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 37.16 36.58 37.05 339.2K
09:31 37.10 37.34 36.91 37.32 79.9K
09:32 37.37 37.37 36.76 36.99 27.5K
09:33 37.07 37.27 36.96 36.96 52.7K
09:34 36.79 36.93 36.74 36.87 63.3K
09:35 36.90 36.95 36.62 36.77 57.5K
09:36 36.80 36.80 36.63 36.72 35.6K
09:37 36.71 36.78 36.46 36.47 49.1K
09:38 36.45 36.63 36.34 36.34 43.0K
09:39 36.34 36.55 36.26 36.55 37.1K
09:40 36.62 36.62 36.36 36.39 34.8K
09:41 36.42 36.53 36.31 36.36 38.7K
09:42 36.41 36.57 36.41 36.54 23.4K
09:43 36.60 36.83 36.58 36.83 22.6K
09:44 36.84 36.86 36.57 36.63 34.2K
09:45 36.62 36.73 36.62 36.64 25.5K
09:46 36.65 36.85 36.65 36.82 25.5K
09:47 36.79 36.81 36.63 36.70 25.6K
09:48 36.83 36.83 36.60 36.69 17.3K
09:49 36.66 36.73 36.62 36.67 12.8K
09:50 36.59 36.70 36.53 36.58 23.4K
09:51 36.62 36.79 36.57 36.79 13.8K
09:52 36.74 36.80 36.66 36.78 31.3K
09:53 36.84 36.86 36.72 36.75 14.4K
09:54 36.77 36.90 36.70 36.90 36.7K
09:55 36.95 37.07 36.85 36.98 30.6K
09:56 37.02 37.13 36.92 36.92 50.2K
09:57 36.97 37.00 36.88 36.88 21.3K
09:58 36.83 36.85 36.71 36.85 41.8K
09:59 36.82 36.97 36.80 36.87 4.5K
10:00 37.00 37.38 37.00 37.38 131.8K
10:01 37.42 37.55 37.33 37.52 70.6K
10:02 37.51 37.51 37.25 37.25 32.6K
10:03 37.34 37.34 37.22 37.25 54.1K
10:04 37.21 37.30 37.13 37.30 57.2K
10:05 37.30 37.31 37.21 37.26 15.3K
10:06 37.28 37.39 37.23 37.37 19.0K
10:07 37.37 37.42 37.29 37.32 34.2K
10:08 37.37 37.47 37.33 37.33 27.8K
10:09 37.33 37.35 37.19 37.23 19.1K
10:10 37.35 37.50 37.28 37.34 42.3K
10:11 37.31 37.34 37.17 37.17 23.3K
10:12 37.18 37.18 37.14 37.16 5.7K
10:13 37.14 37.15 36.96 37.09 14.4K
10:14 37.05 37.08 36.78 36.80 11.6K
10:15 36.79 36.80 36.69 36.80 19.4K
10:16 36.81 36.87 36.69 36.87 14.7K
10:17 36.91 36.91 36.72 36.72 10.6K
10:18 36.72 36.72 36.45 36.49 39.0K
10:19 36.49 36.51 36.40 36.46 22.7K
10:20 36.43 36.58 36.39 36.39 15.7K
10:21 36.34 36.39 36.30 36.38 23.4K
10:22 36.41 36.47 36.34 36.34 14.9K
10:23 36.32 36.40 36.29 36.36 25.3K
10:24 36.34 36.34 36.04 36.17 54.6K
10:25 36.26 36.47 36.24 36.47 24.9K
10:26 36.45 36.54 36.38 36.54 17.6K
10:27 36.52 36.52 36.35 36.35 12.9K
10:28 36.30 36.48 36.30 36.48 11.0K
10:29 36.50 36.66 36.50 36.58 14.6K
10:30 36.55 36.63 36.54 36.57 16.0K
10:31 36.58 36.58 36.45 36.50 8.2K
10:32 36.50 36.61 36.49 36.61 13.0K
10:33 36.53 36.54 36.45 36.45 5.7K
10:34 36.43 36.54 36.43 36.43 8.1K
10:35 36.46 36.55 36.46 36.50 8.3K
10:36 36.47 36.55 36.38 36.40 12.4K
10:37 36.34 36.44 36.28 36.41 8.0K
10:38 36.33 36.33 36.17 36.25 8.2K
10:39 36.23 36.24 36.18 36.20 6.6K
10:40 36.14 36.21 36.11 36.21 7.3K
10:41 36.18 36.18 36.05 36.07 17.7K
10:42 36.00 36.00 35.87 35.98 26.6K
10:43 35.99 36.08 35.99 36.06 7.1K
10:44 35.99 36.06 35.99 36.04 6.2K
10:45 36.02 36.22 36.02 36.21 9.8K
10:46 36.22 36.23 36.16 36.21 10.3K
10:47 36.26 36.29 36.25 36.26 8.0K
10:48 36.25 36.31 36.16 36.29 12.4K
10:49 36.31 36.31 36.18 36.18 7.4K
10:50 36.20 36.20 36.03 36.15 11.6K
10:51 36.15 36.33 36.15 36.32 6.0K
10:52 36.27 36.38 36.25 36.38 3.6K
10:53 36.40 36.46 36.39 36.40 8.4K
10:54 36.38 36.38 36.31 36.35 8.6K
10:55 36.46 36.50 36.38 36.38 10.4K
10:56 36.39 36.48 36.37 36.44 10.7K
10:57 36.42 36.50 36.41 36.50 3.7K
10:58 36.52 36.54 36.49 36.53 3.7K
10:59 36.55 36.68 36.55 36.67 8.8K
11:00 36.75 36.92 36.74 36.87 40.1K
11:01 36.81 36.92 36.68 36.68 9.1K
11:02 36.64 36.73 36.64 36.73 15.2K
11:03 36.74 36.76 36.65 36.65 9.1K
11:04 36.62 36.68 36.55 36.64 14.7K
11:05 36.65 36.65 36.34 36.38 15.9K
11:06 36.33 36.49 36.33 36.47 9.6K
11:07 36.47 36.54 36.44 36.54 18.2K
11:08 36.53 36.57 36.49 36.57 8.8K
11:09 36.55 36.58 36.49 36.58 6.2K
11:10 36.54 36.61 36.53 36.61 6.3K
11:11 36.69 36.74 36.69 36.73 21.6K
11:12 36.83 36.85 36.81 36.85 27.4K
11:13 36.82 36.90 36.81 36.81 7.4K
11:14 36.78 36.83 36.76 36.83 6.8K
11:15 36.77 36.78 36.69 36.70 6.2K
11:16 36.70 36.78 36.70 36.78 4.2K
11:17 36.78 36.78 36.70 36.70 10.0K
11:18 36.68 36.87 36.68 36.78 24.8K
11:19 36.76 36.80 36.74 36.74 16.6K
11:20 36.67 36.71 36.63 36.63 16.2K
11:21 36.57 36.58 36.51 36.58 4.4K
11:22 36.56 36.59 36.56 36.59 5.2K
11:23 36.61 36.78 36.61 36.76 3.9K
11:24 36.80 36.81 36.74 36.74 32.4K
11:25 36.75 36.88 36.75 36.83 35.0K
11:26 36.86 36.86 36.76 36.76 8.4K
11:27 36.78 36.82 36.76 36.77 8.1K
11:28 36.81 36.83 36.74 36.74 11.5K
11:29 36.71 36.72 36.70 36.70 2.2K
11:30 36.72 36.80 36.72 36.79 7.5K
11:31 36.77 36.77 36.71 36.72 16.5K
11:32 36.66 36.70 36.63 36.63 6.2K
11:33 36.60 36.61 36.54 36.55 10.4K
11:34 36.50 36.52 36.48 36.50 7.1K
11:35 36.49 36.52 36.47 36.50 3.1K
11:36 36.44 36.55 36.43 36.55 6.9K
11:37 36.55 36.56 36.53 36.55 3.4K
11:38 36.60 36.70 36.60 36.65 3.6K
11:39 36.53 36.55 36.53 36.55 6.7K
11:40 36.54 36.54 36.37 36.40 5.7K
11:41 36.38 36.45 36.38 36.45 3.4K
11:42 36.47 36.47 36.46 36.46 1.9K
11:43 36.40 36.47 36.40 36.44 5.4K
11:44 36.44 36.44 36.28 36.30 9.3K
11:45 36.29 36.32 36.22 36.32 6.5K
11:46 36.29 36.31 36.27 36.28 2.6K
11:47 36.26 36.35 36.26 36.35 4.1K
11:48 36.35 36.49 36.35 36.49 3.3K
11:49 36.50 36.59 36.50 36.50 10.3K
11:50 36.50 36.51 36.44 36.44 3.7K
11:51 36.50 36.52 36.50 36.50 3.4K
11:52 36.47 36.47 36.40 36.41 5.8K
11:53 36.48 36.54 36.48 36.54 0.7K
11:54 36.52 36.52 36.45 36.50 5.9K
11:55 36.44 36.46 36.37 36.37 8.7K
11:56 36.32 36.37 36.32 36.37 1.7K
11:57 36.36 36.36 36.29 36.30 2.5K
11:58 36.30 36.35 36.29 36.35 3.1K
11:59 36.42 36.43 36.38 36.38 2.6K
12:00 36.39 36.47 36.39 36.47 3.4K
12:01 36.54 36.55 36.53 36.53 2.7K
12:02 36.53 36.59 36.50 36.59 9.5K
12:03 36.59 36.78 36.56 36.78 6.4K
12:04 36.77 36.78 36.75 36.78 2.6K
12:05 36.76 36.79 36.69 36.71 5.2K
12:06 36.79 36.83 36.79 36.79 9.9K
12:07 36.79 36.83 36.79 36.80 28.1K
12:08 36.85 36.95 36.85 36.88 6.2K
12:09 36.88 36.88 36.82 36.83 2.8K
12:10 36.84 36.84 36.75 36.76 4.8K
12:11 36.82 36.87 36.82 36.87 2.3K
12:12 36.86 36.95 36.85 36.85 16.8K
12:13 36.86 36.87 36.85 36.86 1.5K
12:14 36.88 36.89 36.86 36.89 10.0K
12:15 36.95 36.95 36.87 36.92 5.5K
12:16 36.92 36.97 36.92 36.92 23.8K
12:17 36.85 36.93 36.85 36.93 10.1K
12:18 36.88 36.88 36.86 36.86 2.5K
12:19 36.90 36.90 36.83 36.88 12.2K
12:20 36.92 36.93 36.84 36.84 36.7K
12:21 36.83 36.94 36.83 36.94 6.2K
12:22 36.93 37.11 36.93 37.10 38.1K
12:23 37.04 37.11 37.04 37.08 28.8K
12:24 37.07 37.16 37.04 37.16 5.9K
12:25 37.16 37.16 37.06 37.16 7.5K
12:26 37.16 37.20 37.11 37.11 7.2K
12:27 37.08 37.09 37.06 37.06 2.2K
12:28 37.09 37.14 37.09 37.14 3.8K
12:29 37.08 37.10 37.07 37.07 6.0K
12:30 37.06 37.08 37.05 37.08 8.5K
12:31 37.09 37.15 37.09 37.15 7.9K
12:32 37.15 37.16 37.13 37.15 7.6K
12:33 37.10 37.10 36.99 36.99 33.6K
12:34 37.03 37.12 37.02 37.12 15.1K
12:35 37.05 37.08 37.05 37.05 3.9K
12:36 37.05 37.16 37.05 37.10 9.9K
12:37 37.10 37.18 37.10 37.17 6.2K
12:38 37.15 37.22 37.15 37.20 10.6K
12:39 37.20 37.20 37.06 37.06 10.2K
12:40 37.04 37.05 37.03 37.05 4.0K
12:41 37.05 37.05 36.99 37.05 11.0K
12:42 37.04 37.07 37.04 37.06 10.3K
12:43 37.07 37.08 37.04 37.08 2.4K
12:44 37.11 37.14 37.11 37.14 8.8K
12:45 37.12 37.12 37.06 37.08 6.7K
12:46 37.06 37.07 36.98 36.99 11.3K
12:47 36.86 36.96 36.86 36.96 17.3K
12:48 36.87 36.89 36.87 36.89 1.7K
12:49 36.93 36.93 36.84 36.89 14.6K
12:50 36.87 36.93 36.87 36.91 13.4K
12:51 36.91 36.98 36.88 36.98 16.7K
12:52 36.95 36.95 36.90 36.92 17.0K
12:53 36.97 36.99 36.97 36.99 0.8K
12:54 36.97 37.00 36.97 36.97 8.6K
12:55 37.02 37.02 37.02 37.02 0.5K
12:56 36.96 36.96 36.96 36.96 3.0K
12:57 37.01 37.01 37.01 37.01 0.4K
12:58 37.07 37.09 37.02 37.02 10.1K
12:59 37.02 37.05 37.02 37.05 1.2K
13:00 37.06 37.08 37.06 37.08 3.5K
13:01 37.11 37.16 37.11 37.16 9.4K
13:02 37.19 37.19 37.12 37.13 3.8K
13:03 37.16 37.16 37.11 37.11 1.6K
13:04 37.08 37.09 37.07 37.07 3.0K
13:05 37.02 37.04 37.02 37.04 2.5K
13:06 37.07 37.14 37.07 37.14 4.2K
13:07 37.14 37.15 37.11 37.11 4.0K
13:08 37.15 37.21 37.13 37.21 7.6K
13:09 37.19 37.23 37.19 37.19 4.9K
13:10 37.18 37.24 37.14 37.24 13.7K
13:11 37.24 37.24 37.24 37.24 4.1K
13:12 37.23 37.23 37.17 37.17 5.2K
13:13 37.20 37.22 37.20 37.22 4.3K
13:14 37.19 37.27 37.19 37.27 6.0K
13:15 37.27 37.27 37.25 37.26 3.0K
13:16 37.23 37.30 37.23 37.30 3.2K
13:17 37.28 37.28 37.25 37.27 9.8K
13:18 37.27 37.29 37.25 37.25 5.3K
13:19 37.24 37.26 37.24 37.24 2.7K
13:20 37.25 37.25 37.20 37.22 6.4K
13:21 37.23 37.24 37.21 37.21 2.4K
13:22 37.23 37.25 37.20 37.23 6.9K
13:23 37.23 37.23 37.19 37.21 2.8K
13:24 37.20 37.20 37.15 37.16 4.9K
13:25 37.15 37.15 37.10 37.11 6.7K
13:26 37.11 37.14 37.05 37.05 2.6K
13:27 37.01 37.01 36.95 36.96 7.3K
13:28 36.96 36.96 36.89 36.89 8.9K
13:29 36.90 36.91 36.85 36.85 6.8K
13:30 36.80 36.83 36.80 36.81 7.8K
13:31 36.80 36.80 36.78 36.79 2.9K
13:32 36.77 36.78 36.62 36.62 15.7K
13:33 36.49 36.62 36.49 36.61 13.8K
13:34 36.57 36.62 36.57 36.62 1.9K
13:35 36.61 36.62 36.58 36.62 10.0K
13:36 36.61 36.62 36.53 36.56 4.1K
13:37 36.61 36.68 36.61 36.68 7.1K
13:38 36.67 36.69 36.66 36.69 4.1K
13:39 36.73 36.76 36.73 36.74 5.0K
13:40 36.70 36.70 36.56 36.56 6.3K
13:41 36.58 36.58 36.58 36.58 3.1K
13:42 36.63 36.68 36.63 36.68 3.2K
13:44 36.60 36.61 36.60 36.60 6.2K
13:45 36.57 36.63 36.57 36.63 3.4K
13:46 36.62 36.65 36.61 36.63 6.3K
13:47 36.66 36.67 36.62 36.67 4.4K
13:48 36.70 36.70 36.63 36.65 3.1K
13:49 36.66 36.66 36.66 36.66 0.4K
13:50 36.68 36.71 36.68 36.70 2.6K
13:51 36.72 36.72 36.69 36.70 6.4K
13:52 36.71 36.72 36.70 36.72 2.9K
13:53 36.62 36.68 36.62 36.68 3.8K
13:54 36.72 36.74 36.72 36.74 2.3K
13:55 36.75 36.75 36.75 36.75 0.5K
13:56 36.71 36.80 36.71 36.80 3.7K
13:57 36.68 36.74 36.68 36.74 1.2K
13:58 36.70 36.70 36.70 36.70 1.2K
13:59 36.70 36.74 36.70 36.74 1.1K
14:00 36.70 36.73 36.68 36.68 8.3K
14:01 36.71 36.75 36.71 36.75 2.2K
14:02 36.77 36.78 36.73 36.78 0.5K
14:03 36.78 36.87 36.78 36.80 4.9K
14:04 36.83 36.83 36.77 36.81 1.4K
14:05 36.82 36.82 36.74 36.74 2.3K
14:06 36.69 36.69 36.68 36.68 1.0K
14:07 36.69 36.70 36.65 36.70 2.6K
14:08 36.74 36.74 36.72 36.72 2.2K
14:09 36.73 36.76 36.73 36.76 1.0K
14:10 36.78 36.79 36.74 36.79 1.3K
14:11 36.77 36.86 36.77 36.86 3.3K
14:12 36.86 36.86 36.85 36.85 8.9K
14:13 36.89 36.89 36.86 36.87 4.8K
14:14 36.84 36.87 36.84 36.87 2.8K
14:15 36.84 36.84 36.84 36.84 0.9K
14:16 36.84 36.93 36.84 36.93 0.8K
14:17 36.95 36.95 36.95 36.95 0.1K
14:18 36.96 37.07 36.96 37.07 15.6K
14:19 37.09 37.09 37.03 37.03 13.3K
14:20 37.04 37.04 37.00 37.02 3.6K
14:21 37.00 37.00 36.98 37.00 10.0K
14:22 37.00 37.06 37.00 37.06 6.5K
14:23 37.06 37.07 37.02 37.03 6.0K
14:24 37.02 37.02 36.99 36.99 4.3K
14:25 37.05 37.05 37.03 37.03 1.5K
14:26 37.06 37.09 37.06 37.09 5.6K
14:27 37.08 37.08 37.07 37.07 2.7K
14:28 37.09 37.10 37.07 37.10 2.0K
14:29 37.15 37.15 37.11 37.11 4.0K
14:30 37.05 37.05 37.05 37.05 6.4K
14:31 37.04 37.10 37.04 37.05 2.4K
14:32 37.05 37.05 37.05 37.05 1.0K
14:33 37.06 37.09 37.06 37.09 3.5K
14:34 37.12 37.12 37.12 37.12 2.7K
14:35 37.08 37.08 37.05 37.05 4.8K
14:36 37.08 37.08 37.07 37.07 3.2K
14:38 37.04 37.08 37.04 37.08 1.8K
14:39 37.04 37.04 37.00 37.03 2.5K
14:40 37.06 37.06 37.02 37.06 5.6K
14:41 37.07 37.10 37.07 37.07 4.7K
14:42 37.05 37.05 37.02 37.04 1.8K
14:43 37.06 37.06 37.05 37.05 0.8K
14:44 37.02 37.02 36.97 37.00 2.1K
14:45 37.02 37.17 37.02 37.17 13.5K
14:46 37.17 37.17 37.10 37.09 5.8K
14:47 37.03 37.03 37.00 37.03 4.3K
14:48 37.00 37.00 36.97 36.98 1.8K
14:49 37.01 37.01 37.01 37.01 2.1K
14:50 36.95 36.96 36.95 36.96 0.9K
14:51 36.99 37.02 36.99 37.02 5.9K
14:52 36.95 36.95 36.94 36.94 0.7K
14:53 36.94 36.94 36.92 36.93 1.7K
14:54 36.92 36.92 36.92 36.92 1.9K
14:55 36.95 36.97 36.95 36.97 12.9K
14:56 37.01 37.03 37.01 37.03 3.2K
14:57 37.00 37.15 37.00 37.15 3.3K
14:58 37.20 37.27 37.16 37.27 9.7K
14:59 37.30 37.34 37.30 37.33 24.4K
15:00 37.31 37.31 37.20 37.23 34.5K
15:01 37.20 37.28 37.20 37.25 6.3K
15:02 37.20 37.24 37.20 37.24 3.4K
15:03 37.25 37.25 37.20 37.23 2.4K
15:04 37.21 37.21 37.18 37.20 4.9K
15:05 37.17 37.21 37.17 37.20 10.6K
15:06 37.21 37.21 37.12 37.12 5.4K
15:07 37.18 37.23 37.18 37.23 6.7K
15:08 37.24 37.34 37.24 37.32 4.2K
15:09 37.29 37.37 37.29 37.37 30.9K
15:10 37.37 37.39 37.35 37.39 3.8K
15:11 37.41 37.50 37.41 37.50 58.6K
15:12 37.50 37.58 37.47 37.58 19.5K
15:13 37.60 37.71 37.60 37.66 32.0K
15:14 37.66 37.67 37.58 37.63 23.1K
15:15 37.66 37.66 37.53 37.55 29.5K
15:16 37.57 37.58 37.53 37.57 32.8K
15:17 37.58 37.59 37.49 37.49 4.5K
15:18 37.48 37.49 37.43 37.44 30.4K
15:19 37.48 37.54 37.45 37.52 3.7K
15:20 37.48 37.50 37.48 37.50 10.4K
15:21 37.49 37.56 37.49 37.53 12.0K
15:22 37.50 37.50 37.44 37.45 14.9K
15:23 37.47 37.49 37.45 37.45 3.9K
15:24 37.41 37.44 37.36 37.40 10.5K
15:25 37.39 37.46 37.39 37.46 2.4K
15:26 37.46 37.46 37.41 37.41 3.4K
15:27 37.44 37.55 37.44 37.55 5.2K
15:28 37.55 37.61 37.55 37.58 33.5K
15:29 37.58 37.59 37.54 37.55 9.8K
15:30 37.56 37.57 37.54 37.55 10.3K
15:31 37.49 37.49 37.33 37.34 12.5K
15:32 37.32 37.32 37.15 37.16 79.1K
15:33 37.16 37.23 37.16 37.16 17.9K
15:34 37.18 37.18 37.16 37.17 5.8K
15:35 37.16 37.21 37.13 37.21 6.8K
15:36 37.18 37.26 37.18 37.26 4.0K
15:37 37.26 37.29 37.26 37.29 2.7K
15:38 37.27 37.31 37.27 37.30 15.9K
15:39 37.33 37.36 37.33 37.34 10.2K
15:40 37.30 37.34 37.28 37.31 3.5K
15:41 37.34 37.41 37.34 37.41 6.4K
15:42 37.46 37.51 37.42 37.51 5.4K
15:43 37.49 37.49 37.42 37.42 3.5K
15:44 37.45 37.50 37.44 37.50 1.6K
15:45 37.55 37.71 37.55 37.66 20.9K
15:46 37.64 37.67 37.48 37.48 12.1K
15:47 37.41 37.53 37.41 37.48 17.0K
15:48 37.48 37.53 37.48 37.52 5.0K
15:49 37.53 37.59 37.50 37.56 5.7K
15:50 37.67 37.70 37.59 37.70 25.1K
15:51 37.72 37.72 37.66 37.66 46.6K
15:52 37.69 37.69 37.57 37.58 21.9K
15:53 37.59 37.62 37.57 37.60 21.5K
15:54 37.61 37.61 37.51 37.53 11.7K
15:55 37.52 37.52 37.43 37.46 12.2K
15:56 37.49 37.51 37.47 37.51 22.4K
15:57 37.51 37.57 37.50 37.54 6.6K
15:58 37.58 37.58 37.50 37.52 10.1K
15:59 37.53 37.64 37.50 37.58 129.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible