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 20.75 20.75 20.27 20.27 1,433.1K
09:31 20.25 20.65 20.25 20.56 99.9K
09:32 20.54 20.54 20.28 20.31 118.5K
09:33 20.34 20.40 20.17 20.21 80.9K
09:34 20.19 20.26 19.74 19.74 217.3K
09:35 19.74 19.99 19.70 19.78 143.5K
09:36 19.78 19.78 19.60 19.76 113.1K
09:37 19.75 19.94 19.75 19.94 117.6K
09:38 19.87 19.89 19.77 19.83 84.0K
09:39 19.82 19.85 19.72 19.74 98.6K
09:40 19.72 19.80 19.64 19.78 74.6K
09:41 19.78 19.86 19.65 19.72 95.8K
09:42 19.75 19.78 19.50 19.65 251.3K
09:43 19.71 19.71 19.43 19.43 88.8K
09:44 19.47 19.64 19.47 19.64 39.5K
09:45 19.50 19.74 19.50 19.74 82.0K
09:46 19.73 19.84 19.66 19.84 85.7K
09:47 19.86 19.90 19.77 19.84 52.5K
09:48 19.80 19.95 19.80 19.94 51.0K
09:49 19.93 19.99 19.89 19.96 57.2K
09:50 19.93 20.15 19.93 20.06 45.7K
09:51 20.07 20.07 19.82 19.85 29.0K
09:52 19.90 19.91 19.87 19.90 61.2K
09:53 19.96 20.02 19.87 19.91 40.6K
09:54 19.98 20.00 19.91 19.93 28.7K
09:55 19.95 20.07 19.93 20.00 28.9K
09:56 20.05 20.05 19.97 20.01 31.2K
09:57 20.02 20.02 19.92 19.98 14.6K
09:58 19.96 19.98 19.90 19.92 28.3K
09:59 19.93 19.96 19.86 19.94 35.6K
10:00 19.95 20.01 19.71 19.73 82.0K
10:01 19.74 19.86 19.74 19.82 30.9K
10:02 19.81 19.81 19.72 19.73 41.6K
10:03 19.76 19.77 19.68 19.73 45.5K
10:04 19.72 19.80 19.72 19.74 21.1K
10:05 19.81 19.86 19.74 19.83 35.7K
10:06 19.85 19.86 19.82 19.83 22.1K
10:07 19.85 19.93 19.85 19.87 69.0K
10:08 19.88 19.94 19.85 19.89 24.6K
10:09 19.90 20.01 19.90 19.96 28.7K
10:10 19.99 20.02 19.92 20.02 46.8K
10:11 20.02 20.04 19.92 19.92 48.8K
10:12 19.93 20.04 19.91 20.02 21.7K
10:13 20.03 20.08 20.01 20.08 11.4K
10:14 20.09 20.09 20.00 20.02 31.4K
10:15 20.02 20.10 20.02 20.05 34.8K
10:16 20.04 20.07 19.98 20.07 49.5K
10:17 20.07 20.15 20.03 20.10 25.1K
10:18 20.08 20.11 20.04 20.07 16.7K
10:19 20.07 20.17 20.07 20.15 15.1K
10:20 20.16 20.18 20.15 20.18 26.5K
10:21 20.19 20.28 20.16 20.25 37.5K
10:22 20.26 20.26 20.19 20.20 21.9K
10:23 20.19 20.19 20.09 20.12 15.3K
10:24 20.14 20.20 20.13 20.15 17.9K
10:25 20.13 20.17 20.10 20.10 29.1K
10:26 20.13 20.14 20.02 20.04 31.6K
10:27 20.03 20.05 19.99 20.03 48.6K
10:28 20.06 20.06 20.00 20.02 8.0K
10:29 20.01 20.06 20.00 20.00 14.6K
10:30 19.98 20.00 19.92 19.92 30.5K
10:31 19.93 19.95 19.92 19.92 17.9K
10:32 19.92 19.99 19.92 19.97 23.6K
10:33 19.98 20.02 19.97 19.99 12.3K
10:34 20.01 20.03 20.01 20.02 5.8K
10:35 20.00 20.01 19.85 19.85 31.9K
10:36 19.82 19.87 19.76 19.81 45.5K
10:37 19.80 19.80 19.73 19.73 67.3K
10:38 19.72 19.76 19.71 19.75 32.7K
10:39 19.76 19.87 19.76 19.86 18.4K
10:40 19.84 19.84 19.76 19.81 17.1K
10:41 19.81 19.83 19.80 19.83 38.8K
10:42 19.83 19.97 19.83 19.96 30.9K
10:43 19.96 19.97 19.86 19.87 8.8K
10:44 19.88 19.96 19.88 19.92 16.5K
10:45 19.92 19.92 19.88 19.89 8.1K
10:46 19.87 19.89 19.84 19.84 6.9K
10:47 19.86 19.94 19.86 19.94 5.9K
10:48 19.94 20.03 19.94 19.98 20.7K
10:49 20.01 20.03 20.00 20.02 13.6K
10:50 20.01 20.01 19.81 19.82 40.4K
10:51 19.85 19.85 19.77 19.77 11.0K
10:52 19.78 19.86 19.78 19.86 6.6K
10:53 19.87 19.89 19.84 19.89 5.5K
10:54 19.87 19.87 19.81 19.81 5.8K
10:55 19.83 19.85 19.83 19.84 11.3K
10:56 19.84 19.90 19.84 19.88 18.4K
10:57 19.87 19.92 19.87 19.92 7.7K
10:58 19.91 19.91 19.83 19.83 6.7K
10:59 19.81 19.82 19.80 19.80 15.8K
11:00 19.76 19.77 19.74 19.75 22.7K
11:01 19.76 19.77 19.72 19.73 25.6K
11:02 19.72 19.72 19.62 19.62 37.3K
11:03 19.63 19.64 19.51 19.51 35.4K
11:04 19.51 19.51 19.42 19.44 142.9K
11:05 19.42 19.45 19.35 19.42 67.7K
11:06 19.41 19.45 19.38 19.42 26.9K
11:07 19.45 19.45 19.32 19.32 27.7K
11:08 19.33 19.33 19.20 19.24 76.8K
11:09 19.25 19.31 19.24 19.31 15.9K
11:10 19.32 19.32 19.28 19.31 16.7K
11:11 19.35 19.43 19.33 19.39 14.6K
11:12 19.34 19.35 19.33 19.35 40.0K
11:13 19.38 19.48 19.36 19.45 21.9K
11:14 19.48 19.57 19.48 19.56 33.1K
11:15 19.59 19.64 19.51 19.51 11.6K
11:16 19.50 19.50 19.40 19.40 11.4K
11:17 19.41 19.44 19.39 19.40 26.1K
11:18 19.38 19.38 19.35 19.35 35.1K
11:19 19.30 19.34 19.28 19.34 27.5K
11:20 19.36 19.36 19.29 19.29 13.4K
11:21 19.29 19.30 19.20 19.20 41.4K
11:22 19.16 19.16 19.07 19.07 68.9K
11:23 19.05 19.07 19.02 19.06 61.6K
11:24 19.06 19.07 19.03 19.03 22.0K
11:25 19.04 19.04 19.02 19.03 50.1K
11:26 19.06 19.06 19.03 19.02 46.7K
11:27 19.02 19.04 19.00 19.01 126.1K
11:28 19.01 19.05 18.99 19.01 153.4K
11:29 19.01 19.05 19.01 19.03 10.1K
11:30 19.03 19.20 19.03 19.14 23.0K
11:31 19.13 19.17 19.09 19.09 14.0K
11:32 19.12 19.20 19.12 19.20 13.9K
11:33 19.21 19.24 19.16 19.23 13.9K
11:34 19.21 19.26 19.21 19.21 18.0K
11:35 19.24 19.24 19.21 19.21 12.9K
11:36 19.19 19.21 19.17 19.18 17.6K
11:37 19.20 19.22 19.19 19.21 9.7K
11:38 19.21 19.21 19.16 19.20 9.4K
11:39 19.21 19.25 19.20 19.25 9.2K
11:40 19.27 19.31 19.23 19.31 13.2K
11:41 19.31 19.33 19.25 19.25 12.6K
11:42 19.25 19.27 19.25 19.27 12.2K
11:43 19.27 19.35 19.27 19.33 30.2K
11:44 19.33 19.33 19.23 19.27 76.7K
11:45 19.29 19.38 19.29 19.38 8.3K
11:46 19.36 19.36 19.30 19.30 20.4K
11:47 19.31 19.33 19.31 19.32 16.7K
11:48 19.32 19.38 19.29 19.38 88.0K
11:49 19.35 19.40 19.33 19.39 40.4K
11:50 19.39 19.39 19.34 19.35 8.8K
11:51 19.38 19.39 19.37 19.39 24.7K
11:52 19.40 19.42 19.38 19.38 14.5K
11:53 19.40 19.41 19.29 19.29 8.9K
11:54 19.33 19.40 19.33 19.39 22.5K
11:55 19.38 19.43 19.38 19.39 8.0K
11:56 19.37 19.37 19.30 19.32 17.3K
11:57 19.32 19.32 19.30 19.32 15.1K
11:58 19.41 19.46 19.41 19.41 8.6K
11:59 19.40 19.45 19.40 19.44 15.3K
12:00 19.40 19.44 19.40 19.44 7.4K
12:01 19.42 19.50 19.42 19.50 11.4K
12:02 19.47 19.48 19.40 19.42 8.3K
12:03 19.42 19.42 19.35 19.37 9.7K
12:04 19.36 19.39 19.35 19.35 4.5K
12:05 19.32 19.38 19.32 19.35 14.1K
12:06 19.37 19.37 19.33 19.33 6.1K
12:07 19.34 19.35 19.28 19.28 12.4K
12:08 19.29 19.30 19.28 19.30 5.6K
12:09 19.29 19.29 19.29 19.29 1.3K
12:10 19.31 19.33 19.19 19.19 19.8K
12:11 19.17 19.22 19.16 19.20 22.7K
12:12 19.20 19.29 19.20 19.28 10.7K
12:13 19.28 19.28 19.23 19.23 3.4K
12:14 19.21 19.27 19.21 19.27 14.7K
12:15 19.27 19.31 19.25 19.28 10.0K
12:16 19.36 19.36 19.28 19.31 6.8K
12:17 19.30 19.35 19.30 19.33 5.0K
12:18 19.35 19.38 19.35 19.36 12.5K
12:19 19.36 19.47 19.35 19.47 7.2K
12:20 19.47 19.59 19.47 19.59 19.3K
12:21 19.59 19.59 19.53 19.55 17.2K
12:22 19.54 19.56 19.47 19.47 8.3K
12:23 19.45 19.50 19.45 19.47 13.5K
12:24 19.47 19.50 19.45 19.50 5.1K
12:25 19.48 19.48 19.40 19.40 4.7K
12:26 19.38 19.38 19.36 19.38 5.0K
12:27 19.41 19.41 19.35 19.35 12.3K
12:28 19.41 19.48 19.41 19.45 5.6K
12:29 19.46 19.48 19.46 19.46 1.3K
12:30 19.47 19.50 19.47 19.49 18.4K
12:31 19.48 19.51 19.48 19.49 54.2K
12:32 19.42 19.49 19.42 19.49 5.6K
12:33 19.50 19.54 19.49 19.49 16.6K
12:34 19.53 19.54 19.48 19.48 4.5K
12:35 19.51 19.51 19.41 19.41 7.7K
12:36 19.37 19.40 19.37 19.38 6.3K
12:37 19.33 19.37 19.33 19.36 4.8K
12:38 19.35 19.42 19.35 19.36 12.2K
12:39 19.39 19.39 19.36 19.37 5.6K
12:40 19.37 19.37 19.27 19.27 38.1K
12:41 19.27 19.28 19.26 19.26 11.4K
12:42 19.25 19.34 19.25 19.34 24.4K
12:43 19.33 19.33 19.30 19.31 7.6K
12:44 19.32 19.36 19.32 19.34 2.5K
12:45 19.34 19.38 19.32 19.38 2.2K
12:46 19.38 19.38 19.25 19.26 8.5K
12:47 19.25 19.25 19.16 19.15 21.6K
12:48 19.16 19.19 19.15 19.16 21.8K
12:49 19.19 19.29 19.18 19.29 13.0K
12:50 19.28 19.32 19.26 19.32 11.5K
12:51 19.36 19.37 19.34 19.34 9.0K
12:52 19.34 19.35 19.34 19.35 5.4K
12:53 19.26 19.27 19.21 19.20 30.2K
12:54 19.19 19.21 19.18 19.21 5.6K
12:55 19.22 19.22 19.20 19.21 5.9K
12:56 19.20 19.24 19.20 19.24 3.7K
12:57 19.23 19.23 19.18 19.18 14.9K
12:58 19.19 19.22 19.19 19.22 26.2K
12:59 19.23 19.23 19.22 19.22 0.8K
13:00 19.22 19.23 19.21 19.23 2.3K
13:01 19.23 19.23 19.22 19.21 1.3K
13:02 19.23 19.24 19.22 19.22 3.4K
13:03 19.21 19.22 19.19 19.19 3.1K
13:04 19.16 19.16 19.13 19.15 7.1K
13:05 19.14 19.14 19.13 19.13 4.0K
13:06 19.10 19.12 19.10 19.12 26.8K
13:07 19.13 19.14 19.12 19.12 6.9K
13:08 19.14 19.14 19.11 19.11 6.1K
13:09 19.12 19.12 19.07 19.07 21.7K
13:10 19.08 19.09 19.06 19.06 10.3K
13:11 19.04 19.04 19.00 19.01 36.4K
13:12 19.01 19.02 19.01 19.01 16.3K
13:13 19.01 19.02 19.01 19.01 35.4K
13:14 19.00 19.01 19.00 19.00 140.3K
13:15 19.01 19.01 18.98 18.98 6.2K
13:16 18.97 18.98 18.89 18.89 38.3K
13:17 18.89 18.89 18.78 18.78 80.8K
13:18 18.80 18.82 18.72 18.72 67.5K
13:19 18.73 18.74 18.63 18.65 98.3K
13:20 18.65 18.65 18.49 18.49 228.2K
13:21 18.51 18.53 18.38 18.38 85.4K
13:22 18.45 18.49 18.35 18.41 55.3K
13:23 18.46 18.47 18.38 18.43 57.2K
13:24 18.43 18.44 18.41 18.41 45.5K
13:25 18.41 18.51 18.40 18.45 71.3K
13:26 18.44 18.52 18.42 18.50 56.6K
13:27 18.50 18.55 18.49 18.52 49.9K
13:28 18.50 18.57 18.50 18.56 46.9K
13:29 18.58 18.58 18.47 18.50 32.8K
13:30 18.53 18.57 18.47 18.48 28.2K
13:31 18.48 18.48 18.38 18.38 78.4K
13:32 18.36 18.44 18.35 18.40 37.7K
13:33 18.41 18.55 18.38 18.53 109.8K
13:34 18.56 18.64 18.54 18.55 23.5K
13:35 18.57 18.59 18.46 18.49 43.4K
13:36 18.47 18.47 18.35 18.35 23.5K
13:37 18.35 18.46 18.35 18.44 65.5K
13:38 18.48 18.57 18.48 18.54 33.0K
13:39 18.58 18.58 18.47 18.48 17.5K
13:40 18.49 18.49 18.42 18.42 19.5K
13:41 18.43 18.43 18.27 18.27 53.6K
13:42 18.28 18.28 18.20 18.27 64.2K
13:43 18.31 18.31 18.25 18.29 26.2K
13:44 18.32 18.33 18.28 18.28 22.3K
13:45 18.29 18.29 18.22 18.23 20.2K
13:46 18.24 18.24 18.11 18.13 35.3K
13:47 18.15 18.15 18.10 18.10 41.8K
13:48 18.10 18.10 18.05 18.07 56.4K
13:49 18.09 18.12 18.05 18.05 39.2K
13:50 18.05 18.19 18.05 18.18 17.4K
13:51 18.18 18.18 18.09 18.14 34.8K
13:52 18.14 18.15 18.10 18.10 11.4K
13:53 18.13 18.18 18.12 18.14 19.1K
13:54 18.12 18.14 18.06 18.08 23.4K
13:55 18.10 18.10 18.05 18.06 47.2K
13:56 18.05 18.05 18.00 18.00 96.7K
13:57 18.00 18.00 17.92 17.92 67.7K
13:58 17.93 18.03 17.92 17.92 46.2K
13:59 17.93 17.98 17.93 17.97 24.7K
14:00 17.97 18.02 17.94 17.94 136.5K
14:01 18.00 18.05 17.95 17.97 47.9K
14:02 17.97 17.98 17.81 17.81 106.4K
14:03 17.86 17.87 17.72 17.73 112.0K
14:04 17.72 17.81 17.69 17.73 154.1K
14:05 17.75 17.77 17.71 17.76 97.2K
14:06 17.80 17.98 17.78 17.96 45.2K
14:07 17.91 17.93 17.88 17.91 54.6K
14:08 17.91 17.96 17.90 17.95 79.2K
14:09 17.94 18.00 17.88 17.90 70.8K
14:10 17.92 17.99 17.90 17.94 24.7K
14:11 17.95 17.95 17.89 17.91 33.5K
14:12 17.88 17.99 17.86 17.99 153.3K
14:13 17.98 18.01 17.88 18.01 50.2K
14:14 18.02 18.15 18.01 18.14 61.8K
14:15 18.14 18.24 18.13 18.20 50.2K
14:16 18.20 18.28 18.16 18.17 63.2K
14:17 18.18 18.25 18.12 18.12 39.5K
14:18 18.15 18.23 18.15 18.23 63.6K
14:19 18.21 18.23 18.19 18.19 32.0K
14:20 18.18 18.28 18.16 18.28 70.8K
14:21 18.29 18.31 18.26 18.29 20.3K
14:22 18.27 18.29 18.20 18.28 69.9K
14:23 18.26 18.35 18.23 18.35 8.0K
14:24 18.35 18.43 18.33 18.39 33.5K
14:25 18.41 18.43 18.39 18.42 105.3K
14:26 18.41 18.44 18.39 18.40 34.5K
14:27 18.42 18.45 18.41 18.42 20.7K
14:28 18.43 18.44 18.40 18.43 118.3K
14:29 18.45 18.50 18.45 18.47 36.1K
14:30 18.48 18.55 18.48 18.53 68.1K
14:31 18.54 18.60 18.54 18.58 37.9K
14:32 18.60 18.61 18.55 18.55 29.1K
14:33 18.55 18.55 18.46 18.48 31.2K
14:34 18.48 18.48 18.44 18.44 7.4K
14:35 18.41 18.43 18.40 18.41 45.5K
14:36 18.44 18.45 18.41 18.43 24.5K
14:37 18.43 18.51 18.43 18.48 28.1K
14:38 18.46 18.51 18.44 18.51 16.8K
14:39 18.51 18.51 18.43 18.44 42.5K
14:40 18.44 18.57 18.43 18.54 9.1K
14:41 18.55 18.66 18.55 18.63 27.0K
14:42 18.63 18.63 18.55 18.55 24.5K
14:43 18.55 18.56 18.51 18.51 33.1K
14:44 18.50 18.50 18.44 18.48 36.0K
14:45 18.46 18.47 18.42 18.43 13.0K
14:46 18.42 18.42 18.35 18.37 43.7K
14:47 18.36 18.42 18.36 18.39 6.7K
14:48 18.41 18.49 18.40 18.46 8.3K
14:49 18.48 18.55 18.46 18.52 5.0K
14:50 18.53 18.61 18.53 18.58 14.1K
14:51 18.58 18.59 18.55 18.56 17.2K
14:52 18.59 18.59 18.54 18.59 11.3K
14:53 18.60 18.64 18.60 18.64 17.9K
14:54 18.63 18.64 18.61 18.63 9.0K
14:55 18.64 18.70 18.64 18.70 10.1K
14:56 18.73 18.76 18.73 18.74 32.0K
14:57 18.73 18.74 18.70 18.71 12.9K
14:58 18.70 18.78 18.70 18.78 10.5K
14:59 18.77 18.82 18.76 18.79 32.8K
15:00 18.82 18.91 18.79 18.88 64.7K
15:01 18.88 18.96 18.88 18.96 59.6K
15:02 18.96 19.01 18.94 19.01 78.8K
15:03 19.00 19.04 18.95 19.01 17.4K
15:04 19.02 19.09 19.02 19.09 35.4K
15:05 19.09 19.17 19.09 19.17 30.8K
15:06 19.17 19.17 19.03 19.05 28.5K
15:07 18.95 19.01 18.94 18.96 38.3K
15:08 18.84 18.88 18.84 18.88 58.4K
15:09 18.90 18.90 18.83 18.85 10.0K
15:10 18.84 18.92 18.83 18.92 39.6K
15:11 18.93 19.01 18.92 19.01 14.1K
15:12 19.00 19.00 18.87 18.89 15.8K
15:13 18.90 18.90 18.82 18.85 24.9K
15:14 18.85 18.92 18.83 18.92 16.4K
15:15 18.95 18.95 18.91 18.95 10.7K
15:16 18.91 18.91 18.79 18.79 21.5K
15:17 18.76 18.76 18.68 18.70 25.0K
15:18 18.71 18.73 18.65 18.71 8.0K
15:19 18.74 18.77 18.74 18.77 16.9K
15:20 18.80 18.96 18.80 18.95 35.1K
15:21 18.95 18.96 18.92 18.92 7.6K
15:22 18.93 18.97 18.89 18.97 11.6K
15:23 18.96 18.98 18.96 18.97 16.7K
15:24 18.94 18.95 18.91 18.91 26.0K
15:25 18.91 18.93 18.89 18.90 13.7K
15:26 18.90 18.90 18.87 18.87 38.7K
15:27 18.90 18.91 18.84 18.84 46.5K
15:28 18.84 18.88 18.83 18.85 7.8K
15:29 18.85 18.91 18.85 18.91 11.5K
15:30 18.91 18.97 18.91 18.96 24.6K
15:31 18.95 18.96 18.91 18.92 18.3K
15:32 18.92 18.95 18.88 18.92 18.8K
15:33 18.93 18.93 18.89 18.90 68.8K
15:34 18.92 18.93 18.87 18.87 19.2K
15:35 18.88 18.89 18.86 18.87 6.9K
15:36 18.88 18.93 18.87 18.91 11.2K
15:37 18.92 18.95 18.90 18.91 9.9K
15:38 18.91 18.99 18.91 18.99 10.7K
15:39 18.99 19.03 18.98 19.03 89.6K
15:40 18.98 19.00 18.97 18.98 16.6K
15:41 19.00 19.01 18.95 18.95 20.6K
15:42 18.95 19.01 18.94 19.01 13.4K
15:43 19.02 19.03 18.95 18.96 28.3K
15:44 18.97 18.99 18.97 18.97 16.1K
15:45 19.00 19.02 18.97 18.97 23.1K
15:46 19.02 19.02 18.99 18.99 38.6K
15:47 18.98 19.05 18.98 19.02 48.9K
15:48 19.03 19.05 19.01 19.05 28.5K
15:49 19.05 19.12 19.04 19.12 61.8K
15:50 18.86 18.86 18.74 18.78 136.3K
15:51 18.79 18.85 18.79 18.81 64.6K
15:52 18.83 18.88 18.83 18.86 17.7K
15:53 18.85 18.90 18.82 18.87 30.9K
15:54 18.89 18.93 18.77 18.80 38.8K
15:55 18.78 18.80 18.71 18.78 71.2K
15:56 18.78 18.84 18.73 18.83 58.5K
15:57 18.83 18.83 18.76 18.76 24.4K
15:58 18.73 18.77 18.72 18.72 26.5K
15:59 18.72 18.82 18.72 18.82 400.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible