 4.8K
12:23 23.20 23.28 23.12 23.21 15.6K
12:24 23.10 23.16 23.03 23.13 7.9K
12:25 23.11 23.18 23.05 23.05 3.9K
12:26 23.10 23.10 22.91 22.94 28.5K
12:27 22.97 23.03 22.84 22.91 12.7K
12:28 22.87 22.97 22.83 22.97 11.3K
12:29 22.90 22.98 22.87 22.87 5.6K
12:30 22.92 23.08 22.92 23.07 14.3K
12:31 23.02 23.16 22.98 23.00 19.8K
12:32 23.02 23.05 22.94 23.05 8.6K
12:33 23.06 23.11 23.02 23.02 6.6K
12:34 23.02 23.05 22.91 22.91 10.0K
12:35 22.83 23.04 22.83 23.04 13.1K
12:36 23.09 23.32 23.08 23.29 18.1K
12:37 23.38 23.41 23.31 23.38 15.1K
12:38 23.50 23.50 23.40 23.46 26.1K
12:39 23.53 23.60 23.46 23.55 19.8K
12:40 23.63 23.72 23.47 23.47 9.9K
12:41 23.51 23.68 23.51 23.65 18.4K
12:42 23.65 23.78 23.62 23.67 13.3K
12:43 23.70 23.76 23.66 23.76 5.6K
12:44 23.75 23.78 23.51 23.51 12.3K
12:45 23.52 23.65 23.50 23.65 7.3K
12:46 23.68 23.68 23.54 23.62 10.9K
12:47 23.58 23.58 23.42 23.58 8.3K
12:48 23.59 23.81 23.59 23.81 10.1K
12:49 23.80 23.92 23.74 23.81 17.0K
12:50 23.85 23.95 23.85 23.88 6.9K
12:51 23.70 23.99 23.70 23.93 21.9K
12:52 24.08 24.14 23.98 23.98 29.1K
12:53 23.98 23.98 23.85 23.93 7.5K
12:54 24.01 24.07 23.95 23.95 13.5K
12:55 23.96 24.10 23.92 23.92 36.3K
12:56 24.07 24.24 24.07 24.16 15.2K
12:57 24.17 24.26 24.11 24.25 10.3K
12:58 24.31 24.31 24.14 24.18 24.2K
12:59 24.22 24.23 24.03 24.03 11.0K
13:00 24.12 24.29 24.08 24.19 11.0K
13:01 24.24 24.24 23.88 23.95 30.4K
13:02 24.04 24.29 24.02 24.26 14.1K
13:03 24.33 24.33 24.06 24.08 10.3K
13:04 24.09 24.14 23.99 24.07 15.8K
13:05 24.08 24.20 24.08 24.20 22.4K
13:06 24.15 24.15 23.82 23.82 26.5K
13:07 23.90 23.99 23.90 23.94 7.1K
13:08 23.98 24.06 23.97 24.04 6.6K
13:09 23.94 23.98 23.81 23.91 5.5K
13:10 23.88 23.88 23.82 23.85 3.3K
13:11 23.74 23.74 23.57 23.62 4.7K
13:12 23.65 23.81 23.65 23.69 16.1K
13:13 23.61 23.62 23.61 23.62 2.3K
13:14 23.62 23.70 23.62 23.70 8.6K
13:15 23.42 23.60 23.42 23.55 13.3K
13:16 23.50 23.50 23.38 23.38 10.2K
13:17 23.42 23.49 23.42 23.45 7.6K
13:18 23.42 23.55 23.36 23.55 13.2K
13:19 23.59 23.73 23.51 23.73 4.5K
13:20 23.74 23.80 23.69 23.80 13.2K
13:21 23.86 23.97 23.82 23.96 7.6K
13:22 24.02 24.08 23.94 23.94 16.1K
13:23 23.95 23.96 23.91 23.95 21.1K
13:24 23.92 23.99 23.84 23.92 7.9K
13:25 23.95 24.05 23.92 24.05 12.5K
13:26 24.08 24.08 23.94 24.00 15.2K
13:27 24.05 24.14 24.05 24.09 10.1K
13:28 24.09 24.11 23.99 23.99 8.4K
13:29 24.02 24.03 23.97 23.97 3.9K
13:30 23.89 23.96 23.87 23.89 11.4K
13:31 23.88 23.88 23.75 23.87 11.7K
13:32 23.90 24.19 23.82 24.09 15.1K
13:33 24.00 24.18 24.00 24.16 9.8K
13:34 24.14 24.27 24.09 24.12 27.0K
13:35 24.19 24.49 24.19 24.46 50.3K
13:36 24.49 24.59 24.29 24.35 148.0K
13:37 24.39 24.42 24.16 24.39 29.4K
13:38 24.50 24.59 24.47 24.50 136.2K
13:39 24.54 24.96 24.54 24.63 602.6K
13:40 24.61 24.73 24.51 24.68 35.4K
13:41 24.67 24.94 24.63 24.63 354.3K
13:42 24.65 25.01 24.63 25.01 157.7K
13:43 24.97 25.00 24.76 24.76 34.7K
13:44 24.74 24.77 24.52 24.52 28.1K
13:45 24.80 24.80 24.43 24.51 72.2K
13:46 24.54 24.72 24.54 24.65 31.0K
13:47 24.74 24.95 24.68 24.95 18.0K
13:48 24.91 25.23 24.82 25.23 88.0K
13:49 25.25 25.47 25.18 25.46 61.1K
13:50 25.50 25.50 25.16 25.17 45.2K
13:51 25.16 25.52 25.08 25.52 43.8K
13:52 25.58 25.67 25.39 25.39 52.2K
13:53 25.51 25.58 25.51 25.57 22.6K
13:54 25.55 25.58 25.40 25.49 46.4K
13:55 25.41 25.42 25.27 25.36 24.6K
13:56 25.41 25.68 25.38 25.68 34.2K
13:57 25.69 25.81 25.69 25.79 44.4K
13:58 25.82 25.90 25.74 25.82 28.5K
13:59 25.84 25.93 25.78 25.93 28.0K
14:00 26.06 26.22 25.98 26.00 63.4K
14:01 25.97 26.18 25.97 26.11 35.8K
14:02 26.06 26.18 25.94 26.14 43.1K
14:03 26.19 26.19 25.90 25.91 33.7K
14:04 25.95 26.02 25.72 25.72 25.9K
14:05 25.74 25.74 25.34 25.34 24.9K
14:06 25.38 25.58 25.34 25.52 11.8K
14:07 25.64 25.64 25.42 25.42 16.6K
14:08 25.42 25.43 25.30 25.32 17.7K
14:09 25.34 25.50 25.25 25.50 19.6K
14:10 25.55 25.63 25.44 25.63 32.5K
14:11 25.57 25.60 25.38 25.38 8.2K
14:12 25.38 25.56 25.38 25.53 11.3K
14:13 25.50 25.54 25.44 25.54 3.5K
14:14 25.59 25.67 25.56 25.67 17.4K
14:15 25.61 25.77 25.56 25.68 30.4K
14:16 25.72 25.72 25.63 25.64 8.8K
14:17 25.63 25.67 25.49 25.49 24.2K
14:18 25.43 25.55 25.43 25.55 22.2K
14:19 25.58 25.65 25.40 25.40 12.1K
14:20 25.50 25.65 25.47 25.65 16.9K
14:21 25.65 25.83 25.65 25.83 21.8K
14:22 25.78 25.86 25.65 25.77 22.1K
14:23 25.79 26.01 25.75 26.01 42.8K
14:24 26.00 26.09 25.98 26.07 40.5K
14:25 26.11 26.15 26.04 26.05 28.7K
14:26 26.09 26.11 26.02 26.09 13.1K
14:27 26.06 26.29 26.03 26.29 48.5K
14:28 26.31 26.31 25.90 25.93 35.0K
14:29 25.93 25.93 25.64 25.75 40.6K
14:30 25.58 25.85 25.58 25.85 29.5K
14:31 25.84 25.85 25.61 25.61 32.0K
14:32 25.53 25.65 25.50 25.63 12.7K
14:33 25.75 25.83 25.71 25.80 5.7K
14:34 25.82 25.82 25.75 25.78 9.7K
14:35 25.78 26.00 25.78 25.91 20.6K
14:36 25.93 25.94 25.84 25.84 11.1K
14:37 25.84 25.92 25.84 25.91 103.9K
14:38 25.89 25.95 25.84 25.95 25.6K
14:39 26.00 26.16 26.00 26.12 45.3K
14:40 26.05 26.09 26.02 26.08 11.2K
14:41 26.02 26.16 26.01 26.12 13.3K
14:42 26.14 26.18 26.09 26.16 19.3K
14:43 26.11 26.11 25.94 25.96 9.5K
14:44 25.94 25.94 25.68 25.68 14.0K
14:45 25.77 25.77 25.58 25.65 22.6K
14:46 25.70 25.78 25.55 25.78 22.0K
14:47 25.78 26.04 25.78 26.00 19.3K
14:48 26.04 26.18 26.00 26.18 23.2K
14:49 26.17 26.17 26.00 26.00 15.9K
14:50 26.00 26.00 25.85 26.00 10.2K
14:51 26.10 26.10 25.95 25.95 9.8K
14:52 26.11 26.25 26.09 26.15 20.6K
14:53 26.22 26.22 26.08 26.08 21.5K
14:54 26.09 26.10 26.00 26.01 12.1K
14:55 26.00 26.07 25.86 25.86 19.7K
14:56 25.88 25.96 25.81 25.81 14.4K
14:57 25.83 25.84 25.65 25.75 17.6K
14:58 25.71 25.71 25.51 25.51 24.6K
14:59 25.50 25.66 25.46 25.66 16.4K
15:00 25.74 25.85 25.70 25.71 19.5K
15:01 25.69 25.69 25.26 25.26 43.4K
15:02 25.32 25.45 25.31 25.35 18.9K
15:03 25.35 25.44 25.27 25.44 27.1K
15:04 25.40 25.60 25.35 25.48 20.5K
15:05 25.46 25.46 25.28 25.29 50.1K
15:06 25.26 25.37 25.26 25.26 6.5K
15:07 25.25 25.45 25.18 25.45 17.1K
15:08 25.56 25.66 25.52 25.55 9.4K
15:09 25.61 25.78 25.61 25.73 14.0K
15:10 25.66 25.75 25.65 25.72 11.6K
15:11 25.75 26.00 25.75 25.85 16.7K
15:12 25.79 25.90 25.79 25.90 15.0K
15:13 25.98 26.05 25.92 26.02 14.0K
15:14 26.05 26.25 26.05 26.10 29.8K
15:15 26.04 26.17 26.02 26.02 7.2K
15:16 26.00 26.09 25.88 26.09 30.2K
15:17 25.95 26.05 25.86 25.86 20.7K
15:18 25.85 25.89 25.70 25.72 14.2K
15:19 25.83 25.98 25.83 25.91 3.4K
15:20 26.00 26.23 26.00 26.07 30.5K
15:21 26.16 26.30 26.16 26.30 35.0K
15:22 26.31 26.55 26.23 26.55 30.1K
15:23 26.57 26.59 26.32 26.38 34.4K
15:24 26.35 26.53 26.34 26.42 14.3K
15:25 26.40 26.48 26.35 26.38 21.3K
15:26 26.42 26.49 26.15 26.15 21.3K
15:27 26.18 26.36 26.03 26.36 26.6K
15:28 26.31 26.38 26.26 26.34 14.3K
15:29 26.32 26.44 26.32 26.44 33.6K
15:30 26.36 26.47 26.31 26.32 16.6K
15:31 26.38 26.42 26.30 26.41 18.7K
15:32 26.40 26.60 26.40 26.60 30.0K
15:33 26.69 26.90 26.69 26.83 56.2K
15:34 26.82 27.02 26.82 27.01 112.5K
15:35 27.06 27.15 26.71 26.75 55.3K
15:36 26.75 26.80 26.52 26.52 22.0K
15:37 26.50 26.52 26.25 26.52 19.5K
15:38 26.58 26.76 26.55 26.57 10.6K
15:39 26.54 26.69 26.54 26.69 14.5K
15:40 26.71 26.86 26.71 26.86 11.1K
15:41 26.86 26.91 26.67 26.91 17.6K
15:42 26.85 26.86 26.75 26.75 3.8K
15:43 26.79 26.85 26.75 26.78 25.0K
15:44 26.74 26.78 26.56 26.78 21.8K
15:45 26.84 27.01 26.80 27.01 96.7K
15:46 27.01 27.02 26.78 26.78 12.8K
15:47 26.73 26.80 26.70 26.74 12.9K
15:48 26.70 26.74 26.67 26.71 24.1K
15:49 26.72 26.76 26.66 26.66 30.2K
15:50 26.67 26.67 26.49 26.49 24.4K
15:51 26.54 26.54 26.21 26.21 38.6K
15:52 26.21 26.37 26.20 26.20 24.1K
15:53 26.20 26.22 26.04 26.10 19.2K
15:54 26.11 26.28 26.01 26.28 47.4K
15:55 26.09 26.36 26.09 26.31 157.5K
15:56 26.26 26.26 26.00 26.04 27.0K
15:57 26.09 26.21 26.07 26.14 19.6K
15:58 26.14 26.27 26.12 26.19 20.7K
15:59 26.11 26.15 26.01 26.03 223.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible