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 29.75 29.75 29.50 29.51 985.8K
09:31 29.52 29.97 29.48 29.92 58.0K
09:32 29.95 30.19 29.95 30.19 152.6K
09:33 30.24 30.42 30.08 30.21 165.1K
09:34 30.23 30.23 29.91 30.23 58.9K
09:35 30.30 30.51 30.03 30.41 191.8K
09:36 30.30 30.41 30.18 30.37 97.4K
09:37 30.42 30.42 30.08 30.18 54.8K
09:38 30.25 30.34 30.01 30.33 37.9K
09:39 30.39 30.46 30.22 30.42 66.1K
09:40 30.41 30.63 30.41 30.53 151.6K
09:41 30.56 30.83 30.56 30.78 114.2K
09:42 30.79 31.02 30.77 30.99 113.8K
09:43 31.01 31.02 30.87 31.00 109.1K
09:44 31.02 31.47 31.02 31.47 139.5K
09:45 31.50 31.70 31.50 31.70 66.6K
09:46 31.70 31.74 31.56 31.71 51.9K
09:47 31.65 31.83 31.44 31.48 122.1K
09:48 31.47 31.50 31.16 31.25 95.6K
09:49 31.36 31.48 31.29 31.38 131.4K
09:50 31.38 31.38 31.16 31.20 69.9K
09:51 31.24 31.24 31.03 31.03 99.5K
09:52 31.00 31.15 30.95 31.07 55.4K
09:53 31.02 31.25 31.02 31.17 37.8K
09:54 31.18 31.30 31.11 31.25 73.6K
09:55 31.33 31.33 30.97 30.97 105.8K
09:56 30.90 30.96 30.74 30.75 103.2K
09:57 30.74 30.93 30.74 30.93 40.8K
09:58 30.95 31.24 30.95 31.19 117.0K
09:59 31.23 31.41 31.23 31.41 70.8K
10:00 31.30 31.71 31.30 31.71 82.6K
10:01 31.68 31.87 31.67 31.87 60.0K
10:02 31.87 31.90 31.59 31.61 54.0K
10:03 31.63 31.80 31.56 31.64 38.4K
10:04 31.59 31.68 31.56 31.66 59.6K
10:05 31.59 31.74 31.35 31.39 47.8K
10:06 31.41 31.47 31.13 31.29 71.8K
10:07 31.23 31.43 31.23 31.29 31.6K
10:08 31.33 31.45 31.30 31.40 21.1K
10:09 31.44 31.61 31.41 31.54 46.5K
10:10 31.53 31.79 31.53 31.69 80.3K
10:11 31.71 31.80 31.69 31.74 33.6K
10:12 31.79 31.89 31.67 31.67 67.5K
10:13 31.60 31.62 31.49 31.62 48.3K
10:14 31.62 31.85 31.62 31.85 42.3K
10:15 31.82 31.82 31.57 31.71 81.6K
10:16 31.65 31.94 31.65 31.77 64.9K
10:17 31.75 31.82 31.63 31.76 23.4K
10:18 31.74 31.98 31.74 31.96 54.6K
10:19 31.96 31.96 31.50 31.50 97.9K
10:20 31.51 31.69 31.48 31.48 59.1K
10:21 31.49 31.60 31.43 31.48 232.4K
10:22 31.62 31.78 31.62 31.67 52.8K
10:23 31.69 31.79 31.67 31.73 93.7K
10:24 31.76 31.99 31.75 31.99 240.2K
10:25 31.94 31.94 31.78 31.88 164.3K
10:26 31.89 31.98 31.71 31.83 42.6K
10:27 31.80 32.04 31.70 31.77 164.1K
10:28 31.81 31.86 31.65 31.68 30.7K
10:29 31.66 31.82 31.64 31.76 43.1K
10:30 31.73 31.73 31.56 31.66 35.7K
10:31 31.68 31.88 31.60 31.83 35.0K
10:32 31.92 32.02 31.77 31.93 45.4K
10:33 31.97 32.08 31.94 32.08 86.7K
10:34 32.10 32.18 32.07 32.13 40.3K
10:35 32.15 32.23 32.15 32.18 38.7K
10:36 32.22 32.48 32.22 32.28 84.6K
10:37 32.21 32.43 32.21 32.43 59.5K
10:38 32.41 32.59 32.36 32.59 69.8K
10:39 32.71 32.87 32.71 32.83 56.3K
10:40 32.91 32.91 32.60 32.80 98.8K
10:41 32.82 32.95 32.69 32.77 64.1K
10:42 32.68 32.82 32.65 32.65 38.6K
10:43 32.66 32.74 32.53 32.67 39.3K
10:44 32.75 32.80 32.71 32.78 34.3K
10:45 32.83 32.88 32.72 32.80 46.7K
10:46 32.78 33.05 32.76 33.02 79.2K
10:47 33.07 33.10 32.82 32.86 76.0K
10:48 32.86 32.96 32.75 32.81 69.2K
10:49 32.83 32.92 32.77 32.78 25.7K
10:50 32.73 32.73 32.46 32.53 61.3K
10:51 32.56 32.56 32.20 32.20 39.0K
10:52 32.25 32.50 32.10 32.46 40.5K
10:53 32.48 32.61 32.46 32.55 28.6K
10:54 32.57 32.69 32.50 32.51 40.8K
10:55 32.48 32.65 32.46 32.60 29.7K
10:56 32.58 32.60 32.45 32.48 33.1K
10:57 32.42 32.65 32.35 32.62 37.7K
10:58 32.63 32.65 32.47 32.55 47.7K
10:59 32.57 32.66 32.52 32.58 19.5K
11:00 32.56 32.76 32.56 32.74 18.8K
11:01 32.73 32.87 32.73 32.87 20.1K
11:02 32.88 32.94 32.69 32.77 65.9K
11:03 32.79 32.88 32.77 32.88 33.4K
11:04 32.85 33.00 32.80 32.86 108.5K
11:05 32.80 33.00 32.80 32.95 26.4K
11:06 32.97 32.99 32.86 32.95 42.7K
11:07 32.96 33.00 32.87 32.99 42.6K
11:08 32.95 32.95 32.85 32.95 40.4K
11:09 32.93 33.03 32.87 32.99 28.5K
11:10 32.95 33.00 32.82 32.95 40.4K
11:11 32.94 33.00 32.91 32.92 19.7K
11:12 32.91 33.04 32.91 32.99 42.1K
11:13 32.95 33.00 32.88 32.89 39.5K
11:14 32.87 32.97 32.87 32.93 43.1K
11:15 32.82 32.90 32.78 32.90 39.0K
11:16 32.95 33.05 32.95 33.02 33.0K
11:17 32.95 33.02 32.93 32.99 30.4K
11:18 33.03 33.03 32.85 33.03 26.7K
11:19 33.03 33.03 32.90 32.92 19.9K
11:20 33.02 33.08 32.95 32.97 59.1K
11:21 32.99 32.99 32.90 32.95 51.4K
11:22 32.98 33.14 32.94 33.12 91.2K
11:23 33.13 33.15 33.04 33.10 118.9K
11:24 33.11 33.11 32.92 32.97 93.7K
11:25 32.94 33.06 32.85 32.85 37.4K
11:26 32.88 32.88 32.73 32.73 32.1K
11:27 32.70 32.70 32.35 32.43 65.3K
11:28 32.42 32.53 32.40 32.40 53.8K
11:29 32.44 32.67 32.44 32.58 48.6K
11:30 32.59 32.59 32.48 32.54 62.9K
11:31 32.54 32.72 32.44 32.68 76.2K
11:32 32.68 32.68 32.50 32.59 12.9K
11:33 32.56 32.56 32.26 32.35 97.7K
11:34 32.36 32.47 32.26 32.34 49.3K
11:35 32.35 32.37 32.22 32.23 36.4K
11:36 32.18 32.19 32.03 32.19 97.5K
11:37 32.22 32.46 32.17 32.43 25.4K
11:38 32.42 32.53 32.40 32.44 34.4K
11:39 32.41 32.45 32.27 32.35 48.4K
11:40 32.42 32.61 32.42 32.42 18.2K
11:41 32.39 32.46 32.19 32.19 33.9K
11:42 32.20 32.20 31.90 31.92 127.1K
11:43 31.91 32.04 31.88 31.98 34.6K
11:44 31.97 32.06 31.93 32.06 43.3K
11:45 32.00 32.19 31.92 32.17 22.5K
11:46 32.14 32.18 32.04 32.12 23.5K
11:47 32.08 32.22 32.08 32.15 19.0K
11:48 32.16 32.16 32.06 32.08 12.8K
11:49 32.11 32.33 32.11 32.33 37.2K
11:50 32.29 32.33 32.10 32.20 23.1K
11:51 32.25 32.52 32.25 32.49 28.7K
11:52 32.55 32.60 32.46 32.46 34.0K
11:53 32.47 32.61 32.45 32.52 14.2K
11:54 32.44 32.47 32.38 32.47 15.3K
11:55 32.50 32.51 32.38 32.45 38.5K
11:56 32.49 32.49 32.37 32.42 3.7K
11:57 32.42 32.69 32.41 32.69 32.9K
11:58 32.62 32.76 32.59 32.62 36.3K
11:59 32.78 32.95 32.76 32.88 32.6K
12:00 32.93 33.08 32.85 33.06 140.4K
12:01 33.03 33.09 32.90 32.90 47.7K
12:02 32.91 32.92 32.81 32.89 21.2K
12:03 32.88 33.00 32.83 33.00 21.4K
12:04 33.03 33.22 32.97 32.98 67.6K
12:05 32.94 32.97 32.86 32.86 19.0K
12:06 32.97 33.14 32.97 33.08 20.4K
12:07 33.06 33.22 33.06 33.06 25.2K
12:08 33.09 33.19 33.04 33.10 21.5K
12:09 33.00 33.04 32.85 33.04 31.0K
12:10 33.08 33.12 32.94 33.01 10.4K
12:11 32.98 33.00 32.88 32.98 23.5K
12:12 33.00 33.06 32.95 32.95 8.2K
12:13 32.92 32.92 32.80 32.92 22.8K
12:14 32.94 33.00 32.90 32.99 20.9K
12:15 33.02 33.04 32.87 32.87 24.5K
12:16 32.94 32.98 32.67 32.75 35.0K
12:17 32.74 32.78 32.61 32.67 48.0K
12:18 32.65 32.78 32.63 32.71 43.6K
12:19 32.64 32.72 32.64 32.64 17.6K
12:20 32.64 32.86 32.64 32.86 8.1K
12:21 32.84 33.00 32.80 32.80 34.2K
12:22 32.82 32.90 32.80 32.83 12.9K
12:23 32.78 32.97 32.78 32.96 24.6K
12:24 32.89 32.89 32.76 32.79 32.6K
12:25 32.75 32.76 32.67 32.76 11.5K
12:26 32.78 32.85 32.73 32.76 4.5K
12:27 32.76 32.76 32.61 32.61 13.3K
12:28 32.61 32.73 32.58 32.58 19.4K
12:29 32.60 32.64 32.54 32.64 7.5K
12:30 32.64 32.69 32.59 32.61 22.0K
12:31 32.60 32.62 32.44 32.48 28.6K
12:32 32.51 32.58 32.51 32.53 12.6K
12:33 32.53 32.59 32.50 32.59 13.8K
12:34 32.55 32.55 32.32 32.40 14.5K
12:35 32.32 32.50 32.27 32.50 47.6K
12:36 32.48 32.48 32.37 32.39 3.6K
12:37 32.40 32.42 32.36 32.39 11.8K
12:38 32.37 32.40 32.32 32.32 16.4K
12:39 32.36 32.40 32.33 32.40 22.3K
12:40 32.41 32.41 32.32 32.36 37.8K
12:41 32.36 32.36 32.20 32.29 38.0K
12:42 32.35 32.42 32.34 32.41 17.3K
12:43 32.40 32.45 32.38 32.43 12.8K
12:44 32.46 32.71 32.43 32.71 47.0K
12:45 32.69 32.82 32.63 32.63 21.6K
12:46 32.64 32.72 32.61 32.71 13.0K
12:47 32.80 32.80 32.68 32.68 15.1K
12:48 32.67 32.67 32.56 32.59 18.0K
12:49 32.60 32.74 32.60 32.74 11.4K
12:50 32.79 32.85 32.64 32.68 39.3K
12:51 32.78 32.85 32.66 32.66 10.3K
12:52 32.66 32.67 32.53 32.65 14.7K
12:53 32.67 32.82 32.65 32.82 15.0K
12:54 32.79 32.79 32.70 32.70 9.0K
12:55 32.70 32.70 32.64 32.68 12.2K
12:56 32.70 32.80 32.67 32.73 19.9K
12:57 32.72 32.74 32.70 32.71 8.3K
12:58 32.71 32.77 32.64 32.64 13.7K
12:59 32.64 32.75 32.61 32.74 12.5K
13:00 32.77 32.85 32.74 32.86 9.8K
13:01 32.85 32.90 32.77 32.85 11.2K
13:02 32.85 32.90 32.80 32.90 12.7K
13:03 32.90 32.96 32.86 32.92 35.3K
13:04 32.87 32.90 32.82 32.87 24.1K
13:05 32.82 32.84 32.71 32.73 59.7K
13:06 32.80 32.80 32.70 32.70 44.3K
13:07 32.68 32.73 32.67 32.73 11.0K
13:08 32.83 32.84 32.64 32.78 69.1K
13:09 32.80 32.83 32.63 32.72 19.7K
13:10 32.69 32.69 32.52 32.53 17.1K
13:11 32.54 32.54 32.40 32.44 15.0K
13:12 32.48 32.51 32.38 32.50 14.6K
13:13 32.49 32.54 32.39 32.43 6.6K
13:14 32.41 32.41 32.29 32.29 16.0K
13:15 32.31 32.42 32.15 32.15 20.0K
13:16 32.14 32.24 32.07 32.24 43.5K
13:17 32.19 32.19 32.07 32.10 35.4K
13:18 32.05 32.35 32.03 32.35 14.5K
13:19 32.30 32.36 32.30 32.33 11.8K
13:20 32.37 32.37 32.06 32.06 77.3K
13:21 32.05 32.05 31.87 31.94 43.6K
13:22 31.93 32.17 31.93 32.13 14.2K
13:23 32.08 32.08 31.95 32.04 17.8K
13:24 32.03 32.16 32.03 32.05 23.0K
13:25 32.01 32.09 31.97 32.06 12.7K
13:26 32.11 32.32 32.11 32.19 60.3K
13:27 32.25 32.27 32.08 32.09 35.5K
13:28 32.08 32.14 31.99 32.03 20.9K
13:29 32.03 32.06 31.91 32.04 10.8K
13:30 32.03 32.07 32.02 32.02 6.3K
13:31 32.07 32.24 32.00 32.24 34.9K
13:32 32.14 32.30 32.14 32.30 7.2K
13:33 32.32 32.45 32.27 32.41 11.4K
13:34 32.37 32.50 32.34 32.50 37.7K
13:35 32.47 32.50 32.35 32.47 13.7K
13:36 32.47 32.73 32.47 32.71 25.0K
13:37 32.75 32.75 32.53 32.55 20.9K
13:38 32.54 32.59 32.51 32.51 8.7K
13:39 32.55 32.67 32.55 32.67 15.8K
13:40 32.66 32.67 32.55 32.55 6.9K
13:41 32.55 32.65 32.55 32.57 10.5K
13:42 32.56 32.57 32.45 32.51 8.6K
13:43 32.47 32.58 32.47 32.58 17.2K
13:44 32.64 32.66 32.57 32.63 15.6K
13:45 32.61 32.62 32.55 32.55 5.5K
13:46 32.52 32.60 32.48 32.56 18.1K
13:47 32.59 32.62 32.59 32.59 3.5K
13:48 32.60 32.60 32.48 32.48 11.0K
13:49 32.47 32.47 32.39 32.46 19.8K
13:50 32.42 32.45 32.27 32.30 61.5K
13:51 32.35 32.35 32.22 32.22 12.8K
13:52 32.18 32.22 32.17 32.19 35.7K
13:53 32.13 32.19 32.08 32.16 8.6K
13:54 32.20 32.44 32.20 32.43 23.7K
13:55 32.40 32.52 32.36 32.45 13.4K
13:56 32.44 32.55 32.41 32.41 33.1K
13:57 32.46 32.46 32.41 32.43 12.7K
13:58 32.48 32.67 32.48 32.67 29.4K
13:59 32.70 32.70 32.57 32.65 17.6K
14:00 32.61 32.70 32.57 32.60 22.2K
14:01 32.60 32.68 32.60 32.66 11.1K
14:02 32.68 32.70 32.56 32.56 6.3K
14:03 32.58 32.71 32.58 32.66 31.4K
14:04 32.65 32.75 32.65 32.75 7.8K
14:05 32.76 32.89 32.73 32.83 11.2K
14:06 32.89 33.03 32.86 32.99 67.6K
14:07 32.93 33.00 32.93 32.97 26.5K
14:08 33.00 33.00 32.78 32.79 28.5K
14:09 32.83 32.96 32.83 32.96 19.0K
14:10 32.91 32.91 32.65 32.65 46.2K
14:11 32.65 32.73 32.65 32.70 6.3K
14:12 32.76 32.78 32.66 32.66 7.5K
14:13 32.68 32.69 32.50 32.64 44.7K
14:14 32.64 32.75 32.64 32.75 11.2K
14:15 32.71 32.71 32.63 32.71 9.6K
14:16 32.71 32.78 32.71 32.77 8.2K
14:17 32.78 32.88 32.75 32.80 6.7K
14:18 32.80 32.86 32.71 32.75 8.6K
14:19 32.83 32.83 32.72 32.72 2.9K
14:20 32.70 32.76 32.63 32.63 11.4K
14:21 32.69 32.76 32.69 32.76 4.2K
14:22 32.71 32.83 32.71 32.83 2.5K
14:23 32.81 32.92 32.81 32.85 13.7K
14:24 32.84 32.85 32.80 32.85 5.0K
14:25 32.80 32.90 32.80 32.90 4.7K
14:26 32.95 32.95 32.84 32.89 25.0K
14:27 32.85 32.85 32.83 32.84 17.3K
14:28 32.85 32.85 32.75 32.78 19.3K
14:29 32.88 32.90 32.83 32.86 4.1K
14:30 32.91 33.00 32.91 32.94 11.2K
14:31 32.99 33.00 32.95 32.98 9.0K
14:32 32.92 33.00 32.89 32.89 23.8K
14:33 32.91 32.94 32.85 32.94 25.5K
14:34 33.00 33.02 32.92 32.92 12.9K
14:35 32.95 33.00 32.93 32.93 7.5K
14:36 32.99 33.05 32.99 33.05 29.0K
14:37 33.00 33.08 33.00 33.07 9.5K
14:38 33.05 33.05 32.91 32.91 25.8K
14:39 32.92 32.93 32.89 32.93 3.2K
14:40 32.91 32.98 32.91 32.97 4.0K
14:41 32.96 32.98 32.93 32.94 3.2K
14:42 32.93 33.02 32.89 33.02 11.5K
14:43 33.04 33.04 33.00 33.04 17.8K
14:44 33.04 33.06 33.00 33.00 12.6K
14:45 33.00 33.06 33.00 33.06 6.8K
14:46 33.10 33.11 33.07 33.10 41.9K
14:47 33.09 33.13 33.06 33.11 25.7K
14:48 33.10 33.15 32.98 33.03 119.0K
14:49 32.97 33.02 32.93 32.94 6.4K
14:50 32.94 33.06 32.94 33.00 8.8K
14:51 32.95 33.10 32.95 33.09 8.6K
14:52 33.07 33.20 33.07 33.20 26.0K
14:53 33.18 33.20 33.17 33.20 8.2K
14:54 33.19 33.20 33.17 33.18 13.4K
14:55 33.17 33.17 33.08 33.08 6.4K
14:56 33.05 33.12 33.05 33.12 9.6K
14:57 33.13 33.15 33.10 33.11 4.9K
14:58 33.14 33.18 33.12 33.13 4.4K
14:59 33.16 33.18 33.15 33.15 8.8K
15:00 33.18 33.18 33.04 33.16 19.7K
15:01 33.06 33.13 33.05 33.08 5.2K
15:02 33.02 33.08 32.98 33.05 35.2K
15:03 33.00 33.01 32.95 32.95 32.3K
15:04 32.96 33.03 32.90 33.03 10.7K
15:05 33.03 33.05 32.83 32.84 10.3K
15:06 32.89 32.89 32.72 32.78 19.1K
15:07 32.69 32.83 32.65 32.83 8.4K
15:08 32.85 32.88 32.85 32.85 11.5K
15:09 32.84 32.84 32.77 32.81 3.2K
15:10 32.80 32.86 32.77 32.84 3.4K
15:11 32.84 32.84 32.84 32.84 0.7K
15:12 32.80 32.80 32.69 32.69 16.1K
15:13 32.73 32.73 32.69 32.70 28.7K
15:14 32.75 32.75 32.49 32.52 43.9K
15:15 32.53 32.65 32.50 32.65 89.5K
15:16 32.62 32.67 32.61 32.65 14.0K
15:17 32.70 32.78 32.64 32.73 30.1K
15:18 32.64 32.65 32.49 32.53 18.8K
15:19 32.55 32.63 32.46 32.63 7.2K
15:20 32.63 32.67 32.55 32.55 40.5K
15:21 32.53 32.53 32.40 32.46 30.6K
15:22 32.46 32.51 32.38 32.44 26.0K
15:23 32.44 32.54 32.41 32.51 20.9K
15:24 32.53 32.61 32.53 32.61 18.1K
15:25 32.63 32.70 32.59 32.59 32.2K
15:26 32.58 32.58 32.48 32.48 15.3K
15:27 32.49 32.49 32.41 32.41 2.1K
15:28 32.55 32.55 32.52 32.52 3.5K
15:29 32.50 32.52 32.49 32.52 5.7K
15:30 32.46 32.59 32.41 32.59 74.8K
15:31 32.58 32.59 32.51 32.59 5.6K
15:32 32.59 32.60 32.50 32.50 5.1K
15:33 32.45 32.49 32.37 32.39 10.6K
15:34 32.41 32.50 32.38 32.40 22.2K
15:35 32.36 32.40 32.31 32.33 27.2K
15:36 32.27 32.27 32.13 32.13 13.3K
15:37 32.13 32.13 32.00 32.10 25.2K
15:38 32.08 32.12 31.99 32.00 32.9K
15:39 32.02 32.02 31.77 31.78 57.9K
15:40 31.82 31.99 31.78 31.89 46.8K
15:41 31.90 32.04 31.87 32.02 21.9K
15:42 32.05 32.15 32.05 32.11 26.0K
15:43 32.13 32.17 32.03 32.03 15.9K
15:44 32.04 32.19 32.04 32.16 24.5K
15:45 32.15 32.28 32.12 32.22 30.6K
15:46 32.28 32.28 32.23 32.25 8.5K
15:47 32.27 32.27 32.18 32.24 26.2K
15:48 32.23 32.29 32.19 32.24 16.6K
15:49 32.26 32.28 32.20 32.28 12.2K
15:50 32.22 32.25 32.10 32.10 32.0K
15:51 32.09 32.09 31.93 31.98 44.6K
15:52 32.00 32.11 31.94 32.05 40.8K
15:53 32.00 32.16 32.00 32.09 33.7K
15:54 32.12 32.48 32.12 32.46 50.0K
15:55 32.42 32.42 32.17 32.19 26.3K
15:56 32.23 32.24 32.16 32.21 41.4K
15:57 32.23 32.28 32.15 32.23 52.8K
15:58 32.23 32.25 32.17 32.17 115.1K
15:59 32.17 32.18 32.09 32.13 873.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible