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 39.28 39.54 39.28 39.46 303.1K
09:31 39.47 39.47 38.36 38.58 47.2K
09:32 38.53 38.66 38.25 38.33 53.1K
09:33 38.23 38.39 38.00 38.05 103.4K
09:34 38.04 38.29 38.04 38.18 30.8K
09:35 38.23 38.24 37.97 38.14 50.4K
09:36 38.20 38.32 38.10 38.27 44.1K
09:37 38.17 38.34 38.07 38.14 36.6K
09:38 38.13 38.57 38.13 38.57 35.6K
09:39 38.57 38.78 38.48 38.59 37.5K
09:40 38.59 38.75 38.58 38.67 27.6K
09:41 38.65 38.78 38.58 38.78 21.0K
09:42 38.86 39.02 38.80 38.80 34.2K
09:43 38.85 38.98 38.79 38.96 20.2K
09:44 39.00 39.07 38.81 38.88 20.3K
09:45 38.85 38.86 38.55 38.55 20.1K
09:46 38.55 38.79 38.53 38.73 17.7K
09:47 38.78 38.78 38.66 38.75 13.6K
09:48 38.80 39.15 38.78 38.98 23.5K
09:49 39.00 39.38 38.99 39.35 29.3K
09:50 39.27 39.45 39.27 39.38 26.2K
09:51 39.39 39.57 39.39 39.54 21.0K
09:52 39.53 39.64 39.46 39.60 20.0K
09:53 39.67 39.78 39.67 39.67 21.5K
09:54 39.68 39.68 39.54 39.57 27.5K
09:55 39.53 39.61 39.52 39.60 20.7K
09:56 39.60 39.60 39.48 39.54 17.8K
09:57 39.50 39.56 39.47 39.49 14.2K
09:58 39.44 39.50 39.35 39.38 25.1K
09:59 39.38 39.42 39.34 39.36 13.1K
10:00 39.37 39.41 39.32 39.32 11.4K
10:01 39.29 39.38 39.14 39.14 20.2K
10:02 39.09 39.15 39.00 39.15 14.2K
10:03 39.09 39.17 39.06 39.14 9.4K
10:04 39.13 39.13 39.03 39.08 15.2K
10:05 39.10 39.10 38.96 38.99 16.6K
10:06 38.97 38.98 38.78 38.78 11.5K
10:07 38.82 38.92 38.77 38.86 22.2K
10:08 38.84 38.89 38.78 38.88 8.9K
10:09 38.93 38.95 38.86 38.94 14.8K
10:10 38.96 38.99 38.93 38.93 9.9K
10:11 38.94 39.01 38.94 38.96 7.7K
10:12 38.98 39.12 38.98 38.98 16.0K
10:13 38.94 38.95 38.79 38.80 10.2K
10:14 38.71 38.71 38.58 38.65 28.7K
10:15 38.68 38.74 38.67 38.68 16.1K
10:16 38.70 38.71 38.56 38.60 8.1K
10:17 38.64 38.83 38.64 38.83 15.9K
10:18 38.79 38.79 38.73 38.74 8.2K
10:19 38.73 38.81 38.73 38.74 9.1K
10:20 38.69 38.69 38.53 38.60 13.7K
10:21 38.58 38.60 38.52 38.52 19.5K
10:22 38.54 38.66 38.54 38.59 14.0K
10:23 38.57 38.60 38.45 38.51 21.1K
10:24 38.51 38.57 38.50 38.50 14.7K
10:25 38.50 38.55 38.43 38.49 9.4K
10:26 38.43 38.55 38.43 38.47 10.2K
10:27 38.46 38.46 38.41 38.46 15.7K
10:28 38.44 38.55 38.42 38.55 12.4K
10:29 38.51 38.75 38.51 38.72 16.8K
10:30 38.66 38.71 38.58 38.58 7.9K
10:31 38.59 38.71 38.59 38.62 8.7K
10:32 38.61 38.66 38.60 38.60 5.4K
10:33 38.54 38.65 38.54 38.61 13.8K
10:34 38.59 38.60 38.51 38.54 10.2K
10:35 38.62 38.66 38.60 38.66 7.1K
10:36 38.78 38.89 38.76 38.79 19.7K
10:37 38.83 38.83 38.76 38.80 6.0K
10:38 38.79 38.83 38.77 38.77 11.8K
10:39 38.73 38.82 38.72 38.72 7.0K
10:40 38.77 38.82 38.71 38.76 16.7K
10:41 38.81 38.81 38.71 38.75 27.6K
10:42 38.77 38.78 38.74 38.77 6.9K
10:43 38.78 38.78 38.64 38.77 24.5K
10:44 38.76 38.99 38.76 38.93 9.7K
10:45 38.90 38.97 38.90 38.91 9.5K
10:46 38.90 38.99 38.87 38.87 22.4K
10:47 38.83 38.83 38.71 38.72 6.4K
10:48 38.69 38.75 38.69 38.75 6.5K
10:49 38.78 38.81 38.72 38.72 4.0K
10:50 38.75 38.78 38.72 38.77 7.4K
10:51 38.76 38.76 38.67 38.71 12.2K
10:52 38.73 38.73 38.60 38.64 10.2K
10:53 38.65 38.71 38.61 38.70 10.9K
10:54 38.70 38.75 38.69 38.74 11.6K
10:55 38.75 38.76 38.69 38.76 7.7K
10:56 38.76 38.76 38.62 38.62 3.0K
10:57 38.63 38.63 38.59 38.59 4.1K
10:58 38.57 38.62 38.57 38.60 4.3K
10:59 38.60 38.68 38.60 38.68 10.2K
11:00 38.69 38.74 38.65 38.69 9.7K
11:01 38.69 39.03 38.68 38.95 10.9K
11:02 38.98 39.08 38.98 39.06 9.8K
11:03 39.09 39.13 39.04 39.05 13.7K
11:04 39.04 39.05 39.01 39.04 4.1K
11:05 39.02 39.09 39.02 39.07 6.5K
11:06 39.05 39.06 38.96 38.96 1.2K
11:07 39.01 39.04 38.97 39.04 6.5K
11:08 39.02 39.09 39.02 39.03 7.3K
11:09 38.99 39.05 38.95 39.03 6.9K
11:10 39.06 39.06 39.04 39.06 2.6K
11:11 39.09 39.17 39.08 39.08 27.4K
11:12 39.08 39.18 39.08 39.18 8.9K
11:13 39.17 39.18 39.14 39.14 4.8K
11:14 39.07 39.12 39.07 39.12 4.1K
11:15 39.12 39.20 39.11 39.20 4.8K
11:16 39.18 39.18 39.13 39.13 3.5K
11:17 39.07 39.07 39.03 39.05 2.3K
11:18 39.05 39.05 38.93 38.93 10.0K
11:19 38.92 38.94 38.88 38.88 3.6K
11:20 38.85 38.93 38.85 38.91 5.1K
11:21 38.93 38.95 38.89 38.94 6.1K
11:22 38.95 38.95 38.93 38.95 5.0K
11:23 38.96 39.03 38.96 39.01 3.8K
11:24 39.05 39.07 39.00 39.01 4.7K
11:25 39.02 39.03 38.98 39.03 6.2K
11:26 39.08 39.19 39.08 39.19 9.3K
11:27 39.24 39.24 39.19 39.20 2.4K
11:28 39.16 39.21 39.16 39.21 2.7K
11:29 39.20 39.20 39.17 39.18 3.1K
11:30 39.19 39.25 39.16 39.21 9.7K
11:31 39.24 39.34 39.22 39.34 6.4K
11:32 39.32 39.32 39.26 39.28 6.2K
11:33 39.24 39.24 39.23 39.23 1.3K
11:34 39.23 39.34 39.20 39.33 4.2K
11:35 39.32 39.47 39.32 39.46 13.6K
11:36 39.43 39.43 39.34 39.35 12.3K
11:37 39.36 39.38 39.33 39.38 4.7K
11:38 39.38 39.41 39.29 39.29 11.0K
11:39 39.27 39.29 39.24 39.29 9.2K
11:40 39.28 39.37 39.28 39.33 5.4K
11:41 39.31 39.32 39.21 39.21 12.8K
11:42 39.17 39.24 39.16 39.24 6.4K
11:43 39.19 39.25 39.16 39.24 8.6K
11:44 39.24 39.24 39.17 39.18 2.5K
11:45 39.20 39.23 39.20 39.23 2.4K
11:46 39.21 39.23 39.18 39.21 4.2K
11:47 39.24 39.24 39.19 39.20 9.1K
11:48 39.19 39.19 38.97 38.99 19.5K
11:49 38.99 39.01 38.99 39.01 12.3K
11:50 39.01 39.09 39.01 39.06 7.7K
11:51 39.06 39.06 38.96 38.99 5.9K
11:52 38.93 39.05 38.93 39.05 7.6K
11:53 39.04 39.07 39.00 39.06 7.7K
11:54 39.07 39.08 39.03 39.06 6.1K
11:55 39.05 39.06 39.03 39.04 4.4K
11:56 38.97 38.99 38.96 38.99 2.9K
11:57 39.04 39.04 39.04 39.04 1.0K
11:58 38.98 39.02 38.93 38.93 13.3K
11:59 38.96 38.96 38.88 38.94 11.3K
12:00 38.95 38.97 38.93 38.94 4.0K
12:01 38.91 38.94 38.91 38.94 2.1K
12:02 38.95 39.01 38.95 39.01 4.3K
12:03 39.00 39.04 38.98 38.99 8.8K
12:04 39.06 39.06 39.04 39.04 4.3K
12:05 39.04 39.04 39.04 39.04 1.0K
12:06 39.12 39.12 39.09 39.09 8.6K
12:07 39.07 39.10 39.07 39.07 7.5K
12:08 39.11 39.20 39.11 39.19 3.4K
12:09 39.22 39.22 39.16 39.21 3.4K
12:10 39.23 39.23 39.15 39.15 3.0K
12:11 39.16 39.18 39.16 39.16 4.1K
12:12 39.20 39.21 39.19 39.21 3.6K
12:13 39.18 39.18 39.18 39.18 1.2K
12:14 39.18 39.21 39.18 39.21 2.2K
12:15 39.15 39.20 39.15 39.20 2.2K
12:16 39.21 39.36 39.19 39.34 8.8K
12:17 39.35 39.35 39.29 39.29 5.3K
12:18 39.26 39.32 39.26 39.32 4.9K
12:19 39.36 39.36 39.07 39.12 14.8K
12:20 39.16 39.16 38.91 38.97 23.9K
12:21 38.93 38.93 38.76 38.81 27.6K
12:22 38.79 39.04 38.79 39.00 15.4K
12:23 39.01 39.21 38.99 39.15 27.0K
12:24 39.16 39.18 39.08 39.13 7.5K
12:25 39.10 39.10 38.97 39.01 6.5K
12:26 38.95 39.08 38.95 39.08 14.3K
12:27 39.19 39.23 39.19 39.21 5.2K
12:28 39.23 39.40 39.18 39.40 10.3K
12:29 39.40 39.43 39.32 39.32 7.2K
12:30 39.28 39.40 39.28 39.39 7.7K
12:31 39.43 39.43 39.27 39.29 5.0K
12:32 39.32 39.32 39.28 39.32 4.4K
12:33 39.39 39.41 39.34 39.40 2.3K
12:34 39.41 39.51 39.41 39.44 20.0K
12:35 39.43 39.45 39.32 39.32 6.1K
12:36 39.32 39.33 39.25 39.33 3.9K
12:37 39.35 39.43 39.35 39.40 7.7K
12:38 39.39 39.41 39.28 39.28 5.9K
12:39 39.24 39.28 39.22 39.28 4.1K
12:40 39.29 39.36 39.29 39.35 4.8K
12:41 39.25 39.25 39.18 39.21 3.0K
12:42 39.19 39.26 39.19 39.26 2.2K
12:43 39.25 39.29 39.24 39.24 4.2K
12:44 39.23 39.29 39.23 39.28 3.3K
12:45 39.29 39.29 39.25 39.25 1.9K
12:46 39.12 39.12 39.06 39.06 8.3K
12:47 39.06 39.14 39.05 39.14 8.9K
12:48 39.15 39.15 39.09 39.09 3.2K
12:49 39.14 39.14 39.09 39.09 1.1K
12:50 39.00 39.02 38.98 39.00 10.6K
12:51 38.99 39.04 38.99 39.00 5.2K
12:52 39.00 39.05 38.98 39.05 28.3K
12:53 39.06 39.06 39.02 39.02 2.7K
12:54 39.03 39.03 38.96 38.97 6.5K
12:55 38.92 38.93 38.92 38.93 1.3K
12:56 38.92 38.92 38.80 38.80 9.0K
12:57 38.79 38.79 38.67 38.72 51.5K
12:58 38.70 38.72 38.67 38.70 5.1K
12:59 38.66 38.73 38.63 38.73 6.8K
13:00 38.72 38.74 38.69 38.70 14.9K
13:01 38.71 38.71 38.55 38.55 5.6K
13:02 38.56 38.72 38.56 38.71 3.3K
13:03 38.65 38.66 38.61 38.64 3.3K
13:04 38.66 38.67 38.61 38.61 1.5K
13:05 38.59 38.64 38.57 38.57 6.2K
13:06 38.59 38.78 38.59 38.78 18.8K
13:07 38.74 38.80 38.74 38.78 5.1K
13:08 38.76 38.76 38.72 38.76 9.1K
13:09 38.68 38.71 38.67 38.68 8.9K
13:10 38.67 38.82 38.67 38.79 10.5K
13:11 38.70 38.70 38.65 38.65 1.6K
13:12 38.65 38.74 38.65 38.74 4.5K
13:13 38.74 38.79 38.74 38.74 6.7K
13:14 38.75 38.82 38.75 38.82 4.1K
13:15 38.84 38.87 38.81 38.81 6.4K
13:16 38.84 38.98 38.84 38.94 7.2K
13:17 38.99 39.04 38.99 39.00 5.3K
13:18 39.04 39.04 39.04 39.04 0.6K
13:19 39.03 39.07 39.01 39.02 8.1K
13:20 39.04 39.15 39.01 39.12 13.4K
13:21 39.14 39.15 39.07 39.07 10.6K
13:22 39.08 39.09 39.07 39.07 3.8K
13:23 39.11 39.13 39.11 39.11 3.1K
13:24 39.08 39.08 39.00 39.04 3.3K
13:25 39.06 39.10 39.06 39.10 1.9K
13:26 39.11 39.15 39.11 39.11 4.7K
13:27 39.12 39.16 39.12 39.16 3.2K
13:28 39.16 39.21 39.14 39.21 9.6K
13:29 39.21 39.21 39.18 39.18 4.7K
13:30 39.15 39.35 39.09 39.18 36.8K
13:31 39.21 39.22 39.09 39.15 10.3K
13:32 39.12 39.20 39.11 39.17 6.6K
13:33 39.12 39.14 39.10 39.14 5.1K
13:34 39.13 39.24 39.08 39.08 7.1K
13:35 39.03 39.04 39.02 39.02 2.3K
13:36 38.93 38.95 38.93 38.94 3.1K
13:38 38.87 38.94 38.87 38.93 6.8K
13:39 38.92 38.92 38.86 38.86 4.7K
13:40 38.87 38.91 38.84 38.87 3.5K
13:41 38.89 38.90 38.89 38.89 2.7K
13:42 38.78 38.78 38.74 38.74 1.5K
13:43 38.74 38.88 38.66 38.88 12.1K
13:44 38.87 38.94 38.87 38.93 5.4K
13:45 38.92 38.96 38.92 38.93 7.8K
13:46 38.93 38.97 38.91 38.91 7.5K
13:47 38.87 38.87 38.83 38.86 2.1K
13:48 38.82 38.83 38.81 38.82 2.6K
13:49 38.86 38.87 38.83 38.83 3.2K
13:50 38.84 38.84 38.79 38.82 2.1K
13:51 38.78 38.80 38.78 38.80 1.6K
13:52 38.84 38.84 38.81 38.81 1.3K
13:53 38.77 38.79 38.76 38.77 4.3K
13:54 38.74 38.77 38.74 38.77 1.3K
13:55 38.75 38.75 38.74 38.74 5.4K
13:56 38.75 38.75 38.72 38.72 3.0K
13:57 38.79 38.81 38.79 38.81 8.9K
13:58 38.81 38.81 38.78 38.81 3.6K
13:59 38.82 38.84 38.80 38.84 9.2K
14:00 38.83 38.83 38.78 38.79 2.4K
14:01 38.80 38.83 38.80 38.83 1.1K
14:02 38.88 38.88 38.86 38.86 6.1K
14:03 38.92 38.94 38.92 38.94 3.6K
14:04 38.94 38.94 38.91 38.91 1.7K
14:05 38.90 38.92 38.88 38.92 2.1K
14:06 38.93 38.93 38.92 38.93 2.6K
14:07 38.93 39.04 38.93 39.02 6.0K
14:08 39.05 39.11 39.05 39.11 16.6K
14:09 39.10 39.10 39.03 39.09 4.4K
14:10 39.08 39.08 39.03 39.03 3.4K
14:11 39.12 39.12 39.12 39.12 1.1K
14:12 39.14 39.19 39.12 39.19 5.1K
14:13 39.18 39.22 39.18 39.22 3.5K
14:14 39.23 39.23 39.19 39.20 1.8K
14:15 39.19 39.19 39.13 39.15 3.5K
14:16 39.12 39.12 38.97 39.10 16.5K
14:17 39.10 39.13 39.09 39.09 4.5K
14:18 39.07 39.13 39.07 39.09 7.8K
14:19 39.09 39.09 39.00 39.04 17.9K
14:20 39.07 39.07 38.90 38.90 11.4K
14:21 38.91 38.96 38.88 38.93 3.8K
14:22 38.93 39.03 38.91 39.03 3.8K
14:23 39.03 39.03 38.93 38.97 2.7K
14:24 38.96 39.01 38.96 38.98 4.4K
14:25 38.97 38.97 38.97 38.97 0.8K
14:26 38.93 38.93 38.89 38.89 3.6K
14:27 38.89 38.89 38.72 38.72 7.9K
14:28 38.66 38.69 38.66 38.66 7.6K
14:29 38.62 38.66 38.60 38.62 4.3K
14:30 38.62 38.68 38.61 38.68 6.9K
14:31 38.56 38.65 38.56 38.63 9.7K
14:32 38.67 38.67 38.54 38.54 3.1K
14:33 38.56 38.63 38.54 38.60 11.6K
14:34 38.62 38.62 38.60 38.62 2.5K
14:35 38.60 38.62 38.55 38.62 6.4K
14:36 38.54 38.60 38.54 38.54 5.4K
14:37 38.56 38.57 38.55 38.56 2.5K
14:38 38.60 38.62 38.56 38.61 14.1K
14:39 38.62 38.62 38.52 38.53 17.0K
14:40 38.57 38.62 38.55 38.61 2.9K
14:41 38.62 38.74 38.61 38.71 10.9K
14:42 38.80 38.83 38.80 38.81 2.7K
14:43 38.78 38.78 38.69 38.69 5.2K
14:44 38.68 38.71 38.67 38.67 8.4K
14:45 38.68 38.72 38.68 38.68 3.7K
14:46 38.68 38.71 38.66 38.67 3.7K
14:47 38.66 38.66 38.59 38.61 11.1K
14:48 38.59 38.59 38.52 38.52 3.2K
14:49 38.55 38.56 38.50 38.52 9.2K
14:50 38.62 38.63 38.62 38.63 5.9K
14:51 38.73 38.77 38.69 38.69 14.9K
14:52 38.69 38.71 38.66 38.70 3.2K
14:53 38.71 38.71 38.67 38.67 4.0K
14:54 38.70 38.70 38.66 38.69 3.5K
14:55 38.69 38.74 38.69 38.74 5.4K
14:56 38.73 38.74 38.73 38.73 1.7K
14:57 38.71 38.71 38.70 38.71 2.8K
14:58 38.83 38.84 38.80 38.80 2.4K
14:59 38.76 38.77 38.76 38.76 1.5K
15:00 38.78 38.78 38.71 38.72 2.5K
15:01 38.77 38.79 38.70 38.70 3.2K
15:02 38.70 38.72 38.68 38.68 1.7K
15:03 38.68 38.68 38.62 38.63 10.0K
15:04 38.63 38.64 38.63 38.64 4.2K
15:05 38.65 38.65 38.55 38.57 2.3K
15:06 38.57 38.62 38.57 38.59 3.2K
15:07 38.58 38.61 38.56 38.56 2.8K
15:08 38.56 38.67 38.56 38.67 2.2K
15:09 38.63 38.65 38.63 38.65 1.7K
15:10 38.65 38.65 38.61 38.65 3.2K
15:11 38.59 38.61 38.54 38.54 4.7K
15:12 38.56 38.62 38.56 38.61 3.2K
15:13 38.61 38.61 38.59 38.60 1.3K
15:14 38.64 38.64 38.62 38.62 2.0K
15:15 38.61 38.61 38.61 38.61 0.3K
15:16 38.60 38.60 38.57 38.59 2.6K
15:17 38.59 38.66 38.59 38.66 1.6K
15:18 38.67 38.69 38.63 38.65 5.7K
15:19 38.65 38.65 38.63 38.63 1.0K
15:20 38.64 38.65 38.60 38.65 2.3K
15:21 38.60 38.64 38.60 38.61 12.0K
15:22 38.61 38.62 38.61 38.62 1.8K
15:23 38.62 38.62 38.60 38.60 8.9K
15:24 38.55 38.60 38.54 38.55 5.7K
15:25 38.56 38.56 38.55 38.56 2.0K
15:26 38.57 38.66 38.57 38.64 2.5K
15:27 38.67 38.69 38.63 38.63 4.7K
15:28 38.64 38.65 38.64 38.65 1.9K
15:29 38.63 38.65 38.55 38.57 3.9K
15:30 38.57 38.60 38.57 38.60 1.4K
15:31 38.58 38.58 38.53 38.55 3.5K
15:32 38.54 38.55 38.47 38.49 8.9K
15:33 38.49 38.51 38.47 38.51 6.0K
15:34 38.51 38.55 38.51 38.55 3.0K
15:35 38.53 38.54 38.47 38.47 6.9K
15:36 38.53 38.54 38.51 38.51 2.8K
15:37 38.50 38.51 38.47 38.48 3.2K
15:38 38.45 38.46 38.45 38.46 2.2K
15:39 38.42 38.42 38.37 38.42 11.9K
15:40 38.42 38.43 38.40 38.43 2.2K
15:41 38.42 38.42 38.32 38.32 11.2K
15:42 38.32 38.34 38.32 38.34 5.6K
15:43 38.40 38.42 38.38 38.42 17.7K
15:44 38.40 38.41 38.34 38.34 27.2K
15:45 38.35 38.35 38.27 38.27 7.8K
15:46 38.31 38.31 38.29 38.31 9.3K
15:47 38.31 38.33 38.29 38.31 16.6K
15:48 38.33 38.33 38.26 38.28 6.6K
15:49 38.25 38.32 38.25 38.32 9.9K
15:50 38.36 38.36 38.23 38.30 7.4K
15:51 38.33 38.33 38.23 38.25 10.7K
15:52 38.25 38.25 38.18 38.19 13.2K
15:53 38.19 38.19 38.08 38.12 18.3K
15:54 38.10 38.15 38.06 38.06 25.7K
15:55 38.01 38.15 38.01 38.11 25.2K
15:56 38.10 38.11 38.00 38.01 28.8K
15:57 38.05 38.06 37.98 38.03 27.6K
15:58 38.03 38.03 37.98 37.98 16.7K
15:59 37.99 37.99 37.84 37.84 174.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible