Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ États-Unis →
19.76
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 36.94 37.15 36.85 36.93 296.0K
09:31 36.75 36.83 36.17 36.17 27.8K
09:32 36.09 36.09 35.63 35.67 61.6K
09:33 35.76 36.07 35.54 36.07 71.6K
09:34 36.04 36.10 35.97 36.04 19.4K
09:35 36.08 36.10 35.84 35.89 35.6K
09:36 35.94 36.14 35.88 36.14 17.1K
09:37 36.17 36.28 36.15 36.16 69.9K
09:38 36.15 36.45 36.15 36.34 43.2K
09:39 36.44 36.53 36.40 36.47 41.9K
09:40 36.44 36.75 36.44 36.72 54.8K
09:41 36.75 37.05 36.75 37.04 51.1K
09:42 37.03 37.37 37.03 37.36 58.1K
09:43 37.39 37.39 37.21 37.28 79.8K
09:44 37.26 37.45 37.18 37.45 35.4K
09:45 37.23 37.36 37.11 37.23 44.2K
09:46 37.16 37.30 37.16 37.22 19.0K
09:47 37.25 37.55 37.19 37.55 68.4K
09:48 37.52 37.55 37.28 37.28 33.8K
09:49 37.25 37.30 37.18 37.22 33.2K
09:50 37.18 37.18 36.81 36.97 22.0K
09:51 36.97 37.06 36.97 37.04 20.0K
09:52 37.08 37.13 37.05 37.06 15.6K
09:53 37.09 37.11 37.03 37.11 12.6K
09:54 37.07 37.53 37.07 37.53 49.3K
09:55 37.46 37.62 37.39 37.39 36.6K
09:56 37.35 37.53 37.35 37.53 17.5K
09:57 37.57 37.96 37.57 37.90 66.3K
09:58 37.79 37.83 37.58 37.73 42.8K
09:59 37.59 37.70 37.58 37.65 20.2K
10:00 37.71 37.92 37.67 37.75 22.6K
10:01 37.70 37.82 37.60 37.77 28.6K
10:02 37.69 37.93 37.69 37.92 33.0K
10:03 37.90 37.90 37.66 37.66 21.6K
10:04 37.65 37.70 37.50 37.58 18.4K
10:05 37.58 37.60 37.47 37.57 15.9K
10:06 37.51 37.58 37.38 37.58 21.1K
10:07 37.56 37.56 37.33 37.34 26.7K
10:08 37.31 37.31 37.16 37.28 72.5K
10:09 37.31 37.58 37.31 37.55 23.3K
10:10 37.60 37.70 37.52 37.70 26.6K
10:11 37.70 37.71 37.57 37.64 16.9K
10:12 37.68 37.78 37.68 37.76 11.8K
10:13 37.75 37.78 37.58 37.60 31.6K
10:14 37.62 37.65 37.59 37.64 34.0K
10:15 37.62 37.73 37.62 37.72 13.0K
10:16 37.71 37.80 37.71 37.74 28.4K
10:17 37.72 37.75 37.70 37.71 21.5K
10:18 37.75 37.90 37.75 37.90 49.2K
10:19 37.94 38.07 37.92 37.98 41.6K
10:20 37.99 38.14 37.99 38.03 49.7K
10:21 38.01 38.15 38.01 38.08 12.2K
10:22 38.06 38.18 38.06 38.15 43.4K
10:23 38.14 38.14 38.07 38.12 18.8K
10:24 38.15 38.33 38.15 38.30 52.7K
10:25 38.27 38.32 38.23 38.27 44.1K
10:26 38.30 38.30 38.20 38.30 62.0K
10:27 38.31 38.41 38.28 38.35 38.8K
10:28 38.32 38.51 38.29 38.51 51.7K
10:29 38.52 38.65 38.50 38.64 28.5K
10:30 38.64 38.64 38.42 38.49 22.0K
10:31 38.47 38.53 38.43 38.42 17.4K
10:32 38.46 38.60 38.46 38.60 16.2K
10:33 38.61 38.68 38.53 38.67 17.9K
10:34 38.69 38.76 38.65 38.65 39.1K
10:35 38.58 38.58 38.48 38.48 51.3K
10:36 38.51 38.56 38.47 38.54 49.5K
10:37 38.55 38.64 38.55 38.58 90.2K
10:38 38.59 38.64 38.56 38.64 13.1K
10:39 38.67 38.72 38.57 38.65 58.6K
10:40 38.64 38.77 38.64 38.69 20.3K
10:41 38.67 38.76 38.67 38.73 16.9K
10:42 38.68 38.80 38.65 38.68 22.3K
10:43 38.62 38.64 38.57 38.58 17.8K
10:44 38.64 38.79 38.64 38.77 29.4K
10:45 38.76 38.76 38.69 38.76 17.0K
10:46 38.68 38.75 38.58 38.58 18.9K
10:47 38.61 38.68 38.61 38.68 17.1K
10:48 38.66 38.67 38.46 38.52 21.6K
10:49 38.55 38.55 38.46 38.51 29.5K
10:50 38.53 38.64 38.50 38.64 12.2K
10:51 38.60 38.66 38.57 38.66 16.1K
10:52 38.69 38.75 38.60 38.75 41.5K
10:53 38.76 38.87 38.73 38.83 29.9K
10:54 38.81 38.91 38.79 38.91 29.7K
10:55 38.91 39.12 38.91 39.02 54.7K
10:56 38.97 39.05 38.82 38.83 24.0K
10:57 38.78 38.85 38.73 38.85 32.1K
10:58 38.85 38.98 38.85 38.93 13.0K
10:59 38.87 38.94 38.87 38.90 44.3K
11:00 38.93 38.93 38.72 38.72 9.9K
11:01 38.72 38.94 38.70 38.94 17.5K
11:02 38.95 39.05 38.91 38.95 27.8K
11:03 38.97 39.06 38.95 38.95 23.5K
11:04 38.94 38.94 38.72 38.73 24.4K
11:05 38.76 38.93 38.71 38.91 15.8K
11:06 38.92 38.97 38.87 38.91 9.5K
11:07 38.82 38.84 38.76 38.80 11.5K
11:08 38.80 38.80 38.72 38.78 9.7K
11:09 38.74 38.74 38.65 38.65 8.3K
11:10 38.68 38.80 38.67 38.77 15.5K
11:11 38.75 38.79 38.75 38.76 14.8K
11:12 38.77 38.84 38.76 38.79 11.8K
11:13 38.77 38.79 38.70 38.79 10.3K
11:14 38.81 38.92 38.78 38.92 10.9K
11:15 38.92 38.94 38.87 38.90 19.2K
11:16 38.85 38.86 38.78 38.78 7.9K
11:17 38.82 39.02 38.82 39.02 45.3K
11:18 39.03 39.08 39.00 39.06 19.2K
11:19 39.10 39.10 38.97 39.04 16.1K
11:20 38.99 39.13 38.98 39.03 37.6K
11:21 39.02 39.03 38.93 38.98 11.0K
11:22 38.98 38.99 38.92 38.94 35.9K
11:23 38.93 39.02 38.91 39.00 21.6K
11:24 38.96 39.03 38.86 38.86 20.0K
11:25 38.86 38.88 38.78 38.85 14.7K
11:26 38.85 38.96 38.85 38.86 13.3K
11:27 38.87 38.87 38.77 38.77 5.6K
11:28 38.79 38.81 38.73 38.81 23.1K
11:29 38.85 38.87 38.78 38.84 11.2K
11:30 38.86 38.91 38.86 38.85 9.1K
11:31 38.79 38.81 38.73 38.80 20.1K
11:32 38.76 38.80 38.69 38.72 15.1K
11:33 38.76 38.76 38.57 38.64 13.3K
11:34 38.64 38.69 38.64 38.65 7.3K
11:35 38.67 38.76 38.67 38.68 18.0K
11:36 38.69 38.72 38.62 38.63 9.0K
11:37 38.64 38.70 38.60 38.63 18.0K
11:38 38.58 38.62 38.51 38.54 10.5K
11:39 38.56 38.66 38.56 38.61 28.9K
11:40 38.58 38.67 38.58 38.67 23.4K
11:41 38.66 38.66 38.57 38.57 8.0K
11:42 38.67 38.77 38.67 38.77 4.3K
11:43 38.81 38.81 38.72 38.80 7.9K
11:44 38.80 38.80 38.68 38.68 12.0K
11:45 38.72 38.73 38.66 38.72 8.8K
11:46 38.68 38.77 38.66 38.67 15.3K
11:47 38.66 38.79 38.65 38.76 36.0K
11:48 38.76 38.77 38.73 38.74 12.9K
11:49 38.72 38.72 38.63 38.66 19.6K
11:50 38.67 38.70 38.67 38.70 9.2K
11:51 38.74 38.77 38.69 38.72 5.5K
11:52 38.71 38.95 38.71 38.93 44.3K
11:53 38.95 38.95 38.85 38.93 11.8K
11:54 38.93 39.14 38.93 39.10 17.1K
11:55 39.13 39.14 39.00 39.00 58.6K
11:56 39.01 39.09 39.00 39.01 15.6K
11:57 39.01 39.01 38.94 38.98 4.4K
11:58 39.06 39.06 38.98 38.98 6.4K
11:59 39.03 39.03 38.94 38.94 4.0K
12:00 38.94 39.05 38.94 39.02 14.8K
12:01 39.00 39.00 38.80 38.80 61.9K
12:02 38.80 38.84 38.71 38.75 10.1K
12:03 38.68 38.75 38.68 38.73 19.8K
12:04 38.73 38.78 38.71 38.75 24.8K
12:05 38.73 38.80 38.73 38.77 8.6K
12:06 38.70 38.75 38.67 38.71 6.5K
12:07 38.67 38.75 38.63 38.71 13.2K
12:08 38.72 38.72 38.63 38.63 6.9K
12:09 38.68 38.81 38.68 38.72 13.3K
12:10 38.76 38.88 38.76 38.85 3.8K
12:11 38.84 38.85 38.75 38.75 2.7K
12:12 38.77 38.77 38.73 38.73 2.3K
12:13 38.73 38.74 38.66 38.74 8.5K
12:14 38.69 38.72 38.69 38.72 1.0K
12:15 38.80 38.85 38.80 38.81 45.0K
12:16 38.85 38.85 38.75 38.83 10.1K
12:17 38.85 38.89 38.85 38.87 3.5K
12:18 38.77 38.77 38.68 38.72 3.2K
12:19 38.78 38.78 38.69 38.69 5.8K
12:20 38.68 38.74 38.68 38.74 7.5K
12:21 38.72 38.72 38.64 38.64 6.5K
12:22 38.64 38.66 38.62 38.66 7.2K
12:23 38.64 38.69 38.64 38.69 2.9K
12:24 38.68 38.72 38.59 38.72 16.2K
12:25 38.68 38.71 38.68 38.71 0.9K
12:26 38.69 38.72 38.68 38.67 4.2K
12:27 38.65 38.72 38.65 38.72 6.3K
12:28 38.72 38.72 38.65 38.65 2.5K
12:29 38.65 38.71 38.65 38.66 15.5K
12:30 38.71 38.81 38.71 38.75 6.3K
12:31 38.77 38.87 38.77 38.82 14.7K
12:32 38.83 38.83 38.77 38.77 4.2K
12:33 38.75 38.75 38.72 38.73 6.9K
12:34 38.71 38.71 38.70 38.71 3.7K
12:35 38.70 38.82 38.70 38.78 4.5K
12:36 38.78 38.84 38.78 38.84 1.1K
12:37 38.84 38.87 38.79 38.83 9.9K
12:38 38.81 38.84 38.79 38.79 8.4K
12:39 38.77 38.79 38.74 38.74 8.2K
12:40 38.71 38.75 38.68 38.73 4.3K
12:41 38.78 38.79 38.77 38.78 3.7K
12:42 38.78 38.78 38.71 38.76 6.0K
12:43 38.76 38.76 38.71 38.72 3.5K
12:44 38.74 38.75 38.71 38.73 7.2K
12:45 38.73 38.76 38.70 38.76 8.2K
12:46 38.74 38.78 38.74 38.74 5.1K
12:47 38.71 38.72 38.71 38.71 1.3K
12:48 38.70 38.77 38.69 38.75 12.1K
12:49 38.81 38.81 38.79 38.79 17.8K
12:50 38.81 38.81 38.81 38.81 3.3K
12:51 38.87 38.90 38.87 38.89 5.3K
12:52 38.91 38.99 38.91 38.96 19.4K
12:53 38.96 38.97 38.85 38.85 1.7K
12:54 38.83 38.88 38.83 38.85 11.9K
12:55 38.80 38.80 38.80 38.80 0.5K
12:56 38.81 38.82 38.76 38.76 3.6K
12:57 38.79 38.79 38.68 38.68 5.2K
12:58 38.69 38.69 38.49 38.51 11.2K
12:59 38.49 38.51 38.49 38.50 3.8K
13:00 38.50 38.59 38.43 38.50 22.0K
13:01 38.52 38.63 38.52 38.63 12.3K
13:02 38.63 38.69 38.63 38.65 12.1K
13:03 38.61 38.61 38.61 38.61 1.1K
13:04 38.65 38.70 38.65 38.69 9.4K
13:05 38.64 38.65 38.63 38.65 3.2K
13:06 38.66 38.66 38.61 38.61 4.6K
13:07 38.60 38.63 38.58 38.59 4.4K
13:08 38.53 38.59 38.53 38.56 12.8K
13:09 38.52 38.57 38.52 38.55 2.4K
13:10 38.60 38.66 38.60 38.64 9.0K
13:11 38.60 38.62 38.58 38.60 52.3K
13:12 38.61 38.65 38.61 38.63 4.6K
13:13 38.61 38.64 38.57 38.57 11.8K
13:14 38.58 38.64 38.58 38.64 4.2K
13:15 38.64 38.73 38.64 38.67 4.6K
13:16 38.70 38.89 38.70 38.89 30.1K
13:17 38.88 38.94 38.88 38.93 3.1K
13:18 38.90 38.95 38.90 38.92 3.4K
13:19 38.93 38.96 38.90 38.96 1.9K
13:20 38.97 39.00 38.87 38.93 9.9K
13:21 38.94 39.03 38.94 39.02 18.3K
13:22 39.02 39.02 38.87 38.87 5.0K
13:23 38.92 38.94 38.90 38.94 3.1K
13:24 38.94 38.97 38.93 38.93 1.5K
13:25 38.93 38.96 38.91 38.96 3.9K
13:26 38.97 39.05 38.97 38.98 8.4K
13:27 38.96 38.99 38.92 38.99 4.2K
13:28 39.02 39.09 38.98 38.99 24.8K
13:29 39.10 39.12 39.03 39.08 8.0K
13:30 39.07 39.07 38.82 38.82 11.6K
13:31 38.78 38.84 38.78 38.81 4.7K
13:32 38.72 38.77 38.72 38.75 12.7K
13:33 38.78 38.85 38.78 38.84 13.8K
13:34 38.85 38.85 38.78 38.78 7.2K
13:35 38.74 38.78 38.74 38.78 5.3K
13:36 38.73 38.73 38.71 38.71 1.8K
13:37 38.75 38.83 38.74 38.83 1.9K
13:38 38.81 38.84 38.80 38.84 2.3K
13:39 38.81 38.81 38.81 38.81 0.5K
13:40 38.81 38.81 38.77 38.77 1.0K
13:41 38.67 38.67 38.60 38.60 7.4K
13:42 38.59 38.63 38.57 38.58 6.4K
13:43 38.56 38.61 38.54 38.61 2.3K
13:44 38.61 38.61 38.54 38.57 7.0K
13:45 38.55 38.57 38.52 38.57 3.8K
13:46 38.52 38.65 38.52 38.65 40.6K
13:47 38.68 38.71 38.68 38.70 2.3K
13:48 38.67 38.71 38.63 38.65 6.4K
13:49 38.66 38.66 38.60 38.64 2.7K
13:50 38.61 38.62 38.55 38.58 9.8K
13:51 38.61 38.62 38.59 38.61 12.2K
13:52 38.65 38.65 38.55 38.55 9.2K
13:53 38.58 38.60 38.55 38.60 9.8K
13:54 38.63 38.72 38.63 38.72 5.0K
13:55 38.77 38.77 38.72 38.76 4.3K
13:56 38.76 38.76 38.69 38.72 1.7K
13:57 38.66 38.67 38.66 38.67 0.8K
13:58 38.76 38.76 38.73 38.75 1.1K
13:59 38.79 38.79 38.75 38.75 1.4K
14:00 38.80 38.86 38.80 38.86 5.5K
14:01 38.85 38.85 38.79 38.79 2.2K
14:02 38.68 38.68 38.64 38.64 2.0K
14:03 38.58 38.58 38.31 38.34 119.3K
14:04 38.30 38.42 38.30 38.39 22.7K
14:05 38.43 38.43 38.31 38.32 15.3K
14:06 38.29 38.39 38.29 38.39 6.2K
14:07 38.46 38.46 38.40 38.41 2.9K
14:08 38.38 38.39 38.35 38.39 8.8K
14:09 38.40 38.40 38.34 38.34 2.9K
14:10 38.38 38.38 38.09 38.14 27.6K
14:11 38.08 38.20 38.08 38.20 3.0K
14:12 38.22 38.24 38.19 38.20 6.8K
14:13 38.24 38.27 38.19 38.25 6.1K
14:14 38.28 38.28 38.23 38.23 12.4K
14:15 38.23 38.23 38.14 38.14 8.8K
14:16 38.18 38.24 38.15 38.24 4.3K
14:17 38.26 38.27 38.18 38.26 7.0K
14:18 38.25 38.45 38.25 38.44 10.6K
14:19 38.45 38.78 38.42 38.78 10.7K
14:20 38.79 38.86 38.78 38.83 16.4K
14:21 38.84 38.94 38.84 38.93 22.1K
14:22 38.95 38.97 38.89 38.89 4.2K
14:23 38.93 38.95 38.92 38.93 14.9K
14:24 38.95 38.99 38.91 38.91 16.2K
14:25 38.95 38.97 38.94 38.94 14.1K
14:26 38.99 38.99 38.93 38.93 5.0K
14:27 38.90 38.94 38.90 38.94 10.5K
14:28 38.93 38.94 38.86 38.86 5.5K
14:29 38.93 38.93 38.87 38.87 2.2K
14:30 38.92 38.98 38.92 38.98 26.2K
14:31 38.96 38.99 38.96 38.98 12.4K
14:32 38.95 38.96 38.92 38.92 6.5K
14:33 38.92 38.98 38.92 38.93 7.1K
14:34 38.93 38.94 38.86 38.89 7.3K
14:35 38.91 38.91 38.82 38.82 6.8K
14:36 38.79 38.79 38.67 38.68 10.9K
14:37 38.65 38.65 38.60 38.62 18.5K
14:38 38.61 38.67 38.60 38.67 16.5K
14:39 38.69 38.75 38.69 38.74 5.1K
14:40 38.74 38.79 38.74 38.74 5.6K
14:41 38.79 38.83 38.79 38.80 3.9K
14:42 38.77 38.83 38.77 38.83 2.8K
14:43 38.83 38.83 38.79 38.80 4.4K
14:44 38.80 38.81 38.77 38.81 8.8K
14:45 38.81 38.81 38.75 38.79 7.1K
14:46 38.77 38.80 38.77 38.80 5.4K
14:47 38.76 38.77 38.76 38.77 2.0K
14:48 38.80 38.81 38.77 38.81 4.4K
14:49 38.84 38.84 38.81 38.84 2.2K
14:50 38.81 38.85 38.76 38.84 16.6K
14:51 38.85 38.85 38.72 38.72 2.0K
14:52 38.73 38.82 38.73 38.74 4.0K
14:53 38.72 38.75 38.71 38.75 3.8K
14:54 38.73 38.74 38.69 38.73 4.8K
14:55 38.74 38.99 38.74 38.95 27.6K
14:56 38.95 38.98 38.95 38.95 2.0K
14:57 38.84 38.92 38.84 38.92 5.6K
14:58 38.94 38.94 38.92 38.94 12.1K
14:59 38.96 38.96 38.95 38.95 0.3K
15:00 38.92 38.94 38.92 38.94 7.4K
15:01 38.95 38.95 38.90 38.90 9.2K
15:02 38.91 38.91 38.77 38.77 3.7K
15:03 38.82 38.84 38.72 38.75 5.1K
15:04 38.77 38.79 38.70 38.70 3.7K
15:05 38.71 38.73 38.68 38.70 8.5K
15:06 38.70 38.71 38.61 38.71 6.7K
15:07 38.69 38.72 38.65 38.71 7.2K
15:08 38.81 38.87 38.81 38.87 6.2K
15:09 38.84 38.84 38.81 38.81 2.8K
15:10 38.74 38.76 38.70 38.71 4.2K
15:11 38.69 38.69 38.65 38.65 6.2K
15:12 38.65 38.65 38.61 38.62 7.0K
15:13 38.60 38.61 38.54 38.54 5.4K
15:14 38.57 38.58 38.54 38.54 10.1K
15:15 38.50 38.66 38.50 38.63 3.4K
15:16 38.65 38.65 38.58 38.62 3.2K
15:17 38.62 38.71 38.62 38.68 6.9K
15:18 38.70 38.76 38.67 38.76 6.6K
15:19 38.77 38.82 38.76 38.80 6.4K
15:20 38.81 38.81 38.73 38.74 16.6K
15:21 38.71 38.77 38.70 38.77 3.8K
15:22 38.76 38.82 38.75 38.82 1.4K
15:23 38.81 38.87 38.81 38.86 6.6K
15:24 38.88 38.92 38.88 38.92 8.2K
15:25 38.89 38.90 38.85 38.88 7.6K
15:26 38.89 38.89 38.83 38.86 10.4K
15:27 38.85 38.85 38.81 38.81 3.3K
15:28 38.89 38.91 38.89 38.90 7.4K
15:29 38.91 38.97 38.90 38.92 8.8K
15:30 38.86 38.86 38.72 38.76 10.6K
15:31 38.80 38.80 38.66 38.66 18.4K
15:32 38.67 38.67 38.63 38.64 6.2K
15:33 38.69 38.69 38.63 38.66 16.4K
15:34 38.70 38.70 38.62 38.66 12.7K
15:35 38.65 38.65 38.56 38.56 4.1K
15:36 38.57 38.58 38.54 38.58 5.7K
15:37 38.54 38.61 38.54 38.61 10.5K
15:38 38.59 38.71 38.59 38.69 13.6K
15:39 38.69 38.71 38.66 38.70 7.5K
15:40 38.71 38.71 38.64 38.65 5.1K
15:41 38.63 38.63 38.55 38.55 9.6K
15:42 38.54 38.56 38.54 38.56 10.1K
15:43 38.56 38.62 38.54 38.57 9.1K
15:44 38.55 38.61 38.55 38.61 5.6K
15:45 38.57 38.57 38.55 38.55 4.8K
15:46 38.52 38.52 38.47 38.52 19.6K
15:47 38.52 38.53 38.49 38.53 39.5K
15:48 38.52 38.52 38.49 38.51 3.9K
15:49 38.51 38.51 38.33 38.33 27.3K
15:50 38.35 38.35 38.26 38.31 47.9K
15:51 38.28 38.28 38.15 38.22 33.4K
15:52 38.20 38.23 38.09 38.21 32.9K
15:53 38.23 38.28 38.22 38.25 8.7K
15:54 38.19 38.57 38.19 38.51 26.2K
15:55 38.52 38.52 38.42 38.43 14.6K
15:56 38.42 38.50 38.42 38.50 13.8K
15:57 38.48 38.55 38.48 38.52 42.0K
15:58 38.50 38.53 38.47 38.48 16.8K
15:59 38.55 38.55 38.48 38.49 104.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible