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 38.45 38.55 38.38 38.50 279.8K
09:31 38.47 38.65 38.47 38.65 12.7K
09:32 38.45 38.46 38.15 38.15 31.5K
09:33 38.22 38.25 38.05 38.07 10.2K
09:34 37.99 38.06 37.90 37.95 39.4K
09:35 37.94 38.03 37.83 37.95 19.0K
09:36 37.95 38.01 37.95 37.97 7.2K
09:37 37.99 38.02 37.99 37.99 5.0K
09:38 38.05 38.07 38.00 38.07 8.5K
09:39 38.06 38.08 37.98 38.08 8.3K
09:40 38.08 38.14 37.95 37.98 9.6K
09:41 37.95 38.01 37.90 37.90 15.0K
09:42 37.92 38.14 37.92 38.12 11.4K
09:43 38.12 38.14 37.98 37.98 7.6K
09:44 38.05 38.13 38.02 38.13 8.4K
09:45 38.14 38.25 38.11 38.11 16.1K
09:46 38.11 38.22 38.11 38.20 14.2K
09:47 38.23 38.23 38.05 38.06 9.5K
09:48 38.02 38.04 37.92 38.04 14.3K
09:49 38.00 38.01 37.85 37.86 32.3K
09:50 37.86 37.86 37.65 37.65 49.0K
09:51 37.63 37.81 37.63 37.81 19.7K
09:52 37.83 37.87 37.83 37.87 7.2K
09:53 37.90 38.12 37.90 38.12 7.5K
09:54 38.14 38.16 38.10 38.14 14.9K
09:55 38.13 38.13 37.93 37.96 9.3K
09:56 37.91 38.00 37.91 37.95 13.2K
09:57 37.97 38.06 37.89 38.06 39.0K
09:58 38.08 38.08 38.01 38.01 14.5K
09:59 38.02 38.02 38.01 38.01 0.7K
10:00 38.06 38.16 38.06 38.16 5.4K
10:01 38.15 38.15 38.07 38.11 3.4K
10:02 38.10 38.10 38.01 38.01 3.5K
10:03 37.98 37.98 37.84 37.86 5.9K
10:04 37.85 37.91 37.85 37.88 7.1K
10:05 37.89 37.89 37.77 37.77 4.9K
10:06 37.76 37.79 37.68 37.74 24.6K
10:07 37.75 37.75 37.58 37.61 27.2K
10:08 37.54 37.57 37.47 37.47 21.5K
10:09 37.36 37.56 37.36 37.55 14.2K
10:10 37.55 37.67 37.55 37.63 5.9K
10:11 37.67 37.72 37.67 37.70 9.2K
10:12 37.66 37.77 37.66 37.77 5.3K
10:13 37.79 37.79 37.66 37.68 6.1K
10:14 37.74 37.77 37.61 37.65 6.6K
10:15 37.65 37.65 37.57 37.57 6.5K
10:16 37.61 37.82 37.60 37.82 5.3K
10:17 37.84 37.84 37.81 37.81 3.5K
10:18 37.75 37.75 37.66 37.66 1.8K
10:19 37.67 37.73 37.66 37.73 2.4K
10:20 37.73 37.75 37.63 37.63 3.7K
10:21 37.62 37.67 37.57 37.60 6.2K
10:22 37.56 37.63 37.55 37.63 4.1K
10:23 37.67 37.74 37.67 37.69 2.5K
10:24 37.68 37.74 37.68 37.74 2.0K
10:25 37.72 37.72 37.59 37.59 12.9K
10:26 37.54 37.56 37.43 37.43 13.6K
10:27 37.37 37.37 37.24 37.36 20.0K
10:28 37.33 37.38 37.29 37.29 5.5K
10:29 37.33 37.35 37.31 37.34 3.5K
10:30 37.37 37.39 37.32 37.37 14.2K
10:31 37.35 37.56 37.35 37.52 13.6K
10:32 37.49 37.58 37.46 37.54 9.4K
10:33 37.53 37.53 37.43 37.48 10.2K
10:34 37.48 37.48 37.44 37.48 5.2K
10:35 37.55 37.60 37.52 37.60 4.1K
10:36 37.60 37.67 37.59 37.67 5.8K
10:37 37.66 37.72 37.63 37.68 7.0K
10:38 37.66 37.66 37.60 37.60 3.5K
10:39 37.62 37.66 37.61 37.64 6.0K
10:40 37.72 37.73 37.72 37.73 2.3K
10:41 37.76 37.87 37.76 37.85 6.7K
10:42 37.91 37.92 37.90 37.90 3.0K
10:43 37.91 37.92 37.89 37.89 6.7K
10:44 37.91 37.92 37.88 37.88 2.2K
10:45 37.85 37.88 37.85 37.88 2.3K
10:46 37.92 38.03 37.92 38.01 10.9K
10:47 38.03 38.03 37.91 37.91 3.6K
10:48 37.93 37.94 37.86 37.86 4.7K
10:49 37.82 37.82 37.80 37.80 4.9K
10:50 37.77 37.77 37.75 37.74 2.2K
10:51 37.65 37.65 37.59 37.61 4.1K
10:52 37.63 37.63 37.61 37.61 3.8K
10:53 37.56 37.60 37.54 37.55 2.2K
10:54 37.61 37.63 37.56 37.56 4.0K
10:55 37.56 37.57 37.50 37.53 7.5K
10:56 37.52 37.53 37.45 37.53 15.0K
10:57 37.50 37.52 37.47 37.47 1.8K
10:58 37.45 37.50 37.45 37.47 4.7K
10:59 37.47 37.48 37.38 37.40 13.6K
11:00 37.46 37.48 37.44 37.43 6.3K
11:01 37.43 37.46 37.40 37.45 9.6K
11:02 37.48 37.65 37.48 37.63 4.4K
11:03 37.59 37.59 37.48 37.51 8.9K
11:04 37.46 37.54 37.46 37.53 5.4K
11:05 37.49 37.49 37.38 37.38 5.1K
11:06 37.38 37.41 37.37 37.41 7.2K
11:07 37.37 37.38 37.27 37.30 13.0K
11:08 37.29 37.38 37.29 37.34 7.7K
11:09 37.35 37.41 37.35 37.41 2.4K
11:10 37.40 37.42 37.36 37.35 1.0K
11:11 37.40 37.43 37.38 37.43 5.6K
11:12 37.49 37.54 37.47 37.52 8.1K
11:13 37.44 37.48 37.44 37.45 4.2K
11:14 37.45 37.45 37.32 37.32 4.6K
11:15 37.28 37.28 37.16 37.17 11.8K
11:16 37.16 37.19 37.07 37.16 15.6K
11:17 37.17 37.17 37.05 37.10 17.4K
11:18 37.07 37.10 37.03 37.03 7.3K
11:19 37.06 37.06 36.97 37.02 37.9K
11:20 37.01 37.07 36.99 37.04 7.1K
11:21 37.00 37.04 36.84 36.84 14.7K
11:22 36.85 36.85 36.81 36.82 19.5K
11:23 36.79 36.85 36.79 36.83 5.8K
11:24 36.80 36.81 36.71 36.73 19.0K
11:25 36.71 36.73 36.53 36.58 13.9K
11:26 36.58 36.64 36.58 36.61 13.4K
11:27 36.60 36.60 36.48 36.51 25.4K
11:28 36.49 36.50 36.29 36.31 23.9K
11:29 36.31 36.32 36.18 36.32 24.8K
11:30 36.31 36.55 36.31 36.55 13.7K
11:31 36.55 36.55 36.35 36.37 11.5K
11:32 36.35 36.46 36.35 36.40 10.7K
11:33 36.43 36.58 36.41 36.58 4.7K
11:34 36.57 36.66 36.55 36.55 10.6K
11:35 36.50 36.50 36.31 36.33 15.4K
11:36 36.34 36.36 36.28 36.28 10.0K
11:37 36.26 36.28 36.20 36.28 13.2K
11:38 36.28 36.29 36.21 36.21 5.9K
11:39 36.17 36.22 36.15 36.17 9.9K
11:40 36.15 36.31 36.15 36.30 8.1K
11:41 36.29 36.29 36.13 36.16 10.1K
11:42 36.17 36.19 36.06 36.06 14.2K
11:43 36.02 36.08 36.01 36.06 15.8K
11:44 36.05 36.17 36.05 36.08 13.0K
11:45 36.10 36.11 36.05 36.06 16.5K
11:46 36.11 36.22 36.08 36.11 9.4K
11:47 36.09 36.20 36.07 36.18 11.7K
11:48 36.17 36.24 36.05 36.24 11.1K
11:49 36.27 36.38 36.23 36.35 14.9K
11:50 36.29 36.34 36.28 36.28 8.5K
11:51 36.24 36.32 36.24 36.32 27.4K
11:52 36.40 36.41 36.36 36.39 29.9K
11:53 36.39 36.44 36.37 36.44 8.0K
11:54 36.45 36.47 36.39 36.47 7.7K
11:55 36.49 36.50 36.37 36.48 35.1K
11:56 36.48 36.61 36.48 36.51 17.7K
11:57 36.50 36.52 36.45 36.45 11.3K
11:58 36.44 36.49 36.39 36.40 12.0K
11:59 36.39 36.40 36.30 36.40 15.1K
12:00 36.41 36.47 36.38 36.44 5.8K
12:01 36.39 36.44 36.34 36.44 6.7K
12:02 36.43 36.52 36.36 36.36 4.8K
12:03 36.36 36.38 36.26 36.26 11.8K
12:04 36.28 36.28 36.20 36.23 29.2K
12:05 36.23 36.26 36.19 36.19 2.3K
12:06 36.21 36.21 36.15 36.15 4.7K
12:07 36.15 36.15 36.08 36.08 3.8K
12:08 36.06 36.08 36.02 36.02 13.4K
12:09 36.04 36.06 36.01 36.06 9.2K
12:10 36.04 36.07 35.92 35.92 33.3K
12:11 35.93 36.05 35.84 35.87 11.8K
12:12 35.84 35.95 35.82 35.95 14.0K
12:13 35.93 35.96 35.93 35.92 6.0K
12:14 35.93 35.93 35.88 35.88 4.3K
12:15 35.85 35.85 35.80 35.85 4.8K
12:16 35.86 35.97 35.86 35.94 7.7K
12:17 36.00 36.01 35.90 35.91 4.1K
12:18 35.88 35.92 35.88 35.88 7.6K
12:19 35.82 35.89 35.82 35.89 6.0K
12:20 35.89 35.94 35.83 35.94 49.2K
12:21 35.94 36.05 35.88 36.05 18.8K
12:22 36.03 36.08 36.03 36.05 6.1K
12:23 36.02 36.05 35.97 36.01 13.1K
12:24 35.94 35.95 35.84 35.85 2.6K
12:25 35.86 35.86 35.69 35.74 30.1K
12:26 35.76 35.79 35.68 35.79 14.0K
12:27 35.82 35.82 35.74 35.79 19.1K
12:28 35.78 35.82 35.76 35.78 27.1K
12:29 35.80 35.82 35.75 35.78 25.7K
12:30 35.78 35.82 35.78 35.82 1.3K
12:31 35.76 35.83 35.76 35.82 11.9K
12:32 35.79 35.80 35.76 35.76 3.3K
12:33 35.77 35.80 35.67 35.67 18.4K
12:34 35.67 35.68 35.66 35.66 14.3K
12:35 35.65 35.65 35.56 35.60 16.7K
12:36 35.56 35.68 35.56 35.66 8.4K
12:37 35.66 35.66 35.56 35.58 6.4K
12:38 35.60 35.61 35.55 35.56 41.5K
12:39 35.58 35.59 35.55 35.55 13.7K
12:40 35.60 35.63 35.57 35.63 10.5K
12:41 35.64 35.80 35.64 35.80 29.8K
12:42 35.81 35.91 35.81 35.87 10.3K
12:43 35.88 35.91 35.86 35.90 10.7K
12:44 35.98 35.99 35.94 35.97 5.3K
12:45 35.96 35.96 35.91 35.95 11.7K
12:46 36.04 36.05 36.00 36.05 2.3K
12:47 36.09 36.22 36.08 36.22 21.1K
12:48 36.21 36.24 36.19 36.22 19.2K
12:49 36.23 36.25 36.23 36.25 7.0K
12:50 36.24 36.30 36.24 36.30 0.5K
12:51 36.30 36.32 36.22 36.22 8.3K
12:52 36.25 36.26 36.20 36.24 7.9K
12:53 36.23 36.23 36.11 36.16 16.2K
12:54 36.14 36.16 36.10 36.11 1.7K
12:55 36.08 36.32 36.08 36.32 7.6K
12:56 36.27 36.33 36.27 36.33 2.1K
12:57 36.34 36.34 36.29 36.29 4.0K
12:58 36.35 36.35 36.33 36.35 8.6K
12:59 36.41 36.46 36.40 36.46 10.4K
13:00 36.46 36.47 36.35 36.41 17.0K
13:01 36.41 36.47 36.39 36.47 1.7K
13:02 36.40 36.44 36.36 36.40 1.4K
13:03 36.46 36.52 36.46 36.51 50.5K
13:04 36.54 36.59 36.52 36.53 3.9K
13:05 36.56 36.58 36.55 36.55 44.7K
13:06 36.55 36.70 36.55 36.70 16.2K
13:07 36.69 36.69 36.69 36.69 2.2K
13:08 36.69 36.69 36.61 36.61 3.9K
13:09 36.63 36.72 36.63 36.72 2.7K
13:10 36.72 36.73 36.71 36.72 2.1K
13:11 36.74 36.74 36.69 36.69 2.6K
13:12 36.71 36.73 36.67 36.67 6.5K
13:13 36.69 36.69 36.66 36.67 2.0K
13:14 36.69 36.69 36.63 36.69 4.6K
13:15 36.67 36.69 36.58 36.58 4.2K
13:16 36.57 36.57 36.53 36.56 10.0K
13:17 36.61 36.69 36.61 36.69 2.1K
13:18 36.68 36.72 36.65 36.65 4.3K
13:19 36.70 36.72 36.68 36.72 22.0K
13:20 36.66 36.66 36.66 36.66 0.4K
13:21 36.68 36.70 36.68 36.70 0.9K
13:22 36.69 36.72 36.68 36.68 5.1K
13:23 36.66 36.69 36.66 36.68 1.3K
13:24 36.63 36.63 36.59 36.59 1.4K
13:25 36.58 36.64 36.58 36.62 3.9K
13:26 36.61 36.61 36.61 36.61 0.6K
13:27 36.60 36.65 36.60 36.65 0.9K
13:28 36.69 36.69 36.56 36.56 5.3K
13:29 36.57 36.62 36.53 36.53 5.5K
13:30 36.54 36.61 36.54 36.60 7.2K
13:31 36.63 36.68 36.63 36.68 2.1K
13:32 36.70 36.71 36.69 36.69 1.2K
13:33 36.68 36.86 36.68 36.86 59.9K
13:34 36.85 36.92 36.84 36.90 10.7K
13:35 36.93 36.93 36.76 36.76 11.4K
13:36 36.83 37.01 36.83 37.01 126.9K
13:37 36.91 37.04 36.91 37.03 62.7K
13:38 36.97 37.05 36.85 37.00 82.4K
13:39 36.99 36.99 36.92 36.94 6.3K
13:40 36.94 36.96 36.94 36.95 2.5K
13:41 36.95 36.95 36.93 36.93 8.1K
13:42 36.93 36.93 36.72 36.72 5.9K
13:43 36.74 36.77 36.70 36.70 24.8K
13:44 36.72 36.73 36.70 36.73 7.8K
13:45 36.71 36.76 36.71 36.76 10.3K
13:46 36.72 36.75 36.69 36.69 6.2K
13:47 36.70 36.78 36.67 36.75 4.4K
13:48 36.75 36.79 36.74 36.79 6.7K
13:49 36.77 36.77 36.72 36.72 6.8K
13:50 36.72 36.72 36.72 36.72 0.7K
13:51 36.72 36.77 36.72 36.74 2.1K
13:52 36.73 36.73 36.63 36.63 1.7K
13:53 36.63 36.74 36.62 36.70 35.9K
13:54 36.73 36.73 36.72 36.72 1.5K
13:55 36.72 36.88 36.72 36.88 5.1K
13:56 36.87 36.89 36.82 36.84 8.4K
13:57 36.81 36.88 36.80 36.87 28.3K
13:58 36.88 36.94 36.87 36.87 14.4K
13:59 36.86 36.89 36.86 36.89 8.2K
14:00 36.85 36.85 36.83 36.83 3.9K
14:01 36.89 36.93 36.89 36.93 1.1K
14:02 36.98 36.98 36.96 36.96 5.8K
14:03 36.87 36.93 36.87 36.92 6.1K
14:04 36.83 36.83 36.79 36.81 4.9K
14:05 36.77 36.81 36.76 36.81 5.1K
14:06 36.81 36.89 36.81 36.89 3.4K
14:07 36.81 36.82 36.77 36.82 3.3K
14:08 36.75 36.75 36.66 36.66 2.6K
14:09 36.63 36.63 36.54 36.58 12.8K
14:10 36.53 36.65 36.53 36.65 2.4K
14:11 36.62 36.63 36.61 36.63 3.8K
14:12 36.62 36.64 36.60 36.61 4.2K
14:13 36.60 36.60 36.59 36.59 4.7K
14:14 36.55 36.60 36.54 36.60 9.4K
14:15 36.63 36.63 36.63 36.63 1.2K
14:16 36.63 36.63 36.58 36.60 21.7K
14:17 36.60 36.60 36.59 36.60 1.2K
14:18 36.62 36.75 36.62 36.71 10.6K
14:19 36.68 36.70 36.68 36.70 3.8K
14:20 36.67 36.71 36.63 36.63 1.8K
14:21 36.65 36.65 36.60 36.60 5.6K
14:22 36.56 36.56 36.56 36.56 0.5K
14:23 36.54 36.54 36.51 36.51 2.4K
14:24 36.56 36.67 36.56 36.67 2.6K
14:25 36.66 36.67 36.66 36.67 5.7K
14:26 36.62 36.68 36.62 36.68 33.7K
14:27 36.71 36.82 36.71 36.82 33.2K
14:28 36.87 37.03 36.87 37.02 121.5K
14:29 37.05 37.09 36.96 37.09 65.4K
14:30 37.02 37.31 37.01 37.25 75.8K
14:31 37.23 37.25 37.21 37.23 6.0K
14:32 37.23 37.35 37.23 37.30 66.9K
14:33 37.29 37.30 37.27 37.27 7.9K
14:34 37.22 37.23 37.19 37.19 25.3K
14:35 37.20 37.33 37.20 37.32 3.7K
14:36 37.35 37.37 37.33 37.34 43.1K
14:37 37.40 37.45 37.38 37.45 9.4K
14:38 37.41 37.43 37.37 37.43 7.5K
14:39 37.37 37.37 37.31 37.31 4.6K
14:40 37.31 37.44 37.31 37.44 5.5K
14:41 37.46 37.47 37.42 37.42 12.9K
14:42 37.37 37.37 37.27 37.27 7.4K
14:43 37.21 37.31 37.21 37.24 30.6K
14:44 37.27 37.28 37.27 37.28 2.4K
14:45 37.24 37.24 37.17 37.19 4.9K
14:46 37.20 37.20 37.16 37.19 3.2K
14:47 37.21 37.22 37.17 37.22 4.0K
14:48 37.21 37.22 37.19 37.22 6.3K
14:49 37.21 37.21 37.18 37.17 2.9K
14:50 37.11 37.14 37.07 37.12 9.8K
14:51 37.12 37.12 37.07 37.07 3.6K
14:52 37.07 37.08 37.01 37.03 48.0K
14:53 37.06 37.06 37.03 37.06 1.0K
14:54 37.04 37.04 37.01 37.04 7.8K
14:55 37.04 37.04 37.01 37.01 6.0K
14:56 37.01 37.01 36.88 36.90 49.1K
14:57 36.92 36.94 36.87 36.87 6.4K
14:58 36.86 36.90 36.86 36.86 6.7K
14:59 36.82 36.86 36.82 36.86 2.2K
15:00 36.80 36.81 36.74 36.74 88.3K
15:01 36.69 36.69 36.56 36.57 3.7K
15:02 36.68 36.75 36.68 36.72 10.9K
15:03 36.71 36.71 36.69 36.69 3.3K
15:04 36.70 36.70 36.65 36.65 2.5K
15:05 36.68 36.78 36.68 36.78 3.0K
15:06 36.81 36.81 36.78 36.80 1.6K
15:07 36.82 36.83 36.81 36.83 3.5K
15:08 36.82 36.82 36.77 36.80 4.6K
15:09 36.77 36.80 36.76 36.80 3.3K
15:10 36.77 36.77 36.74 36.74 4.8K
15:11 36.72 36.72 36.67 36.67 1.0K
15:12 36.65 36.70 36.65 36.68 4.2K
15:13 36.67 36.67 36.67 36.67 1.1K
15:14 36.71 36.71 36.69 36.70 1.0K
15:15 36.63 36.68 36.62 36.68 4.6K
15:16 36.69 36.71 36.69 36.71 11.5K
15:17 36.72 36.72 36.68 36.69 11.9K
15:18 36.64 36.64 36.56 36.56 4.5K
15:19 36.57 36.60 36.57 36.60 1.6K
15:20 36.63 36.70 36.63 36.70 3.3K
15:21 36.72 36.72 36.60 36.60 1.7K
15:22 36.60 36.64 36.48 36.48 20.0K
15:23 36.47 36.54 36.47 36.54 3.8K
15:24 36.50 36.58 36.50 36.54 8.0K
15:25 36.51 36.51 36.40 36.44 2.5K
15:26 36.42 36.44 36.37 36.37 3.9K
15:27 36.37 36.37 36.28 36.34 8.0K
15:28 36.38 36.45 36.38 36.45 4.2K
15:29 36.39 36.41 36.37 36.40 4.5K
15:30 36.43 36.50 36.40 36.50 10.9K
15:31 36.48 36.48 36.45 36.47 12.4K
15:32 36.50 36.52 36.43 36.43 62.0K
15:33 36.41 36.44 36.41 36.44 7.2K
15:34 36.43 36.43 36.36 36.36 7.9K
15:35 36.32 36.36 36.30 36.33 4.7K
15:36 36.30 36.30 36.19 36.27 13.6K
15:37 36.27 36.27 36.25 36.25 4.6K
15:38 36.23 36.28 36.23 36.26 2.6K
15:39 36.25 36.26 36.19 36.19 14.7K
15:40 36.20 36.29 36.20 36.29 8.1K
15:41 36.29 36.31 36.26 36.27 6.8K
15:42 36.30 36.30 36.29 36.29 7.8K
15:43 36.27 36.29 36.27 36.29 3.4K
15:44 36.23 36.31 36.23 36.30 15.1K
15:45 36.33 36.39 36.33 36.32 13.3K
15:46 36.28 36.32 36.27 36.29 14.5K
15:47 36.30 36.31 36.25 36.29 13.9K
15:48 36.30 36.33 36.28 36.30 4.4K
15:49 36.32 36.38 36.32 36.38 6.2K
15:50 36.22 36.26 36.20 36.26 8.5K
15:51 36.18 36.18 36.10 36.10 3.5K
15:52 36.11 36.17 36.11 36.15 5.5K
15:53 36.18 36.30 36.18 36.30 5.4K
15:54 36.30 36.35 36.29 36.33 15.8K
15:55 36.56 36.67 36.54 36.58 25.7K
15:56 36.58 36.60 36.48 36.50 5.3K
15:57 36.46 36.46 36.40 36.42 5.8K
15:58 36.38 36.41 36.38 36.38 5.5K
15:59 36.38 36.38 36.31 36.34 138.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible