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 19.89 20.20 19.89 20.20 637.2K
09:31 20.26 20.26 20.03 20.24 32.3K
09:32 20.23 20.65 20.23 20.62 111.8K
09:33 20.63 20.79 20.63 20.79 133.8K
09:34 20.74 20.77 20.62 20.63 27.5K
09:35 20.72 20.72 20.45 20.46 42.0K
09:36 20.42 20.42 20.32 20.42 38.0K
09:37 20.36 20.68 20.36 20.68 81.3K
09:38 20.73 20.74 20.55 20.66 42.9K
09:39 20.67 20.90 20.67 20.84 48.6K
09:40 20.80 20.80 20.60 20.62 96.6K
09:41 20.59 20.65 20.51 20.62 28.3K
09:42 20.70 20.76 20.67 20.76 18.1K
09:43 20.75 20.84 20.73 20.77 35.4K
09:44 20.78 20.90 20.76 20.83 116.6K
09:45 20.80 20.89 20.54 20.59 55.6K
09:46 20.60 20.82 20.55 20.82 51.2K
09:47 20.86 21.00 20.82 20.90 70.4K
09:48 20.93 21.00 20.88 20.98 52.8K
09:49 20.97 21.10 20.97 21.07 58.1K
09:50 21.06 21.23 21.06 21.21 61.3K
09:51 21.22 21.36 21.22 21.35 78.4K
09:52 21.37 21.49 21.37 21.49 133.9K
09:53 21.50 21.59 21.48 21.57 117.5K
09:54 21.58 21.67 21.46 21.67 98.8K
09:55 21.66 21.80 21.58 21.80 53.5K
09:56 21.81 21.86 21.68 21.81 69.1K
09:57 21.81 22.12 21.81 22.10 145.5K
09:58 22.14 22.23 22.12 22.20 93.7K
09:59 22.19 22.19 21.95 21.95 214.2K
10:00 21.96 22.07 21.89 22.00 209.4K
10:01 22.03 22.35 22.03 22.34 67.6K
10:02 22.36 22.39 22.24 22.38 76.9K
10:03 22.42 22.74 22.42 22.72 251.3K
10:04 22.72 22.98 22.66 22.95 209.6K
10:05 22.91 23.08 22.90 23.03 181.8K
10:06 23.07 23.55 23.07 23.37 328.6K
10:07 23.31 23.47 23.11 23.33 175.5K
10:08 23.30 23.30 22.73 22.74 292.3K
10:09 22.72 22.72 22.37 22.65 251.5K
10:10 22.59 22.68 22.37 22.50 149.6K
10:11 22.47 22.75 22.43 22.65 108.1K
10:12 22.62 22.71 22.41 22.41 112.3K
10:13 22.44 22.54 22.37 22.37 97.1K
10:14 22.36 22.36 22.20 22.23 192.1K
10:15 22.27 22.32 22.09 22.10 109.5K
10:16 22.14 22.38 22.14 22.30 89.0K
10:17 22.21 22.41 22.21 22.39 84.7K
10:18 22.42 22.51 22.33 22.48 77.7K
10:19 22.49 22.51 22.39 22.49 86.8K
10:20 22.49 22.63 22.39 22.55 178.4K
10:21 22.50 22.60 22.43 22.59 107.5K
10:22 22.60 22.70 22.59 22.59 75.2K
10:23 22.53 22.54 22.37 22.52 78.4K
10:24 22.54 22.57 22.40 22.41 58.0K
10:25 22.43 22.57 22.41 22.49 46.4K
10:26 22.50 22.58 22.49 22.56 50.1K
10:27 22.53 22.62 22.48 22.52 48.5K
10:28 22.53 22.61 22.53 22.60 49.9K
10:29 22.58 22.62 22.49 22.62 44.9K
10:30 22.66 22.66 22.44 22.47 53.0K
10:31 22.44 22.56 22.29 22.33 47.3K
10:32 22.34 22.41 22.24 22.24 46.4K
10:33 22.24 22.37 22.20 22.36 70.3K
10:34 22.36 22.45 22.36 22.40 41.9K
10:35 22.38 22.42 22.26 22.32 37.4K
10:36 22.35 22.54 22.35 22.53 40.9K
10:37 22.55 22.58 22.36 22.40 46.7K
10:38 22.46 22.56 22.37 22.56 43.1K
10:39 22.55 22.59 22.48 22.54 23.7K
10:40 22.57 22.57 22.33 22.33 24.5K
10:41 22.27 22.51 22.23 22.47 41.3K
10:42 22.49 22.61 22.49 22.60 32.8K
10:43 22.47 22.61 22.44 22.51 24.0K
10:44 22.47 22.51 22.46 22.48 18.4K
10:45 22.44 22.54 22.43 22.53 15.7K
10:46 22.54 22.80 22.54 22.80 50.8K
10:47 22.81 22.98 22.79 22.97 55.0K
10:48 22.92 22.97 22.88 22.94 119.9K
10:49 22.93 22.93 22.77 22.82 92.9K
10:50 22.79 22.87 22.71 22.84 63.0K
10:51 22.94 22.94 22.84 22.86 59.9K
10:52 22.85 22.95 22.83 22.83 64.0K
10:53 22.78 22.88 22.75 22.88 44.1K
10:54 22.79 22.91 22.79 22.88 35.4K
10:55 22.94 23.03 22.93 23.03 53.9K
10:56 23.03 23.09 22.98 23.00 25.8K
10:57 22.99 23.01 22.96 22.96 26.4K
10:58 22.98 22.98 22.83 22.88 49.3K
10:59 22.84 22.85 22.74 22.75 41.2K
11:00 22.84 22.91 22.76 22.76 19.8K
11:01 22.75 22.86 22.74 22.86 25.0K
11:02 22.86 22.90 22.84 22.85 9.0K
11:03 22.86 22.86 22.71 22.71 28.5K
11:04 22.80 22.80 22.62 22.62 23.3K
11:05 22.62 22.62 22.40 22.42 53.8K
11:06 22.43 22.45 22.36 22.44 50.9K
11:07 22.41 22.42 22.34 22.37 49.5K
11:08 22.36 22.40 22.29 22.36 25.8K
11:09 22.35 22.41 22.30 22.30 21.7K
11:10 22.30 22.33 22.28 22.32 23.7K
11:11 22.33 22.33 22.08 22.08 83.6K
11:12 22.09 22.19 22.08 22.11 47.8K
11:13 22.11 22.14 22.01 22.13 32.1K
11:14 22.14 22.26 22.14 22.26 24.9K
11:15 22.24 22.24 22.04 22.05 18.2K
11:16 22.09 22.14 22.02 22.05 65.1K
11:17 22.08 22.13 22.08 22.11 9.9K
11:18 22.09 22.13 22.08 22.08 12.2K
11:19 22.12 22.14 22.11 22.11 18.4K
11:20 22.09 22.09 22.03 22.07 36.8K
11:21 22.11 22.13 22.08 22.10 25.5K
11:22 22.10 22.15 22.02 22.05 34.9K
11:23 22.01 22.01 21.82 21.86 69.1K
11:24 21.87 21.94 21.80 21.80 69.5K
11:25 21.80 21.82 21.73 21.73 94.8K
11:26 21.74 21.74 21.64 21.66 77.8K
11:27 21.64 21.67 21.60 21.66 35.6K
11:28 21.66 21.71 21.62 21.69 25.4K
11:29 21.71 21.78 21.68 21.70 24.8K
11:30 21.66 21.66 21.58 21.61 126.3K
11:31 21.63 21.70 21.59 21.60 28.0K
11:32 21.62 21.62 21.54 21.54 13.2K
11:33 21.58 21.63 21.45 21.47 36.4K
11:34 21.48 21.48 21.35 21.35 23.2K
11:35 21.40 21.49 21.38 21.40 45.5K
11:36 21.33 21.43 21.27 21.43 43.7K
11:37 21.45 21.55 21.40 21.54 134.2K
11:38 21.54 21.65 21.53 21.64 65.5K
11:39 21.63 21.67 21.59 21.61 60.6K
11:40 21.63 21.69 21.57 21.63 50.8K
11:41 21.60 21.63 21.56 21.57 23.9K
11:42 21.56 21.56 21.29 21.30 25.1K
11:43 21.33 21.33 21.21 21.26 53.9K
11:44 21.27 21.39 21.22 21.22 27.4K
11:45 21.24 21.25 21.11 21.14 34.3K
11:46 21.13 21.22 21.11 21.20 19.5K
11:47 21.23 21.25 21.20 21.24 27.8K
11:48 21.25 21.28 21.22 21.27 26.0K
11:49 21.27 21.40 21.27 21.40 11.8K
11:50 21.38 21.56 21.38 21.54 33.0K
11:51 21.51 21.51 21.37 21.37 38.7K
11:52 21.38 21.44 21.36 21.36 10.3K
11:53 21.36 21.38 21.29 21.37 9.4K
11:54 21.31 21.39 21.31 21.33 26.7K
11:55 21.37 21.37 21.32 21.32 9.1K
11:56 21.39 21.47 21.38 21.47 15.7K
11:57 21.49 21.52 21.40 21.43 54.5K
11:58 21.44 21.52 21.44 21.52 38.3K
11:59 21.49 21.51 21.46 21.48 21.8K
12:00 21.51 21.51 21.45 21.45 47.3K
12:01 21.46 21.51 21.45 21.45 17.4K
12:02 21.49 21.50 21.28 21.29 30.0K
12:03 21.29 21.36 21.26 21.34 19.6K
12:04 21.35 21.35 21.26 21.27 21.2K
12:05 21.27 21.31 21.22 21.25 11.0K
12:06 21.25 21.37 21.22 21.37 16.5K
12:07 21.39 21.41 21.37 21.37 20.0K
12:08 21.26 21.29 21.25 21.29 17.9K
12:09 21.29 21.36 21.29 21.36 7.6K
12:10 21.40 21.40 21.29 21.29 18.8K
12:11 21.27 21.33 21.20 21.33 16.9K
12:12 21.35 21.36 21.24 21.24 20.4K
12:13 21.28 21.34 21.26 21.34 13.2K
12:14 21.40 21.40 21.32 21.34 17.7K
12:15 21.34 21.34 21.24 21.24 43.1K
12:16 21.25 21.26 21.19 21.20 8.6K
12:17 21.21 21.21 21.18 21.19 7.6K
12:18 21.19 21.26 21.14 21.19 46.8K
12:19 21.20 21.20 21.08 21.08 42.6K
12:20 21.07 21.07 20.92 20.93 33.8K
12:21 20.94 21.08 20.94 21.08 91.0K
12:22 21.07 21.07 20.96 21.02 14.5K
12:23 21.04 21.14 21.04 21.12 113.2K
12:24 21.15 21.16 21.10 21.11 14.5K
12:25 21.09 21.16 21.09 21.09 5.9K
12:26 21.03 21.05 21.00 21.02 15.8K
12:27 21.06 21.12 21.06 21.10 16.5K
12:28 21.13 21.13 21.07 21.08 13.4K
12:29 21.10 21.11 21.03 21.03 14.9K
12:30 21.03 21.06 21.01 21.01 36.4K
12:31 20.97 21.03 20.97 21.00 13.9K
12:32 21.02 21.02 20.91 20.94 18.7K
12:33 20.93 21.03 20.93 21.03 11.2K
12:34 21.01 21.01 20.96 21.00 11.2K
12:35 20.99 20.99 20.93 20.97 7.1K
12:36 20.93 20.93 20.79 20.79 34.0K
12:37 20.81 20.83 20.76 20.80 57.8K
12:38 20.78 20.87 20.78 20.82 11.7K
12:39 20.86 20.86 20.78 20.78 10.3K
12:40 20.78 20.79 20.78 20.79 22.2K
12:41 20.76 20.76 20.67 20.69 16.7K
12:42 20.71 20.81 20.71 20.71 17.6K
12:43 20.70 20.73 20.70 20.72 7.2K
12:44 20.71 20.72 20.69 20.69 5.5K
12:45 20.64 20.69 20.60 20.69 40.1K
12:46 20.73 20.79 20.73 20.78 12.3K
12:47 20.78 20.86 20.78 20.85 47.3K
12:48 20.86 20.87 20.79 20.85 22.5K
12:49 20.83 20.84 20.80 20.82 33.2K
12:50 20.87 20.87 20.87 20.87 0.4K
12:51 20.89 20.97 20.89 20.97 14.0K
12:52 20.99 21.01 20.92 21.00 18.6K
12:53 21.03 21.05 21.00 21.05 5.8K
12:54 21.03 21.11 21.03 21.08 22.6K
12:55 21.07 21.11 21.02 21.11 23.8K
12:56 21.11 21.13 21.09 21.09 22.6K
12:57 21.13 21.28 21.13 21.26 41.9K
12:58 21.27 21.29 21.20 21.20 23.9K
12:59 21.16 21.22 21.14 21.17 19.9K
13:00 21.20 21.22 21.19 21.21 16.9K
13:01 21.20 21.20 21.12 21.17 37.7K
13:02 21.15 21.15 21.05 21.11 13.2K
13:03 21.12 21.19 21.12 21.16 7.7K
13:04 21.16 21.16 21.16 21.16 10.8K
13:05 21.16 21.19 21.15 21.15 8.9K
13:06 21.19 21.24 21.19 21.22 23.1K
13:07 21.20 21.20 21.11 21.11 11.7K
13:08 21.07 21.09 21.07 21.09 8.6K
13:09 21.09 21.12 21.08 21.10 7.3K
13:10 21.10 21.10 21.04 21.05 16.2K
13:11 21.03 21.04 20.99 21.00 49.2K
13:12 21.03 21.07 21.01 21.06 6.2K
13:13 21.10 21.10 21.06 21.08 5.4K
13:14 21.07 21.07 21.03 21.03 9.7K
13:15 21.04 21.06 21.03 21.03 4.6K
13:16 20.97 20.97 20.91 20.93 7.9K
13:17 20.95 20.95 20.88 20.89 34.8K
13:18 20.89 20.96 20.89 20.95 5.7K
13:19 20.97 21.00 20.90 20.90 10.9K
13:20 20.88 20.93 20.88 20.88 8.2K
13:21 20.96 21.01 20.96 21.00 13.7K
13:22 21.00 21.03 20.98 21.03 5.9K
13:23 21.04 21.04 20.97 21.01 11.3K
13:24 20.97 20.97 20.88 20.88 4.4K
13:25 20.89 20.92 20.88 20.91 6.0K
13:26 20.98 20.98 20.89 20.89 14.2K
13:27 20.90 20.90 20.87 20.90 8.4K
13:28 20.93 20.94 20.90 20.94 10.2K
13:29 20.97 20.99 20.97 20.98 7.6K
13:30 21.00 21.00 20.92 20.92 22.1K
13:31 20.92 20.92 20.87 20.88 16.1K
13:32 20.89 20.94 20.89 20.94 2.0K
13:33 20.96 20.99 20.92 20.92 17.3K
13:34 20.92 20.93 20.90 20.90 3.0K
13:35 20.94 20.95 20.91 20.91 1.3K
13:36 20.93 20.96 20.93 20.96 5.6K
13:37 20.98 20.98 20.94 20.94 4.8K
13:38 20.94 21.00 20.93 20.98 49.7K
13:39 20.98 21.01 20.97 20.98 8.8K
13:40 20.98 20.98 20.90 20.91 15.7K
13:41 20.92 20.92 20.87 20.87 20.9K
13:42 20.87 20.90 20.87 20.89 2.5K
13:43 20.94 20.96 20.93 20.96 10.7K
13:44 20.96 20.96 20.96 20.96 0.2K
13:45 20.98 20.98 20.90 20.90 12.2K
13:46 20.91 20.92 20.91 20.92 1.4K
13:47 20.95 20.99 20.95 20.99 5.6K
13:48 20.98 20.99 20.95 20.98 25.0K
13:49 20.99 21.06 20.99 21.02 9.6K
13:50 21.01 21.07 20.99 21.07 13.1K
13:51 21.14 21.17 21.12 21.12 16.8K
13:52 21.14 21.14 21.09 21.13 17.6K
13:53 21.13 21.15 21.12 21.15 17.9K
13:54 21.11 21.11 21.10 21.11 7.3K
13:55 21.10 21.16 21.10 21.16 5.4K
13:56 21.17 21.19 21.16 21.17 13.7K
13:57 21.15 21.29 21.15 21.29 26.9K
13:58 21.28 21.28 21.26 21.26 22.7K
13:59 21.26 21.30 21.24 21.27 11.2K
14:00 21.29 21.29 21.18 21.19 17.6K
14:01 21.16 21.17 21.12 21.15 13.3K
14:02 21.11 21.11 21.05 21.05 19.3K
14:03 21.05 21.09 21.04 21.09 6.4K
14:04 21.07 21.07 21.06 21.06 5.1K
14:05 21.08 21.09 21.04 21.04 14.6K
14:06 21.05 21.17 21.05 21.17 4.9K
14:07 21.22 21.28 21.22 21.28 9.6K
14:08 21.30 21.39 21.29 21.39 13.2K
14:09 21.36 21.40 21.35 21.36 22.0K
14:10 21.40 21.46 21.40 21.46 21.3K
14:11 21.49 21.51 21.46 21.46 54.0K
14:12 21.49 21.55 21.49 21.55 27.0K
14:13 21.56 21.56 21.49 21.50 18.3K
14:14 21.47 21.47 21.38 21.41 18.1K
14:15 21.46 21.49 21.46 21.47 7.4K
14:16 21.46 21.51 21.46 21.50 24.7K
14:17 21.55 21.56 21.48 21.56 15.3K
14:18 21.62 21.62 21.52 21.53 9.5K
14:19 21.47 21.61 21.47 21.52 9.1K
14:20 21.55 21.55 21.52 21.54 15.0K
14:21 21.53 21.62 21.53 21.62 5.7K
14:22 21.58 21.58 21.51 21.51 16.5K
14:23 21.54 21.54 21.50 21.50 6.2K
14:24 21.45 21.45 21.43 21.44 51.4K
14:25 21.51 21.52 21.43 21.45 13.0K
14:26 21.46 21.53 21.46 21.50 6.9K
14:27 21.47 21.49 21.47 21.48 3.8K
14:28 21.51 21.51 21.46 21.46 6.5K
14:29 21.49 21.49 21.49 21.49 3.8K
14:30 21.51 21.51 21.41 21.41 9.7K
14:31 21.48 21.48 21.46 21.46 7.6K
14:32 21.49 21.49 21.49 21.49 1.9K
14:33 21.48 21.48 21.38 21.43 14.1K
14:34 21.46 21.53 21.46 21.53 8.3K
14:35 21.55 21.60 21.55 21.56 15.2K
14:36 21.53 21.55 21.53 21.55 3.4K
14:37 21.57 21.57 21.51 21.53 13.8K
14:38 21.51 21.52 21.48 21.48 14.5K
14:39 21.45 21.50 21.43 21.50 10.8K
14:40 21.48 21.53 21.48 21.53 12.6K
14:41 21.56 21.60 21.56 21.59 4.5K
14:42 21.59 21.63 21.57 21.62 4.1K
14:43 21.61 21.63 21.61 21.62 17.1K
14:44 21.57 21.71 21.57 21.71 47.0K
14:45 21.71 21.76 21.70 21.71 16.3K
14:46 21.72 21.78 21.72 21.78 14.4K
14:47 21.76 21.76 21.68 21.70 41.7K
14:48 21.72 21.73 21.70 21.71 6.8K
14:49 21.66 21.67 21.60 21.65 35.3K
14:50 21.68 21.75 21.67 21.68 9.3K
14:51 21.64 21.65 21.62 21.62 13.9K
14:52 21.68 21.72 21.67 21.72 8.0K
14:53 21.79 21.81 21.76 21.79 35.8K
14:54 21.79 21.82 21.78 21.78 12.8K
14:55 21.78 21.79 21.72 21.74 13.3K
14:56 21.75 21.81 21.70 21.81 21.7K
14:57 21.79 21.80 21.75 21.75 7.6K
14:58 21.81 21.85 21.78 21.85 13.2K
14:59 21.84 21.85 21.79 21.85 22.2K
15:00 21.82 21.89 21.82 21.87 10.8K
15:01 21.86 21.89 21.84 21.88 18.2K
15:02 21.90 21.96 21.89 21.95 13.6K
15:03 21.95 21.95 21.89 21.90 13.2K
15:04 21.90 21.90 21.78 21.81 19.6K
15:05 21.84 21.95 21.84 21.91 11.1K
15:06 21.87 21.99 21.87 21.99 6.4K
15:07 21.97 22.02 21.97 22.02 16.0K
15:08 22.00 22.02 21.97 21.98 41.7K
15:09 21.95 21.95 21.89 21.91 21.5K
15:10 21.94 21.98 21.92 21.97 27.3K
15:11 21.99 22.04 21.94 22.02 12.8K
15:12 22.03 22.06 22.03 22.06 4.4K
15:13 22.05 22.08 21.98 21.98 22.8K
15:14 22.00 22.01 21.97 22.01 118.7K
15:15 22.02 22.04 21.92 21.92 11.0K
15:16 21.89 21.89 21.81 21.83 134.7K
15:17 21.82 21.84 21.78 21.81 23.6K
15:18 21.86 21.91 21.86 21.87 21.9K
15:19 21.88 22.06 21.88 21.98 17.3K
15:20 22.02 22.06 21.98 21.99 32.4K
15:21 21.99 21.99 21.93 21.95 16.6K
15:22 21.98 22.06 21.98 22.05 8.1K
15:23 22.08 22.13 22.08 22.09 13.8K
15:24 22.09 22.09 22.05 22.05 6.8K
15:25 22.08 22.14 22.06 22.13 17.8K
15:26 22.14 22.16 22.12 22.16 3.8K
15:27 22.19 22.23 22.17 22.20 23.5K
15:28 22.22 22.26 22.22 22.24 10.6K
15:29 22.26 22.32 22.26 22.31 22.2K
15:30 22.28 22.31 22.23 22.23 20.5K
15:31 22.18 22.18 22.13 22.14 27.3K
15:32 22.19 22.20 22.09 22.09 23.1K
15:33 22.02 22.02 21.92 21.96 46.7K
15:34 21.98 21.98 21.88 21.90 38.4K
15:35 21.90 21.98 21.90 21.98 19.1K
15:36 22.03 22.03 21.89 21.89 23.2K
15:37 21.89 21.89 21.82 21.83 10.1K
15:38 21.82 21.90 21.82 21.88 8.8K
15:39 21.87 21.89 21.87 21.89 5.0K
15:40 21.96 22.05 21.96 22.05 8.4K
15:41 22.08 22.11 22.01 22.11 19.4K
15:42 22.12 22.20 22.12 22.20 11.6K
15:43 22.19 22.21 22.16 22.20 10.1K
15:44 22.20 22.21 22.14 22.14 10.5K
15:45 22.16 22.16 22.07 22.10 10.2K
15:46 22.10 22.10 22.07 22.10 19.7K
15:47 22.08 22.12 22.07 22.12 19.3K
15:48 22.13 22.13 22.09 22.13 3.1K
15:49 22.13 22.16 22.11 22.16 5.5K
15:50 22.18 22.30 22.18 22.29 33.5K
15:51 22.29 22.31 22.24 22.27 21.0K
15:52 22.27 22.31 22.22 22.29 14.6K
15:53 22.31 22.39 22.31 22.35 23.4K
15:54 22.34 22.47 22.33 22.45 48.9K
15:55 22.45 22.53 22.37 22.52 65.7K
15:56 22.50 22.63 22.50 22.63 51.7K
15:57 22.62 22.71 22.62 22.68 28.5K
15:58 22.68 22.75 22.68 22.70 43.3K
15:59 22.69 22.74 22.68 22.72 47.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible