T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)

MSTZ
🏛️ États-Unis →
4.35
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 13.30 13.32 13.19 13.25 1,958.9K
09:31 13.23 13.23 13.01 13.04 80.6K
09:32 13.11 13.25 13.09 13.25 131.2K
09:33 13.26 13.35 13.18 13.35 93.1K
09:34 13.34 13.38 13.10 13.10 88.0K
09:35 13.11 13.20 13.11 13.18 54.4K
09:36 13.22 13.35 13.22 13.30 69.7K
09:37 13.32 13.35 13.25 13.35 72.5K
09:38 13.38 13.40 13.31 13.40 61.2K
09:39 13.39 13.39 13.16 13.17 75.3K
09:40 13.19 13.23 13.10 13.21 128.4K
09:41 13.22 13.29 13.19 13.29 29.8K
09:42 13.27 13.27 13.19 13.24 37.5K
09:43 13.30 13.35 13.29 13.35 43.6K
09:44 13.32 13.41 13.32 13.35 40.4K
09:45 13.33 13.39 13.30 13.32 49.7K
09:46 13.35 13.49 13.32 13.49 77.8K
09:47 13.49 13.69 13.49 13.64 172.7K
09:48 13.67 13.71 13.58 13.61 270.6K
09:49 13.59 13.59 13.43 13.43 87.6K
09:50 13.43 13.43 13.39 13.43 29.9K
09:51 13.46 13.57 13.46 13.53 77.0K
09:52 13.56 13.64 13.56 13.59 59.6K
09:53 13.59 13.59 13.47 13.47 67.1K
09:54 13.48 13.48 13.29 13.32 75.5K
09:55 13.39 13.39 13.32 13.36 90.8K
09:56 13.38 13.39 13.27 13.28 87.5K
09:57 13.27 13.37 13.25 13.34 58.0K
09:58 13.35 13.41 13.35 13.37 22.8K
09:59 13.38 13.48 13.38 13.46 28.3K
10:00 13.47 13.59 13.45 13.59 110.8K
10:01 13.55 13.65 13.51 13.65 70.4K
10:02 13.62 13.78 13.62 13.75 205.9K
10:03 13.76 13.76 13.64 13.65 83.3K
10:04 13.63 13.65 13.57 13.62 42.7K
10:05 13.60 13.70 13.60 13.67 78.9K
10:06 13.63 13.64 13.55 13.60 64.1K
10:07 13.58 13.62 13.56 13.59 42.2K
10:08 13.54 13.54 13.42 13.42 37.9K
10:09 13.44 13.50 13.41 13.47 80.5K
10:10 13.48 13.50 13.42 13.43 33.0K
10:11 13.39 13.41 13.35 13.41 55.1K
10:12 13.41 13.42 13.31 13.35 48.3K
10:13 13.36 13.36 13.26 13.30 62.1K
10:14 13.30 13.30 13.12 13.12 55.6K
10:15 13.14 13.21 13.14 13.16 63.8K
10:16 13.13 13.13 12.95 12.95 302.8K
10:17 12.95 13.02 12.95 13.02 94.7K
10:18 13.03 13.08 13.03 13.06 97.8K
10:19 13.12 13.19 13.10 13.18 105.7K
10:20 13.22 13.31 13.21 13.30 78.9K
10:21 13.32 13.51 13.31 13.46 61.8K
10:22 13.43 13.55 13.43 13.55 86.9K
10:23 13.56 13.56 13.39 13.40 103.1K
10:24 13.36 13.41 13.35 13.39 68.0K
10:25 13.41 13.51 13.41 13.51 37.3K
10:26 13.54 13.61 13.52 13.54 217.7K
10:27 13.56 13.60 13.53 13.54 49.2K
10:28 13.53 13.57 13.50 13.56 62.2K
10:29 13.57 13.61 13.50 13.61 74.3K
10:30 13.62 13.63 13.49 13.52 55.7K
10:31 13.49 13.61 13.48 13.61 68.0K
10:32 13.60 13.63 13.58 13.60 51.4K
10:33 13.59 13.59 13.51 13.55 64.4K
10:34 13.59 13.66 13.57 13.65 78.6K
10:35 13.64 13.69 13.63 13.63 118.7K
10:36 13.64 13.73 13.64 13.72 165.5K
10:37 13.71 13.71 13.56 13.56 90.6K
10:38 13.56 13.59 13.51 13.51 24.0K
10:39 13.54 13.65 13.51 13.62 33.4K
10:40 13.63 13.63 13.58 13.59 32.8K
10:41 13.56 13.69 13.56 13.64 34.4K
10:42 13.66 13.67 13.61 13.61 61.4K
10:43 13.63 13.69 13.62 13.69 33.3K
10:44 13.68 13.70 13.64 13.69 46.9K
10:45 13.69 13.78 13.69 13.75 94.1K
10:46 13.74 13.77 13.71 13.77 69.6K
10:47 13.78 13.78 13.67 13.68 40.2K
10:48 13.69 13.78 13.69 13.71 64.3K
10:49 13.72 13.76 13.70 13.73 49.6K
10:50 13.73 13.81 13.73 13.81 76.6K
10:51 13.80 13.81 13.77 13.81 50.2K
10:52 13.79 13.79 13.71 13.71 27.4K
10:53 13.70 13.73 13.64 13.64 62.8K
10:54 13.62 13.62 13.58 13.61 61.1K
10:55 13.66 13.68 13.63 13.68 22.7K
10:56 13.70 13.72 13.67 13.67 42.8K
10:57 13.67 13.74 13.67 13.72 28.4K
10:58 13.72 13.79 13.71 13.79 28.5K
10:59 13.81 13.88 13.81 13.88 50.3K
11:00 13.86 13.90 13.85 13.89 103.7K
11:01 13.89 13.90 13.86 13.89 44.0K
11:02 13.89 13.97 13.88 13.91 138.5K
11:03 13.93 13.96 13.87 13.96 59.4K
11:04 13.97 13.97 13.90 13.93 86.9K
11:05 13.91 14.00 13.91 14.00 134.0K
11:06 13.99 14.00 13.92 13.95 107.3K
11:07 13.94 14.02 13.94 13.96 106.7K
11:08 13.97 14.00 13.93 13.98 43.5K
11:09 13.98 14.02 13.98 14.00 47.5K
11:10 14.03 14.09 14.03 14.08 97.8K
11:11 14.08 14.08 14.02 14.04 49.4K
11:12 14.09 14.09 13.98 13.99 92.1K
11:13 13.96 14.00 13.95 13.95 56.6K
11:14 13.96 14.02 13.94 14.01 49.6K
11:15 14.02 14.08 14.01 14.08 126.2K
11:16 14.08 14.08 13.97 13.98 53.5K
11:17 13.99 14.07 13.96 14.07 43.4K
11:18 14.06 14.06 14.03 14.05 26.6K
11:19 14.04 14.04 14.01 14.01 23.9K
11:20 14.02 14.10 14.02 14.09 64.5K
11:21 14.09 14.12 14.06 14.08 90.9K
11:22 14.09 14.10 14.08 14.09 19.7K
11:23 14.05 14.07 14.03 14.04 147.1K
11:24 14.07 14.07 14.00 14.02 50.2K
11:25 13.99 14.10 13.99 14.04 42.2K
11:26 14.06 14.06 13.97 13.97 54.5K
11:27 13.98 13.99 13.94 13.94 49.7K
11:28 13.93 13.96 13.92 13.96 45.1K
11:29 13.96 14.03 13.95 13.99 32.8K
11:30 13.99 14.04 13.99 14.04 14.1K
11:31 14.04 14.06 14.01 14.01 23.3K
11:32 14.00 14.01 13.97 14.01 25.4K
11:33 13.99 14.09 13.99 14.08 32.9K
11:34 14.12 14.13 14.11 14.13 36.2K
11:35 14.11 14.13 14.09 14.09 100.9K
11:36 14.09 14.09 14.03 14.03 15.1K
11:37 14.04 14.05 14.03 14.03 24.7K
11:38 14.02 14.03 13.96 13.96 54.4K
11:39 13.97 14.01 13.97 13.97 29.5K
11:40 13.99 14.03 13.97 14.02 14.7K
11:41 14.06 14.12 14.06 14.11 62.9K
11:42 14.09 14.17 14.09 14.16 127.5K
11:43 14.17 14.22 14.17 14.21 72.2K
11:44 14.21 14.21 14.17 14.19 51.2K
11:45 14.17 14.22 14.15 14.17 47.0K
11:46 14.14 14.15 14.10 14.12 44.0K
11:47 14.12 14.12 14.05 14.05 18.1K
11:48 14.06 14.06 14.01 14.04 18.1K
11:49 14.05 14.06 14.02 14.04 29.3K
11:50 14.03 14.04 14.01 14.02 21.6K
11:51 14.02 14.05 14.00 14.04 26.8K
11:52 14.02 14.06 14.02 14.02 20.1K
11:53 14.02 14.05 14.00 14.04 32.6K
11:54 14.03 14.11 14.03 14.11 16.1K
11:55 14.10 14.10 14.05 14.05 27.7K
11:56 14.05 14.06 14.03 14.04 16.0K
11:57 14.04 14.07 14.04 14.07 19.7K
11:58 14.07 14.07 13.96 13.96 28.5K
11:59 13.98 13.99 13.96 13.99 28.1K
12:00 13.97 13.98 13.94 13.94 20.3K
12:01 13.93 13.93 13.87 13.87 90.2K
12:02 13.87 13.88 13.85 13.85 53.0K
12:03 13.84 13.85 13.81 13.84 47.1K
12:04 13.85 13.85 13.79 13.80 139.8K
12:05 13.80 13.80 13.75 13.75 82.4K
12:06 13.75 13.78 13.72 13.72 60.5K
12:07 13.73 13.80 13.73 13.79 51.1K
12:08 13.80 13.80 13.75 13.76 22.2K
12:09 13.78 13.78 13.75 13.76 13.2K
12:10 13.76 13.80 13.75 13.80 25.9K
12:11 13.80 13.88 13.80 13.88 28.5K
12:12 13.87 13.93 13.86 13.88 44.5K
12:13 13.87 13.87 13.84 13.85 46.7K
12:14 13.84 13.85 13.77 13.78 15.4K
12:15 13.77 13.77 13.74 13.77 30.1K
12:16 13.78 13.84 13.77 13.79 34.9K
12:17 13.78 13.80 13.77 13.80 11.1K
12:18 13.75 13.75 13.70 13.71 61.2K
12:19 13.71 13.78 13.71 13.77 25.2K
12:20 13.77 13.78 13.74 13.74 10.6K
12:21 13.72 13.72 13.69 13.72 43.7K
12:22 13.69 13.70 13.64 13.64 43.2K
12:23 13.67 13.67 13.63 13.64 40.5K
12:24 13.63 13.65 13.62 13.65 17.9K
12:25 13.65 13.74 13.65 13.73 36.3K
12:26 13.72 13.73 13.70 13.73 8.3K
12:27 13.71 13.74 13.69 13.74 15.1K
12:28 13.74 13.74 13.67 13.68 11.2K
12:29 13.67 13.73 13.67 13.72 11.9K
12:30 13.71 13.77 13.70 13.77 53.5K
12:31 13.73 13.74 13.71 13.74 23.1K
12:32 13.74 13.75 13.70 13.70 30.4K
12:33 13.71 13.71 13.68 13.68 11.5K
12:34 13.69 13.72 13.68 13.72 19.6K
12:35 13.72 13.72 13.68 13.69 34.1K
12:36 13.69 13.71 13.64 13.64 66.6K
12:37 13.65 13.65 13.62 13.62 33.1K
12:38 13.64 13.72 13.63 13.71 27.2K
12:39 13.70 13.72 13.68 13.70 19.6K
12:40 13.70 13.70 13.68 13.68 14.9K
12:41 13.71 13.76 13.71 13.76 18.8K
12:42 13.76 13.83 13.76 13.83 54.0K
12:43 13.82 13.90 13.82 13.89 52.5K
12:44 13.87 13.89 13.85 13.88 23.1K
12:45 13.90 13.91 13.88 13.89 29.1K
12:46 13.87 13.87 13.82 13.82 21.3K
12:47 13.80 13.81 13.80 13.81 9.8K
12:48 13.80 13.81 13.79 13.80 101.8K
12:49 13.81 13.86 13.81 13.85 42.8K
12:50 13.88 13.88 13.86 13.88 25.6K
12:51 13.89 13.92 13.88 13.88 14.9K
12:52 13.86 13.86 13.81 13.82 21.3K
12:53 13.83 13.85 13.83 13.85 22.3K
12:54 13.84 13.87 13.84 13.84 15.5K
12:55 13.86 13.89 13.86 13.88 25.8K
12:56 13.87 13.92 13.87 13.90 50.2K
12:57 13.86 13.91 13.85 13.91 26.0K
12:58 13.92 13.94 13.86 13.88 27.7K
12:59 13.87 13.88 13.82 13.82 62.8K
13:00 13.85 13.88 13.84 13.84 8.4K
13:01 13.84 13.84 13.78 13.80 42.4K
13:02 13.76 13.78 13.73 13.78 27.2K
13:03 13.79 13.81 13.78 13.80 19.9K
13:04 13.82 13.85 13.80 13.83 33.7K
13:05 13.83 13.83 13.79 13.83 33.5K
13:06 13.82 13.83 13.80 13.80 14.9K
13:07 13.80 13.84 13.80 13.84 12.5K
13:08 13.89 13.89 13.84 13.87 26.5K
13:09 13.86 13.86 13.83 13.85 9.0K
13:10 13.80 13.83 13.80 13.82 11.8K
13:11 13.82 13.82 13.79 13.79 9.2K
13:12 13.79 13.84 13.76 13.76 31.9K
13:13 13.78 13.86 13.78 13.86 16.7K
13:14 13.85 13.88 13.84 13.86 10.8K
13:15 13.85 13.88 13.85 13.85 12.4K
13:16 13.82 13.92 13.82 13.92 18.7K
13:17 13.94 13.95 13.88 13.88 25.0K
13:18 13.89 13.90 13.86 13.87 16.2K
13:19 13.87 13.89 13.86 13.86 10.3K
13:20 13.87 13.92 13.87 13.91 18.6K
13:21 13.92 13.96 13.91 13.95 25.5K
13:22 13.95 13.98 13.95 13.96 30.9K
13:23 13.94 13.94 13.90 13.91 18.7K
13:24 13.89 13.95 13.89 13.94 16.6K
13:25 13.95 13.95 13.89 13.92 17.2K
13:26 13.91 13.92 13.91 13.92 7.8K
13:27 13.93 13.93 13.88 13.90 16.3K
13:28 13.87 13.87 13.82 13.83 15.8K
13:29 13.83 13.87 13.83 13.85 12.5K
13:30 13.84 13.84 13.80 13.80 12.8K
13:31 13.79 13.85 13.79 13.83 21.4K
13:32 13.87 13.93 13.87 13.92 26.0K
13:33 13.91 13.92 13.85 13.85 13.2K
13:34 13.83 13.83 13.81 13.81 8.8K
13:35 13.81 13.83 13.80 13.81 8.6K
13:36 13.81 13.81 13.80 13.80 5.1K
13:37 13.76 13.78 13.76 13.76 28.2K
13:38 13.77 13.77 13.72 13.73 64.9K
13:39 13.78 13.82 13.78 13.80 13.8K
13:40 13.82 13.86 13.82 13.86 24.1K
13:41 13.86 13.89 13.86 13.89 125.3K
13:42 13.89 13.90 13.83 13.84 35.1K
13:43 13.86 13.89 13.86 13.89 7.2K
13:44 13.84 13.86 13.83 13.84 6.3K
13:45 13.85 13.92 13.85 13.89 56.1K
13:46 13.89 13.93 13.87 13.92 34.1K
13:47 13.93 13.93 13.90 13.93 64.8K
13:48 13.95 13.95 13.92 13.93 70.2K
13:49 13.92 13.93 13.85 13.88 10.8K
13:50 13.86 13.86 13.84 13.84 1.6K
13:51 13.84 13.87 13.84 13.86 7.6K
13:52 13.87 13.89 13.87 13.87 6.0K
13:53 13.87 13.87 13.80 13.81 18.4K
13:54 13.83 13.88 13.83 13.87 6.2K
13:55 13.86 13.91 13.85 13.91 25.8K
13:56 13.97 14.01 13.97 14.00 55.3K
13:57 14.01 14.02 13.97 14.00 39.3K
13:58 13.99 13.99 13.96 13.97 19.9K
13:59 13.95 13.97 13.95 13.95 13.3K
14:00 13.97 13.99 13.96 13.96 39.0K
14:01 13.96 13.96 13.90 13.93 64.9K
14:02 13.92 13.92 13.90 13.90 7.4K
14:03 13.92 13.94 13.90 13.90 11.5K
14:04 13.91 13.98 13.91 13.97 33.3K
14:05 13.98 13.99 13.95 13.99 17.0K
14:06 13.97 13.97 13.95 13.96 24.3K
14:07 13.95 13.96 13.95 13.95 26.0K
14:08 13.98 13.99 13.90 13.90 19.5K
14:09 13.91 13.91 13.89 13.89 18.4K
14:10 13.90 13.91 13.88 13.88 3.8K
14:11 13.89 13.89 13.89 13.89 5.8K
14:12 13.88 13.91 13.88 13.91 11.8K
14:13 13.92 13.92 13.87 13.87 14.7K
14:14 13.88 13.88 13.86 13.87 10.8K
14:15 13.88 13.88 13.83 13.84 46.4K
14:16 13.86 13.86 13.81 13.81 46.0K
14:17 13.81 13.81 13.75 13.75 16.0K
14:18 13.76 13.76 13.74 13.76 69.4K
14:19 13.77 13.78 13.72 13.73 37.6K
14:20 13.70 13.72 13.67 13.69 64.6K
14:21 13.71 13.71 13.64 13.64 26.1K
14:22 13.63 13.63 13.52 13.55 89.5K
14:23 13.54 13.61 13.52 13.61 78.7K
14:24 13.64 13.73 13.64 13.72 105.2K
14:25 13.70 13.70 13.64 13.66 68.3K
14:26 13.66 13.70 13.66 13.70 29.4K
14:27 13.69 13.69 13.66 13.68 29.7K
14:28 13.69 13.71 13.67 13.70 12.1K
14:29 13.72 13.76 13.72 13.75 61.6K
14:30 13.75 13.80 13.75 13.80 52.5K
14:31 13.80 13.86 13.80 13.86 87.3K
14:32 13.86 13.91 13.85 13.91 25.2K
14:33 13.90 13.93 13.85 13.85 38.6K
14:34 13.88 13.92 13.81 13.82 64.7K
14:35 13.86 13.86 13.82 13.85 14.3K
14:36 13.86 13.86 13.85 13.86 20.0K
14:37 13.86 13.94 13.86 13.91 30.1K
14:38 13.94 13.94 13.86 13.86 22.7K
14:39 13.87 13.88 13.83 13.84 22.5K
14:40 13.84 13.90 13.84 13.89 16.8K
14:41 13.90 13.92 13.87 13.87 22.6K
14:42 13.87 13.89 13.85 13.87 68.5K
14:43 13.86 13.92 13.84 13.91 59.4K
14:44 13.90 13.92 13.89 13.92 7.8K
14:45 13.90 13.91 13.84 13.84 41.3K
14:46 13.84 13.84 13.81 13.81 19.6K
14:47 13.86 13.86 13.81 13.82 8.5K
14:48 13.82 13.84 13.82 13.82 24.3K
14:49 13.82 13.85 13.81 13.85 8.7K
14:50 13.85 13.86 13.84 13.86 10.4K
14:51 13.86 13.87 13.83 13.83 4.9K
14:52 13.82 13.82 13.79 13.80 17.5K
14:53 13.79 13.83 13.78 13.82 17.5K
14:54 13.80 13.83 13.79 13.79 7.6K
14:55 13.80 13.84 13.80 13.83 12.6K
14:56 13.82 13.86 13.82 13.82 4.7K
14:57 13.82 13.85 13.80 13.85 6.0K
14:58 13.84 13.85 13.84 13.84 3.7K
14:59 13.86 13.86 13.82 13.82 21.0K
15:00 13.83 13.83 13.77 13.77 141.2K
15:01 13.77 13.77 13.72 13.73 35.9K
15:02 13.74 13.74 13.70 13.73 14.4K
15:03 13.70 13.73 13.69 13.73 12.4K
15:04 13.72 13.78 13.72 13.76 33.2K
15:05 13.76 13.76 13.72 13.74 15.2K
15:06 13.72 13.76 13.71 13.71 28.0K
15:07 13.69 13.70 13.66 13.69 35.3K
15:08 13.69 13.69 13.65 13.66 8.9K
15:09 13.68 13.71 13.66 13.66 20.5K
15:10 13.65 13.74 13.65 13.74 18.0K
15:11 13.73 13.83 13.73 13.83 71.2K
15:12 13.82 13.83 13.80 13.83 74.4K
15:13 13.83 13.84 13.79 13.79 58.0K
15:14 13.78 13.78 13.70 13.71 33.9K
15:15 13.75 13.80 13.74 13.78 28.1K
15:16 13.78 13.81 13.77 13.81 9.4K
15:17 13.78 13.80 13.73 13.80 14.4K
15:18 13.81 13.81 13.74 13.76 6.9K
15:19 13.76 13.78 13.74 13.78 16.9K
15:20 13.79 13.86 13.79 13.83 40.6K
15:21 13.83 13.83 13.76 13.76 23.9K
15:22 13.79 13.83 13.79 13.83 21.6K
15:23 13.85 13.86 13.82 13.82 22.8K
15:24 13.82 13.85 13.80 13.85 16.7K
15:25 13.86 13.86 13.81 13.81 27.9K
15:26 13.80 13.80 13.78 13.78 18.6K
15:27 13.78 13.80 13.77 13.80 5.9K
15:28 13.78 13.78 13.76 13.78 2.3K
15:29 13.79 13.79 13.78 13.78 14.8K
15:30 13.77 13.77 13.73 13.73 6.8K
15:31 13.74 13.74 13.71 13.72 33.1K
15:32 13.73 13.73 13.70 13.70 15.4K
15:33 13.70 13.74 13.69 13.71 21.1K
15:34 13.70 13.71 13.70 13.70 6.2K
15:35 13.71 13.71 13.67 13.69 12.6K
15:36 13.69 13.70 13.66 13.69 16.2K
15:37 13.70 13.73 13.69 13.72 22.4K
15:38 13.73 13.75 13.69 13.72 20.8K
15:39 13.72 13.79 13.72 13.79 13.0K
15:40 13.79 13.80 13.73 13.73 33.7K
15:41 13.71 13.78 13.71 13.78 16.6K
15:42 13.77 13.78 13.74 13.76 24.6K
15:43 13.76 13.78 13.73 13.73 24.7K
15:44 13.73 13.75 13.73 13.75 6.8K
15:45 13.72 13.73 13.70 13.72 19.6K
15:46 13.73 13.77 13.73 13.77 26.7K
15:47 13.75 13.77 13.74 13.77 41.0K
15:48 13.80 13.80 13.71 13.71 28.4K
15:49 13.72 13.74 13.71 13.72 34.7K
15:50 13.71 13.74 13.70 13.73 22.0K
15:51 13.73 13.76 13.73 13.75 29.5K
15:52 13.74 13.79 13.73 13.78 38.1K
15:53 13.77 13.84 13.77 13.84 64.8K
15:54 13.83 13.88 13.80 13.87 93.7K
15:55 13.77 13.79 13.76 13.79 70.9K
15:56 13.77 13.81 13.77 13.80 16.6K
15:57 13.79 13.79 13.76 13.78 59.0K
15:58 13.79 13.81 13.75 13.75 31.5K
15:59 13.77 13.81 13.76 13.80 101.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible