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 24.18 24.46 24.18 24.44 1,121.9K
09:31 24.36 24.53 24.27 24.49 78.5K
09:32 24.70 24.72 24.19 24.19 72.8K
09:33 24.17 24.17 23.69 23.83 144.7K
09:34 23.85 24.26 23.73 24.26 58.4K
09:35 24.26 24.37 24.01 24.01 43.9K
09:36 23.93 23.93 23.62 23.62 95.3K
09:37 23.59 23.83 23.51 23.72 78.9K
09:38 23.68 23.87 23.52 23.76 84.0K
09:39 23.67 23.89 23.55 23.89 31.1K
09:40 23.91 24.23 23.91 24.23 82.3K
09:41 24.18 24.52 24.14 24.50 107.2K
09:42 24.46 24.90 24.46 24.84 115.0K
09:43 24.82 24.90 24.68 24.68 101.5K
09:44 24.69 24.97 24.69 24.80 131.4K
09:45 24.75 24.87 24.49 24.61 63.3K
09:46 24.59 24.95 24.55 24.92 56.5K
09:47 24.89 25.14 24.80 25.14 72.9K
09:48 25.18 25.24 24.95 25.22 86.1K
09:49 25.28 25.32 25.13 25.19 98.2K
09:50 25.21 25.60 25.21 25.60 64.2K
09:51 25.60 25.89 25.57 25.87 100.2K
09:52 25.80 25.98 25.68 25.98 84.3K
09:53 25.94 26.19 25.94 26.12 79.4K
09:54 26.06 26.39 26.04 26.39 66.4K
09:55 26.38 26.44 26.31 26.31 100.9K
09:56 26.43 26.56 26.29 26.56 74.2K
09:57 26.50 26.68 26.46 26.68 69.0K
09:58 26.79 26.86 26.73 26.73 139.6K
09:59 26.64 26.83 26.62 26.80 100.6K
10:00 26.91 27.35 26.89 27.29 69.5K
10:01 27.23 27.39 27.14 27.16 108.8K
10:02 27.11 27.11 26.92 27.09 105.6K
10:03 27.03 27.17 26.90 26.97 154.6K
10:04 26.89 27.03 26.57 26.59 157.5K
10:05 26.53 26.53 26.23 26.32 218.8K
10:06 26.38 26.51 26.34 26.37 112.3K
10:07 26.40 26.51 26.28 26.28 65.5K
10:08 26.27 26.55 26.20 26.42 98.1K
10:09 26.44 26.70 26.42 26.57 47.1K
10:10 26.43 26.46 26.10 26.10 38.8K
10:11 26.00 26.10 25.90 26.10 64.7K
10:12 26.14 26.21 26.01 26.01 64.3K
10:13 25.98 26.06 25.71 25.85 94.1K
10:14 25.78 25.95 25.69 25.94 107.2K
10:15 25.96 25.97 25.77 25.86 87.1K
10:16 25.73 25.90 25.69 25.83 28.6K
10:17 25.86 26.08 25.71 26.08 38.2K
10:18 26.05 26.18 25.89 26.03 58.8K
10:19 25.94 26.08 25.94 25.98 31.2K
10:20 25.98 26.20 25.98 26.20 26.2K
10:21 26.18 26.37 26.11 26.14 47.3K
10:22 26.12 26.12 25.83 25.83 48.0K
10:23 25.78 25.78 25.62 25.66 84.3K
10:24 25.66 25.78 25.48 25.78 82.4K
10:25 25.80 25.89 25.73 25.82 19.3K
10:26 25.83 25.85 25.62 25.62 18.6K
10:27 25.64 25.75 25.64 25.72 13.0K
10:28 25.59 25.76 25.56 25.57 30.3K
10:29 25.67 25.67 25.50 25.60 36.6K
10:30 25.67 25.80 25.58 25.73 49.9K
10:31 25.86 25.88 25.69 25.84 24.9K
10:32 25.88 26.02 25.81 25.89 91.9K
10:33 25.87 26.22 25.79 26.18 78.6K
10:34 26.28 26.28 26.08 26.08 56.2K
10:35 26.14 26.29 26.08 26.27 46.8K
10:36 26.21 26.37 26.05 26.17 60.9K
10:37 26.16 26.23 26.07 26.15 32.7K
10:38 26.08 26.08 25.64 25.87 64.7K
10:39 25.88 25.88 25.69 25.82 41.8K
10:40 25.78 25.96 25.78 25.96 34.6K
10:41 25.94 26.04 25.94 26.00 23.6K
10:42 25.92 25.94 25.85 25.91 16.5K
10:43 25.93 26.00 25.87 25.92 16.4K
10:44 25.89 26.00 25.86 25.97 30.3K
10:45 26.07 26.20 26.07 26.17 53.3K
10:46 26.10 26.14 26.07 26.12 21.1K
10:47 26.17 26.17 25.84 26.05 22.8K
10:48 26.06 26.21 26.06 26.17 15.5K
10:49 26.10 26.20 26.10 26.16 16.4K
10:50 26.16 26.31 26.16 26.21 30.2K
10:51 26.19 26.44 26.19 26.41 26.6K
10:52 26.47 26.69 26.47 26.56 45.7K
10:53 26.58 26.64 26.51 26.61 42.2K
10:54 26.59 26.73 26.59 26.62 34.4K
10:55 26.62 26.66 26.57 26.66 29.7K
10:56 26.68 26.68 26.52 26.52 29.6K
10:57 26.51 26.58 26.44 26.43 48.6K
10:58 26.39 26.53 26.36 26.53 25.7K
10:59 26.55 26.66 26.52 26.64 20.6K
11:00 26.64 26.66 26.24 26.32 51.2K
11:01 26.26 26.45 26.21 26.35 26.9K
11:02 26.39 26.39 26.35 26.39 12.5K
11:03 26.34 26.34 26.23 26.25 24.6K
11:04 26.22 26.24 26.05 26.07 26.4K
11:05 26.02 26.02 25.91 25.99 25.5K
11:06 25.92 25.99 25.92 25.99 19.0K
11:07 25.91 25.92 25.84 25.90 12.1K
11:08 25.86 26.03 25.86 25.96 26.6K
11:09 26.04 26.04 25.93 25.93 6.2K
11:10 25.91 25.92 25.84 25.88 25.3K
11:11 25.91 25.94 25.90 25.91 7.2K
11:12 25.95 25.97 25.94 25.97 7.7K
11:13 25.93 25.93 25.70 25.71 15.6K
11:14 25.75 25.77 25.70 25.73 14.0K
11:15 25.77 25.77 25.62 25.64 17.4K
11:16 25.60 25.60 25.49 25.50 22.8K
11:17 25.55 25.65 25.55 25.59 32.8K
11:18 25.58 25.58 25.50 25.50 18.3K
11:19 25.56 25.74 25.52 25.68 66.0K
11:20 25.66 25.71 25.59 25.63 46.9K
11:21 25.66 25.71 25.60 25.66 42.5K
11:22 25.70 25.84 25.68 25.84 39.1K
11:23 25.83 25.83 25.69 25.69 21.1K
11:24 25.65 25.79 25.65 25.79 16.5K
11:25 25.79 25.81 25.69 25.81 58.0K
11:26 25.79 25.98 25.79 25.97 96.9K
11:27 25.95 26.08 25.95 26.01 55.4K
11:28 25.96 26.11 25.96 26.08 45.1K
11:29 26.08 26.22 26.06 26.12 74.5K
11:30 26.16 26.16 26.04 26.12 52.1K
11:31 26.14 26.14 26.02 26.12 19.2K
11:32 26.10 26.21 26.06 26.21 54.3K
11:33 26.23 26.29 26.14 26.15 36.2K
11:34 26.14 26.18 26.11 26.12 11.7K
11:35 26.14 26.25 26.14 26.19 17.5K
11:36 26.15 26.26 26.15 26.26 13.9K
11:37 26.32 26.37 26.27 26.30 78.6K
11:38 26.30 26.30 26.22 26.26 27.9K
11:39 26.27 26.36 26.27 26.28 26.6K
11:40 26.26 26.26 26.17 26.19 22.8K
11:41 26.21 26.26 26.17 26.25 43.8K
11:42 26.23 26.30 26.20 26.21 14.6K
11:43 26.22 26.31 26.21 26.26 9.5K
11:44 26.29 26.31 26.25 26.26 13.1K
11:45 26.24 26.25 26.18 26.24 8.1K
11:46 26.15 26.19 26.14 26.15 11.2K
11:47 26.20 26.20 26.11 26.17 4.5K
11:48 26.19 26.22 26.16 26.21 6.5K
11:49 26.21 26.21 26.13 26.13 3.4K
11:50 26.12 26.29 26.11 26.16 7.7K
11:51 26.19 26.45 26.19 26.45 59.3K
11:52 26.43 26.52 26.43 26.50 46.0K
11:53 26.50 26.50 26.37 26.39 5.5K
11:54 26.40 26.40 26.29 26.35 10.1K
11:55 26.34 26.34 26.27 26.30 9.6K
11:56 26.33 26.43 26.33 26.38 38.5K
11:57 26.46 26.47 26.45 26.45 11.8K
11:58 26.47 26.54 26.45 26.51 63.8K
11:59 26.55 26.55 26.45 26.46 10.3K
12:00 26.40 26.46 26.40 26.46 21.7K
12:01 26.40 26.50 26.39 26.50 10.2K
12:02 26.45 26.45 26.37 26.37 39.6K
12:03 26.37 26.39 26.32 26.34 8.9K
12:04 26.39 26.40 26.37 26.40 8.8K
12:05 26.39 26.45 26.39 26.45 11.1K
12:06 26.45 26.55 26.45 26.55 25.3K
12:07 26.56 26.63 26.56 26.63 18.2K
12:08 26.65 26.65 26.62 26.62 7.8K
12:09 26.59 26.77 26.59 26.77 14.9K
12:10 26.76 26.88 26.73 26.88 21.3K
12:11 26.87 26.87 26.71 26.72 40.7K
12:12 26.72 26.78 26.62 26.62 28.4K
12:13 26.63 26.69 26.58 26.65 11.5K
12:14 26.71 26.76 26.71 26.74 6.9K
12:15 26.77 26.82 26.75 26.82 11.2K
12:16 26.83 26.97 26.82 26.97 31.4K
12:17 27.00 27.00 26.93 26.93 29.7K
12:18 26.87 26.90 26.86 26.89 24.5K
12:19 26.87 26.99 26.84 26.97 32.9K
12:20 26.99 27.07 26.99 27.04 36.6K
12:21 26.92 26.95 26.90 26.90 16.3K
12:22 26.82 26.85 26.79 26.81 23.5K
12:23 26.89 26.90 26.88 26.90 9.9K
12:24 26.88 26.91 26.76 26.78 14.4K
12:25 26.89 26.90 26.81 26.81 3.2K
12:26 26.80 26.80 26.74 26.77 15.5K
12:27 26.69 26.69 26.57 26.57 26.9K
12:28 26.57 26.59 26.51 26.55 21.7K
12:29 26.52 26.56 26.52 26.52 7.7K
12:30 26.52 26.52 26.23 26.31 24.3K
12:31 26.34 26.41 26.34 26.41 17.2K
12:32 26.32 26.43 26.32 26.43 17.0K
12:33 26.42 26.50 26.41 26.48 9.7K
12:34 26.45 26.45 26.34 26.40 16.4K
12:35 26.36 26.36 26.30 26.30 12.4K
12:36 26.30 26.44 26.30 26.41 15.7K
12:37 26.43 26.43 26.32 26.43 16.3K
12:38 26.40 26.42 26.39 26.41 19.8K
12:39 26.38 26.45 26.38 26.45 9.9K
12:40 26.50 26.61 26.49 26.54 20.0K
12:41 26.60 26.70 26.58 26.64 34.8K
12:42 26.68 26.78 26.68 26.76 19.3K
12:43 26.76 26.79 26.74 26.75 11.6K
12:44 26.78 26.79 26.74 26.74 7.9K
12:45 26.71 26.80 26.71 26.79 32.3K
12:46 26.77 26.77 26.67 26.69 9.9K
12:47 26.69 26.73 26.64 26.73 4.3K
12:48 26.75 26.75 26.69 26.71 10.1K
12:49 26.68 26.75 26.68 26.75 9.9K
12:50 26.71 26.78 26.71 26.76 8.8K
12:51 26.72 26.80 26.72 26.77 6.7K
12:52 26.75 26.77 26.64 26.69 9.0K
12:53 26.64 26.69 26.62 26.64 5.9K
12:54 26.65 26.77 26.65 26.77 4.8K
12:55 26.81 26.81 26.77 26.80 9.6K
12:56 26.79 26.79 26.71 26.74 3.8K
12:57 26.72 26.73 26.67 26.67 7.5K
12:58 26.70 26.70 26.67 26.67 4.8K
12:59 26.65 26.65 26.62 26.65 3.4K
13:00 26.65 26.65 26.48 26.48 31.3K
13:01 26.47 26.47 26.39 26.46 15.2K
13:02 26.49 26.51 26.40 26.43 16.6K
13:03 26.42 26.42 26.34 26.37 9.5K
13:04 26.42 26.50 26.42 26.47 19.6K
13:05 26.46 26.55 26.43 26.43 13.2K
13:06 26.50 26.54 26.50 26.50 7.5K
13:07 26.45 26.48 26.39 26.39 9.2K
13:08 26.45 26.47 26.45 26.47 1.8K
13:09 26.44 26.45 26.44 26.44 2.9K
13:10 26.47 26.50 26.40 26.41 3.6K
13:11 26.37 26.38 26.36 26.38 8.0K
13:12 26.30 26.30 26.19 26.19 23.4K
13:13 26.19 26.19 26.07 26.08 35.4K
13:14 26.07 26.17 26.04 26.17 26.9K
13:15 26.16 26.17 26.15 26.17 4.2K
13:16 26.23 26.32 26.23 26.32 17.6K
13:17 26.33 26.36 26.29 26.36 17.4K
13:18 26.37 26.43 26.26 26.26 15.3K
13:19 26.26 26.26 26.20 26.20 2.6K
13:20 26.30 26.32 26.25 26.25 2.3K
13:21 26.20 26.20 26.11 26.12 17.7K
13:22 26.25 26.25 26.21 26.25 5.8K
13:23 26.21 26.26 26.21 26.21 3.3K
13:24 26.24 26.27 26.22 26.25 22.5K
13:25 26.22 26.22 26.16 26.16 8.0K
13:26 26.17 26.34 26.14 26.32 35.4K
13:27 26.30 26.34 26.27 26.32 10.2K
13:28 26.31 26.34 26.24 26.24 6.5K
13:29 26.31 26.31 26.29 26.30 8.6K
13:30 26.31 26.39 26.25 26.25 19.0K
13:31 26.26 26.26 26.20 26.20 25.0K
13:32 26.19 26.23 26.19 26.23 4.7K
13:33 26.28 26.30 26.26 26.30 10.0K
13:34 26.24 26.24 26.24 26.24 0.2K
13:35 26.22 26.27 26.22 26.25 5.3K
13:36 26.20 26.30 26.20 26.30 12.3K
13:37 26.26 26.37 26.26 26.29 8.1K
13:38 26.26 26.29 26.23 26.23 18.8K
13:39 26.26 26.26 26.24 26.24 1.6K
13:40 26.19 26.21 26.19 26.20 15.1K
13:41 26.25 26.33 26.22 26.23 24.8K
13:42 26.21 26.23 26.21 26.22 15.9K
13:43 26.24 26.35 26.22 26.35 15.2K
13:44 26.34 26.34 26.26 26.33 7.4K
13:45 26.31 26.45 26.31 26.37 33.3K
13:46 26.36 26.41 26.35 26.36 10.4K
13:47 26.36 26.36 26.33 26.34 58.8K
13:48 26.31 26.31 26.27 26.27 4.2K
13:49 26.28 26.31 26.26 26.31 3.2K
13:50 26.33 26.46 26.33 26.46 45.1K
13:51 26.45 26.48 26.40 26.40 16.9K
13:52 26.40 26.45 26.40 26.43 6.7K
13:53 26.39 26.41 26.37 26.37 7.9K
13:54 26.37 26.37 26.36 26.36 6.2K
13:55 26.32 26.32 26.22 26.32 6.3K
13:56 26.28 26.28 26.28 26.28 3.4K
13:57 26.22 26.22 26.20 26.22 6.0K
13:58 26.31 26.41 26.31 26.35 9.5K
13:59 26.35 26.49 26.35 26.49 13.5K
14:00 26.50 26.62 26.50 26.60 16.1K
14:01 26.55 26.60 26.55 26.56 14.6K
14:02 26.57 26.63 26.57 26.61 29.2K
14:03 26.61 26.70 26.61 26.70 15.7K
14:04 26.67 26.73 26.67 26.71 20.0K
14:05 26.72 26.78 26.72 26.78 7.1K
14:06 26.78 26.90 26.78 26.89 27.3K
14:07 26.87 26.87 26.83 26.85 15.9K
14:08 26.81 26.85 26.79 26.82 12.1K
14:09 26.83 26.93 26.76 26.76 11.7K
14:10 26.76 26.83 26.75 26.75 9.0K
14:11 26.85 26.85 26.80 26.84 4.8K
14:12 26.85 26.94 26.85 26.94 15.5K
14:13 26.94 27.05 26.94 27.05 29.9K
14:14 27.07 27.20 27.07 27.18 51.5K
14:15 27.18 27.23 27.15 27.19 27.3K
14:16 27.17 27.28 27.16 27.26 25.4K
14:17 27.27 27.31 27.25 27.29 40.8K
14:18 27.27 27.28 27.19 27.19 21.5K
14:19 27.20 27.23 27.13 27.13 22.7K
14:20 27.10 27.12 27.05 27.08 34.8K
14:21 27.01 27.05 27.00 27.05 14.4K
14:22 27.11 27.21 27.10 27.18 23.3K
14:23 27.17 27.31 27.16 27.30 24.1K
14:24 27.36 27.51 27.36 27.47 43.8K
14:25 27.45 27.51 27.43 27.46 27.1K
14:26 27.49 27.58 27.49 27.58 42.3K
14:27 27.62 27.66 27.60 27.66 30.6K
14:28 27.66 27.66 27.61 27.61 14.1K
14:29 27.70 27.85 27.68 27.83 32.8K
14:30 27.86 28.04 27.85 28.03 54.4K
14:31 28.03 28.03 27.91 27.99 26.6K
14:32 28.02 28.19 28.02 28.18 24.8K
14:33 28.18 28.23 28.08 28.08 31.0K
14:34 28.16 28.20 28.02 28.05 31.2K
14:35 27.99 28.01 27.86 27.93 43.8K
14:36 28.05 28.05 27.99 28.03 38.6K
14:37 28.03 28.03 27.97 27.98 20.8K
14:38 27.94 27.96 27.89 27.91 23.1K
14:39 27.91 28.10 27.88 28.07 27.6K
14:40 28.10 28.19 28.04 28.19 36.3K
14:41 28.25 28.34 28.18 28.27 84.3K
14:42 28.26 28.42 28.21 28.40 36.6K
14:43 28.40 28.40 28.28 28.34 33.1K
14:44 28.35 28.37 28.14 28.14 28.0K
14:45 28.14 28.14 27.80 27.80 66.5K
14:46 27.80 27.84 27.77 27.80 58.1K
14:47 27.74 27.76 27.69 27.73 50.7K
14:48 27.85 28.02 27.85 28.02 23.3K
14:49 27.99 28.09 27.94 28.09 28.6K
14:50 28.01 28.25 28.01 28.19 32.6K
14:51 28.21 28.21 28.02 28.02 29.2K
14:52 27.98 27.98 27.85 27.95 13.3K
14:53 27.96 28.08 27.96 28.07 15.3K
14:54 27.93 27.98 27.84 27.90 21.2K
14:55 27.88 27.88 27.84 27.85 8.4K
14:56 27.83 27.84 27.76 27.83 29.0K
14:57 27.84 27.88 27.84 27.88 9.3K
14:58 27.89 27.95 27.84 27.88 15.7K
14:59 27.85 27.98 27.85 27.94 13.7K
15:00 27.94 28.11 27.89 28.11 12.1K
15:01 28.12 28.29 28.12 28.23 36.1K
15:02 28.25 28.38 28.24 28.38 19.0K
15:03 28.35 28.40 28.29 28.37 34.5K
15:04 28.40 28.40 28.23 28.24 19.1K
15:05 28.26 28.42 28.26 28.38 24.5K
15:06 28.40 28.52 28.40 28.47 62.5K
15:07 28.49 28.49 28.27 28.28 37.2K
15:08 28.31 28.48 28.31 28.47 20.0K
15:09 28.43 28.53 28.43 28.53 26.6K
15:10 28.52 28.56 28.45 28.52 19.9K
15:11 28.49 28.63 28.48 28.60 26.2K
15:12 28.66 28.82 28.66 28.78 52.0K
15:13 28.84 28.85 28.74 28.82 22.3K
15:14 28.81 28.92 28.79 28.79 44.4K
15:15 28.71 29.01 28.71 29.01 65.0K
15:16 28.99 29.07 28.99 29.07 46.2K
15:17 29.05 29.10 28.98 28.98 61.0K
15:18 28.98 29.18 28.98 29.18 34.1K
15:19 29.19 29.25 29.17 29.21 31.3K
15:20 29.23 29.27 29.17 29.18 36.7K
15:21 29.12 29.12 28.96 28.99 67.7K
15:22 28.94 28.99 28.88 28.92 53.0K
15:23 28.91 29.01 28.89 28.92 29.8K
15:24 29.01 29.09 28.98 29.09 16.5K
15:25 29.08 29.15 29.07 29.15 37.0K
15:26 29.14 29.15 29.04 29.12 27.2K
15:27 29.17 29.23 29.15 29.23 15.7K
15:28 29.26 29.35 29.26 29.35 54.2K
15:29 29.30 29.38 29.30 29.38 28.8K
15:30 29.28 29.33 29.11 29.23 65.1K
15:31 29.26 29.26 29.14 29.17 38.6K
15:32 29.19 29.36 29.19 29.35 33.0K
15:33 29.33 29.37 29.26 29.33 25.9K
15:34 29.25 29.31 29.16 29.21 22.6K
15:35 29.25 29.25 28.90 28.92 60.2K
15:36 28.89 29.03 28.87 29.03 22.5K
15:37 28.97 29.09 28.93 29.02 26.2K
15:38 29.01 29.01 28.89 28.97 15.2K
15:39 29.01 29.08 28.92 28.92 25.4K
15:40 28.98 29.01 28.91 29.01 21.3K
15:41 29.03 29.05 28.96 29.05 26.4K
15:42 29.05 29.23 29.05 29.23 13.6K
15:43 29.27 29.32 29.22 29.24 34.3K
15:44 29.22 29.32 29.19 29.20 28.5K
15:45 29.30 29.38 29.30 29.32 40.7K
15:46 29.38 29.39 29.30 29.32 36.4K
15:47 29.33 29.44 29.29 29.44 47.0K
15:48 29.40 29.42 29.25 29.34 43.1K
15:49 29.25 29.25 29.01 29.01 32.0K
15:50 29.37 29.37 29.00 29.08 39.7K
15:51 29.10 29.10 28.64 28.66 101.1K
15:52 28.67 28.81 28.66 28.77 54.9K
15:53 28.81 29.06 28.81 29.04 37.2K
15:54 29.07 29.08 28.96 29.06 44.1K
15:55 29.24 29.33 29.18 29.32 103.5K
15:56 29.29 29.44 29.29 29.40 56.6K
15:57 29.45 29.50 29.38 29.42 89.5K
15:58 29.39 29.39 29.32 29.33 55.0K
15:59 29.32 29.51 29.32 29.46 110.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible