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 17.39 17.52 17.38 17.41 573.9K
09:31 17.37 17.58 17.23 17.54 30.7K
09:32 17.57 17.57 17.43 17.43 33.3K
09:33 17.40 17.40 17.26 17.26 63.4K
09:34 17.25 17.33 17.25 17.33 18.9K
09:35 17.33 17.35 17.27 17.32 34.1K
09:36 17.24 17.42 17.22 17.41 56.4K
09:37 17.38 17.56 17.38 17.53 26.7K
09:38 17.53 17.58 17.47 17.57 61.9K
09:39 17.53 17.60 17.53 17.58 24.3K
09:40 17.52 17.53 17.46 17.48 34.5K
09:41 17.51 17.54 17.41 17.41 42.5K
09:42 17.41 17.48 17.39 17.47 8.5K
09:43 17.46 17.53 17.44 17.47 22.9K
09:44 17.49 17.49 17.41 17.41 19.9K
09:45 17.38 17.39 17.28 17.30 42.3K
09:46 17.31 17.31 17.23 17.29 27.2K
09:47 17.27 17.29 17.24 17.24 11.1K
09:48 17.24 17.32 17.24 17.24 18.1K
09:49 17.25 17.33 17.23 17.33 10.7K
09:50 17.30 17.41 17.28 17.35 13.6K
09:51 17.37 17.44 17.37 17.42 22.4K
09:52 17.46 17.51 17.45 17.45 27.1K
09:53 17.47 17.58 17.43 17.43 13.0K
09:54 17.47 17.50 17.47 17.49 14.5K
09:55 17.48 17.55 17.47 17.53 7.4K
09:56 17.56 17.71 17.56 17.71 56.8K
09:57 17.71 17.71 17.58 17.68 10.7K
09:58 17.62 17.62 17.60 17.60 16.4K
09:59 17.63 17.65 17.63 17.65 2.7K
10:00 17.73 17.75 17.64 17.70 39.2K
10:01 17.72 17.76 17.64 17.64 38.6K
10:02 17.63 17.63 17.53 17.53 28.3K
10:03 17.55 17.55 17.52 17.52 16.1K
10:04 17.52 17.53 17.43 17.47 26.8K
10:05 17.51 17.57 17.49 17.57 19.2K
10:06 17.53 17.60 17.49 17.60 12.1K
10:07 17.58 17.71 17.57 17.68 29.4K
10:08 17.68 17.69 17.56 17.57 55.2K
10:09 17.62 17.62 17.58 17.58 15.6K
10:10 17.58 17.58 17.52 17.52 26.0K
10:11 17.47 17.48 17.45 17.48 68.7K
10:12 17.48 17.55 17.48 17.49 27.4K
10:13 17.50 17.53 17.50 17.53 2.3K
10:14 17.54 17.55 17.44 17.47 19.7K
10:15 17.48 17.52 17.48 17.48 2.1K
10:16 17.51 17.54 17.47 17.54 3.5K
10:17 17.57 17.60 17.57 17.59 15.2K
10:18 17.56 17.57 17.56 17.57 1.5K
10:19 17.55 17.57 17.52 17.57 17.8K
10:20 17.58 17.68 17.58 17.68 25.0K
10:21 17.66 17.77 17.66 17.77 20.7K
10:22 17.77 17.79 17.74 17.75 28.5K
10:23 17.77 17.81 17.74 17.81 18.7K
10:24 17.87 17.94 17.87 17.94 33.1K
10:25 17.94 18.06 17.91 18.06 31.2K
10:26 18.09 18.12 17.99 18.00 44.2K
10:27 18.00 18.18 18.00 18.17 33.9K
10:28 18.15 18.17 18.11 18.15 52.5K
10:29 18.16 18.16 18.09 18.11 24.6K
10:30 18.10 18.17 18.05 18.05 38.8K
10:31 18.07 18.10 18.05 18.10 31.9K
10:32 18.13 18.18 18.13 18.15 62.6K
10:33 18.16 18.25 18.14 18.25 51.5K
10:34 18.26 18.26 18.15 18.16 20.0K
10:35 18.15 18.17 18.09 18.17 35.3K
10:36 18.17 18.26 18.14 18.20 27.2K
10:37 18.26 18.30 18.26 18.28 36.2K
10:38 18.29 18.32 18.23 18.23 24.1K
10:39 18.22 18.32 18.22 18.26 43.9K
10:40 18.26 18.30 18.25 18.28 21.1K
10:41 18.28 18.37 18.28 18.37 32.3K
10:42 18.36 18.36 18.27 18.27 15.1K
10:43 18.29 18.35 18.29 18.35 9.3K
10:44 18.34 18.40 18.33 18.33 58.1K
10:45 18.34 18.43 18.27 18.28 17.7K
10:46 18.27 18.32 18.25 18.26 18.7K
10:47 18.25 18.26 18.18 18.18 50.1K
10:48 18.19 18.24 18.18 18.18 37.8K
10:49 18.19 18.24 18.19 18.22 12.5K
10:50 18.25 18.28 18.18 18.28 31.2K
10:51 18.22 18.22 18.20 18.21 27.7K
10:52 18.23 18.23 18.20 18.22 29.8K
10:53 18.21 18.23 18.16 18.19 14.9K
10:54 18.21 18.25 18.21 18.24 10.5K
10:55 18.25 18.25 18.22 18.24 14.5K
10:56 18.26 18.26 18.22 18.22 6.4K
10:57 18.20 18.25 18.20 18.23 8.9K
10:58 18.23 18.26 18.23 18.25 10.6K
10:59 18.23 18.24 18.20 18.20 16.6K
11:00 18.18 18.19 18.12 18.12 23.5K
11:01 18.11 18.21 18.10 18.21 86.5K
11:02 18.23 18.28 18.18 18.28 22.5K
11:03 18.25 18.34 18.24 18.28 90.2K
11:04 18.28 18.31 18.27 18.28 23.2K
11:05 18.25 18.31 18.25 18.30 22.4K
11:06 18.29 18.40 18.29 18.39 8.0K
11:07 18.39 18.39 18.30 18.30 5.9K
11:08 18.33 18.41 18.33 18.37 8.9K
11:09 18.40 18.40 18.34 18.40 8.3K
11:10 18.41 18.47 18.40 18.45 28.7K
11:11 18.42 18.43 18.36 18.36 18.6K
11:12 18.36 18.37 18.29 18.29 9.1K
11:13 18.29 18.31 18.27 18.27 12.9K
11:14 18.29 18.29 18.22 18.23 36.5K
11:15 18.21 18.24 18.21 18.21 23.0K
11:16 18.23 18.23 18.21 18.21 90.4K
11:17 18.23 18.24 18.22 18.23 18.8K
11:18 18.20 18.20 18.16 18.20 8.0K
11:19 18.20 18.24 18.20 18.20 11.8K
11:20 18.21 18.21 18.14 18.18 14.4K
11:21 18.18 18.18 18.11 18.12 10.9K
11:22 18.15 18.19 18.12 18.13 12.0K
11:23 18.13 18.13 18.11 18.12 6.0K
11:24 18.13 18.15 18.11 18.11 6.9K
11:25 18.11 18.21 18.11 18.20 8.0K
11:26 18.22 18.25 18.22 18.23 48.3K
11:27 18.25 18.25 18.18 18.24 24.3K
11:28 18.20 18.22 18.19 18.19 8.9K
11:29 18.15 18.17 18.14 18.15 9.1K
11:30 18.19 18.21 18.17 18.21 15.9K
11:31 18.19 18.20 18.19 18.19 2.5K
11:32 18.21 18.27 18.21 18.27 18.1K
11:33 18.22 18.22 18.18 18.18 5.3K
11:34 18.19 18.19 18.14 18.14 9.2K
11:35 18.18 18.18 18.17 18.17 4.1K
11:36 18.19 18.21 18.19 18.20 1.5K
11:37 18.20 18.20 18.19 18.19 4.5K
11:38 18.23 18.23 18.16 18.16 4.8K
11:39 18.16 18.16 18.11 18.11 10.2K
11:40 18.13 18.13 18.13 18.13 15.3K
11:41 18.08 18.08 18.03 18.03 11.0K
11:42 18.05 18.13 18.05 18.12 8.1K
11:43 18.12 18.14 18.12 18.14 6.4K
11:44 18.11 18.11 18.09 18.10 8.0K
11:45 18.16 18.19 18.16 18.16 13.4K
11:46 18.17 18.19 18.17 18.19 0.7K
11:47 18.19 18.19 18.16 18.17 2.4K
11:48 18.18 18.18 18.16 18.16 5.0K
11:49 18.18 18.21 18.18 18.21 11.5K
11:50 18.24 18.25 18.21 18.21 9.7K
11:51 18.25 18.25 18.20 18.20 13.9K
11:52 18.22 18.23 18.22 18.22 7.8K
11:53 18.22 18.22 18.21 18.22 0.9K
11:54 18.21 18.25 18.21 18.24 24.7K
11:55 18.26 18.26 18.21 18.20 21.6K
11:56 18.19 18.19 18.17 18.17 2.7K
11:57 18.20 18.23 18.20 18.22 10.6K
11:58 18.24 18.25 18.22 18.22 5.3K
11:59 18.21 18.27 18.21 18.26 17.2K
12:00 18.28 18.28 18.24 18.26 4.7K
12:01 18.25 18.25 18.18 18.19 10.5K
12:02 18.17 18.17 18.16 18.17 5.9K
12:03 18.17 18.17 18.16 18.17 3.4K
12:04 18.16 18.16 18.15 18.16 3.3K
12:05 18.16 18.16 18.12 18.11 1.8K
12:06 18.15 18.15 18.12 18.15 1.2K
12:07 18.18 18.18 18.18 18.18 2.0K
12:08 18.19 18.23 18.19 18.23 9.3K
12:09 18.25 18.26 18.24 18.24 6.9K
12:10 18.25 18.30 18.25 18.30 24.4K
12:11 18.30 18.36 18.30 18.33 8.2K
12:12 18.33 18.35 18.32 18.32 15.2K
12:13 18.37 18.38 18.37 18.38 6.8K
12:14 18.38 18.40 18.38 18.40 2.5K
12:15 18.40 18.52 18.40 18.52 15.1K
12:16 18.53 18.61 18.53 18.61 35.7K
12:17 18.59 18.64 18.56 18.56 28.3K
12:18 18.57 18.58 18.55 18.58 10.2K
12:19 18.56 18.63 18.54 18.62 44.6K
12:20 18.65 18.67 18.64 18.66 21.8K
12:21 18.69 18.72 18.66 18.68 14.2K
12:22 18.68 18.68 18.62 18.63 12.4K
12:23 18.65 18.65 18.57 18.58 13.6K
12:24 18.58 18.61 18.58 18.61 2.7K
12:25 18.55 18.55 18.46 18.48 6.9K
12:26 18.51 18.55 18.51 18.55 2.9K
12:27 18.56 18.59 18.56 18.59 2.8K
12:28 18.59 18.60 18.58 18.58 26.0K
12:29 18.58 18.58 18.57 18.58 15.7K
12:30 18.58 18.58 18.57 18.57 34.6K
12:31 18.60 18.63 18.60 18.61 19.5K
12:32 18.59 18.60 18.59 18.59 14.9K
12:33 18.61 18.66 18.61 18.66 15.1K
12:34 18.68 18.69 18.67 18.69 28.7K
12:35 18.70 18.73 18.67 18.71 46.2K
12:36 18.73 18.79 18.72 18.79 31.6K
12:37 18.79 18.94 18.79 18.93 26.2K
12:38 18.94 18.95 18.91 18.95 41.9K
12:39 18.94 18.98 18.91 18.98 63.9K
12:40 18.96 19.00 18.93 18.98 51.5K
12:41 19.00 19.09 19.00 19.06 55.9K
12:42 19.04 19.08 18.99 19.02 55.7K
12:43 19.00 19.02 18.93 18.95 40.9K
12:44 18.93 19.00 18.92 18.99 26.8K
12:45 18.95 19.10 18.95 19.10 26.4K
12:46 19.07 19.07 19.06 19.06 41.5K
12:47 19.07 19.15 19.07 19.14 42.6K
12:48 19.15 19.28 19.13 19.22 51.0K
12:49 19.21 19.25 19.16 19.25 19.9K
12:50 19.23 19.23 19.18 19.20 13.2K
12:51 19.20 19.26 19.20 19.25 20.7K
12:52 19.23 19.27 19.23 19.26 168.7K
12:53 19.29 19.37 19.24 19.24 38.1K
12:54 19.25 19.26 19.18 19.26 23.3K
12:55 19.24 19.25 19.21 19.24 28.6K
12:56 19.23 19.32 19.23 19.32 11.9K
12:57 19.37 19.46 19.37 19.45 39.2K
12:58 19.39 19.41 19.33 19.34 37.0K
12:59 19.33 19.35 19.32 19.32 23.6K
13:00 19.34 19.35 19.26 19.26 19.0K
13:01 19.30 19.40 19.30 19.38 55.2K
13:02 19.38 19.42 19.33 19.35 135.6K
13:03 19.35 19.43 19.35 19.38 12.0K
13:04 19.38 19.41 19.35 19.39 23.0K
13:05 19.31 19.40 19.27 19.29 18.5K
13:06 19.29 19.29 19.23 19.28 67.7K
13:07 19.26 19.37 19.26 19.31 22.2K
13:08 19.29 19.33 19.29 19.32 9.7K
13:09 19.33 19.35 19.30 19.30 23.2K
13:10 19.29 19.39 19.29 19.36 14.2K
13:11 19.39 19.39 19.28 19.36 21.9K
13:12 19.33 19.40 19.31 19.37 70.3K
13:13 19.33 19.37 19.32 19.32 32.8K
13:14 19.30 19.30 19.15 19.15 74.4K
13:15 19.12 19.12 19.01 19.05 67.1K
13:16 19.05 19.06 19.03 19.06 48.4K
13:17 19.05 19.11 18.97 18.98 25.6K
13:18 18.99 19.08 18.99 19.07 30.3K
13:19 19.09 19.13 19.09 19.12 15.2K
13:20 19.14 19.15 19.05 19.07 7.3K
13:21 19.04 19.10 19.04 19.10 18.0K
13:22 19.13 19.13 19.10 19.11 14.0K
13:23 19.11 19.15 19.08 19.13 14.6K
13:24 19.15 19.20 19.14 19.15 17.1K
13:25 19.18 19.20 19.14 19.15 22.9K
13:26 19.17 19.22 19.16 19.21 34.0K
13:27 19.22 19.28 19.21 19.25 7.5K
13:28 19.23 19.26 19.18 19.18 16.1K
13:29 19.18 19.22 19.17 19.18 32.5K
13:30 19.19 19.24 19.19 19.22 27.2K
13:31 19.23 19.30 19.23 19.30 30.3K
13:32 19.34 19.37 19.30 19.33 45.5K
13:33 19.30 19.33 19.24 19.24 7.4K
13:34 19.28 19.30 19.22 19.24 18.3K
13:35 19.25 19.27 19.20 19.20 14.8K
13:36 19.20 19.23 19.17 19.23 14.3K
13:37 19.22 19.22 19.08 19.08 20.0K
13:38 19.06 19.10 19.03 19.08 19.1K
13:39 19.07 19.11 19.07 19.09 7.6K
13:40 19.04 19.06 19.02 19.04 15.7K
13:41 19.07 19.17 19.07 19.17 21.3K
13:42 19.18 19.20 19.12 19.12 16.2K
13:43 19.13 19.14 19.06 19.06 7.1K
13:44 19.09 19.09 19.09 19.09 2.4K
13:45 19.09 19.09 19.05 19.05 6.8K
13:46 19.07 19.09 19.05 19.09 4.0K
13:47 19.06 19.07 19.06 19.07 4.4K
13:48 19.07 19.09 19.07 19.09 1.1K
13:49 19.10 19.10 19.08 19.08 5.2K
13:50 19.08 19.09 19.05 19.08 57.0K
13:51 19.10 19.16 19.08 19.16 8.7K
13:52 19.17 19.17 19.12 19.15 10.6K
13:53 19.18 19.18 19.08 19.12 9.6K
13:54 19.12 19.15 19.12 19.15 24.5K
13:55 19.12 19.14 19.11 19.13 6.4K
13:56 19.16 19.19 19.16 19.18 9.5K
13:57 19.20 19.21 19.18 19.21 66.4K
13:58 19.21 19.21 19.19 19.21 7.4K
13:59 19.22 19.22 19.21 19.21 4.4K
14:00 19.26 19.28 19.25 19.26 22.8K
14:01 19.26 19.28 19.23 19.27 9.4K
14:02 19.23 19.25 19.19 19.21 10.9K
14:03 19.20 19.23 19.20 19.23 7.2K
14:04 19.22 19.27 19.22 19.27 4.8K
14:05 19.27 19.28 19.24 19.26 10.3K
14:06 19.27 19.27 19.19 19.22 65.7K
14:07 19.19 19.21 19.15 19.21 52.1K
14:08 19.18 19.23 19.18 19.21 3.4K
14:09 19.17 19.17 19.14 19.14 19.6K
14:10 19.14 19.24 19.14 19.22 14.6K
14:11 19.22 19.29 19.22 19.28 44.9K
14:12 19.29 19.29 19.24 19.24 5.5K
14:13 19.25 19.25 19.22 19.22 1.5K
14:14 19.18 19.21 19.18 19.21 4.6K
14:15 19.23 19.26 19.22 19.26 1.3K
14:16 19.27 19.35 19.27 19.34 51.6K
14:17 19.33 19.38 19.33 19.38 103.9K
14:18 19.37 19.42 19.36 19.36 77.4K
14:19 19.40 19.45 19.40 19.43 8.2K
14:20 19.44 19.49 19.44 19.48 11.2K
14:21 19.48 19.49 19.46 19.47 44.4K
14:22 19.48 19.48 19.46 19.47 18.7K
14:23 19.48 19.55 19.47 19.55 39.2K
14:24 19.55 19.57 19.51 19.51 11.0K
14:25 19.51 19.64 19.51 19.64 55.8K
14:26 19.65 19.72 19.65 19.72 30.3K
14:27 19.71 19.71 19.63 19.65 11.0K
14:28 19.63 19.67 19.61 19.67 35.4K
14:29 19.66 19.71 19.65 19.67 25.2K
14:30 19.69 19.69 19.55 19.56 28.8K
14:31 19.54 19.64 19.53 19.63 17.7K
14:32 19.62 19.68 19.62 19.65 11.3K
14:33 19.62 19.64 19.61 19.64 30.7K
14:34 19.61 19.64 19.59 19.59 10.2K
14:35 19.60 19.60 19.55 19.56 14.9K
14:36 19.60 19.61 19.57 19.59 17.7K
14:37 19.65 19.72 19.65 19.66 24.6K
14:38 19.70 19.78 19.70 19.77 21.6K
14:39 19.76 19.83 19.74 19.83 21.3K
14:40 19.83 19.93 19.83 19.93 32.4K
14:41 19.94 20.00 19.92 19.98 39.8K
14:42 20.02 20.07 20.01 20.04 29.7K
14:43 20.01 20.02 19.94 19.95 42.9K
14:44 20.00 20.07 19.99 20.06 15.7K
14:45 20.05 20.10 20.05 20.07 10.0K
14:46 20.04 20.06 20.01 20.03 42.8K
14:47 19.99 20.06 19.99 20.06 11.2K
14:48 20.03 20.03 20.00 20.00 8.3K
14:49 20.00 20.03 19.96 19.98 22.9K
14:50 19.93 19.93 19.82 19.83 10.8K
14:51 19.82 19.83 19.75 19.77 20.1K
14:52 19.82 19.85 19.78 19.78 15.3K
14:53 19.80 19.81 19.78 19.79 11.0K
14:54 19.79 19.87 19.79 19.79 15.8K
14:55 19.81 19.86 19.79 19.84 11.6K
14:56 19.84 19.84 19.78 19.78 39.4K
14:57 19.76 19.84 19.76 19.84 7.6K
14:58 19.83 19.86 19.81 19.85 27.0K
14:59 19.93 19.93 19.91 19.92 9.6K
15:00 19.93 19.93 19.82 19.82 125.8K
15:01 19.83 19.83 19.79 19.82 17.4K
15:02 19.78 19.80 19.76 19.76 14.5K
15:03 19.74 19.74 19.67 19.67 16.1K
15:04 19.67 19.69 19.62 19.68 24.6K
15:05 19.67 19.69 19.66 19.67 10.8K
15:06 19.65 19.70 19.63 19.70 18.4K
15:07 19.69 19.82 19.69 19.82 8.9K
15:08 19.84 19.89 19.84 19.89 12.9K
15:09 19.91 19.91 19.83 19.87 52.4K
15:10 19.84 19.91 19.84 19.90 7.8K
15:11 19.89 19.92 19.87 19.87 10.2K
15:12 19.90 19.94 19.88 19.89 26.0K
15:13 19.89 19.92 19.89 19.91 52.4K
15:14 19.92 19.92 19.88 19.91 10.9K
15:15 19.89 19.89 19.81 19.81 13.4K
15:16 19.81 19.84 19.81 19.84 3.2K
15:17 19.85 19.90 19.85 19.90 4.9K
15:18 19.86 19.92 19.86 19.90 5.8K
15:19 19.89 19.90 19.88 19.88 4.1K
15:20 19.91 19.94 19.88 19.94 24.3K
15:21 19.94 20.00 19.94 20.00 39.1K
15:22 20.01 20.02 19.97 19.97 49.6K
15:23 19.97 20.00 19.92 19.92 32.7K
15:24 19.88 19.95 19.88 19.95 20.6K
15:25 19.93 20.04 19.93 20.04 34.4K
15:26 20.04 20.12 20.04 20.07 56.9K
15:27 20.07 20.10 20.05 20.08 15.1K
15:28 20.10 20.10 20.03 20.03 11.4K
15:29 20.04 20.04 19.97 20.01 25.2K
15:30 19.98 20.06 19.97 20.06 63.7K
15:31 20.06 20.12 20.05 20.12 67.6K
15:32 20.11 20.14 20.10 20.10 46.5K
15:33 20.11 20.16 20.05 20.05 32.6K
15:34 20.01 20.02 19.95 19.97 60.0K
15:35 19.96 20.09 19.96 20.09 30.9K
15:36 20.05 20.07 20.03 20.02 55.6K
15:37 20.05 20.14 20.05 20.11 26.0K
15:38 20.10 20.11 20.06 20.07 14.7K
15:39 20.07 20.15 20.07 20.14 26.4K
15:40 20.14 20.16 20.10 20.10 39.0K
15:41 20.11 20.14 20.11 20.12 44.6K
15:42 20.12 20.17 20.12 20.17 21.1K
15:43 20.18 20.18 20.10 20.10 31.0K
15:44 20.13 20.15 20.07 20.10 28.2K
15:45 20.07 20.14 20.07 20.08 23.2K
15:46 20.06 20.08 20.01 20.01 110.2K
15:47 20.01 20.01 19.94 19.94 29.2K
15:48 19.95 19.99 19.94 19.94 24.4K
15:49 19.94 19.94 19.89 19.90 26.3K
15:50 19.88 20.09 19.88 20.09 36.9K
15:51 20.10 20.13 20.04 20.11 43.1K
15:52 20.13 20.26 20.11 20.18 97.3K
15:53 20.20 20.24 20.19 20.20 41.0K
15:54 20.22 20.29 20.15 20.27 76.2K
15:55 20.29 20.37 20.28 20.28 92.2K
15:56 20.31 20.43 20.31 20.43 58.5K
15:57 20.41 20.42 20.28 20.30 81.2K
15:58 20.30 20.39 20.30 20.39 48.0K
15:59 20.38 20.44 20.38 20.41 129.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible