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 37.13 37.20 37.00 37.11 309.5K
09:31 37.15 37.46 37.13 37.20 12.6K
09:32 37.08 37.19 36.80 36.84 22.0K
09:33 36.83 37.02 36.83 36.86 7.5K
09:34 36.94 37.02 36.76 36.76 14.9K
09:35 36.72 37.08 36.68 37.04 37.8K
09:36 37.02 37.24 36.98 37.24 15.7K
09:37 37.28 37.28 37.14 37.16 16.6K
09:38 37.15 37.19 37.00 37.19 9.9K
09:39 37.18 37.29 37.18 37.27 10.3K
09:40 37.27 37.47 37.27 37.47 8.4K
09:41 37.43 37.52 37.36 37.36 22.8K
09:42 37.39 37.60 37.39 37.60 16.5K
09:43 37.62 37.62 37.30 37.30 16.8K
09:44 37.19 37.35 37.18 37.35 39.7K
09:45 37.37 37.51 37.33 37.47 12.3K
09:46 37.50 37.74 37.44 37.73 35.0K
09:47 37.74 37.77 37.67 37.67 32.3K
09:48 37.70 37.73 37.61 37.64 12.8K
09:49 37.68 37.75 37.65 37.71 6.6K
09:50 37.69 37.83 37.69 37.80 15.3K
09:51 37.83 37.90 37.78 37.84 9.0K
09:52 37.78 37.94 37.78 37.89 36.0K
09:53 37.90 38.12 37.90 38.09 53.7K
09:54 38.08 38.10 38.00 38.05 12.0K
09:55 38.05 38.08 37.96 38.03 55.5K
09:56 38.00 38.18 37.99 38.18 23.5K
09:57 38.17 38.17 38.01 38.06 18.9K
09:58 38.10 38.10 38.00 38.03 20.0K
09:59 38.01 38.03 37.97 38.00 17.4K
10:00 38.00 38.35 38.00 38.35 34.2K
10:01 38.34 38.43 38.33 38.37 33.4K
10:02 38.45 38.50 38.15 38.15 59.2K
10:03 38.18 38.20 38.07 38.07 17.1K
10:04 38.08 38.08 37.83 37.89 21.4K
10:05 37.90 37.95 37.87 37.95 25.8K
10:06 37.96 37.96 37.83 37.88 11.6K
10:07 37.84 37.88 37.79 37.84 18.1K
10:08 37.87 37.90 37.80 37.80 4.4K
10:09 37.82 37.83 37.74 37.81 10.3K
10:10 37.84 37.90 37.78 37.90 13.7K
10:11 37.83 37.93 37.83 37.86 20.0K
10:12 37.86 38.00 37.84 38.00 16.7K
10:13 38.00 38.12 38.00 38.12 22.1K
10:14 38.12 38.12 38.04 38.09 11.3K
10:15 38.07 38.17 38.07 38.16 8.0K
10:16 38.15 38.16 38.07 38.10 9.9K
10:17 38.08 38.08 38.02 38.06 3.1K
10:18 38.07 38.10 38.00 38.10 10.7K
10:19 38.07 38.09 38.04 38.04 4.2K
10:20 38.09 38.12 37.93 37.93 36.9K
10:21 37.90 37.96 37.85 37.94 15.8K
10:22 37.90 37.90 37.84 37.88 13.7K
10:23 37.94 37.95 37.91 37.92 27.1K
10:24 37.91 38.11 37.91 38.04 24.2K
10:25 38.05 38.05 37.97 37.97 12.1K
10:26 37.99 37.99 37.61 37.61 21.9K
10:27 37.66 37.74 37.66 37.71 16.7K
10:28 37.69 37.76 37.69 37.74 10.4K
10:29 37.73 37.80 37.73 37.80 12.9K
10:30 37.75 37.78 37.70 37.75 10.5K
10:31 37.76 37.82 37.73 37.75 6.8K
10:32 37.84 37.87 37.81 37.85 4.1K
10:33 37.78 37.82 37.78 37.79 6.0K
10:34 37.82 37.88 37.75 37.88 4.4K
10:35 37.87 37.93 37.82 37.93 16.0K
10:36 37.95 38.10 37.95 38.01 15.9K
10:37 38.02 38.07 37.98 38.00 6.0K
10:38 38.04 38.10 38.04 38.10 12.0K
10:39 38.10 38.21 38.10 38.21 14.5K
10:40 38.16 38.18 38.11 38.18 8.9K
10:41 38.16 38.26 38.16 38.25 19.7K
10:42 38.23 38.23 38.16 38.20 7.0K
10:43 38.20 38.30 38.17 38.29 23.2K
10:44 38.31 38.35 38.27 38.32 13.7K
10:45 38.31 38.34 38.28 38.30 11.2K
10:46 38.31 38.35 38.30 38.31 9.6K
10:47 38.35 38.46 38.33 38.44 15.0K
10:48 38.51 38.52 38.46 38.52 21.2K
10:49 38.44 38.45 38.39 38.43 48.8K
10:50 38.42 38.42 38.11 38.11 9.9K
10:51 38.11 38.19 38.11 38.16 21.0K
10:52 38.11 38.11 38.03 38.09 16.1K
10:53 38.10 38.14 38.09 38.14 7.9K
10:54 38.21 38.26 38.19 38.23 26.0K
10:55 38.21 38.21 38.13 38.15 7.2K
10:56 38.16 38.16 38.07 38.08 8.5K
10:57 38.16 38.20 38.12 38.14 8.2K
10:58 38.10 38.10 37.97 37.97 7.8K
10:59 37.97 38.00 37.92 37.99 7.1K
11:00 38.00 38.22 38.00 38.20 12.3K
11:01 38.19 38.43 38.19 38.43 13.9K
11:02 38.49 38.52 38.41 38.52 47.4K
11:03 38.51 38.59 38.51 38.59 21.8K
11:04 38.57 38.57 38.48 38.48 13.1K
11:05 38.50 38.50 38.43 38.43 5.6K
11:06 38.46 38.46 38.45 38.45 1.5K
11:07 38.40 38.40 38.30 38.30 3.5K
11:08 38.30 38.30 38.22 38.28 35.1K
11:09 38.24 38.26 38.19 38.25 13.7K
11:10 38.27 38.27 38.10 38.10 8.7K
11:11 38.05 38.08 37.97 38.08 33.8K
11:12 38.11 38.18 38.10 38.10 12.6K
11:13 38.12 38.13 38.09 38.10 4.3K
11:14 38.16 38.16 38.07 38.07 3.7K
11:15 38.08 38.12 38.07 38.07 5.9K
11:16 38.08 38.08 37.88 37.90 103.0K
11:17 37.94 37.96 37.78 37.85 127.0K
11:18 37.82 37.98 37.82 37.98 7.6K
11:19 37.98 37.98 37.88 37.95 42.2K
11:20 37.97 38.14 37.97 38.14 10.7K
11:21 38.15 38.15 37.91 37.95 7.7K
11:22 37.88 37.94 37.86 37.94 6.3K
11:23 37.94 37.94 37.75 37.81 94.6K
11:24 37.77 37.83 37.77 37.83 6.0K
11:25 37.83 37.83 37.73 37.76 6.7K
11:26 37.78 37.84 37.63 37.84 67.8K
11:27 37.81 37.86 37.81 37.81 4.4K
11:28 37.92 38.03 37.91 38.01 10.1K
11:29 38.08 38.14 38.07 38.07 6.5K
11:30 38.01 38.08 38.01 38.07 19.3K
11:31 38.09 38.09 38.09 38.09 4.1K
11:32 38.13 38.19 38.12 38.15 4.1K
11:33 38.09 38.22 38.09 38.13 73.9K
11:34 38.10 38.10 38.00 38.06 9.2K
11:35 38.04 38.06 38.00 38.00 4.0K
11:36 38.04 38.18 38.04 38.14 3.7K
11:37 38.16 38.26 38.16 38.26 13.0K
11:38 38.31 38.31 38.25 38.29 8.3K
11:39 38.31 38.35 38.29 38.35 5.2K
11:40 38.37 38.37 38.35 38.35 5.5K
11:41 38.35 38.35 38.30 38.34 47.9K
11:42 38.35 38.35 38.09 38.09 110.1K
11:43 38.08 38.23 38.02 38.23 105.2K
11:44 38.24 38.27 38.21 38.27 18.6K
11:45 38.31 38.31 38.31 38.31 5.7K
11:46 38.32 38.40 38.32 38.40 25.7K
11:47 38.40 38.42 38.36 38.36 18.1K
11:48 38.40 38.48 38.40 38.47 15.2K
11:49 38.47 38.47 38.24 38.27 7.3K
11:50 38.29 38.33 38.24 38.30 4.5K
11:51 38.37 38.42 38.36 38.39 5.1K
11:52 38.34 38.37 38.32 38.37 2.2K
11:53 38.38 38.43 38.35 38.39 8.8K
11:54 38.38 38.44 38.38 38.44 6.9K
11:55 38.42 38.44 38.38 38.39 7.5K
11:56 38.33 38.37 38.33 38.37 4.3K
11:57 38.40 38.43 38.40 38.40 7.7K
11:58 38.39 38.48 38.39 38.48 14.2K
11:59 38.48 38.52 38.45 38.52 19.6K
12:00 38.50 38.59 38.49 38.59 11.1K
12:01 38.57 38.57 38.51 38.53 14.2K
12:02 38.55 38.57 38.46 38.46 19.5K
12:03 38.49 38.49 38.39 38.39 5.3K
12:04 38.46 38.46 38.39 38.39 2.4K
12:05 38.33 38.41 38.33 38.40 2.9K
12:06 38.41 38.54 38.41 38.54 17.1K
12:07 38.55 38.56 38.52 38.52 18.2K
12:08 38.52 38.53 38.51 38.53 7.3K
12:09 38.52 38.53 38.47 38.47 5.8K
12:10 38.52 38.55 38.50 38.50 6.9K
12:11 38.51 38.58 38.51 38.58 3.5K
12:12 38.54 38.62 38.54 38.62 17.6K
12:13 38.60 38.62 38.58 38.58 4.3K
12:14 38.57 38.57 38.48 38.48 6.5K
12:15 38.52 38.60 38.52 38.60 9.9K
12:16 38.59 38.68 38.57 38.66 11.2K
12:17 38.65 38.65 38.58 38.59 16.3K
12:18 38.55 38.60 38.55 38.59 13.1K
12:19 38.59 38.66 38.59 38.61 5.3K
12:20 38.62 38.64 38.62 38.63 7.6K
12:21 38.65 38.71 38.65 38.71 6.7K
12:22 38.70 38.89 38.70 38.89 24.3K
12:23 38.90 38.90 38.85 38.86 40.4K
12:24 38.88 38.90 38.85 38.88 6.6K
12:25 38.93 39.01 38.93 39.00 22.2K
12:26 39.07 39.12 39.03 39.03 14.3K
12:27 39.07 39.07 39.00 39.03 28.7K
12:28 39.06 39.07 38.97 38.99 27.3K
12:29 38.97 39.01 38.95 38.95 11.1K
12:30 38.95 39.01 38.91 39.01 7.9K
12:31 39.03 39.03 39.00 39.03 25.5K
12:32 39.02 39.07 38.99 39.07 6.2K
12:33 39.11 39.12 39.02 39.09 14.5K
12:34 39.12 39.12 39.05 39.05 10.5K
12:35 39.08 39.11 39.03 39.11 34.4K
12:36 39.10 39.12 39.06 39.09 4.7K
12:37 39.10 39.13 39.08 39.08 3.2K
12:38 39.05 39.06 38.95 38.95 20.7K
12:39 38.95 38.96 38.93 38.93 5.3K
12:40 38.94 38.97 38.88 38.88 6.1K
12:41 38.92 38.92 38.87 38.89 5.8K
12:42 38.94 38.99 38.94 38.94 14.5K
12:43 38.88 38.97 38.88 38.95 9.1K
12:44 38.98 39.01 38.98 39.01 8.2K
12:45 39.05 39.09 38.97 38.97 62.7K
12:46 38.94 38.98 38.84 38.84 11.8K
12:47 38.84 38.84 38.66 38.74 14.0K
12:48 38.77 38.78 38.75 38.77 6.6K
12:49 38.77 38.81 38.76 38.81 9.4K
12:50 38.79 38.82 38.79 38.80 15.5K
12:51 38.82 38.84 38.81 38.82 61.2K
12:52 38.83 38.89 38.83 38.86 7.3K
12:53 38.85 38.93 38.82 38.88 10.1K
12:54 38.85 38.93 38.85 38.93 6.1K
12:55 38.93 38.95 38.91 38.95 12.5K
12:56 38.94 39.00 38.93 38.95 12.5K
12:57 38.96 38.98 38.96 38.98 5.4K
12:58 39.00 39.04 38.98 38.98 4.0K
12:59 38.99 39.00 38.92 39.00 29.8K
13:00 39.00 39.00 38.93 38.92 13.2K
13:01 38.93 38.93 38.79 38.79 34.9K
13:02 38.79 38.81 38.69 38.69 5.3K
13:03 38.72 38.73 38.70 38.73 5.7K
13:04 38.71 38.71 38.70 38.71 2.7K
13:05 38.75 38.82 38.75 38.78 38.5K
13:06 38.76 38.78 38.75 38.76 7.0K
13:07 38.77 38.80 38.75 38.75 6.9K
13:08 38.77 38.77 38.74 38.74 4.5K
13:09 38.75 38.84 38.75 38.84 7.0K
13:10 38.87 38.92 38.87 38.87 5.7K
13:11 38.81 38.85 38.78 38.80 9.3K
13:12 38.75 38.76 38.75 38.76 1.3K
13:13 38.74 38.74 38.72 38.72 4.7K
13:14 38.71 38.71 38.71 38.71 4.6K
13:15 38.69 38.71 38.69 38.69 1.3K
13:16 38.62 38.68 38.62 38.67 5.3K
13:17 38.68 38.77 38.68 38.77 9.8K
13:18 38.73 38.75 38.57 38.57 7.2K
13:19 38.59 38.66 38.57 38.64 5.2K
13:20 38.68 38.70 38.68 38.69 2.8K
13:21 38.68 38.68 38.57 38.57 1.1K
13:22 38.58 38.61 38.52 38.60 5.5K
13:23 38.61 38.65 38.59 38.59 4.8K
13:24 38.58 38.58 38.56 38.56 2.9K
13:25 38.54 38.54 38.26 38.28 29.8K
13:26 38.25 38.30 38.24 38.27 19.4K
13:27 38.27 38.42 38.21 38.42 25.5K
13:28 38.39 38.41 38.30 38.30 6.1K
13:29 38.29 38.42 38.29 38.39 9.6K
13:30 38.41 38.42 38.20 38.20 14.9K
13:31 38.21 38.27 38.20 38.23 11.6K
13:32 38.22 38.22 38.12 38.19 11.2K
13:33 38.28 38.42 38.28 38.42 15.5K
13:34 38.44 38.48 38.41 38.48 8.6K
13:35 38.53 38.66 38.53 38.66 8.3K
13:36 38.66 38.70 38.61 38.70 7.4K
13:37 38.70 38.76 38.70 38.72 4.8K
13:38 38.70 38.75 38.70 38.71 15.1K
13:39 38.75 38.75 38.70 38.70 2.2K
13:40 38.71 38.76 38.71 38.74 3.0K
13:41 38.71 38.72 38.69 38.72 2.9K
13:42 38.80 38.81 38.78 38.78 6.1K
13:43 38.81 38.81 38.77 38.79 1.8K
13:44 38.80 38.92 38.80 38.91 5.2K
13:45 38.92 39.04 38.90 39.01 16.9K
13:46 39.03 39.18 39.03 39.18 15.2K
13:47 39.15 39.16 38.79 38.79 13.3K
13:48 38.78 38.81 38.73 38.76 12.5K
13:49 38.62 38.67 38.62 38.66 6.1K
13:50 38.64 38.64 38.36 38.35 4.9K
13:51 38.37 38.42 38.34 38.40 45.7K
13:52 38.38 38.38 38.18 38.28 19.3K
13:53 38.31 38.31 38.24 38.24 16.0K
13:54 38.26 38.29 38.25 38.28 15.7K
13:55 38.27 38.32 38.17 38.19 11.3K
13:56 38.19 38.25 38.19 38.21 12.0K
13:57 38.18 38.22 38.12 38.15 16.0K
13:58 38.12 38.12 38.03 38.03 8.3K
13:59 38.02 38.10 38.02 38.10 9.9K
14:00 38.06 38.16 38.03 38.11 30.5K
14:01 38.14 38.20 38.10 38.12 39.9K
14:02 38.09 38.11 38.01 38.05 14.8K
14:03 38.02 38.05 37.99 38.05 13.9K
14:04 38.01 38.04 37.98 37.98 13.5K
14:05 38.00 38.03 37.97 37.99 7.7K
14:06 37.93 37.97 37.82 37.82 19.7K
14:07 37.81 37.82 37.77 37.79 14.7K
14:08 37.80 37.90 37.78 37.90 9.3K
14:09 37.96 37.99 37.93 37.92 18.3K
14:10 37.98 38.00 37.85 37.85 14.9K
14:11 37.84 37.86 37.78 37.80 18.0K
14:12 37.80 38.06 37.80 38.06 16.5K
14:13 38.10 38.11 37.95 37.95 12.5K
14:14 37.85 37.88 37.80 37.80 8.9K
14:15 37.80 37.80 37.65 37.68 7.5K
14:16 37.65 37.69 37.60 37.68 7.1K
14:17 37.72 37.72 37.68 37.71 3.2K
14:18 37.68 37.68 37.58 37.61 5.6K
14:19 37.64 37.71 37.64 37.71 2.3K
14:20 37.76 37.85 37.76 37.85 10.2K
14:21 38.02 38.13 38.01 38.09 17.9K
14:22 38.08 38.14 38.05 38.14 3.6K
14:23 38.15 38.18 38.08 38.08 2.8K
14:24 38.09 38.16 38.09 38.16 46.6K
14:25 38.14 38.15 38.04 38.14 5.0K
14:26 38.13 38.24 38.13 38.24 3.2K
14:27 38.23 38.30 38.23 38.30 5.5K
14:28 38.27 38.35 38.25 38.35 12.4K
14:29 38.40 38.43 38.39 38.41 15.9K
14:30 38.46 38.61 38.46 38.56 29.9K
14:31 38.58 38.67 38.58 38.66 46.0K
14:32 38.59 38.59 38.34 38.34 8.4K
14:33 38.30 38.32 38.30 38.30 1.3K
14:34 38.26 38.34 38.26 38.27 2.6K
14:35 38.20 38.23 38.17 38.23 3.9K
14:37 38.35 38.35 38.35 38.35 0.9K
14:38 38.29 38.33 38.25 38.25 4.0K
14:40 38.30 38.36 38.30 38.34 3.6K
14:41 38.38 38.42 38.37 38.37 5.3K
14:42 38.37 38.41 38.37 38.40 0.9K
14:43 38.40 38.40 38.35 38.36 2.0K
14:44 38.37 38.40 38.37 38.39 2.4K
14:45 38.40 38.42 38.39 38.41 6.7K
14:46 38.45 38.54 38.45 38.52 1.5K
14:47 38.53 38.53 38.50 38.51 1.0K
14:48 38.54 38.57 38.48 38.48 5.1K
14:49 38.48 38.50 38.40 38.42 4.3K
14:50 38.44 38.50 38.44 38.50 1.5K
14:51 38.47 38.47 38.47 38.47 3.7K
14:52 38.45 38.45 38.45 38.45 0.3K
14:53 38.39 38.39 38.38 38.38 3.9K
14:54 38.35 38.35 38.35 38.35 0.2K
14:55 38.23 38.29 38.23 38.28 6.0K
14:56 38.25 38.26 38.25 38.26 2.6K
14:57 38.23 38.24 38.15 38.15 2.6K
14:58 38.14 38.14 38.13 38.13 0.8K
14:59 38.14 38.14 38.14 38.14 2.3K
15:00 38.18 38.31 38.14 38.31 2.6K
15:01 38.32 38.32 38.29 38.29 2.4K
15:02 38.33 38.33 38.29 38.30 24.1K
15:05 38.31 38.41 38.31 38.40 5.2K
15:06 38.36 38.37 38.34 38.34 1.8K
15:07 38.38 38.39 38.38 38.39 2.1K
15:08 38.35 38.35 38.35 38.35 1.1K
15:09 38.32 38.37 38.32 38.37 6.6K
15:10 38.35 38.35 38.35 38.35 1.0K
15:11 38.35 38.35 38.14 38.14 8.7K
15:12 38.11 38.11 37.93 37.96 13.3K
15:13 37.87 38.00 37.87 38.00 12.9K
15:14 37.99 38.04 37.99 38.02 5.5K
15:15 38.05 38.05 38.00 37.99 10.3K
15:16 38.00 38.00 37.90 37.93 3.1K
15:17 37.94 38.00 37.94 37.96 5.2K
15:18 38.00 38.04 38.00 38.03 2.2K
15:19 38.06 38.17 38.06 38.16 11.9K
15:20 38.15 38.15 38.15 38.15 2.6K
15:21 38.23 38.23 37.99 37.99 6.6K
15:22 38.05 38.10 38.03 38.03 0.6K
15:23 38.01 38.01 37.95 37.95 8.5K
15:24 37.94 37.94 37.90 37.90 2.8K
15:25 37.89 37.89 37.85 37.86 3.7K
15:26 37.83 37.83 37.80 37.80 2.7K
15:27 37.82 37.89 37.82 37.87 0.9K
15:28 37.90 37.90 37.76 37.81 18.3K
15:29 37.77 37.79 37.71 37.79 19.8K
15:30 37.92 37.92 37.65 37.68 19.6K
15:31 37.65 37.74 37.64 37.64 10.0K
15:32 37.64 37.71 37.57 37.70 12.2K
15:33 37.76 37.77 37.69 37.77 13.3K
15:34 37.74 37.76 37.72 37.76 4.9K
15:35 37.80 37.80 37.76 37.79 18.9K
15:36 37.75 37.79 37.71 37.74 16.8K
15:37 37.80 37.96 37.79 37.92 13.5K
15:38 37.92 37.97 37.85 37.97 1.8K
15:39 37.97 37.97 37.90 37.90 23.2K
15:40 37.91 37.92 37.81 37.89 11.7K
15:41 37.92 37.95 37.91 37.95 10.4K
15:42 37.98 38.00 37.96 37.98 5.9K
15:43 38.01 38.01 37.84 37.84 4.3K
15:44 37.80 37.91 37.78 37.91 21.6K
15:45 37.85 37.86 37.82 37.83 2.0K
15:46 37.87 37.88 37.86 37.86 4.0K
15:47 37.84 37.93 37.83 37.92 5.6K
15:48 37.90 37.91 37.86 37.87 4.6K
15:49 37.76 37.76 37.76 37.76 0.9K
15:50 37.92 38.00 37.81 37.81 81.7K
15:51 37.80 37.80 37.70 37.72 9.3K
15:52 37.72 37.77 37.72 37.74 2.7K
15:53 37.78 37.82 37.78 37.80 5.9K
15:54 37.80 37.80 37.68 37.68 17.1K
15:55 37.60 37.65 37.57 37.65 18.6K
15:56 37.69 37.75 37.65 37.66 28.0K
15:57 37.67 37.69 37.60 37.63 10.5K
15:58 37.64 37.68 37.61 37.67 11.1K
15:59 37.67 37.73 37.56 37.73 663.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible