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 32.36 32.40 31.94 32.04 924.6K
09:31 32.09 32.13 31.80 32.05 73.9K
09:32 32.00 32.33 32.00 32.15 54.3K
09:33 32.25 32.43 32.21 32.21 56.6K
09:34 32.28 32.41 32.13 32.30 41.5K
09:35 32.32 32.54 32.24 32.53 39.9K
09:36 32.56 32.63 32.43 32.52 38.5K
09:37 32.52 32.59 32.31 32.31 34.6K
09:38 32.31 32.31 32.15 32.15 20.0K
09:39 32.16 32.23 32.05 32.07 28.2K
09:40 32.02 32.08 31.75 31.75 89.6K
09:41 31.77 31.81 31.70 31.80 50.6K
09:42 31.82 31.83 31.63 31.75 45.9K
09:43 31.73 31.83 31.70 31.80 36.9K
09:44 31.82 31.91 31.75 31.91 29.4K
09:45 31.92 31.96 31.83 31.86 24.9K
09:46 31.85 31.85 31.61 31.63 56.7K
09:47 31.65 31.85 31.65 31.75 38.3K
09:48 31.76 31.87 31.72 31.72 30.4K
09:49 31.74 31.74 31.64 31.68 23.9K
09:50 31.72 31.99 31.67 31.99 42.5K
09:51 32.02 32.02 31.89 31.95 44.3K
09:52 31.97 32.05 31.92 31.99 44.5K
09:53 31.99 32.00 31.66 31.83 49.9K
09:54 31.83 31.93 31.83 31.88 20.6K
09:55 31.86 31.87 31.64 31.66 27.5K
09:56 31.64 31.64 31.50 31.51 41.2K
09:57 31.51 31.53 31.44 31.47 35.7K
09:58 31.47 31.51 31.42 31.51 22.0K
09:59 31.50 31.57 31.46 31.56 16.4K
10:00 31.60 31.78 31.56 31.77 31.3K
10:01 31.79 31.82 31.76 31.76 23.6K
10:02 31.76 31.80 31.74 31.79 28.9K
10:03 31.74 31.93 31.74 31.92 16.9K
10:04 31.96 32.00 31.88 31.88 18.1K
10:05 31.85 32.01 31.85 32.01 15.9K
10:06 32.01 32.04 31.94 32.04 16.8K
10:07 32.06 32.15 32.04 32.04 45.1K
10:08 32.06 32.13 32.00 32.00 18.9K
10:09 32.02 32.10 32.02 32.05 18.4K
10:10 32.03 32.13 32.00 32.07 17.8K
10:11 32.07 32.10 32.04 32.09 9.7K
10:12 31.98 32.03 31.86 31.86 28.1K
10:13 31.86 32.02 31.86 32.02 9.1K
10:14 32.15 32.16 32.10 32.12 31.7K
10:15 32.15 32.22 32.13 32.19 6.1K
10:16 32.19 32.25 32.19 32.21 33.9K
10:17 32.18 32.30 32.16 32.28 7.9K
10:18 32.25 32.34 32.25 32.34 16.2K
10:19 32.31 32.36 32.29 32.35 19.2K
10:20 32.35 32.35 32.19 32.22 18.9K
10:21 32.23 32.23 32.13 32.16 8.5K
10:22 32.12 32.20 32.12 32.17 19.9K
10:23 32.19 32.36 32.19 32.29 7.6K
10:24 32.21 32.27 32.20 32.25 10.7K
10:25 32.20 32.22 32.01 32.01 14.8K
10:26 32.05 32.21 32.05 32.21 14.9K
10:27 32.19 32.26 32.19 32.25 6.2K
10:28 32.28 32.31 32.25 32.27 6.9K
10:29 32.38 32.42 32.38 32.41 22.7K
10:30 32.41 32.43 32.34 32.37 16.3K
10:31 32.40 32.40 32.30 32.30 15.3K
10:32 32.34 32.36 32.30 32.31 14.4K
10:33 32.39 32.41 32.37 32.41 10.6K
10:34 32.42 32.42 32.33 32.36 13.0K
10:35 32.38 32.38 32.29 32.31 9.3K
10:36 32.30 32.39 32.26 32.35 17.7K
10:37 32.31 32.37 32.31 32.36 7.0K
10:38 32.31 32.34 32.25 32.30 12.3K
10:39 32.36 32.43 32.36 32.43 6.0K
10:40 32.42 32.42 32.22 32.22 13.3K
10:41 32.26 32.32 32.26 32.30 10.9K
10:42 32.26 32.29 32.25 32.28 12.2K
10:43 32.28 32.38 32.28 32.28 10.4K
10:44 32.26 32.26 32.09 32.10 27.0K
10:45 32.09 32.13 32.07 32.10 9.3K
10:46 32.06 32.24 32.06 32.24 26.4K
10:47 32.24 32.24 32.19 32.22 10.5K
10:48 32.23 32.23 32.14 32.17 21.7K
10:49 32.20 32.25 32.12 32.12 10.8K
10:50 32.11 32.19 32.09 32.14 14.9K
10:51 32.11 32.15 32.00 32.05 59.3K
10:52 32.08 32.17 32.08 32.14 14.6K
10:53 32.12 32.17 32.12 32.12 15.9K
10:54 32.14 32.14 32.11 32.11 3.5K
10:55 32.04 32.09 32.04 32.06 6.6K
10:56 32.05 32.05 31.87 31.92 47.1K
10:57 31.88 31.90 31.77 31.77 21.4K
10:58 31.78 31.79 31.72 31.74 20.8K
10:59 31.83 31.89 31.80 31.82 23.5K
11:00 31.84 31.85 31.81 31.81 43.6K
11:01 31.82 31.83 31.75 31.78 25.6K
11:02 31.80 31.82 31.76 31.76 24.6K
11:03 31.75 31.76 31.66 31.69 20.5K
11:04 31.67 31.76 31.66 31.66 33.8K
11:05 31.70 31.70 31.62 31.63 25.0K
11:06 31.63 31.66 31.58 31.58 30.5K
11:07 31.66 31.72 31.65 31.71 30.9K
11:08 31.73 31.74 31.67 31.71 21.7K
11:09 31.70 31.70 31.64 31.65 21.9K
11:10 31.62 31.62 31.46 31.46 40.7K
11:11 31.47 31.47 31.30 31.46 24.8K
11:12 31.47 31.47 31.33 31.33 22.6K
11:13 31.30 31.32 31.18 31.22 36.5K
11:14 31.18 31.28 31.18 31.28 6.9K
11:15 31.21 31.36 31.21 31.30 15.3K
11:16 31.33 31.37 31.31 31.37 12.0K
11:17 31.33 31.33 31.26 31.27 16.9K
11:18 31.23 31.27 31.12 31.12 26.7K
11:19 31.13 31.14 31.10 31.11 49.6K
11:20 31.10 31.10 30.99 31.03 41.6K
11:21 31.03 31.05 30.85 30.89 31.4K
11:22 30.84 30.85 30.79 30.84 74.7K
11:23 30.83 30.83 30.76 30.79 36.2K
11:24 30.74 30.81 30.74 30.77 22.2K
11:25 30.77 30.77 30.53 30.53 38.4K
11:26 30.52 30.57 30.46 30.51 39.5K
11:27 30.44 30.51 30.43 30.51 31.5K
11:28 30.52 30.57 30.44 30.57 49.8K
11:29 30.58 30.64 30.57 30.61 23.3K
11:30 30.63 30.69 30.60 30.66 24.6K
11:31 30.65 30.69 30.61 30.66 14.8K
11:32 30.65 30.77 30.62 30.77 11.8K
11:33 30.83 30.86 30.64 30.66 15.7K
11:34 30.68 30.68 30.54 30.57 24.1K
11:35 30.54 30.54 30.44 30.43 44.5K
11:36 30.42 30.42 30.32 30.32 38.3K
11:37 30.30 30.35 30.26 30.26 23.6K
11:38 30.26 30.32 30.25 30.25 22.7K
11:39 30.25 30.30 30.15 30.16 19.7K
11:40 30.27 30.45 30.27 30.43 30.6K
11:41 30.42 30.57 30.42 30.55 26.5K
11:42 30.55 30.61 30.43 30.43 22.7K
11:43 30.40 30.46 30.38 30.39 24.8K
11:44 30.35 30.37 30.32 30.32 8.8K
11:45 30.29 30.39 30.28 30.28 34.8K
11:46 30.29 30.48 30.29 30.48 24.4K
11:47 30.52 30.63 30.52 30.62 19.5K
11:48 30.62 30.64 30.59 30.63 15.7K
11:49 30.64 30.70 30.64 30.70 36.8K
11:50 30.70 30.83 30.70 30.80 39.3K
11:51 30.83 30.84 30.76 30.78 11.4K
11:52 30.75 30.75 30.63 30.63 19.6K
11:53 30.64 30.68 30.64 30.66 11.1K
11:54 30.63 30.68 30.56 30.60 9.8K
11:55 30.63 30.68 30.61 30.68 13.1K
11:56 30.60 30.85 30.60 30.85 6.6K
11:57 30.85 30.92 30.78 30.83 21.0K
11:58 30.82 30.84 30.74 30.76 19.5K
11:59 30.79 30.89 30.77 30.83 38.4K
12:00 30.88 30.98 30.88 30.98 21.8K
12:01 30.99 31.04 30.99 31.00 33.7K
12:02 31.00 31.00 30.94 31.00 8.0K
12:03 31.02 31.10 30.98 31.10 28.0K
12:04 31.10 31.12 31.03 31.03 14.3K
12:05 30.97 30.97 30.78 30.78 15.2K
12:06 30.78 30.79 30.71 30.71 14.8K
12:07 30.77 30.79 30.69 30.69 20.3K
12:08 30.71 30.74 30.67 30.69 10.8K
12:09 30.64 30.67 30.62 30.67 9.5K
12:10 30.64 30.64 30.55 30.55 6.3K
12:11 30.56 30.59 30.53 30.53 11.4K
12:12 30.52 30.52 30.45 30.45 21.0K
12:13 30.43 30.45 30.35 30.36 12.0K
12:14 30.39 30.39 30.22 30.24 63.3K
12:15 30.23 30.33 30.23 30.27 19.1K
12:16 30.24 30.24 30.16 30.16 22.6K
12:17 30.18 30.26 30.18 30.23 30.8K
12:18 30.20 30.20 30.17 30.17 11.9K
12:19 30.19 30.25 30.18 30.20 8.8K
12:20 30.15 30.19 30.15 30.19 13.1K
12:21 30.14 30.34 30.13 30.32 14.9K
12:22 30.26 30.29 30.20 30.20 7.3K
12:23 30.22 30.22 30.16 30.17 23.6K
12:24 30.18 30.22 30.15 30.21 17.1K
12:25 30.21 30.21 30.13 30.13 15.3K
12:26 30.12 30.14 30.11 30.11 24.6K
12:27 30.05 30.07 30.00 30.06 43.4K
12:28 30.05 30.05 29.96 30.00 62.8K
12:29 30.06 30.14 30.06 30.11 20.4K
12:30 30.12 30.13 29.94 29.96 28.2K
12:31 29.94 30.03 29.94 29.97 33.2K
12:32 30.00 30.08 29.98 30.08 20.4K
12:33 30.10 30.16 30.08 30.12 8.5K
12:34 30.11 30.12 30.04 30.04 10.1K
12:35 30.06 30.07 30.02 30.03 12.4K
12:36 30.04 30.04 29.92 29.93 14.4K
12:37 30.00 30.12 29.96 30.00 14.5K
12:38 29.99 30.08 29.99 30.06 8.2K
12:39 30.06 30.16 30.05 30.14 6.0K
12:40 30.14 30.18 30.09 30.10 6.6K
12:41 30.07 30.08 30.01 30.07 9.4K
12:42 30.06 30.06 29.96 29.98 30.7K
12:43 29.96 29.96 29.95 29.95 17.3K
12:44 29.96 29.96 29.88 29.94 34.9K
12:45 29.92 29.94 29.84 29.94 10.4K
12:46 29.93 29.93 29.88 29.89 5.3K
12:47 29.89 29.93 29.85 29.92 11.7K
12:48 29.94 29.98 29.89 29.97 3.0K
12:49 29.95 29.95 29.91 29.92 9.3K
12:50 29.92 30.07 29.92 30.06 19.0K
12:51 30.10 30.16 30.04 30.16 32.1K
12:52 30.09 30.14 30.09 30.14 25.3K
12:53 30.14 30.15 30.09 30.15 11.9K
12:54 30.15 30.15 30.14 30.15 14.9K
12:55 30.15 30.17 30.12 30.16 15.2K
12:56 30.14 30.25 30.14 30.25 61.8K
12:57 30.23 30.31 30.23 30.30 9.4K
12:58 30.32 30.41 30.32 30.41 16.9K
12:59 30.50 30.51 30.47 30.50 8.5K
13:00 30.44 30.55 30.44 30.55 11.0K
13:01 30.53 30.55 30.48 30.54 20.7K
13:02 30.53 30.56 30.53 30.56 10.8K
13:03 30.56 30.58 30.55 30.56 7.1K
13:04 30.56 30.60 30.56 30.60 15.3K
13:05 30.65 30.67 30.56 30.56 13.7K
13:06 30.56 30.67 30.56 30.62 13.4K
13:07 30.63 30.66 30.63 30.66 5.5K
13:08 30.60 30.60 30.55 30.57 15.0K
13:09 30.64 30.64 30.60 30.60 4.8K
13:10 30.64 30.64 30.60 30.60 1.8K
13:11 30.55 30.57 30.52 30.57 15.1K
13:12 30.61 30.61 30.57 30.57 7.8K
13:13 30.61 30.61 30.61 30.61 3.3K
13:14 30.51 30.58 30.51 30.58 12.2K
13:15 30.64 30.64 30.54 30.54 7.6K
13:16 30.61 30.63 30.61 30.63 4.7K
13:17 30.66 30.67 30.62 30.66 9.7K
13:18 30.66 30.66 30.61 30.61 7.4K
13:19 30.61 30.65 30.61 30.63 6.0K
13:20 30.64 30.65 30.61 30.64 8.0K
13:21 30.65 30.78 30.65 30.78 13.3K
13:22 30.72 30.74 30.69 30.71 6.9K
13:23 30.72 30.74 30.72 30.72 10.1K
13:24 30.76 30.81 30.76 30.81 14.0K
13:25 30.81 30.83 30.78 30.83 16.7K
13:26 30.85 30.99 30.85 30.99 26.7K
13:27 30.97 30.97 30.94 30.94 2.9K
13:28 30.94 30.98 30.94 30.94 9.9K
13:29 30.93 30.93 30.91 30.93 9.3K
13:30 30.97 30.99 30.97 30.99 2.8K
13:31 30.93 30.93 30.84 30.84 4.3K
13:32 30.88 30.90 30.85 30.90 10.4K
13:33 30.90 30.96 30.90 30.95 2.2K
13:34 30.89 30.89 30.82 30.86 4.6K
13:35 30.80 30.81 30.70 30.72 12.6K
13:36 30.74 30.74 30.64 30.68 6.2K
13:37 30.69 30.72 30.66 30.70 4.7K
13:38 30.71 30.71 30.61 30.61 15.0K
13:39 30.63 30.65 30.61 30.62 6.9K
13:40 30.60 30.60 30.55 30.55 12.5K
13:41 30.57 30.65 30.57 30.65 4.6K
13:42 30.65 30.65 30.59 30.60 3.2K
13:43 30.60 30.62 30.55 30.55 25.2K
13:44 30.54 30.57 30.54 30.55 6.0K
13:45 30.55 30.57 30.52 30.57 17.6K
13:46 30.59 30.61 30.59 30.61 4.7K
13:47 30.55 30.60 30.55 30.59 2.4K
13:48 30.55 30.55 30.52 30.52 6.6K
13:49 30.56 30.56 30.54 30.54 1.7K
13:50 30.54 30.57 30.54 30.55 0.9K
13:51 30.59 30.61 30.56 30.57 4.5K
13:52 30.58 30.69 30.58 30.67 8.4K
13:53 30.65 30.75 30.65 30.72 7.5K
13:54 30.66 30.67 30.60 30.60 1.8K
13:55 30.60 30.63 30.60 30.63 9.0K
13:56 30.71 30.77 30.71 30.77 3.6K
13:57 30.77 30.78 30.77 30.78 1.6K
13:58 30.80 30.80 30.76 30.80 7.0K
13:59 30.81 30.90 30.81 30.89 4.9K
14:00 30.87 30.88 30.83 30.88 5.8K
14:01 30.92 30.93 30.84 30.84 7.7K
14:02 30.87 30.92 30.84 30.92 10.4K
14:03 30.90 30.92 30.85 30.92 9.0K
14:04 30.90 30.91 30.86 30.86 7.1K
14:05 30.89 30.89 30.79 30.79 6.5K
14:06 30.81 30.90 30.81 30.84 15.1K
14:07 30.87 30.87 30.83 30.83 3.7K
14:08 30.87 30.87 30.68 30.68 8.5K
14:09 30.66 30.70 30.66 30.70 11.6K
14:10 30.72 30.72 30.70 30.70 13.9K
14:11 30.68 30.74 30.67 30.74 3.8K
14:12 30.75 30.80 30.73 30.80 9.7K
14:13 30.73 30.73 30.71 30.71 3.2K
14:14 30.68 30.68 30.64 30.64 11.0K
14:15 30.64 30.66 30.60 30.60 6.4K
14:16 30.59 30.59 30.53 30.53 8.8K
14:17 30.54 30.54 30.51 30.52 22.4K
14:18 30.51 30.59 30.51 30.59 7.7K
14:19 30.59 30.60 30.57 30.58 8.5K
14:20 30.58 30.58 30.54 30.57 4.3K
14:21 30.55 30.56 30.51 30.56 3.9K
14:22 30.53 30.53 30.30 30.31 46.3K
14:23 30.31 30.36 30.29 30.33 24.4K
14:24 30.35 30.43 30.35 30.41 16.1K
14:25 30.38 30.48 30.37 30.47 13.1K
14:26 30.45 30.56 30.45 30.56 23.8K
14:27 30.55 30.66 30.55 30.58 8.2K
14:28 30.58 30.61 30.54 30.55 6.4K
14:29 30.57 30.57 30.52 30.55 14.2K
14:30 30.54 30.58 30.54 30.54 3.1K
14:31 30.55 30.63 30.55 30.61 4.0K
14:32 30.64 30.69 30.63 30.69 8.1K
14:33 30.71 30.71 30.63 30.63 3.4K
14:34 30.63 30.66 30.62 30.63 2.6K
14:35 30.64 30.65 30.60 30.60 3.3K
14:36 30.64 30.65 30.60 30.65 1.1K
14:37 30.69 30.79 30.69 30.79 5.0K
14:38 30.79 30.93 30.79 30.91 8.3K
14:39 30.93 30.93 30.86 30.90 4.7K
14:40 30.90 30.98 30.90 30.94 24.8K
14:41 30.99 31.00 30.95 30.95 9.6K
14:42 30.95 30.98 30.95 30.98 3.1K
14:43 30.96 31.01 30.96 30.98 13.6K
14:44 30.93 30.94 30.91 30.91 16.8K
14:45 30.92 30.92 30.89 30.91 6.5K
14:46 30.90 30.91 30.89 30.91 10.8K
14:47 30.90 30.93 30.87 30.91 8.9K
14:48 30.86 30.86 30.85 30.85 1.3K
14:49 30.86 30.88 30.85 30.88 5.3K
14:50 30.89 30.99 30.89 30.99 9.5K
14:51 30.97 31.10 30.97 31.08 9.0K
14:52 31.10 31.20 31.10 31.20 12.4K
14:53 31.20 31.20 31.14 31.14 10.6K
14:54 31.15 31.18 31.14 31.15 5.3K
14:55 31.11 31.13 31.06 31.12 48.3K
14:56 31.14 31.14 31.07 31.07 3.1K
14:57 31.04 31.07 31.02 31.07 10.4K
14:58 31.08 31.08 30.97 30.97 7.5K
14:59 31.01 31.03 30.97 31.00 14.0K
15:00 31.10 31.14 31.10 31.14 3.4K
15:01 31.18 31.19 31.16 31.19 12.3K
15:02 31.18 31.18 31.10 31.10 7.5K
15:03 31.03 31.05 31.00 31.00 4.3K
15:04 31.02 31.06 31.02 31.02 4.3K
15:05 31.05 31.09 31.01 31.01 10.5K
15:06 31.01 31.04 31.00 31.04 4.0K
15:07 31.01 31.06 31.01 31.06 3.3K
15:08 31.04 31.06 31.04 31.04 12.3K
15:09 31.09 31.11 31.06 31.11 10.7K
15:10 31.08 31.09 31.04 31.04 6.9K
15:11 31.04 31.08 31.02 31.08 2.5K
15:12 31.05 31.05 31.02 31.02 4.0K
15:13 31.05 31.08 31.02 31.02 13.2K
15:14 31.00 31.05 31.00 31.04 4.5K
15:15 31.11 31.11 31.07 31.07 3.3K
15:16 31.09 31.12 31.07 31.07 1.9K
15:17 30.99 31.08 30.98 31.07 15.6K
15:18 31.07 31.07 31.07 31.07 3.1K
15:19 31.10 31.19 31.10 31.19 5.0K
15:20 31.19 31.26 31.19 31.26 5.2K
15:21 31.25 31.30 31.25 31.30 5.4K
15:22 31.30 31.30 31.23 31.25 9.6K
15:23 31.26 31.26 31.22 31.22 11.4K
15:24 31.24 31.28 31.24 31.25 7.4K
15:25 31.21 31.30 31.21 31.30 1.4K
15:26 31.30 31.34 31.30 31.33 13.8K
15:27 31.30 31.35 31.30 31.35 3.5K
15:28 31.32 31.35 31.32 31.34 15.3K
15:29 31.28 31.32 31.28 31.32 4.3K
15:30 31.33 31.40 31.33 31.39 9.7K
15:31 31.36 31.39 31.36 31.38 5.8K
15:32 31.37 31.41 31.34 31.39 17.6K
15:33 31.37 31.40 31.35 31.39 3.1K
15:34 31.38 31.38 31.36 31.36 11.8K
15:35 31.35 31.35 31.35 31.35 0.4K
15:36 31.37 31.39 31.36 31.36 9.1K
15:37 31.37 31.42 31.36 31.39 14.0K
15:38 31.40 31.46 31.40 31.46 16.3K
15:39 31.47 31.47 31.44 31.45 3.4K
15:40 31.43 31.47 31.40 31.40 8.5K
15:41 31.42 31.50 31.38 31.46 19.5K
15:42 31.45 31.46 31.45 31.46 3.2K
15:43 31.45 31.45 31.40 31.40 2.9K
15:44 31.41 31.42 31.36 31.40 3.4K
15:45 31.46 31.60 31.46 31.60 10.2K
15:46 31.56 31.56 31.47 31.55 4.0K
15:47 31.55 31.58 31.55 31.55 24.6K
15:48 31.53 31.58 31.51 31.53 10.8K
15:49 31.61 31.61 31.50 31.52 13.7K
15:50 31.38 31.38 31.26 31.28 8.5K
15:51 31.29 31.30 31.23 31.26 9.7K
15:52 31.24 31.24 31.16 31.16 14.5K
15:53 31.15 31.17 31.07 31.07 21.0K
15:54 31.10 31.16 31.10 31.10 4.9K
15:55 31.36 31.44 31.31 31.31 18.5K
15:56 31.32 31.33 31.17 31.17 4.2K
15:57 31.18 31.21 31.18 31.19 22.6K
15:58 31.23 31.23 31.17 31.17 7.1K
15:59 31.17 31.17 31.13 31.15 151.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible