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 28.86 28.95 28.48 28.64 2,337.8K
09:31 28.50 28.50 27.88 28.20 139.7K
09:32 28.19 29.30 28.19 29.30 81.3K
09:33 29.34 29.34 28.75 28.81 208.7K
09:34 28.81 28.84 28.64 28.80 402.4K
09:35 28.75 29.10 28.75 28.96 132.3K
09:36 28.85 28.85 28.38 28.46 115.0K
09:37 28.48 28.51 28.03 28.19 132.3K
09:38 28.11 28.17 27.79 27.79 119.2K
09:39 27.82 28.37 27.82 28.32 102.3K
09:40 28.21 28.21 27.83 27.88 52.6K
09:41 27.90 27.92 27.67 27.67 95.0K
09:42 27.78 28.18 27.46 28.06 165.8K
09:43 28.02 28.22 27.96 27.96 69.2K
09:44 27.84 28.15 27.82 28.10 56.2K
09:45 28.03 28.20 28.03 28.06 59.4K
09:46 28.04 28.13 27.89 27.89 71.7K
09:47 27.92 27.92 27.73 27.90 52.2K
09:48 27.84 28.01 27.82 27.87 97.7K
09:49 27.85 27.93 27.62 27.67 54.2K
09:50 27.64 27.98 27.64 27.90 110.6K
09:51 27.96 27.96 27.73 27.73 32.6K
09:52 27.71 27.85 27.50 27.54 36.1K
09:53 27.51 27.68 27.41 27.41 50.0K
09:54 27.34 27.41 27.12 27.12 158.7K
09:55 27.12 27.44 27.10 27.38 98.8K
09:56 27.31 27.47 27.23 27.26 106.4K
09:57 27.41 27.49 27.23 27.29 54.8K
09:58 27.33 27.60 27.31 27.31 49.6K
09:59 27.32 27.32 27.07 27.13 58.5K
10:00 27.12 27.22 26.86 26.91 92.0K
10:01 26.88 27.07 26.72 27.07 59.2K
10:02 27.10 27.28 27.00 27.00 58.0K
10:03 26.96 27.12 26.79 26.79 46.9K
10:04 26.88 27.08 26.80 27.08 63.3K
10:05 27.13 27.14 26.96 27.14 38.4K
10:06 27.23 27.26 27.12 27.26 69.5K
10:07 27.44 27.49 27.07 27.07 72.9K
10:08 26.95 27.03 26.72 27.03 60.1K
10:09 26.95 26.99 26.85 26.88 58.5K
10:10 26.87 26.88 26.70 26.70 124.1K
10:11 26.66 26.86 26.60 26.60 76.6K
10:12 26.51 26.51 26.21 26.21 92.7K
10:13 26.27 26.31 26.19 26.23 68.2K
10:14 26.29 26.41 26.29 26.38 68.3K
10:15 26.36 26.39 26.26 26.27 71.3K
10:16 26.26 26.55 26.26 26.42 67.5K
10:17 26.46 26.52 26.43 26.49 47.7K
10:18 26.52 26.58 26.36 26.47 57.9K
10:19 26.42 26.53 26.42 26.48 37.1K
10:20 26.52 26.60 26.41 26.43 73.0K
10:21 26.42 26.59 26.37 26.59 120.9K
10:22 26.62 26.76 26.43 26.71 123.0K
10:23 26.80 27.20 26.80 27.20 127.1K
10:24 27.20 27.29 27.11 27.14 113.2K
10:25 27.14 27.20 26.92 26.92 60.4K
10:26 26.94 26.99 26.84 26.84 34.4K
10:27 26.78 26.97 26.78 26.97 30.1K
10:28 27.11 27.32 27.10 27.32 60.9K
10:29 27.30 27.89 27.30 27.86 100.8K
10:30 27.85 27.85 27.38 27.38 63.2K
10:31 27.45 27.47 27.17 27.47 54.7K
10:32 27.42 27.42 27.14 27.21 30.0K
10:33 27.24 27.26 27.04 27.14 65.1K
10:34 27.31 27.33 27.23 27.29 37.6K
10:35 27.20 27.20 27.07 27.18 29.4K
10:36 27.18 27.18 26.89 26.99 38.3K
10:37 26.99 27.00 26.87 26.96 33.5K
10:38 26.96 26.99 26.88 26.99 38.3K
10:39 27.00 27.11 26.99 27.07 23.4K
10:40 26.98 27.05 26.80 26.83 25.5K
10:41 26.83 26.97 26.83 26.90 29.2K
10:42 26.85 27.06 26.84 26.89 50.0K
10:43 26.88 27.02 26.88 26.94 51.4K
10:44 26.96 26.98 26.85 26.96 33.0K
10:45 27.02 27.11 27.02 27.03 53.8K
10:46 26.96 26.97 26.84 26.89 41.7K
10:47 26.82 26.82 26.65 26.75 47.7K
10:48 26.72 26.79 26.72 26.79 27.1K
10:49 26.83 26.83 26.72 26.79 17.5K
10:50 26.81 26.99 26.77 26.89 53.5K
10:51 26.90 26.90 26.77 26.81 29.1K
10:52 26.90 26.90 26.76 26.83 59.6K
10:53 26.73 26.76 26.45 26.47 44.3K
10:54 26.50 26.70 26.48 26.58 23.8K
10:55 26.64 26.77 26.58 26.58 35.3K
10:56 26.57 26.74 26.56 26.74 33.8K
10:57 26.71 26.74 26.65 26.70 38.4K
10:58 26.70 26.83 26.70 26.76 33.9K
10:59 26.68 26.73 26.67 26.67 37.0K
11:00 26.65 26.74 26.51 26.66 94.8K
11:01 26.65 26.67 26.47 26.47 19.9K
11:02 26.42 26.60 26.42 26.56 28.4K
11:03 26.63 26.84 26.63 26.79 46.3K
11:04 26.82 26.82 26.67 26.70 16.9K
11:05 26.68 26.72 26.62 26.72 10.3K
11:06 26.78 26.78 26.67 26.69 9.2K
11:07 26.71 26.75 26.63 26.72 26.5K
11:08 26.72 26.75 26.66 26.71 31.9K
11:09 26.72 26.90 26.72 26.89 34.6K
11:10 26.89 26.89 26.77 26.84 52.4K
11:11 26.86 27.17 26.86 26.99 81.1K
11:12 27.01 27.08 26.93 26.93 85.8K
11:13 26.92 26.94 26.75 26.75 32.3K
11:14 26.71 26.81 26.71 26.78 37.9K
11:15 26.82 26.99 26.82 26.99 116.9K
11:16 26.97 27.15 26.91 27.15 72.6K
11:17 27.23 27.23 27.07 27.10 57.8K
11:18 27.04 27.23 27.03 27.17 62.7K
11:19 27.11 27.14 26.89 26.89 73.4K
11:20 26.89 27.00 26.89 26.94 24.4K
11:21 26.91 27.03 26.90 26.93 29.3K
11:22 26.97 26.97 26.80 26.92 40.3K
11:23 26.99 27.13 26.96 26.99 31.1K
11:24 26.93 27.03 26.92 26.95 19.6K
11:25 26.99 26.99 26.87 26.87 26.5K
11:26 26.78 26.78 26.71 26.78 34.8K
11:27 26.80 26.80 26.60 26.79 39.9K
11:28 26.82 26.82 26.70 26.70 13.7K
11:29 26.72 26.76 26.67 26.67 16.7K
11:30 26.66 26.75 26.58 26.65 86.9K
11:31 26.69 26.75 26.52 26.52 56.2K
11:32 26.52 26.68 26.52 26.56 29.5K
11:33 26.53 26.57 26.40 26.57 38.9K
11:34 26.55 26.69 26.55 26.69 29.8K
11:35 26.62 26.62 26.38 26.45 55.4K
11:36 26.48 26.49 26.34 26.42 36.3K
11:37 26.35 26.35 25.98 25.98 82.5K
11:38 25.94 25.99 25.82 25.85 174.0K
11:39 25.90 26.01 25.85 26.00 35.0K
11:40 25.97 25.98 25.70 25.73 51.5K
11:41 25.76 25.95 25.75 25.94 53.5K
11:42 25.98 26.05 25.89 25.96 40.0K
11:43 25.94 25.94 25.74 25.77 34.6K
11:44 25.81 25.94 25.79 25.84 39.0K
11:45 25.84 25.96 25.84 25.92 67.9K
11:46 25.90 26.07 25.90 26.07 56.3K
11:47 26.08 26.15 26.06 26.15 94.4K
11:48 26.12 26.15 26.02 26.06 42.7K
11:49 26.05 26.05 25.97 26.03 64.5K
11:50 25.97 26.11 25.97 26.05 39.1K
11:51 26.06 26.09 26.00 26.09 20.6K
11:52 26.06 26.07 25.95 25.98 20.0K
11:53 26.01 26.01 25.85 25.90 18.0K
11:54 25.91 25.91 25.86 25.91 16.7K
11:55 25.97 26.04 25.95 26.03 86.9K
11:56 26.04 26.20 26.04 26.20 42.2K
11:57 26.21 26.50 26.16 26.49 34.8K
11:58 26.51 26.60 26.51 26.57 31.3K
11:59 26.57 26.64 26.53 26.61 77.2K
12:00 26.58 26.81 26.57 26.60 46.1K
12:01 26.55 26.62 26.53 26.56 27.9K
12:02 26.56 26.61 26.54 26.54 21.5K
12:03 26.58 26.59 26.51 26.54 15.9K
12:04 26.59 26.63 26.58 26.60 9.0K
12:05 26.58 26.59 26.46 26.56 10.6K
12:06 26.49 26.49 26.36 26.39 16.3K
12:07 26.36 26.36 26.16 26.19 21.2K
12:08 26.16 26.23 26.13 26.22 29.2K
12:09 26.23 26.36 26.22 26.36 40.1K
12:10 26.33 26.33 26.12 26.17 12.7K
12:11 26.22 26.22 25.94 25.94 37.4K
12:12 25.92 25.92 25.83 25.87 16.1K
12:13 25.91 26.00 25.90 26.00 29.2K
12:14 25.97 25.98 25.92 25.94 13.6K
12:15 25.94 26.02 25.94 25.99 6.7K
12:16 25.98 26.00 25.94 25.98 13.2K
12:17 25.93 25.93 25.79 25.79 20.9K
12:18 25.80 26.14 25.80 26.14 42.1K
12:19 26.19 26.27 26.07 26.07 23.7K
12:20 26.13 26.14 26.05 26.09 24.2K
12:21 26.05 26.05 25.91 26.00 37.6K
12:22 25.91 25.96 25.89 25.89 6.9K
12:23 25.89 25.89 25.68 25.73 33.9K
12:24 25.70 25.75 25.60 25.60 38.6K
12:25 25.60 25.68 25.59 25.68 26.0K
12:26 25.72 25.72 25.58 25.59 12.1K
12:27 25.55 25.60 25.53 25.57 23.9K
12:28 25.56 25.63 25.55 25.62 12.9K
12:29 25.60 25.65 25.54 25.56 18.3K
12:30 25.51 25.66 25.48 25.63 64.0K
12:31 25.62 25.74 25.62 25.74 13.1K
12:32 25.70 25.88 25.70 25.85 38.4K
12:33 25.87 26.02 25.83 25.99 78.8K
12:34 26.02 26.11 25.99 26.11 38.6K
12:35 26.06 26.26 26.06 26.18 47.9K
12:36 26.20 26.20 25.88 25.88 21.7K
12:37 25.88 25.98 25.81 25.97 37.7K
12:38 25.98 26.06 25.89 26.01 16.8K
12:39 26.05 26.14 25.98 26.14 23.8K
12:40 26.09 26.18 26.04 26.15 29.7K
12:41 26.16 26.16 25.90 25.90 47.3K
12:42 25.90 26.04 25.90 25.96 10.8K
12:43 25.98 25.98 25.85 25.87 8.3K
12:44 25.82 25.82 25.70 25.74 19.6K
12:45 25.69 25.73 25.63 25.73 18.4K
12:46 25.74 25.80 25.73 25.80 11.2K
12:47 25.88 26.01 25.88 25.96 19.6K
12:48 25.92 25.95 25.90 25.92 19.3K
12:49 25.96 26.03 25.95 25.98 13.7K
12:50 26.00 26.23 25.99 26.23 34.4K
12:51 26.24 26.49 26.24 26.47 32.0K
12:52 26.56 26.61 26.53 26.53 37.8K
12:53 26.52 26.52 26.42 26.48 59.5K
12:54 26.47 26.60 26.42 26.45 62.8K
12:55 26.49 26.62 26.43 26.62 48.3K
12:56 26.63 26.75 26.60 26.67 64.4K
12:57 26.65 26.86 26.65 26.82 50.9K
12:58 26.86 26.89 26.79 26.84 39.6K
12:59 26.78 26.94 26.78 26.81 47.5K
13:00 26.81 26.81 26.59 26.60 62.1K
13:01 26.63 26.81 26.63 26.79 19.8K
13:02 26.82 26.97 26.82 26.90 19.2K
13:03 26.87 26.90 26.72 26.85 24.7K
13:04 26.88 26.88 26.78 26.78 34.3K
13:05 26.72 26.82 26.68 26.80 25.3K
13:06 26.76 26.89 26.73 26.85 17.5K
13:07 26.88 26.88 26.76 26.86 24.4K
13:08 26.78 26.81 26.65 26.66 39.1K
13:09 26.70 26.70 26.41 26.41 28.3K
13:10 26.32 26.37 26.00 26.01 75.6K
13:11 25.98 26.27 25.98 26.27 44.5K
13:12 26.26 26.37 26.18 26.24 22.7K
13:13 26.30 26.34 26.25 26.25 23.0K
13:14 26.23 26.29 26.20 26.21 25.2K
13:15 26.26 26.33 26.26 26.31 45.5K
13:16 26.37 26.37 26.22 26.29 14.4K
13:17 26.33 26.55 26.33 26.54 45.7K
13:18 26.58 26.71 26.54 26.67 50.1K
13:19 26.63 26.67 26.60 26.67 30.4K
13:20 26.65 26.68 26.56 26.60 80.9K
13:21 26.56 26.57 26.41 26.41 54.6K
13:22 26.39 26.44 26.35 26.40 20.6K
13:23 26.47 26.47 26.38 26.38 38.4K
13:24 26.58 26.60 26.55 26.57 18.7K
13:25 26.62 26.72 26.59 26.63 45.5K
13:26 26.65 26.77 26.65 26.77 28.4K
13:27 26.71 26.85 26.71 26.83 31.2K
13:28 26.85 27.24 26.85 27.24 61.7K
13:29 27.25 27.60 27.25 27.60 51.6K
13:30 27.54 27.54 27.17 27.17 68.3K
13:31 27.24 27.48 27.16 27.48 43.6K
13:32 27.46 27.46 27.31 27.39 23.6K
13:33 27.40 27.58 27.38 27.58 19.4K
13:34 27.53 27.64 27.41 27.62 35.7K
13:35 27.66 27.68 27.62 27.68 44.3K
13:36 27.73 27.88 27.64 27.88 97.4K
13:37 27.88 28.16 27.88 28.16 87.8K
13:38 28.13 28.44 28.12 28.30 123.8K
13:39 28.33 28.61 28.30 28.61 80.1K
13:40 28.64 28.64 28.09 28.11 116.5K
13:41 28.12 28.43 28.11 28.28 63.8K
13:42 28.21 28.36 28.09 28.26 73.7K
13:43 28.17 28.25 28.09 28.10 70.4K
13:44 27.98 27.98 27.80 27.84 65.9K
13:45 27.86 28.01 27.59 27.64 40.1K
13:46 27.68 27.99 27.68 27.99 39.7K
13:47 27.98 28.00 27.85 27.94 25.2K
13:48 27.93 28.03 27.80 27.93 47.2K
13:49 27.97 28.08 27.83 28.08 31.3K
13:50 28.06 28.10 27.97 28.06 28.8K
13:51 28.06 28.06 27.97 28.00 56.5K
13:52 28.01 28.22 28.01 28.06 82.3K
13:53 28.07 28.15 27.95 28.15 45.9K
13:54 28.08 28.16 27.91 27.95 60.8K
13:55 28.05 28.26 28.01 28.26 77.2K
13:56 28.31 28.54 28.26 28.54 88.9K
13:57 28.49 28.49 28.22 28.28 39.6K
13:58 28.35 28.46 28.33 28.35 65.1K
13:59 28.36 28.42 28.06 28.23 34.0K
14:00 28.28 28.41 28.21 28.23 34.2K
14:01 28.20 28.27 28.06 28.06 32.5K
14:02 28.09 28.16 28.00 28.00 41.1K
14:03 27.99 28.01 27.90 27.90 51.3K
14:04 27.96 28.14 27.96 28.07 40.9K
14:05 28.06 28.21 28.00 28.08 86.0K
14:06 28.13 28.19 28.12 28.13 28.5K
14:07 28.19 28.23 28.13 28.19 45.6K
14:08 28.18 28.25 28.12 28.25 31.8K
14:09 28.13 28.19 28.03 28.16 38.7K
14:10 28.07 28.11 27.99 28.01 32.4K
14:11 28.05 28.05 27.83 27.83 34.0K
14:12 27.87 27.90 27.74 27.76 104.4K
14:13 27.88 27.91 27.85 27.89 30.9K
14:14 27.86 27.95 27.74 27.74 39.1K
14:15 27.75 27.75 27.63 27.67 67.8K
14:16 27.72 27.86 27.70 27.73 74.7K
14:17 27.72 27.72 27.50 27.66 63.3K
14:18 27.63 27.66 27.56 27.56 31.1K
14:19 27.57 27.63 27.48 27.53 19.9K
14:20 27.50 27.56 27.43 27.53 49.4K
14:21 27.51 27.63 27.49 27.62 31.0K
14:22 27.55 27.55 27.41 27.41 23.5K
14:23 27.40 27.63 27.40 27.54 34.6K
14:24 27.56 27.62 27.56 27.61 26.4K
14:25 27.67 27.67 27.54 27.61 25.8K
14:26 27.51 27.66 27.51 27.61 27.7K
14:27 27.57 27.61 27.51 27.51 41.5K
14:28 27.52 27.66 27.48 27.63 38.0K
14:29 27.61 27.62 27.47 27.62 13.2K
14:30 27.65 27.70 27.55 27.60 24.2K
14:31 27.61 27.61 27.46 27.47 18.9K
14:32 27.45 27.52 27.44 27.44 22.8K
14:33 27.44 27.48 27.38 27.38 16.0K
14:34 27.39 27.47 27.39 27.43 16.4K
14:35 27.44 27.44 27.31 27.37 36.7K
14:36 27.37 27.42 27.36 27.42 24.3K
14:37 27.40 27.49 27.39 27.43 49.1K
14:38 27.38 27.39 27.28 27.31 38.4K
14:39 27.40 27.45 27.35 27.45 28.1K
14:40 27.48 27.48 27.43 27.45 13.1K
14:41 27.45 27.45 27.33 27.39 19.7K
14:42 27.41 27.42 27.28 27.33 19.1K
14:43 27.33 27.44 27.33 27.44 14.2K
14:44 27.44 27.47 27.40 27.43 35.6K
14:45 27.32 27.49 27.32 27.47 26.5K
14:46 27.42 27.42 27.34 27.34 20.4K
14:47 27.39 27.43 27.39 27.43 3.0K
14:48 27.41 27.48 27.40 27.47 31.0K
14:49 27.45 27.46 27.43 27.46 10.7K
14:50 27.48 27.48 27.40 27.41 23.9K
14:51 27.43 27.51 27.43 27.49 38.6K
14:52 27.50 27.52 27.43 27.47 10.8K
14:53 27.45 27.45 27.42 27.42 15.1K
14:54 27.38 27.43 27.35 27.43 18.3K
14:55 27.30 27.38 27.30 27.37 18.1K
14:56 27.34 27.39 27.34 27.37 12.0K
14:57 27.42 27.50 27.42 27.48 27.9K
14:58 27.44 27.66 27.44 27.65 31.1K
14:59 27.68 27.75 27.65 27.74 32.6K
15:00 27.73 27.81 27.63 27.76 60.6K
15:01 27.71 27.73 27.59 27.63 14.6K
15:02 27.54 27.54 27.42 27.44 26.0K
15:03 27.41 27.49 27.35 27.48 28.5K
15:04 27.47 27.55 27.43 27.46 17.1K
15:05 27.31 27.33 27.18 27.20 16.5K
15:06 27.22 27.28 27.17 27.27 18.2K
15:07 27.23 27.29 27.20 27.25 16.0K
15:08 27.30 27.31 27.25 27.31 19.4K
15:09 27.33 27.38 27.33 27.37 24.0K
15:10 27.31 27.34 27.26 27.26 26.0K
15:11 27.30 27.40 27.30 27.40 47.7K
15:12 27.40 27.40 27.33 27.36 29.1K
15:13 27.32 27.57 27.27 27.57 24.5K
15:14 27.56 27.94 27.49 27.93 100.3K
15:15 27.88 27.97 27.78 27.93 56.3K
15:16 27.94 28.14 27.89 28.01 97.7K
15:17 28.01 28.17 27.89 28.17 63.4K
15:18 28.17 28.18 28.09 28.11 76.0K
15:19 28.08 28.27 28.08 28.27 50.9K
15:20 28.37 28.49 28.10 28.16 111.9K
15:21 28.07 28.07 27.66 27.66 66.2K
15:22 27.72 27.90 27.70 27.89 48.2K
15:23 27.90 27.90 27.72 27.81 35.1K
15:24 27.73 27.87 27.71 27.87 26.5K
15:25 27.78 27.82 27.66 27.66 8.9K
15:26 27.62 27.74 27.58 27.62 25.1K
15:27 27.61 27.68 27.41 27.42 20.0K
15:28 27.49 27.49 27.34 27.44 29.4K
15:29 27.48 27.51 27.46 27.51 22.5K
15:30 27.52 27.55 27.37 27.37 22.8K
15:31 27.39 27.71 27.39 27.71 58.4K
15:32 27.74 27.74 27.56 27.67 25.3K
15:33 27.69 27.75 27.63 27.66 25.0K
15:34 27.63 27.71 27.61 27.65 10.6K
15:35 27.68 27.68 27.61 27.65 18.6K
15:36 27.63 27.68 27.42 27.42 25.8K
15:37 27.44 27.44 27.15 27.15 46.8K
15:38 27.06 27.33 27.00 27.33 52.2K
15:39 27.26 27.33 27.21 27.29 34.6K
15:40 27.32 27.43 27.32 27.43 40.0K
15:41 27.43 27.43 27.19 27.21 40.2K
15:42 27.27 27.30 27.19 27.19 25.8K
15:43 27.18 27.27 27.18 27.24 41.3K
15:44 27.15 27.15 26.88 26.88 47.9K
15:45 26.97 26.97 26.80 26.91 49.9K
15:46 26.96 27.01 26.89 26.89 77.4K
15:47 26.91 26.96 26.69 26.69 144.1K
15:48 26.52 26.52 26.28 26.33 98.8K
15:49 26.32 26.32 26.21 26.28 64.7K
15:50 26.02 26.28 26.02 26.02 98.1K
15:51 26.04 26.13 26.01 26.06 34.9K
15:52 25.98 26.02 25.88 25.88 38.2K
15:53 25.84 25.99 25.84 25.88 59.5K
15:54 25.93 26.06 25.70 25.70 83.6K
15:55 25.63 25.78 25.63 25.69 54.0K
15:56 25.76 25.81 25.74 25.80 25.5K
15:57 25.79 25.82 25.37 25.37 61.4K
15:58 25.38 25.38 25.02 25.09 76.8K
15:59 25.11 25.11 24.86 25.04 88.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible