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 35.32 35.35 34.83 34.96 658.3K
09:31 35.00 35.02 34.73 34.86 40.6K
09:32 34.68 34.99 34.68 34.97 41.3K
09:33 35.04 35.04 34.78 34.92 46.7K
09:34 35.06 35.13 34.98 34.98 68.6K
09:35 34.92 34.96 34.65 34.65 54.3K
09:36 34.60 34.67 34.40 34.57 32.8K
09:37 34.53 34.88 34.52 34.88 38.0K
09:38 34.87 34.95 34.83 34.91 43.7K
09:39 35.18 35.18 34.90 34.95 39.1K
09:40 34.94 35.16 34.87 35.16 13.6K
09:41 35.24 35.62 35.24 35.62 58.3K
09:42 35.60 35.62 35.36 35.53 16.6K
09:43 35.46 35.46 35.24 35.32 14.4K
09:44 35.23 35.28 34.88 34.88 14.2K
09:45 34.88 34.89 34.49 34.60 37.7K
09:46 34.58 34.58 34.28 34.31 48.3K
09:47 34.29 34.57 34.20 34.19 54.4K
09:48 34.16 34.19 33.91 33.91 76.5K
09:49 33.86 33.89 33.71 33.74 64.4K
09:50 33.79 33.92 33.79 33.81 32.2K
09:51 33.78 33.78 33.55 33.69 72.3K
09:52 33.73 33.73 33.35 33.36 39.7K
09:53 33.35 33.37 33.10 33.12 76.7K
09:54 33.12 33.12 32.94 33.03 92.9K
09:55 32.99 33.22 32.96 33.08 88.0K
09:56 33.02 33.09 33.01 33.09 62.3K
09:57 33.01 33.15 32.99 33.02 30.5K
09:58 33.00 33.09 32.95 33.05 30.9K
09:59 33.15 33.24 33.09 33.21 14.2K
10:00 33.19 33.19 32.93 33.00 30.1K
10:01 32.96 33.01 32.71 32.71 33.9K
10:02 32.69 32.71 32.59 32.61 24.2K
10:03 32.63 32.87 32.51 32.87 41.1K
10:04 32.81 32.89 32.67 32.78 45.7K
10:05 32.81 32.97 32.75 32.92 32.8K
10:06 32.93 33.12 32.91 33.12 34.3K
10:07 33.12 33.12 32.97 33.02 23.9K
10:08 33.01 33.37 32.97 33.37 35.8K
10:09 33.35 33.55 33.35 33.48 22.2K
10:10 33.45 33.90 33.45 33.89 15.4K
10:11 33.88 34.04 33.74 33.77 33.5K
10:12 33.81 34.00 33.77 33.91 27.6K
10:13 33.93 33.97 33.68 33.68 38.0K
10:14 33.71 33.71 33.48 33.57 18.3K
10:15 33.55 33.75 33.55 33.72 12.0K
10:16 33.72 33.93 33.69 33.93 23.6K
10:17 33.92 33.94 33.77 33.90 33.3K
10:18 33.99 34.10 33.99 34.05 20.9K
10:19 34.06 34.06 33.90 33.97 22.4K
10:20 34.03 34.41 34.03 34.41 18.3K
10:21 34.38 34.48 34.23 34.29 8.6K
10:22 34.26 34.38 34.26 34.28 20.2K
10:23 34.25 34.53 34.25 34.54 18.7K
10:24 34.53 34.53 34.34 34.43 7.0K
10:25 34.43 34.44 34.21 34.21 13.6K
10:26 34.15 34.53 34.15 34.53 32.6K
10:27 34.51 34.51 34.29 34.29 14.8K
10:28 34.32 34.42 34.31 34.36 8.7K
10:29 34.36 34.40 34.34 34.40 8.5K
10:30 34.37 34.37 34.17 34.17 30.4K
10:31 34.09 34.09 33.85 33.96 22.7K
10:32 34.01 34.06 33.93 33.96 26.2K
10:33 33.95 34.12 33.88 34.12 7.1K
10:34 34.10 34.19 34.05 34.19 34.5K
10:35 34.14 34.25 34.05 34.05 87.8K
10:36 34.09 34.39 34.09 34.33 10.4K
10:37 34.31 34.35 34.25 34.28 18.7K
10:38 34.35 34.40 34.21 34.21 55.4K
10:39 34.08 34.12 33.99 34.02 72.6K
10:40 34.00 34.07 33.95 33.99 6.7K
10:41 33.98 34.03 33.84 34.03 56.0K
10:42 34.03 34.17 33.99 34.17 3.6K
10:43 34.08 34.29 34.05 34.15 12.8K
10:44 34.19 34.20 34.09 34.17 5.1K
10:45 34.25 34.50 34.25 34.49 10.1K
10:46 34.38 34.44 34.26 34.26 14.1K
10:47 34.21 34.29 34.19 34.29 4.4K
10:48 34.26 34.26 34.09 34.09 12.4K
10:49 34.04 34.14 34.00 34.01 11.4K
10:50 34.04 34.12 33.95 33.95 4.3K
10:51 33.93 34.00 33.85 33.85 7.8K
10:52 33.85 34.01 33.85 33.99 31.5K
10:53 33.99 34.08 33.99 34.00 3.8K
10:54 34.01 34.05 33.96 33.97 4.2K
10:55 33.90 33.92 33.84 33.87 17.8K
10:56 33.89 33.92 33.78 33.78 9.9K
10:57 33.80 33.91 33.69 33.69 5.7K
10:58 33.66 33.75 33.66 33.72 5.8K
10:59 33.55 33.63 33.48 33.63 19.0K
11:00 33.52 33.55 33.28 33.37 27.1K
11:01 33.37 33.40 33.20 33.27 13.2K
11:02 33.24 33.39 33.24 33.34 12.4K
11:03 33.34 33.41 33.30 33.30 16.0K
11:04 33.30 33.43 33.28 33.36 9.0K
11:05 33.42 33.42 33.25 33.25 25.5K
11:06 33.24 33.30 33.17 33.30 10.5K
11:07 33.45 33.45 33.37 33.40 15.6K
11:08 33.38 33.39 33.34 33.36 15.4K
11:09 33.35 33.36 33.24 33.28 18.6K
11:10 33.29 33.45 33.29 33.45 5.8K
11:11 33.50 33.53 33.40 33.51 23.8K
11:12 33.49 33.56 33.31 33.31 16.0K
11:13 33.30 33.30 33.06 33.09 36.6K
11:14 33.08 33.16 33.04 33.07 14.6K
11:15 33.18 33.29 33.15 33.29 9.8K
11:16 33.34 33.36 33.13 33.13 9.2K
11:17 33.09 33.25 33.09 33.25 12.5K
11:18 33.22 33.32 33.22 33.26 11.4K
11:19 33.19 33.36 33.19 33.36 13.9K
11:20 33.37 33.65 33.37 33.62 52.7K
11:21 33.50 33.50 33.33 33.36 9.7K
11:22 33.36 33.43 33.32 33.43 11.5K
11:23 33.41 33.56 33.41 33.56 16.0K
11:24 33.57 33.57 33.44 33.47 62.4K
11:25 33.50 33.60 33.47 33.60 5.5K
11:26 33.49 33.49 33.28 33.35 46.4K
11:27 33.34 33.47 33.34 33.47 5.6K
11:28 33.47 33.56 33.33 33.33 6.3K
11:29 33.29 33.38 33.22 33.31 32.4K
11:30 33.31 33.33 33.25 33.25 40.6K
11:31 33.26 33.31 33.24 33.24 13.7K
11:32 33.23 33.25 33.10 33.11 13.6K
11:33 33.12 33.18 33.08 33.17 36.6K
11:34 33.18 33.18 33.14 33.15 3.5K
11:35 33.08 33.36 33.04 33.36 15.1K
11:36 33.35 33.36 33.28 33.33 9.9K
11:37 33.28 33.54 33.28 33.54 13.1K
11:38 33.53 33.66 33.53 33.66 10.4K
11:39 33.63 33.63 33.53 33.53 5.9K
11:40 33.52 33.54 33.49 33.53 2.2K
11:41 33.65 33.74 33.65 33.73 1.9K
11:42 33.70 33.85 33.70 33.85 19.8K
11:43 33.87 33.87 33.82 33.85 35.1K
11:44 33.80 33.88 33.80 33.88 3.0K
11:45 33.92 34.04 33.90 34.04 9.8K
11:46 34.05 34.16 33.99 33.99 12.0K
11:47 34.02 34.02 33.80 33.80 11.0K
11:48 33.83 33.91 33.83 33.83 7.2K
11:49 33.82 34.08 33.82 34.06 8.2K
11:50 34.07 34.07 34.00 34.01 24.6K
11:51 34.03 34.12 34.03 34.12 4.7K
11:52 34.19 34.19 34.13 34.17 11.3K
11:53 34.19 34.28 34.19 34.24 11.7K
11:54 34.20 34.36 34.20 34.27 14.1K
11:55 34.24 34.28 34.19 34.28 20.0K
11:56 34.27 34.38 34.26 34.38 3.1K
11:57 34.33 34.35 34.31 34.35 2.6K
11:58 34.38 34.45 34.36 34.45 11.5K
11:59 34.35 34.35 34.31 34.31 2.6K
12:00 34.32 34.37 34.31 34.37 2.6K
12:01 34.27 34.30 34.25 34.30 15.6K
12:02 34.28 34.42 34.26 34.42 10.0K
12:03 34.45 34.50 34.42 34.45 15.5K
12:04 34.49 34.52 34.45 34.47 7.2K
12:05 34.43 34.43 34.35 34.38 7.4K
12:06 34.38 34.38 34.33 34.35 5.9K
12:07 34.29 34.32 34.27 34.32 4.1K
12:08 34.30 34.40 34.22 34.33 17.7K
12:09 34.30 34.39 34.30 34.39 1.4K
12:10 34.41 34.41 34.32 34.35 7.8K
12:11 34.33 34.42 34.33 34.41 7.9K
12:12 34.41 34.41 34.35 34.35 3.2K
12:13 34.28 34.30 34.26 34.30 6.1K
12:14 34.31 34.34 34.30 34.31 8.6K
12:15 34.31 34.40 34.30 34.36 11.9K
12:16 34.35 34.35 34.10 34.10 10.8K
12:17 34.15 34.27 34.14 34.24 16.7K
12:18 34.23 34.23 34.15 34.15 37.8K
12:19 34.11 34.19 34.11 34.19 12.4K
12:20 34.14 34.19 34.13 34.19 2.6K
12:21 34.18 34.26 34.18 34.26 9.6K
12:22 34.33 34.33 34.21 34.28 8.5K
12:23 34.27 34.27 34.20 34.23 6.8K
12:24 34.30 34.36 34.30 34.35 15.8K
12:25 34.40 34.45 34.40 34.45 10.7K
12:26 34.42 34.44 34.39 34.39 4.6K
12:27 34.35 34.36 34.32 34.34 5.1K
12:28 34.27 34.30 34.24 34.24 20.3K
12:29 34.24 34.24 34.20 34.20 6.7K
12:30 34.06 34.10 34.05 34.10 8.9K
12:31 34.06 34.06 33.93 33.93 14.2K
12:32 33.95 33.96 33.87 33.92 18.6K
12:33 33.94 33.95 33.94 33.94 4.2K
12:34 33.96 33.99 33.94 33.99 12.3K
12:35 34.00 34.00 33.94 33.98 6.8K
12:36 34.00 34.00 33.99 34.00 2.6K
12:37 33.97 33.97 33.90 33.90 9.7K
12:38 33.79 33.87 33.79 33.80 6.2K
12:39 33.75 33.75 33.70 33.70 3.1K
12:40 33.65 33.66 33.58 33.58 2.2K
12:41 33.60 33.62 33.59 33.60 11.2K
12:42 33.52 33.60 33.52 33.60 8.7K
12:43 33.65 33.65 33.61 33.61 15.1K
12:44 33.63 33.67 33.61 33.63 15.6K
12:45 33.59 33.64 33.57 33.64 24.4K
12:46 33.52 33.52 33.39 33.42 21.5K
12:47 33.38 33.38 33.30 33.30 5.9K
12:48 33.24 33.26 33.23 33.23 6.1K
12:49 33.21 33.22 33.10 33.13 15.5K
12:50 33.14 33.14 32.94 33.00 52.6K
12:51 32.96 33.11 32.96 33.11 25.7K
12:52 33.14 33.17 33.13 33.17 18.1K
12:53 33.18 33.19 33.08 33.08 10.8K
12:54 33.04 33.04 32.96 32.98 11.2K
12:55 33.01 33.01 32.90 32.91 36.3K
12:56 32.89 32.89 32.75 32.75 78.6K
12:57 32.81 32.84 32.78 32.84 37.2K
12:58 32.85 32.85 32.75 32.77 49.4K
12:59 32.78 32.82 32.78 32.80 85.6K
13:00 32.82 32.83 32.76 32.81 9.7K
13:01 32.76 32.78 32.65 32.66 17.3K
13:02 32.70 32.92 32.68 32.92 15.6K
13:03 32.88 32.95 32.80 32.95 12.5K
13:04 33.04 33.08 33.03 33.05 14.7K
13:05 33.03 33.03 32.94 32.94 13.8K
13:06 32.91 33.11 32.90 33.08 18.0K
13:07 33.08 33.08 32.99 32.99 2.5K
13:08 32.98 33.14 32.98 33.05 13.1K
13:09 33.04 33.04 32.97 32.97 2.7K
13:10 32.98 33.00 32.96 32.96 4.0K
13:11 32.98 32.99 32.91 32.91 4.7K
13:12 32.86 32.86 32.80 32.85 16.5K
13:13 32.80 32.80 32.66 32.67 20.3K
13:14 32.66 32.76 32.66 32.75 4.9K
13:15 32.76 32.87 32.75 32.81 4.4K
13:16 32.78 32.78 32.72 32.72 9.4K
13:17 32.75 32.78 32.68 32.68 12.7K
13:18 32.70 32.75 32.67 32.75 18.2K
13:19 32.64 32.65 32.58 32.65 19.2K
13:20 32.67 32.70 32.64 32.69 3.3K
13:21 32.67 32.79 32.65 32.79 7.5K
13:22 32.81 32.81 32.76 32.76 1.8K
13:23 32.71 32.80 32.71 32.80 9.3K
13:24 32.75 32.75 32.63 32.63 26.8K
13:25 32.63 32.66 32.50 32.57 24.4K
13:26 32.54 32.59 32.36 32.36 48.1K
13:27 32.36 32.40 32.33 32.37 12.7K
13:28 32.37 32.37 32.24 32.25 21.6K
13:29 32.27 32.34 32.20 32.33 16.9K
13:30 32.47 32.62 32.47 32.60 17.6K
13:31 32.61 32.63 32.44 32.47 12.9K
13:32 32.43 32.52 32.43 32.49 7.0K
13:33 32.48 32.57 32.48 32.56 12.4K
13:34 32.55 32.55 32.47 32.47 2.6K
13:35 32.40 32.40 32.32 32.40 17.1K
13:36 32.44 32.44 32.25 32.27 4.9K
13:37 32.27 32.34 32.27 32.30 23.4K
13:38 32.28 32.33 32.27 32.31 5.6K
13:39 32.31 32.31 32.21 32.24 21.6K
13:40 32.24 32.29 32.22 32.25 9.7K
13:41 32.28 32.38 32.28 32.32 5.7K
13:42 32.35 32.35 32.25 32.31 9.4K
13:43 32.33 32.36 32.33 32.33 9.5K
13:44 32.36 32.38 32.12 32.16 30.0K
13:45 32.15 32.23 32.14 32.23 5.5K
13:46 32.24 32.29 32.18 32.18 5.7K
13:47 32.10 32.12 32.02 32.12 16.1K
13:48 32.09 32.09 32.00 32.00 27.1K
13:49 31.96 31.97 31.82 31.84 69.1K
13:50 31.87 31.98 31.87 31.93 10.0K
13:51 31.94 31.94 31.84 31.88 6.2K
13:52 31.90 31.90 31.81 31.81 11.2K
13:53 31.80 31.82 31.69 31.70 24.4K
13:54 31.80 31.99 31.80 31.99 8.3K
13:55 32.07 32.08 31.91 31.95 5.7K
13:56 31.99 32.00 31.86 31.87 8.2K
13:57 31.86 31.89 31.82 31.85 8.3K
13:58 31.88 31.90 31.83 31.84 7.3K
13:59 31.85 31.87 31.83 31.87 14.4K
14:00 31.92 31.99 31.90 31.93 12.3K
14:01 31.97 31.99 31.90 31.99 9.7K
14:02 31.98 32.02 31.92 32.02 12.5K
14:03 31.98 31.98 31.66 31.68 29.4K
14:04 31.65 31.70 31.59 31.59 14.4K
14:05 31.60 31.77 31.60 31.77 10.1K
14:06 31.79 31.81 31.69 31.70 7.8K
14:07 31.75 31.75 31.64 31.68 11.1K
14:08 31.72 31.85 31.69 31.80 12.6K
14:09 31.84 31.90 31.72 31.78 15.5K
14:10 31.75 31.83 31.75 31.83 14.8K
14:11 31.83 31.83 31.67 31.75 23.7K
14:12 31.73 31.74 31.47 31.47 33.9K
14:13 31.45 31.48 31.36 31.48 23.0K
14:14 31.45 31.50 31.39 31.44 19.9K
14:15 31.45 31.45 31.32 31.32 15.9K
14:16 31.33 31.33 31.24 31.25 39.4K
14:17 31.26 31.36 31.13 31.36 29.4K
14:18 31.33 31.62 31.29 31.62 22.7K
14:19 31.59 31.61 31.45 31.46 50.7K
14:20 31.44 31.50 31.22 31.50 21.0K
14:21 31.51 31.51 31.25 31.27 29.0K
14:22 31.26 31.36 31.23 31.33 15.6K
14:23 31.31 31.37 31.26 31.36 126.6K
14:24 31.38 31.51 31.38 31.51 12.1K
14:25 31.52 31.69 31.52 31.69 6.2K
14:26 31.65 31.70 31.58 31.70 47.9K
14:27 31.73 31.94 31.72 31.91 25.7K
14:28 31.94 32.04 31.89 32.03 75.9K
14:29 32.03 32.04 31.89 31.89 398.6K
14:30 31.80 31.92 31.75 31.92 68.9K
14:31 31.91 31.96 31.90 31.92 21.8K
14:32 31.93 32.14 31.93 32.12 16.8K
14:33 32.06 32.07 31.82 31.86 24.3K
14:34 31.85 31.87 31.68 31.68 29.6K
14:35 31.64 31.66 31.55 31.66 14.4K
14:36 31.68 31.70 31.56 31.62 8.8K
14:37 31.61 31.62 31.45 31.45 9.2K
14:38 31.41 31.60 31.41 31.53 7.8K
14:39 31.53 31.71 31.50 31.57 16.8K
14:40 31.57 31.61 31.50 31.61 26.2K
14:41 31.63 31.79 31.63 31.76 70.5K
14:42 31.82 31.85 31.77 31.83 19.1K
14:43 31.84 31.94 31.83 31.94 27.9K
14:44 31.99 32.07 31.95 32.06 7.4K
14:45 32.03 32.06 31.91 31.91 17.8K
14:46 31.86 31.86 31.56 31.65 95.0K
14:47 31.65 31.65 31.51 31.51 13.3K
14:48 31.54 31.61 31.43 31.44 17.0K
14:49 31.39 31.44 31.27 31.44 28.1K
14:50 31.52 31.54 31.42 31.48 3.8K
14:51 31.48 31.48 31.28 31.30 15.7K
14:52 31.31 31.32 31.10 31.10 34.1K
14:53 31.10 31.16 31.01 31.16 76.1K
14:54 31.13 31.15 31.09 31.09 20.6K
14:55 31.05 31.25 31.05 31.16 13.1K
14:56 31.18 31.18 31.05 31.11 15.2K
14:57 31.07 31.13 31.06 31.13 10.6K
14:58 31.42 31.50 31.41 31.48 6.8K
14:59 31.44 31.48 31.37 31.39 7.8K
15:00 31.33 31.50 31.33 31.47 15.2K
15:01 31.52 31.52 31.41 31.41 4.7K
15:02 31.34 31.56 31.34 31.51 25.1K
15:03 31.49 31.53 31.46 31.46 10.1K
15:04 31.62 31.62 31.60 31.60 10.4K
15:05 31.54 31.70 31.54 31.67 40.6K
15:06 31.79 31.79 31.69 31.75 9.0K
15:07 31.80 31.81 31.69 31.74 8.7K
15:08 31.72 31.73 31.63 31.69 19.7K
15:09 31.70 31.70 31.61 31.64 28.1K
15:10 31.60 31.67 31.60 31.63 4.6K
15:11 31.65 31.66 31.57 31.57 5.6K
15:12 31.64 31.70 31.56 31.70 9.1K
15:13 31.68 31.70 31.67 31.70 4.8K
15:14 31.69 31.75 31.69 31.75 12.1K
15:15 31.76 31.84 31.71 31.84 8.0K
15:16 31.79 31.84 31.78 31.79 8.1K
15:17 31.82 31.83 31.77 31.77 4.1K
15:18 31.66 31.73 31.63 31.63 4.9K
15:19 31.58 31.71 31.53 31.55 7.2K
15:20 31.58 31.61 31.27 31.27 20.2K
15:21 31.26 31.30 31.10 31.30 18.7K
15:22 31.30 31.39 31.28 31.34 14.3K
15:23 31.37 31.45 31.37 31.43 9.5K
15:24 31.44 31.57 31.41 31.57 7.5K
15:25 31.57 31.59 31.50 31.50 10.2K
15:26 31.59 31.61 31.53 31.59 5.4K
15:27 31.60 31.65 31.55 31.55 12.4K
15:28 31.54 31.54 31.40 31.41 9.9K
15:29 31.45 31.46 31.43 31.46 3.1K
15:30 31.33 31.54 31.33 31.54 16.5K
15:31 31.59 31.92 31.59 31.87 24.3K
15:32 31.77 31.88 31.77 31.88 7.2K
15:33 31.87 31.95 31.80 31.95 7.7K
15:34 31.96 31.97 31.87 31.92 9.8K
15:35 31.94 32.12 31.94 32.12 27.5K
15:36 32.12 32.12 32.00 32.04 53.9K
15:37 32.01 32.08 32.00 32.02 26.9K
15:38 31.99 32.03 31.98 31.99 7.8K
15:39 31.96 32.17 31.96 31.99 43.4K
15:40 31.88 32.06 31.88 32.05 24.6K
15:41 32.01 32.09 32.01 32.07 14.7K
15:42 32.06 32.15 32.03 32.15 4.3K
15:43 32.14 32.20 32.09 32.20 12.7K
15:44 32.15 32.15 32.08 32.14 14.3K
15:45 32.14 32.19 32.13 32.14 21.3K
15:46 32.17 32.29 32.15 32.26 25.7K
15:47 32.34 32.35 32.31 32.33 18.9K
15:48 32.38 32.42 32.25 32.25 20.9K
15:49 32.24 32.24 32.15 32.16 6.4K
15:50 31.98 31.98 31.70 31.76 34.9K
15:51 31.69 31.72 31.49 31.49 11.3K
15:52 31.44 31.68 31.44 31.58 13.7K
15:53 31.52 31.56 31.33 31.33 18.3K
15:54 31.31 31.39 31.25 31.30 15.0K
15:55 31.28 31.37 31.09 31.09 29.5K
15:56 31.07 31.07 30.78 30.84 64.1K
15:57 30.95 30.95 30.78 30.83 39.9K
15:58 30.92 30.96 30.85 30.87 27.6K
15:59 30.86 30.92 30.75 30.92 364.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible