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 25.11 25.54 25.11 25.53 2,658.9K
09:31 25.50 25.60 24.87 24.99 137.2K
09:32 24.88 25.30 24.88 25.05 108.0K
09:33 25.06 25.16 24.79 24.79 74.4K
09:34 24.87 25.09 24.74 25.00 73.5K
09:35 24.99 24.99 24.77 24.95 43.9K
09:36 24.92 25.00 24.81 24.93 61.1K
09:37 24.89 25.32 24.89 25.26 84.5K
09:38 25.30 25.52 25.29 25.48 138.2K
09:39 25.48 25.50 25.30 25.31 128.6K
09:40 25.34 25.93 25.34 25.93 128.7K
09:41 25.95 26.13 25.90 26.10 191.8K
09:42 25.98 25.98 25.67 25.84 99.2K
09:43 25.86 26.15 25.82 26.09 108.5K
09:44 26.01 26.21 26.01 26.16 84.0K
09:45 26.04 26.07 25.86 26.05 87.6K
09:46 25.96 26.00 25.75 25.74 61.9K
09:47 25.77 25.96 25.74 25.91 56.5K
09:48 25.94 25.94 25.69 25.83 68.5K
09:49 25.76 25.96 25.68 25.94 52.1K
09:50 25.90 26.10 25.81 26.08 66.4K
09:51 26.10 26.42 26.09 26.30 106.8K
09:52 26.30 26.68 26.30 26.62 141.7K
09:53 26.63 26.85 26.63 26.73 109.8K
09:54 26.73 26.88 26.46 26.55 108.1K
09:55 26.46 26.54 26.37 26.51 95.9K
09:56 26.52 26.61 26.40 26.53 98.5K
09:57 26.54 26.60 26.41 26.41 54.7K
09:58 26.46 26.68 26.46 26.64 49.5K
09:59 26.63 26.63 26.43 26.49 52.1K
10:00 26.57 26.86 26.57 26.82 143.4K
10:01 26.88 27.19 26.88 27.14 184.1K
10:02 27.19 27.33 27.05 27.16 235.9K
10:03 27.09 27.43 27.09 27.38 193.4K
10:04 27.38 27.60 27.30 27.57 208.2K
10:05 27.29 27.51 27.22 27.45 116.7K
10:06 27.43 27.53 27.31 27.31 131.2K
10:07 27.34 27.51 27.31 27.45 55.2K
10:08 27.41 27.63 27.35 27.60 86.7K
10:09 27.56 27.60 27.39 27.45 73.4K
10:10 27.39 27.39 27.08 27.24 161.0K
10:11 27.37 27.48 27.30 27.30 70.8K
10:12 27.24 27.29 27.06 27.06 113.3K
10:13 27.07 27.23 27.05 27.20 111.4K
10:14 27.22 27.53 27.22 27.52 104.7K
10:15 27.49 27.49 27.19 27.31 80.0K
10:16 27.22 27.31 27.10 27.28 114.7K
10:17 27.27 27.77 27.27 27.77 210.2K
10:18 27.64 27.84 27.64 27.69 105.2K
10:19 27.69 27.88 27.68 27.77 93.8K
10:20 27.82 28.07 27.74 28.07 180.4K
10:21 28.00 28.22 27.99 28.18 118.9K
10:22 28.00 28.10 27.83 27.84 129.3K
10:23 27.83 27.89 27.72 27.79 66.9K
10:24 27.80 28.11 27.80 28.04 95.3K
10:25 28.09 28.16 27.89 27.90 76.3K
10:26 27.88 27.88 27.61 27.72 135.7K
10:27 27.66 27.75 27.60 27.70 96.6K
10:28 27.73 27.92 27.71 27.85 44.5K
10:29 27.91 27.95 27.77 27.90 53.2K
10:30 27.72 27.86 27.64 27.81 84.7K
10:31 27.91 27.99 27.80 27.88 43.0K
10:32 27.83 28.01 27.80 27.98 59.3K
10:33 28.10 28.20 28.07 28.18 139.1K
10:34 28.18 28.32 28.13 28.26 113.1K
10:35 28.22 28.35 28.18 28.18 65.6K
10:36 28.25 28.25 27.93 27.95 117.3K
10:37 28.00 28.04 27.85 28.03 117.2K
10:38 28.05 28.10 27.75 27.86 156.4K
10:39 27.83 27.89 27.59 27.60 151.5K
10:40 27.57 27.57 27.36 27.48 174.5K
10:41 27.50 27.59 27.42 27.50 88.4K
10:42 27.57 27.72 27.56 27.70 58.5K
10:43 27.63 27.63 27.31 27.44 118.3K
10:44 27.37 27.63 27.37 27.57 37.8K
10:45 27.63 27.63 27.32 27.32 49.0K
10:46 27.30 27.49 27.30 27.36 64.7K
10:47 27.33 27.53 27.33 27.37 40.2K
10:48 27.37 27.50 27.34 27.50 35.2K
10:49 27.39 27.42 27.13 27.19 72.5K
10:50 27.15 27.25 26.98 27.02 81.7K
10:51 26.97 26.98 26.62 26.64 136.7K
10:52 26.60 26.70 26.57 26.61 119.0K
10:53 26.58 26.58 26.45 26.50 73.1K
10:54 26.42 26.63 26.42 26.63 66.9K
10:55 26.64 26.77 26.64 26.65 89.4K
10:56 26.70 26.75 26.56 26.65 102.5K
10:57 26.73 26.88 26.73 26.87 200.7K
10:58 26.85 26.91 26.77 26.86 93.0K
10:59 26.88 27.17 26.86 27.16 60.5K
11:00 27.21 27.43 27.21 27.42 119.6K
11:01 27.39 27.40 27.20 27.40 142.4K
11:02 27.40 27.60 27.40 27.48 104.8K
11:03 27.47 27.72 27.44 27.60 73.4K
11:04 27.67 27.80 27.57 27.77 55.0K
11:05 27.73 27.95 27.71 27.76 68.2K
11:06 27.76 27.76 27.54 27.62 100.0K
11:07 27.64 27.65 27.45 27.54 60.7K
11:08 27.54 27.63 27.41 27.63 53.6K
11:09 27.64 27.64 27.49 27.63 24.6K
11:10 27.58 27.70 27.46 27.58 44.5K
11:11 27.47 27.67 27.39 27.57 59.8K
11:12 27.47 27.48 27.29 27.29 61.0K
11:13 27.35 27.41 27.30 27.30 59.5K
11:14 27.31 27.50 27.31 27.44 62.5K
11:15 27.39 27.47 27.31 27.47 45.4K
11:16 27.48 27.73 27.46 27.73 58.3K
11:17 27.76 27.78 27.54 27.59 60.2K
11:18 27.56 27.70 27.56 27.59 66.0K
11:19 27.55 27.67 27.55 27.67 50.6K
11:20 27.68 27.68 27.52 27.68 43.4K
11:21 27.69 27.86 27.69 27.86 69.0K
11:22 27.90 27.91 27.74 27.80 62.9K
11:23 27.81 28.02 27.81 28.02 65.4K
11:24 27.99 27.99 27.85 27.86 68.5K
11:25 27.83 28.01 27.83 27.96 65.4K
11:26 27.97 28.13 27.88 28.09 62.6K
11:27 28.02 28.10 28.00 28.03 95.1K
11:28 28.06 28.09 28.00 28.00 62.1K
11:29 27.97 28.06 27.97 28.06 47.4K
11:30 28.05 28.06 27.85 27.99 119.5K
11:31 28.00 28.12 27.91 28.12 82.7K
11:32 28.06 28.27 28.06 28.21 66.6K
11:33 28.23 28.26 28.14 28.21 90.4K
11:34 28.20 28.20 28.08 28.17 88.7K
11:35 28.18 28.44 28.18 28.41 76.7K
11:36 28.43 28.43 28.25 28.29 58.1K
11:37 28.33 28.33 28.02 28.04 93.8K
11:38 27.99 28.06 27.94 27.94 53.2K
11:39 27.93 27.93 27.76 27.83 65.7K
11:40 27.81 27.81 27.62 27.62 54.8K
11:41 27.63 27.74 27.50 27.74 48.8K
11:42 27.76 27.77 27.67 27.72 59.2K
11:43 27.72 27.80 27.72 27.74 31.6K
11:44 27.74 27.80 27.73 27.80 35.9K
11:45 27.81 27.81 27.68 27.72 57.4K
11:46 27.74 27.81 27.64 27.81 60.5K
11:47 27.72 27.79 27.65 27.73 55.2K
11:48 27.74 27.78 27.71 27.73 43.3K
11:49 27.73 27.84 27.69 27.82 67.3K
11:50 27.84 27.97 27.82 27.88 59.5K
11:51 27.86 27.87 27.61 27.80 133.1K
11:52 27.82 27.85 27.73 27.83 61.1K
11:53 27.84 27.89 27.65 27.75 62.3K
11:54 27.74 27.79 27.60 27.71 55.8K
11:55 27.73 27.75 27.61 27.66 26.4K
11:56 27.65 27.69 27.50 27.50 71.5K
11:57 27.40 27.44 27.25 27.34 95.9K
11:58 27.35 27.47 27.30 27.47 78.4K
11:59 27.37 27.42 27.37 27.38 67.7K
12:00 27.48 27.59 27.41 27.46 61.3K
12:01 27.44 27.61 27.42 27.53 31.3K
12:02 27.46 27.50 27.42 27.47 32.9K
12:03 27.49 27.51 27.40 27.51 39.9K
12:04 27.51 27.68 27.48 27.68 18.2K
12:05 27.66 27.77 27.58 27.72 44.0K
12:06 27.79 27.82 27.70 27.73 82.5K
12:07 27.72 27.76 27.62 27.69 43.1K
12:08 27.65 27.95 27.61 27.88 58.3K
12:09 27.86 27.94 27.71 27.94 76.6K
12:10 27.83 27.87 27.75 27.79 43.4K
12:11 27.80 27.80 27.72 27.78 66.0K
12:12 27.77 27.77 27.59 27.62 77.9K
12:13 27.63 27.83 27.59 27.72 26.0K
12:14 27.74 27.85 27.74 27.77 22.1K
12:15 27.76 27.77 27.57 27.68 34.9K
12:16 27.69 27.81 27.68 27.77 62.2K
12:17 27.86 27.88 27.71 27.81 27.7K
12:18 27.80 27.87 27.75 27.79 25.1K
12:19 27.72 27.72 27.63 27.67 31.7K
12:20 27.71 27.87 27.71 27.76 21.5K
12:21 27.77 27.95 27.77 27.95 21.9K
12:22 27.99 28.09 27.98 27.98 48.7K
12:23 27.93 27.95 27.79 27.83 43.6K
12:24 27.82 27.82 27.69 27.76 37.3K
12:25 27.80 27.87 27.63 27.63 29.1K
12:26 27.62 27.74 27.58 27.67 43.6K
12:27 27.69 27.74 27.61 27.74 18.6K
12:28 27.71 27.76 27.61 27.65 35.9K
12:29 27.62 27.70 27.60 27.68 58.9K
12:30 27.72 27.78 27.66 27.75 27.3K
12:31 27.79 27.79 27.64 27.64 34.9K
12:32 27.67 27.70 27.48 27.52 53.1K
12:33 27.48 27.58 27.48 27.56 42.4K
12:34 27.60 27.60 27.52 27.58 21.9K
12:35 27.53 27.63 27.51 27.63 41.8K
12:36 27.59 27.62 27.53 27.62 27.8K
12:37 27.53 27.53 27.46 27.49 24.3K
12:38 27.51 27.57 27.50 27.55 25.5K
12:39 27.55 27.55 27.40 27.52 57.9K
12:40 27.50 27.50 27.41 27.44 28.9K
12:41 27.47 27.57 27.43 27.55 26.4K
12:42 27.55 27.55 27.44 27.50 23.3K
12:43 27.42 27.56 27.42 27.56 27.1K
12:44 27.61 27.63 27.53 27.63 47.8K
12:45 27.57 27.68 27.55 27.68 26.3K
12:46 27.67 27.70 27.61 27.69 18.0K
12:47 27.68 27.90 27.68 27.89 35.0K
12:48 27.87 28.04 27.87 28.02 34.6K
12:49 28.03 28.04 27.84 27.84 40.9K
12:50 27.85 27.98 27.85 27.97 22.0K
12:51 27.97 27.97 27.84 27.88 31.8K
12:52 27.85 27.94 27.85 27.92 56.0K
12:53 27.96 28.07 27.96 28.07 47.4K
12:54 28.07 28.13 28.00 28.04 28.6K
12:55 28.06 28.12 28.05 28.09 22.4K
12:56 28.08 28.18 28.02 28.02 34.2K
12:57 28.01 28.07 27.89 27.89 38.1K
12:58 27.85 28.00 27.84 28.00 37.0K
12:59 27.97 27.98 27.94 27.96 22.0K
13:00 27.96 28.01 27.91 27.96 64.1K
13:01 27.82 27.90 27.82 27.82 23.3K
13:02 27.91 27.92 27.86 27.86 25.5K
13:03 27.82 27.82 27.72 27.77 46.8K
13:04 27.69 27.79 27.63 27.65 32.8K
13:05 27.68 27.70 27.54 27.56 22.5K
13:06 27.50 27.50 27.34 27.34 81.8K
13:07 27.31 27.32 27.15 27.17 63.8K
13:08 27.22 27.30 27.20 27.23 41.0K
13:09 27.28 27.46 27.23 27.46 42.9K
13:10 27.48 27.48 27.29 27.32 36.9K
13:11 27.39 27.46 27.37 27.37 43.3K
13:12 27.38 27.62 27.37 27.62 64.3K
13:13 27.63 27.66 27.48 27.61 36.8K
13:14 27.60 27.72 27.56 27.72 26.1K
13:15 27.72 27.82 27.72 27.82 31.4K
13:16 27.86 27.86 27.72 27.82 29.8K
13:17 27.76 27.89 27.76 27.87 22.2K
13:18 27.79 27.97 27.72 27.92 32.3K
13:19 27.84 27.93 27.80 27.93 20.5K
13:20 27.90 27.92 27.83 27.83 20.5K
13:21 27.78 27.80 27.76 27.80 38.3K
13:22 27.80 27.92 27.77 27.92 16.2K
13:23 27.87 27.87 27.83 27.86 23.7K
13:24 27.84 27.84 27.74 27.80 30.5K
13:25 27.83 27.88 27.81 27.87 19.3K
13:26 27.85 27.86 27.77 27.86 32.2K
13:27 27.91 27.94 27.90 27.94 30.2K
13:28 27.95 28.04 27.95 28.04 50.8K
13:29 28.05 28.11 28.03 28.11 71.6K
13:30 28.10 28.17 28.10 28.11 30.1K
13:31 28.05 28.07 27.98 27.98 39.7K
13:32 28.00 28.13 28.00 28.10 76.1K
13:33 28.14 28.14 28.06 28.10 82.5K
13:34 28.15 28.15 28.05 28.05 62.3K
13:35 28.05 28.18 28.04 28.12 29.2K
13:36 28.18 28.20 28.10 28.20 41.1K
13:37 28.09 28.09 27.94 28.03 55.4K
13:38 27.96 28.05 27.94 27.96 28.0K
13:39 27.96 28.03 27.94 27.94 31.1K
13:40 27.95 28.05 27.88 27.89 35.1K
13:41 27.93 28.01 27.93 28.01 25.1K
13:42 28.02 28.12 28.02 28.07 33.3K
13:43 28.07 28.07 27.90 27.93 53.4K
13:44 27.93 28.01 27.92 27.93 21.2K
13:45 27.89 27.97 27.84 27.95 19.8K
13:46 27.96 28.06 27.96 28.00 45.7K
13:47 28.04 28.12 28.04 28.05 40.1K
13:48 28.05 28.06 28.00 28.06 18.4K
13:49 28.06 28.11 28.05 28.05 25.3K
13:50 28.05 28.14 28.00 28.14 36.4K
13:51 28.16 28.30 28.16 28.29 17.9K
13:52 28.26 28.26 28.04 28.04 28.3K
13:53 28.05 28.14 27.98 28.11 32.0K
13:54 28.11 28.14 28.07 28.08 15.0K
13:55 28.13 28.21 28.13 28.21 20.3K
13:56 28.24 28.25 28.15 28.17 22.9K
13:57 28.17 28.28 28.13 28.28 20.7K
13:58 28.28 28.30 28.20 28.23 27.5K
13:59 28.29 28.35 28.27 28.32 45.4K
14:00 28.35 28.39 28.28 28.39 33.6K
14:01 28.30 28.45 28.30 28.40 79.7K
14:02 28.36 28.39 28.26 28.27 54.0K
14:03 28.28 28.36 28.22 28.25 63.5K
14:04 28.26 28.26 28.04 28.06 72.8K
14:05 28.06 28.06 27.87 28.01 61.1K
14:06 28.01 28.07 27.94 28.01 23.5K
14:07 27.99 28.07 27.94 28.07 25.7K
14:08 28.06 28.06 28.01 28.02 22.1K
14:09 28.06 28.13 28.03 28.05 28.3K
14:10 28.07 28.14 28.04 28.11 21.3K
14:11 28.13 28.35 28.13 28.35 37.8K
14:12 28.31 28.34 28.21 28.34 30.2K
14:13 28.34 28.47 28.30 28.47 42.4K
14:14 28.49 28.66 28.49 28.66 229.2K
14:15 28.68 28.82 28.68 28.73 71.4K
14:16 28.69 28.76 28.69 28.69 45.7K
14:17 28.62 28.62 28.51 28.56 33.6K
14:18 28.56 28.64 28.56 28.64 21.7K
14:19 28.65 28.77 28.65 28.76 87.9K
14:20 28.77 28.96 28.77 28.92 30.6K
14:21 28.92 28.95 28.84 28.91 38.3K
14:22 28.86 28.97 28.81 28.95 49.6K
14:23 28.95 29.03 28.91 28.92 49.5K
14:24 28.90 28.96 28.80 28.92 41.6K
14:25 28.85 29.01 28.85 29.01 27.3K
14:26 28.99 29.02 28.75 28.87 45.8K
14:27 28.85 28.85 28.76 28.80 19.8K
14:28 28.76 28.82 28.68 28.73 30.0K
14:29 28.69 28.82 28.66 28.79 33.7K
14:30 28.81 28.81 28.61 28.65 26.0K
14:31 28.61 28.68 28.60 28.67 15.4K
14:32 28.69 28.69 28.61 28.63 36.2K
14:33 28.66 28.78 28.66 28.73 119.5K
14:34 28.66 28.80 28.66 28.69 42.5K
14:35 28.71 28.83 28.71 28.77 55.4K
14:36 28.77 28.77 28.62 28.63 18.2K
14:37 28.61 28.61 28.46 28.58 51.2K
14:38 28.46 28.55 28.42 28.42 19.5K
14:39 28.39 28.39 28.32 28.32 32.6K
14:40 28.29 28.31 28.22 28.25 26.4K
14:41 28.27 28.27 28.13 28.18 18.7K
14:42 28.11 28.19 28.05 28.12 27.3K
14:43 28.13 28.13 27.98 28.03 29.9K
14:44 28.01 28.07 27.98 28.04 79.5K
14:45 28.04 28.15 28.03 28.14 34.9K
14:46 28.09 28.12 28.00 28.00 32.2K
14:47 28.03 28.03 27.84 27.88 41.5K
14:48 27.89 27.89 27.71 27.72 91.7K
14:49 27.66 27.75 27.64 27.69 27.0K
14:50 27.70 27.75 27.66 27.75 27.1K
14:51 27.70 27.78 27.70 27.74 57.8K
14:52 27.78 27.96 27.78 27.96 28.7K
14:53 27.95 28.01 27.81 27.81 40.5K
14:54 27.79 27.91 27.79 27.91 51.7K
14:55 27.91 27.91 27.69 27.73 75.5K
14:56 27.68 27.68 27.56 27.56 45.0K
14:57 27.59 27.70 27.54 27.70 152.9K
14:58 27.71 27.71 27.58 27.62 40.2K
14:59 27.56 27.75 27.56 27.66 41.9K
15:00 27.69 27.69 27.56 27.56 38.9K
15:01 27.54 27.60 27.51 27.57 50.1K
15:02 27.47 27.56 27.41 27.55 163.5K
15:03 27.54 27.74 27.54 27.63 61.7K
15:04 27.63 27.63 27.49 27.49 16.0K
15:05 27.47 27.47 27.31 27.31 55.4K
15:06 27.32 27.36 27.22 27.28 65.2K
15:07 27.29 27.31 27.26 27.26 14.3K
15:08 27.28 27.29 27.15 27.28 42.8K
15:09 27.27 27.32 27.22 27.28 41.5K
15:10 27.22 27.33 27.22 27.29 44.5K
15:11 27.29 27.48 27.29 27.37 42.7K
15:12 27.36 27.36 27.21 27.24 33.4K
15:13 27.20 27.27 27.20 27.25 33.2K
15:14 27.30 27.32 27.21 27.26 25.6K
15:15 27.32 27.37 27.27 27.37 29.9K
15:16 27.36 27.48 27.35 27.47 15.2K
15:17 27.49 27.53 27.39 27.43 30.8K
15:18 27.46 27.46 27.36 27.44 49.4K
15:19 27.42 27.47 27.23 27.31 28.2K
15:20 27.34 27.34 27.20 27.29 37.0K
15:21 27.29 27.36 27.26 27.26 40.3K
15:22 27.25 27.25 27.06 27.08 91.0K
15:23 27.02 27.02 26.85 26.85 55.9K
15:24 26.90 26.96 26.82 26.82 128.9K
15:25 26.85 26.97 26.80 26.92 29.7K
15:26 26.87 26.91 26.85 26.91 20.6K
15:27 26.84 26.94 26.83 26.94 21.8K
15:28 27.00 27.06 26.95 26.96 63.4K
15:29 26.98 27.00 26.87 26.87 15.9K
15:30 26.92 26.93 26.74 26.88 48.4K
15:31 26.83 26.87 26.75 26.75 38.2K
15:32 26.75 26.80 26.73 26.76 31.3K
15:33 26.75 26.76 26.69 26.69 21.9K
15:34 26.73 26.84 26.73 26.76 32.7K
15:35 26.77 26.77 26.62 26.67 80.9K
15:36 26.69 27.08 26.69 27.03 51.5K
15:37 27.03 27.13 26.99 27.03 41.4K
15:38 27.02 27.02 26.92 26.94 31.8K
15:39 26.92 27.17 26.92 27.14 34.7K
15:40 27.11 27.28 27.11 27.28 33.7K
15:41 27.28 27.51 27.26 27.51 50.6K
15:42 27.52 27.53 27.39 27.50 58.6K
15:43 27.51 27.57 27.38 27.44 69.6K
15:44 27.42 27.54 27.42 27.45 30.1K
15:45 27.46 27.55 27.38 27.55 40.7K
15:46 27.53 27.61 27.46 27.61 43.9K
15:47 27.64 27.71 27.57 27.62 62.0K
15:48 27.63 27.78 27.63 27.68 72.6K
15:49 27.67 27.82 27.66 27.76 103.1K
15:50 28.00 28.12 27.96 28.02 117.6K
15:51 28.01 28.05 27.80 28.05 133.3K
15:52 27.96 28.19 27.96 28.15 139.1K
15:53 28.18 28.40 28.16 28.40 144.4K
15:54 28.39 28.48 28.35 28.35 139.3K
15:55 28.21 28.21 27.87 27.87 153.6K
15:56 27.86 27.96 27.84 27.94 146.9K
15:57 27.93 28.07 27.93 27.93 68.2K
15:58 27.90 27.91 27.81 27.91 29.8K
15:59 27.85 27.96 27.85 27.93 64.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible