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 30.17 30.17 29.62 29.88 2,360.1K
09:31 29.92 30.83 29.92 30.76 102.2K
09:32 30.80 31.17 30.54 31.05 164.0K
09:33 31.00 31.32 30.92 31.07 138.8K
09:34 31.07 31.41 30.98 31.10 137.8K
09:35 31.02 31.02 29.93 29.93 110.4K
09:36 29.82 29.86 29.23 29.23 99.5K
09:37 29.16 29.61 29.14 29.14 165.4K
09:38 29.27 29.49 29.09 29.49 102.6K
09:39 29.37 29.59 29.20 29.58 66.2K
09:40 29.57 30.15 29.49 30.15 107.8K
09:41 30.04 30.04 29.63 29.63 84.2K
09:42 29.84 29.94 29.61 29.67 41.9K
09:43 29.59 29.76 29.36 29.57 65.2K
09:44 29.58 29.58 29.16 29.28 40.9K
09:45 29.26 29.33 29.00 29.10 61.1K
09:46 29.10 29.13 28.71 28.71 81.0K
09:47 28.93 29.15 28.90 29.08 72.5K
09:48 29.00 29.00 28.26 28.41 97.6K
09:49 28.45 29.07 28.45 28.98 68.3K
09:50 28.82 28.86 28.56 28.58 50.4K
09:51 28.65 28.65 28.03 28.21 83.7K
09:52 28.22 28.55 28.18 28.39 69.9K
09:53 28.52 28.52 28.30 28.36 74.2K
09:54 28.43 28.85 28.43 28.50 50.9K
09:55 28.47 28.94 28.47 28.81 72.2K
09:56 28.80 29.13 28.78 29.02 66.9K
09:57 29.04 29.17 28.79 29.12 63.2K
09:58 29.15 29.15 28.75 28.86 75.5K
09:59 28.68 28.74 28.50 28.55 44.4K
10:00 28.89 28.92 28.48 28.52 53.0K
10:01 28.50 28.72 28.47 28.47 34.4K
10:02 28.30 28.30 28.03 28.18 117.1K
10:03 28.20 28.72 28.20 28.56 62.8K
10:04 28.57 28.57 28.23 28.23 40.8K
10:05 28.24 28.53 28.24 28.37 58.5K
10:06 28.38 28.38 27.92 27.98 60.0K
10:07 27.97 28.01 27.88 27.92 59.3K
10:08 27.98 28.02 27.81 27.81 85.1K
10:09 27.82 27.82 27.43 27.53 112.7K
10:10 27.55 27.77 27.53 27.53 73.6K
10:11 27.52 27.52 27.24 27.30 136.0K
10:12 27.39 27.55 27.28 27.34 50.0K
10:13 27.32 27.44 27.11 27.24 65.1K
10:14 27.24 27.24 26.63 26.64 105.2K
10:15 26.69 27.08 26.66 26.74 99.1K
10:16 26.71 26.84 26.53 26.75 117.3K
10:17 26.72 26.90 26.51 26.56 64.4K
10:18 26.62 26.78 26.50 26.69 84.0K
10:19 26.65 26.74 26.38 26.74 49.0K
10:20 26.71 26.72 26.45 26.65 49.6K
10:21 26.67 26.67 26.32 26.33 67.9K
10:22 26.33 26.33 25.79 25.91 106.4K
10:23 25.92 25.96 25.65 25.65 77.7K
10:24 25.74 25.89 25.73 25.78 79.6K
10:25 25.86 25.86 25.41 25.43 97.3K
10:26 25.45 25.77 25.45 25.54 69.0K
10:27 25.59 25.75 25.49 25.54 86.7K
10:28 25.53 25.73 25.53 25.56 39.7K
10:29 25.52 25.60 25.44 25.46 39.4K
10:30 25.52 25.74 25.52 25.71 71.6K
10:31 25.59 25.67 25.42 25.67 47.8K
10:32 25.64 25.81 25.59 25.80 69.8K
10:33 25.84 25.84 25.52 25.58 53.5K
10:34 25.75 26.13 25.65 26.13 97.2K
10:35 26.01 26.15 25.73 26.01 139.1K
10:36 25.96 26.23 25.85 26.20 156.6K
10:37 26.30 26.55 26.27 26.45 139.6K
10:38 26.44 26.49 26.23 26.46 72.8K
10:39 26.57 26.75 26.48 26.70 92.6K
10:40 26.74 26.74 26.49 26.49 93.1K
10:41 26.48 26.48 26.25 26.46 53.8K
10:42 26.41 26.47 26.29 26.35 52.0K
10:43 26.37 26.49 26.34 26.48 99.4K
10:44 26.49 26.52 26.26 26.32 36.9K
10:45 26.25 26.25 25.91 25.91 73.4K
10:46 25.78 26.02 25.78 25.78 52.1K
10:47 25.92 26.13 25.80 26.11 36.2K
10:48 26.07 26.16 26.02 26.16 55.2K
10:49 26.22 26.31 26.05 26.20 65.6K
10:50 26.18 26.22 25.97 26.12 29.2K
10:51 26.22 26.25 26.08 26.08 14.9K
10:52 26.11 26.36 26.11 26.36 45.3K
10:53 26.38 26.40 26.27 26.37 14.9K
10:54 26.34 26.34 26.08 26.10 16.8K
10:55 26.24 26.24 26.17 26.23 12.7K
10:56 26.14 26.47 26.14 26.40 35.1K
10:57 26.46 26.60 26.43 26.53 45.4K
10:58 26.50 26.54 26.30 26.30 100.0K
10:59 26.31 26.31 26.17 26.24 36.7K
11:00 26.18 26.41 26.18 26.40 21.0K
11:01 26.40 26.53 26.27 26.32 23.2K
11:02 26.29 26.51 26.29 26.44 74.9K
11:03 26.38 26.83 26.38 26.82 44.7K
11:04 26.88 27.21 26.88 27.21 99.9K
11:05 27.22 27.27 26.64 26.64 67.9K
11:06 26.63 27.13 26.63 27.04 27.4K
11:07 27.04 27.18 26.98 27.12 40.3K
11:08 27.11 27.28 27.11 27.22 53.9K
11:09 27.20 27.36 27.06 27.16 129.6K
11:10 27.09 27.26 27.09 27.16 34.2K
11:11 26.94 27.23 26.92 27.23 51.0K
11:12 27.28 27.34 27.15 27.34 47.2K
11:13 27.33 27.38 27.19 27.23 59.1K
11:14 27.23 27.28 27.17 27.17 95.4K
11:15 27.17 27.46 27.17 27.44 59.4K
11:16 27.42 27.80 27.42 27.80 104.3K
11:17 27.73 27.74 27.50 27.55 115.0K
11:18 27.47 27.47 27.29 27.30 62.3K
11:19 27.30 27.39 27.23 27.33 49.2K
11:20 27.33 27.33 27.00 27.00 24.1K
11:21 27.03 27.03 26.76 26.76 55.0K
11:22 26.79 26.98 26.78 26.95 27.4K
11:23 26.94 26.99 26.81 26.99 24.8K
11:24 27.01 27.08 26.91 27.04 28.7K
11:25 27.00 27.00 26.86 26.92 18.5K
11:26 26.86 27.16 26.85 27.15 63.6K
11:27 27.07 27.19 27.01 27.19 28.1K
11:28 27.15 27.21 27.11 27.21 36.4K
11:29 27.21 27.32 27.20 27.31 24.8K
11:30 27.37 27.48 27.33 27.39 117.2K
11:31 27.35 27.40 27.19 27.19 55.5K
11:32 27.18 27.20 27.01 27.03 28.5K
11:33 27.05 27.09 26.96 27.04 34.9K
11:34 27.07 27.29 27.06 27.24 22.7K
11:35 27.27 27.43 27.27 27.30 24.8K
11:36 27.24 27.30 27.15 27.20 28.3K
11:37 27.15 27.15 26.84 26.88 33.9K
11:38 26.80 26.80 26.41 26.45 136.4K
11:39 26.48 26.52 26.35 26.40 43.3K
11:40 26.38 26.49 26.01 26.01 89.9K
11:41 25.98 26.26 25.98 26.26 63.4K
11:42 26.20 26.39 26.20 26.29 16.3K
11:43 26.28 26.45 26.24 26.35 40.6K
11:44 26.32 26.32 26.19 26.30 26.8K
11:45 26.29 26.35 26.18 26.34 24.8K
11:46 26.45 26.53 26.37 26.51 31.9K
11:47 26.49 26.58 26.49 26.56 32.7K
11:48 26.53 26.64 26.53 26.55 39.6K
11:49 26.58 26.64 26.51 26.59 83.0K
11:50 26.59 26.76 26.58 26.74 68.7K
11:51 26.73 26.91 26.62 26.90 31.7K
11:52 26.85 26.85 26.67 26.67 39.4K
11:53 26.69 26.89 26.69 26.89 20.8K
11:54 26.87 26.87 26.54 26.60 31.9K
11:55 26.54 26.71 26.54 26.67 18.7K
11:56 26.69 26.74 26.66 26.74 11.8K
11:57 26.74 26.94 26.74 26.80 28.9K
11:58 26.82 26.92 26.82 26.84 35.2K
11:59 26.84 27.04 26.80 27.04 26.6K
12:00 27.04 27.32 27.00 27.27 59.7K
12:01 27.32 27.33 27.04 27.13 33.8K
12:02 27.17 27.25 27.11 27.24 28.5K
12:03 27.22 27.30 27.20 27.22 46.3K
12:04 27.21 27.22 27.03 27.13 26.4K
12:05 27.12 27.12 27.04 27.05 29.7K
12:06 27.02 27.12 27.02 27.03 19.3K
12:07 27.00 27.01 26.73 26.73 43.6K
12:08 26.78 26.88 26.78 26.88 18.6K
12:09 26.85 26.98 26.85 26.85 21.5K
12:10 26.86 26.88 26.70 26.70 15.7K
12:11 26.73 26.73 26.54 26.61 41.3K
12:12 26.59 26.59 26.38 26.38 29.6K
12:13 26.45 26.54 26.41 26.52 34.8K
12:14 26.51 26.51 26.37 26.38 24.0K
12:15 26.47 26.63 26.47 26.63 38.0K
12:16 26.68 26.68 26.56 26.58 14.1K
12:17 26.56 26.56 26.31 26.32 22.3K
12:18 26.32 26.54 26.32 26.50 30.0K
12:19 26.36 26.36 26.22 26.26 35.9K
12:20 26.30 26.33 26.26 26.32 27.6K
12:21 26.38 26.66 26.38 26.53 17.4K
12:22 26.44 26.52 26.38 26.52 12.5K
12:23 26.52 27.09 26.51 26.99 43.0K
12:24 27.01 27.07 26.88 26.89 52.2K
12:25 26.91 26.91 26.74 26.86 19.2K
12:26 26.79 26.80 26.67 26.70 11.1K
12:27 26.72 26.81 26.72 26.75 14.4K
12:28 26.70 26.70 26.57 26.68 31.7K
12:29 26.66 26.69 26.57 26.59 13.3K
12:30 26.56 26.61 26.54 26.61 21.0K
12:31 26.64 26.66 26.51 26.51 19.3K
12:32 26.55 26.62 26.52 26.56 12.0K
12:33 26.58 26.70 26.57 26.70 16.8K
12:34 26.70 26.70 26.61 26.61 19.3K
12:35 26.62 26.66 26.52 26.64 16.9K
12:36 26.65 26.66 26.51 26.66 22.8K
12:37 26.68 26.68 26.42 26.43 18.2K
12:38 26.38 26.38 26.18 26.32 34.1K
12:39 26.35 26.45 26.33 26.42 29.6K
12:40 26.43 26.48 26.39 26.46 16.1K
12:41 26.44 26.49 26.38 26.48 14.6K
12:42 26.49 26.93 26.48 26.93 24.7K
12:43 26.95 27.14 26.88 27.10 66.5K
12:44 27.07 27.22 27.05 27.11 58.3K
12:45 27.00 27.15 26.94 27.06 32.5K
12:46 27.03 27.34 27.03 27.28 49.5K
12:47 27.26 27.26 27.05 27.05 32.0K
12:48 27.06 27.37 27.06 27.34 44.1K
12:49 27.39 27.51 27.39 27.50 53.4K
12:50 27.49 27.73 27.46 27.56 72.0K
12:51 27.43 27.51 27.21 27.30 48.8K
12:52 27.31 27.32 27.16 27.19 35.0K
12:53 27.10 27.10 26.78 26.82 67.1K
12:54 26.88 27.18 26.88 27.16 26.6K
12:55 27.23 27.27 27.13 27.20 19.4K
12:56 27.23 27.37 27.23 27.32 10.2K
12:57 27.44 27.68 27.44 27.68 30.8K
12:58 27.64 27.87 27.61 27.80 59.4K
12:59 27.70 27.91 27.64 27.91 54.0K
13:00 27.98 27.98 27.57 27.57 44.6K
13:01 27.60 27.79 27.60 27.62 26.7K
13:02 27.60 27.60 27.30 27.52 39.0K
13:03 27.51 27.68 27.50 27.68 27.8K
13:04 27.66 27.69 27.60 27.60 17.8K
13:05 27.60 27.62 27.39 27.51 24.6K
13:06 27.55 27.55 27.41 27.46 18.2K
13:07 27.49 27.65 27.47 27.48 28.8K
13:08 27.53 27.60 27.50 27.50 16.3K
13:09 27.50 27.52 27.44 27.47 19.5K
13:10 27.54 27.66 27.47 27.49 23.8K
13:11 27.51 27.68 27.51 27.67 13.3K
13:12 27.62 27.63 27.43 27.43 11.8K
13:13 27.46 27.57 27.42 27.55 10.2K
13:14 27.56 27.64 27.50 27.53 11.2K
13:15 27.54 27.54 27.28 27.28 22.0K
13:16 27.33 27.80 27.21 27.62 44.7K
13:17 27.72 27.72 27.54 27.69 27.3K
13:18 27.67 27.91 27.65 27.86 50.8K
13:19 27.90 28.02 27.90 27.93 103.1K
13:20 27.98 28.09 27.88 28.05 37.8K
13:21 28.02 28.09 27.93 28.07 31.3K
13:22 28.18 28.18 27.91 27.93 57.0K
13:23 27.88 28.07 27.78 28.07 30.6K
13:24 28.07 28.16 28.01 28.16 30.8K
13:25 28.14 28.18 27.91 27.91 34.5K
13:26 28.04 28.16 27.93 28.08 17.0K
13:27 28.03 28.03 27.61 27.73 49.7K
13:28 27.71 27.74 27.62 27.71 16.0K
13:29 27.65 27.65 27.31 27.31 34.7K
13:30 27.34 27.46 27.15 27.27 49.8K
13:31 27.37 27.37 27.31 27.31 10.3K
13:32 27.31 27.50 27.31 27.50 22.5K
13:33 27.48 27.48 27.35 27.36 17.9K
13:34 27.34 27.34 27.00 27.00 133.9K
13:35 27.00 27.05 26.90 26.93 19.0K
13:36 26.92 26.95 26.66 26.66 38.2K
13:37 26.66 26.66 26.27 26.34 92.3K
13:38 26.45 26.67 26.44 26.65 33.7K
13:39 26.69 26.70 26.53 26.65 23.5K
13:40 26.44 26.57 26.35 26.57 25.2K
13:41 26.56 26.60 26.55 26.56 15.8K
13:42 26.55 26.78 26.52 26.75 92.2K
13:43 26.80 26.80 26.69 26.78 27.8K
13:44 26.79 26.79 26.22 26.39 34.7K
13:45 26.40 26.45 26.30 26.43 43.7K
13:46 26.43 26.46 26.21 26.21 23.3K
13:47 26.21 26.34 26.18 26.29 24.7K
13:48 26.30 26.37 26.20 26.32 28.8K
13:49 26.23 26.26 26.19 26.19 19.8K
13:50 26.18 26.36 26.12 26.16 37.7K
13:51 26.15 26.23 26.04 26.04 22.0K
13:52 26.04 26.04 25.73 25.77 100.3K
13:53 25.77 25.99 25.72 25.99 45.2K
13:54 25.93 26.02 25.90 25.95 33.9K
13:55 25.92 26.30 25.92 26.30 30.1K
13:56 26.33 26.65 26.31 26.63 33.0K
13:57 26.62 26.86 26.52 26.86 69.5K
13:58 26.87 27.04 26.79 26.98 46.8K
13:59 26.99 27.02 26.96 26.98 30.4K
14:00 27.02 27.02 26.74 26.76 31.0K
14:01 26.72 26.72 26.49 26.51 29.3K
14:02 26.53 26.70 26.53 26.62 30.3K
14:03 26.64 26.81 26.64 26.80 16.8K
14:04 26.76 26.89 26.76 26.82 13.9K
14:05 26.82 26.82 26.69 26.69 11.1K
14:06 26.77 26.89 26.76 26.76 18.5K
14:07 26.77 26.87 26.74 26.87 7.1K
14:08 26.91 27.03 26.83 26.94 23.6K
14:09 26.89 26.98 26.79 26.84 12.7K
14:10 26.80 26.84 26.78 26.83 18.3K
14:11 26.74 26.86 26.74 26.86 22.4K
14:12 26.85 26.85 26.73 26.73 23.7K
14:13 26.78 26.87 26.78 26.87 9.8K
14:14 26.80 26.80 26.70 26.78 9.4K
14:15 26.77 26.77 26.62 26.62 39.1K
14:16 26.61 26.76 26.58 26.65 23.4K
14:17 26.60 26.62 26.53 26.62 5.2K
14:18 26.52 26.57 26.34 26.36 25.6K
14:19 26.43 26.43 26.24 26.24 28.3K
14:20 26.26 26.36 26.26 26.33 20.8K
14:21 26.35 26.58 26.34 26.58 28.7K
14:22 26.64 26.70 26.61 26.67 11.5K
14:23 26.60 26.60 26.49 26.59 37.4K
14:24 26.60 26.60 26.47 26.52 9.8K
14:25 26.49 26.61 26.44 26.44 21.6K
14:26 26.47 26.53 26.42 26.53 2.5K
14:27 26.36 26.41 26.36 26.37 3.0K
14:28 26.40 26.41 26.34 26.35 5.9K
14:29 26.37 26.39 26.37 26.37 21.5K
14:30 26.42 26.42 26.13 26.13 47.7K
14:31 26.10 26.11 26.00 26.00 36.4K
14:32 26.01 26.11 25.99 25.99 18.4K
14:33 25.97 26.06 25.97 26.05 18.1K
14:34 26.10 26.23 26.10 26.17 17.2K
14:35 26.19 26.19 26.06 26.06 12.5K
14:36 26.03 26.03 25.96 26.00 10.9K
14:37 26.11 26.13 26.03 26.08 6.9K
14:38 26.08 26.08 25.90 25.93 17.2K
14:39 25.93 25.96 25.86 25.94 28.5K
14:40 25.96 26.00 25.93 26.00 4.2K
14:41 26.04 26.04 25.91 25.93 9.1K
14:42 25.91 25.98 25.87 25.92 12.3K
14:43 25.97 25.97 25.62 25.62 30.4K
14:44 25.64 25.64 25.55 25.55 35.7K
14:45 25.61 25.69 25.58 25.69 23.4K
14:46 25.63 25.83 25.63 25.74 12.7K
14:47 25.67 25.81 25.67 25.75 11.2K
14:48 25.66 25.67 25.61 25.66 16.7K
14:49 25.63 25.75 25.63 25.75 13.4K
14:50 25.76 25.78 25.59 25.64 15.0K
14:51 25.70 25.70 25.54 25.54 6.5K
14:52 25.57 25.78 25.57 25.70 9.1K
14:53 25.76 25.82 25.75 25.75 18.9K
14:54 25.78 25.78 25.66 25.71 10.1K
14:55 25.74 25.86 25.72 25.86 12.1K
14:56 25.89 25.89 25.74 25.74 13.5K
14:57 25.65 25.87 25.65 25.87 12.6K
14:58 25.86 25.92 25.80 25.91 14.3K
14:59 25.85 25.85 25.71 25.71 7.8K
15:00 25.72 25.72 25.67 25.69 8.4K
15:01 25.72 25.84 25.72 25.79 9.6K
15:02 25.77 25.78 25.61 25.61 9.6K
15:03 25.60 25.61 25.52 25.61 33.1K
15:04 25.59 25.63 25.45 25.48 33.2K
15:05 25.54 25.55 25.43 25.43 54.9K
15:06 25.51 25.52 25.41 25.46 22.9K
15:07 25.47 25.56 25.45 25.56 45.8K
15:08 25.50 25.50 25.34 25.34 19.8K
15:09 25.32 25.36 25.21 25.21 31.4K
15:10 25.16 25.27 25.16 25.24 64.9K
15:11 25.26 25.30 25.20 25.21 77.1K
15:12 25.25 25.47 25.25 25.45 17.0K
15:13 25.41 25.41 25.31 25.31 15.0K
15:14 25.38 25.45 25.36 25.37 25.3K
15:15 25.27 25.42 25.27 25.42 8.1K
15:16 25.51 25.61 25.51 25.54 14.8K
15:17 25.55 25.94 25.55 25.93 30.2K
15:18 25.94 26.12 25.93 25.97 36.2K
15:19 25.87 26.10 25.83 26.04 47.9K
15:20 26.10 26.16 26.06 26.15 36.7K
15:21 26.11 26.35 26.11 26.35 45.2K
15:22 26.38 26.57 26.33 26.56 50.5K
15:23 26.56 26.58 26.18 26.25 37.2K
15:24 26.17 26.35 26.17 26.31 16.6K
15:25 26.22 26.22 26.16 26.16 13.6K
15:26 26.26 26.36 26.24 26.36 23.1K
15:27 26.34 26.34 26.15 26.27 23.5K
15:28 26.15 26.18 25.97 25.99 12.1K
15:29 26.00 26.03 25.89 25.95 16.7K
15:30 25.92 26.10 25.92 26.07 14.8K
15:31 26.14 26.15 26.02 26.12 45.9K
15:32 26.06 26.24 26.06 26.21 17.3K
15:33 26.24 26.33 26.21 26.23 15.3K
15:34 26.25 26.50 26.25 26.47 26.3K
15:35 26.50 26.67 26.45 26.67 20.0K
15:36 26.64 26.64 26.51 26.51 50.5K
15:37 26.52 26.54 26.45 26.48 23.0K
15:38 26.51 26.51 26.37 26.37 17.8K
15:39 26.34 26.42 26.24 26.37 11.3K
15:40 26.33 26.38 26.24 26.24 8.6K
15:41 26.20 26.37 26.20 26.35 24.3K
15:42 26.16 26.29 26.16 26.29 9.9K
15:43 26.29 26.29 26.17 26.22 10.0K
15:44 26.22 26.26 26.18 26.18 26.4K
15:45 26.26 26.38 26.23 26.36 54.2K
15:46 26.36 26.43 26.35 26.35 18.4K
15:47 26.38 26.49 26.34 26.34 11.1K
15:48 26.32 26.39 26.27 26.35 14.9K
15:49 26.39 26.39 26.26 26.27 10.5K
15:50 25.96 25.98 25.79 25.83 80.8K
15:51 25.82 25.84 25.72 25.80 35.2K
15:52 25.77 25.77 25.51 25.63 51.1K
15:53 25.56 25.56 25.42 25.56 52.0K
15:54 25.53 25.54 25.31 25.31 57.4K
15:55 25.50 25.86 25.50 25.86 48.8K
15:56 25.86 25.86 25.60 25.66 41.6K
15:57 25.71 25.71 25.61 25.64 33.9K
15:58 25.65 25.70 25.61 25.66 62.9K
15:59 25.66 25.70 25.65 25.66 93.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible