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 18.05 19.00 18.05 18.45 3,040.6K
09:31 18.62 19.20 18.37 19.20 252.4K
09:32 18.97 19.24 18.41 18.41 238.8K
09:33 18.32 18.61 17.80 18.60 229.0K
09:34 18.51 18.51 17.94 18.18 157.7K
09:35 18.20 18.86 18.11 18.86 178.2K
09:36 18.85 19.12 18.68 18.89 260.3K
09:37 18.74 19.49 18.74 19.49 255.0K
09:38 19.45 19.95 19.44 19.82 339.8K
09:39 19.91 19.91 19.21 19.69 190.9K
09:40 19.65 19.87 19.53 19.76 243.7K
09:41 19.69 19.77 19.37 19.51 208.0K
09:42 19.46 20.00 19.46 20.00 146.7K
09:43 20.02 20.64 20.02 20.37 192.3K
09:44 20.24 20.35 19.81 19.91 107.5K
09:45 19.96 20.41 19.75 19.98 130.9K
09:46 19.90 19.96 19.58 19.64 141.9K
09:47 19.64 19.88 19.50 19.63 105.9K
09:48 19.65 19.66 19.45 19.63 106.1K
09:49 19.60 19.87 19.42 19.87 90.2K
09:50 19.94 20.25 19.76 20.15 150.2K
09:51 20.20 20.44 19.98 20.12 253.3K
09:52 20.36 20.93 20.31 20.93 331.2K
09:53 20.99 21.25 20.80 21.12 234.2K
09:54 21.11 21.56 21.11 21.48 247.8K
09:55 21.49 21.76 21.32 21.59 158.8K
09:56 21.53 22.28 21.46 22.21 212.0K
09:57 22.25 22.45 21.95 22.38 250.7K
09:58 22.32 22.32 22.00 22.06 224.2K
09:59 22.08 22.77 22.08 22.77 144.4K
10:00 22.77 23.46 22.53 22.53 317.0K
10:01 22.53 22.81 22.36 22.74 188.2K
10:02 22.78 23.40 22.78 23.01 185.1K
10:03 23.06 23.20 22.72 22.72 176.3K
10:04 22.73 22.83 22.47 22.61 204.6K
10:05 22.52 22.88 22.49 22.84 162.6K
10:06 22.74 23.20 22.68 23.04 122.5K
10:07 22.99 22.99 22.43 22.71 144.8K
10:08 22.86 22.87 22.57 22.85 199.6K
10:09 22.98 23.20 22.85 23.20 103.8K
10:10 23.33 23.37 22.99 22.99 166.0K
10:11 23.07 23.23 22.75 22.96 112.5K
10:12 22.93 23.08 22.80 22.89 78.6K
10:13 22.81 22.81 22.58 22.63 148.8K
10:14 22.64 23.14 22.64 23.14 109.8K
10:15 23.09 23.27 23.01 23.16 121.9K
10:16 23.27 23.66 23.27 23.57 154.9K
10:17 23.59 23.71 23.24 23.64 145.6K
10:18 23.56 23.69 23.22 23.63 107.8K
10:19 23.59 23.78 23.51 23.53 101.4K
10:20 23.52 23.52 23.05 23.07 172.7K
10:21 23.03 23.03 22.33 22.34 226.6K
10:22 22.32 22.38 22.21 22.31 204.1K
10:23 22.40 22.43 22.01 22.21 223.6K
10:24 22.15 22.38 22.15 22.36 175.9K
10:25 22.36 22.72 22.18 22.61 102.6K
10:26 22.61 22.98 22.61 22.88 139.8K
10:27 22.72 22.77 22.57 22.66 111.0K
10:28 22.64 22.82 22.59 22.68 81.8K
10:29 22.63 22.63 22.47 22.47 91.6K
10:30 22.50 22.50 22.09 22.35 93.8K
10:31 22.32 22.90 22.32 22.85 97.8K
10:32 22.63 23.09 22.63 23.08 66.8K
10:33 23.09 23.49 23.02 23.41 73.5K
10:34 23.41 23.72 23.37 23.37 97.7K
10:35 23.42 23.65 23.26 23.50 80.4K
10:36 23.44 23.70 23.37 23.53 48.8K
10:37 23.52 24.18 23.52 23.96 112.6K
10:38 23.91 24.03 23.75 23.75 76.0K
10:39 23.66 23.74 23.50 23.74 76.1K
10:40 23.72 23.97 23.72 23.90 52.2K
10:41 23.89 24.06 23.89 23.90 52.5K
10:42 23.99 24.15 23.87 24.14 63.8K
10:43 24.12 24.12 23.79 23.89 56.5K
10:44 23.83 23.93 23.79 23.92 33.1K
10:45 23.95 23.97 23.81 23.84 31.5K
10:46 23.85 24.33 23.85 24.33 77.5K
10:47 24.32 24.32 23.92 24.02 61.3K
10:48 24.01 24.27 24.01 24.09 44.8K
10:49 24.17 24.33 24.17 24.33 53.5K
10:50 24.26 24.51 24.12 24.38 65.3K
10:51 24.38 24.40 24.14 24.22 46.9K
10:52 24.23 24.34 24.08 24.24 50.5K
10:53 24.24 24.24 23.98 24.03 100.4K
10:54 24.10 24.17 24.01 24.01 46.3K
10:55 23.99 24.28 23.99 24.19 43.0K
10:56 24.18 24.31 24.13 24.22 82.6K
10:57 24.38 24.75 24.38 24.74 44.5K
10:58 24.76 24.99 24.76 24.93 91.9K
10:59 24.95 25.17 24.93 25.05 93.3K
11:00 25.02 25.02 24.48 24.56 98.1K
11:01 24.51 24.61 24.37 24.54 57.6K
11:02 24.57 24.58 24.48 24.56 30.1K
11:03 24.57 24.57 24.38 24.45 43.4K
11:04 24.42 24.51 24.37 24.44 47.9K
11:05 24.32 24.48 24.26 24.41 26.6K
11:06 24.30 24.52 24.23 24.52 69.3K
11:07 24.53 24.53 24.33 24.46 36.2K
11:08 24.49 24.91 24.49 24.82 105.4K
11:09 24.74 24.86 24.64 24.79 86.8K
11:10 24.72 24.74 24.60 24.74 70.8K
11:11 24.64 24.95 24.64 24.90 99.1K
11:12 24.90 24.90 24.67 24.67 69.4K
11:13 24.51 24.52 24.15 24.15 116.3K
11:14 24.19 24.26 24.17 24.22 67.9K
11:15 24.17 24.29 24.12 24.29 57.5K
11:16 24.34 24.34 23.97 23.97 68.6K
11:17 23.90 23.95 23.78 23.90 64.7K
11:18 23.95 23.98 23.75 23.75 88.7K
11:19 23.77 23.82 23.70 23.70 59.3K
11:20 23.66 23.72 23.52 23.61 64.8K
11:21 23.57 23.58 23.31 23.31 52.9K
11:22 23.30 23.39 23.22 23.39 55.9K
11:23 23.39 23.52 23.39 23.48 78.6K
11:24 23.54 23.64 23.53 23.62 39.4K
11:25 23.64 24.04 23.64 24.01 108.3K
11:26 24.05 24.07 23.95 24.01 60.4K
11:27 23.98 24.17 23.97 24.15 40.7K
11:28 24.16 24.38 24.16 24.36 84.3K
11:29 24.34 24.34 24.21 24.25 37.5K
11:30 24.19 24.27 24.03 24.13 60.2K
11:31 24.14 24.25 24.14 24.14 50.9K
11:32 24.20 24.41 24.19 24.36 52.7K
11:33 24.36 24.53 24.30 24.30 77.4K
11:34 24.33 24.39 24.22 24.34 85.8K
11:35 24.32 24.36 24.17 24.17 34.1K
11:36 24.19 24.41 24.18 24.41 68.1K
11:37 24.35 24.54 24.32 24.44 42.6K
11:38 24.38 24.47 24.27 24.36 22.6K
11:39 24.38 24.52 24.38 24.44 31.1K
11:40 24.43 24.49 24.41 24.44 36.6K
11:41 24.43 24.49 24.24 24.24 106.4K
11:42 24.27 24.30 23.94 23.94 68.3K
11:43 23.91 24.25 23.91 24.14 30.4K
11:44 24.15 24.30 24.15 24.16 38.3K
11:45 24.18 24.18 23.92 23.99 48.3K
11:46 24.10 24.12 23.97 24.00 17.4K
11:47 24.03 24.07 24.01 24.01 18.5K
11:48 24.03 24.07 23.96 23.96 16.2K
11:49 23.94 23.94 23.88 23.89 29.7K
11:50 23.92 23.92 23.66 23.69 33.0K
11:51 23.70 23.93 23.70 23.93 18.9K
11:52 23.94 23.94 23.88 23.90 17.7K
11:53 23.84 23.89 23.78 23.85 29.7K
11:54 23.80 24.02 23.77 24.00 26.2K
11:55 23.94 23.97 23.89 23.96 26.1K
11:56 23.96 23.96 23.75 23.75 43.7K
11:57 23.73 23.87 23.72 23.83 19.4K
11:58 23.86 24.03 23.81 24.03 29.6K
11:59 23.94 24.06 23.89 23.99 28.0K
12:00 24.10 24.24 24.05 24.06 29.1K
12:01 24.07 24.14 24.03 24.12 17.2K
12:02 24.09 24.11 23.91 23.99 36.7K
12:03 23.99 24.08 23.99 23.99 15.5K
12:04 23.99 23.99 23.94 23.98 13.7K
12:05 23.96 24.00 23.79 23.79 24.0K
12:06 23.78 23.89 23.78 23.89 31.9K
12:07 23.88 23.88 23.76 23.77 20.6K
12:08 23.72 23.82 23.50 23.51 30.1K
12:09 23.57 23.73 23.57 23.69 37.8K
12:10 23.69 23.69 23.52 23.62 22.8K
12:11 23.67 23.78 23.57 23.57 24.2K
12:12 23.63 23.68 23.57 23.67 18.9K
12:13 23.67 23.67 23.50 23.50 31.1K
12:14 23.45 23.55 23.40 23.55 38.9K
12:15 23.59 23.80 23.59 23.75 34.2K
12:16 23.75 23.81 23.66 23.66 34.3K
12:17 23.63 23.63 23.56 23.62 36.7K
12:18 23.59 23.70 23.56 23.70 16.4K
12:19 23.66 23.66 23.47 23.47 27.7K
12:20 23.47 23.58 23.47 23.53 22.9K
12:21 23.44 23.52 23.44 23.51 10.4K
12:22 23.54 23.54 23.36 23.36 19.4K
12:23 23.50 23.50 23.25 23.35 41.2K
12:24 23.34 23.37 23.29 23.35 15.4K
12:25 23.38 23.38 23.26 23.36 18.0K
12:26 23.35 23.59 23.35 23.50 23.8K
12:27 23.49 23.56 23.41 23.43 25.1K
12:28 23.41 23.41 23.18 23.26 47.3K
12:29 23.28 23.28 23.20 23.21 19.1K
12:30 23.17 23.38 23.17 23.28 27.2K
12:31 23.25 23.27 23.14 23.21 25.3K
12:32 23.14 23.22 23.12 23.19 20.2K
12:33 23.18 23.28 23.18 23.27 21.0K
12:34 23.25 23.25 23.14 23.23 48.9K
12:35 23.16 23.22 23.05 23.05 29.4K
12:36 23.07 23.10 22.97 22.97 48.1K
12:37 23.00 23.22 23.00 23.09 41.5K
12:38 23.02 23.06 22.97 23.02 20.3K
12:39 23.03 23.06 22.94 22.95 16.5K
12:40 22.93 22.99 22.84 22.84 30.2K
12:41 22.77 22.78 22.59 22.59 36.6K
12:42 22.61 22.63 22.41 22.45 113.8K
12:43 22.46 22.49 22.40 22.44 93.1K
12:44 22.44 22.47 22.31 22.31 51.9K
12:45 22.32 22.60 22.32 22.51 56.2K
12:46 22.52 23.01 22.52 23.01 69.4K
12:47 22.96 23.30 22.96 23.15 66.1K
12:48 23.14 23.17 23.00 23.09 51.8K
12:49 23.05 23.18 22.99 23.18 54.4K
12:50 23.21 23.43 23.21 23.31 109.2K
12:51 23.32 23.38 23.24 23.24 25.2K
12:52 23.25 23.26 23.20 23.21 9.3K
12:53 23.24 23.35 23.24 23.31 40.9K
12:54 23.33 23.42 23.33 23.42 14.7K
12:55 23.43 23.48 23.24 23.24 38.8K
12:56 23.19 23.50 23.19 23.48 49.3K
12:57 23.39 23.59 23.39 23.58 87.5K
12:58 23.64 23.68 23.49 23.49 47.6K
12:59 23.46 23.46 23.38 23.41 31.6K
13:00 23.48 23.53 23.27 23.41 35.4K
13:01 23.30 23.44 23.30 23.39 39.0K
13:02 23.47 23.61 23.43 23.57 25.9K
13:03 23.51 23.55 23.41 23.48 43.0K
13:04 23.50 23.62 23.46 23.59 37.5K
13:05 23.68 23.93 23.68 23.90 75.4K
13:06 23.95 24.15 23.88 24.04 56.7K
13:07 24.05 24.28 24.05 24.28 49.7K
13:08 24.25 24.36 24.18 24.18 134.4K
13:09 24.19 24.23 24.09 24.12 33.8K
13:10 24.19 24.28 24.16 24.19 35.6K
13:11 24.34 24.34 24.18 24.25 29.0K
13:12 24.25 24.37 24.25 24.27 32.4K
13:13 24.27 24.60 24.27 24.59 27.0K
13:14 24.67 24.68 24.46 24.53 42.4K
13:15 24.56 24.56 24.24 24.35 37.4K
13:16 24.29 24.40 24.29 24.39 22.1K
13:17 24.41 24.51 24.33 24.35 28.3K
13:18 24.37 24.53 24.37 24.49 29.0K
13:19 24.49 24.64 24.47 24.64 39.9K
13:20 24.54 24.66 24.48 24.48 39.9K
13:21 24.45 24.87 24.45 24.84 20.2K
13:22 24.79 24.87 24.71 24.87 21.0K
13:23 24.88 25.00 24.86 24.91 47.9K
13:24 24.91 24.93 24.63 24.69 57.1K
13:25 24.74 24.83 24.73 24.80 45.7K
13:26 24.77 24.98 24.74 24.94 53.1K
13:27 25.00 25.37 24.98 25.31 67.9K
13:28 25.33 25.55 25.32 25.52 87.8K
13:29 25.53 25.60 25.36 25.52 67.5K
13:30 25.50 25.50 25.26 25.26 51.5K
13:31 25.31 25.44 25.25 25.38 74.6K
13:32 25.46 26.07 25.46 26.06 106.3K
13:33 25.90 25.91 25.53 25.62 73.4K
13:34 25.59 25.70 25.49 25.70 68.9K
13:35 25.52 25.60 25.35 25.37 77.1K
13:36 25.39 25.64 25.39 25.56 40.4K
13:37 25.48 25.84 25.47 25.80 53.4K
13:38 25.80 26.06 25.80 25.99 47.2K
13:39 25.94 26.06 25.92 26.01 79.3K
13:40 26.02 26.03 25.90 25.91 110.0K
13:41 25.86 25.91 25.80 25.91 30.5K
13:42 25.89 25.90 25.53 25.58 34.4K
13:43 25.59 25.81 25.58 25.80 38.2K
13:44 25.79 25.95 25.79 25.95 19.4K
13:45 25.99 26.09 25.73 25.73 44.1K
13:46 25.71 25.96 25.62 25.96 52.4K
13:47 25.96 26.21 25.90 26.21 31.8K
13:48 25.98 25.98 25.11 25.35 119.2K
13:49 25.35 25.61 25.33 25.61 43.3K
13:50 25.59 25.71 25.49 25.58 31.2K
13:51 25.54 25.74 25.52 25.71 71.0K
13:52 25.70 25.75 25.60 25.63 30.2K
13:53 25.51 25.68 25.48 25.56 21.1K
13:54 25.62 25.71 25.56 25.68 29.2K
13:55 25.68 25.85 25.64 25.85 36.7K
13:56 25.87 26.10 25.83 26.10 50.9K
13:57 26.00 26.00 25.77 25.87 53.7K
13:58 25.90 25.90 25.75 25.77 21.9K
13:59 25.77 25.83 25.74 25.80 14.8K
14:00 25.87 25.96 25.54 25.54 32.1K
14:01 25.58 25.70 25.51 25.62 63.0K
14:02 25.62 25.62 25.43 25.47 73.0K
14:03 25.42 25.42 25.19 25.30 52.9K
14:04 25.18 25.37 25.17 25.30 34.9K
14:05 25.29 25.43 25.22 25.43 29.8K
14:06 25.47 25.48 25.38 25.43 29.6K
14:07 25.44 25.49 25.39 25.41 13.7K
14:08 25.37 25.44 25.31 25.36 17.5K
14:09 25.35 25.46 25.25 25.46 15.3K
14:10 25.49 25.65 25.49 25.55 27.5K
14:11 25.50 25.63 25.50 25.52 14.4K
14:12 25.50 25.59 25.39 25.50 24.3K
14:13 25.54 25.71 25.54 25.71 26.8K
14:14 25.66 25.77 25.66 25.72 32.1K
14:15 25.69 25.90 25.62 25.90 40.4K
14:16 25.88 25.94 25.83 25.92 38.5K
14:17 25.97 26.00 25.88 25.88 36.8K
14:18 25.96 26.03 25.81 25.81 45.7K
14:19 25.75 25.92 25.75 25.90 10.9K
14:20 25.92 25.92 25.70 25.77 19.8K
14:21 25.83 25.83 25.51 25.56 28.7K
14:22 25.56 25.78 25.56 25.71 47.1K
14:23 25.56 25.59 25.51 25.51 27.5K
14:24 25.51 25.57 25.44 25.52 20.7K
14:25 25.52 25.60 25.51 25.58 18.0K
14:26 25.65 25.71 25.61 25.71 22.2K
14:27 25.70 25.77 25.58 25.58 18.4K
14:28 25.57 25.68 25.53 25.53 11.1K
14:29 25.51 25.62 25.51 25.60 14.8K
14:30 25.59 25.65 25.46 25.47 25.0K
14:31 25.41 25.41 25.05 25.08 47.9K
14:32 25.05 25.22 25.04 25.20 40.7K
14:33 25.26 25.29 25.12 25.15 15.9K
14:34 25.18 25.26 25.13 25.24 19.8K
14:35 25.24 25.28 25.09 25.28 17.2K
14:36 25.31 25.50 25.31 25.47 32.6K
14:37 25.45 25.47 25.40 25.47 16.8K
14:38 25.49 25.56 25.31 25.31 16.6K
14:39 25.29 25.30 25.02 25.09 16.1K
14:40 25.06 25.06 24.75 24.82 158.8K
14:41 24.85 24.96 24.79 24.88 24.9K
14:42 24.93 25.06 24.82 25.06 24.0K
14:43 25.07 25.22 25.07 25.14 30.8K
14:44 25.17 25.17 25.06 25.07 11.4K
14:45 25.11 25.24 25.11 25.22 21.9K
14:46 25.24 25.27 25.07 25.21 19.8K
14:47 25.19 25.19 25.09 25.09 14.6K
14:48 25.17 25.24 25.06 25.06 39.1K
14:49 25.08 25.30 25.08 25.25 17.5K
14:50 25.16 25.17 25.01 25.11 20.5K
14:51 25.08 25.73 25.03 25.71 38.4K
14:52 25.60 26.01 25.60 25.97 98.1K
14:53 25.98 26.14 25.90 26.10 101.0K
14:54 26.16 26.16 25.92 25.99 69.2K
14:55 25.92 26.13 25.92 26.13 88.0K
14:56 26.00 26.05 25.80 26.02 56.0K
14:57 26.10 26.44 26.03 26.30 107.7K
14:58 26.37 26.53 26.23 26.53 58.6K
14:59 26.59 26.71 26.48 26.67 64.3K
15:00 26.74 26.91 26.72 26.88 75.9K
15:01 26.87 26.99 26.84 26.98 138.0K
15:02 26.90 26.96 26.79 26.92 63.3K
15:03 26.84 27.01 26.84 26.93 53.7K
15:04 26.79 26.79 26.58 26.68 85.8K
15:05 26.61 26.78 26.50 26.78 27.7K
15:06 26.79 26.81 26.46 26.54 35.8K
15:07 26.57 26.75 26.48 26.61 40.3K
15:08 26.61 26.80 26.53 26.77 21.7K
15:09 26.76 26.83 26.64 26.80 22.1K
15:10 26.72 26.89 26.65 26.80 32.8K
15:11 26.76 26.94 26.76 26.89 32.5K
15:12 26.93 27.16 26.92 26.94 68.5K
15:13 26.90 27.01 26.61 26.63 26.2K
15:14 26.64 26.64 26.53 26.59 25.6K
15:15 26.56 26.56 26.27 26.36 75.0K
15:16 26.43 26.45 26.28 26.44 30.1K
15:17 26.38 26.58 26.33 26.56 68.8K
15:18 26.57 26.72 26.49 26.72 29.2K
15:19 26.74 26.85 26.66 26.85 21.8K
15:20 26.84 27.01 26.72 26.81 46.0K
15:21 26.80 27.11 26.76 27.06 51.6K
15:22 27.04 27.22 27.03 27.20 51.8K
15:23 27.11 27.23 27.04 27.17 61.8K
15:24 27.12 27.47 27.12 27.37 73.3K
15:25 27.30 27.30 27.11 27.11 68.1K
15:26 27.16 27.33 27.13 27.33 23.4K
15:27 27.22 27.30 27.16 27.26 20.9K
15:28 27.33 27.38 27.28 27.34 18.3K
15:29 27.31 27.42 27.23 27.36 46.5K
15:30 27.18 27.28 26.93 27.07 83.1K
15:31 27.04 27.04 26.79 26.79 25.0K
15:32 26.79 27.08 26.75 27.07 56.7K
15:33 27.08 27.14 27.00 27.14 26.1K
15:34 27.14 27.25 27.08 27.25 72.2K
15:35 27.16 27.34 27.16 27.34 17.2K
15:36 27.33 27.40 27.21 27.39 71.5K
15:37 27.37 27.47 27.26 27.40 28.9K
15:38 27.37 27.37 27.17 27.22 39.1K
15:39 27.26 27.43 27.25 27.43 34.8K
15:40 27.44 27.44 27.27 27.28 75.9K
15:41 27.28 27.34 27.15 27.33 58.9K
15:42 27.27 27.45 27.27 27.38 59.9K
15:43 27.30 27.48 27.29 27.36 40.1K
15:44 27.33 27.45 27.18 27.18 38.7K
15:45 27.25 27.31 27.19 27.28 57.3K
15:46 27.28 27.36 27.23 27.32 54.1K
15:47 27.21 27.26 27.15 27.15 20.0K
15:48 27.14 27.14 26.90 26.90 28.3K
15:49 26.88 26.88 26.71 26.74 53.6K
15:50 27.16 27.18 26.85 26.96 47.0K
15:51 26.95 27.09 26.93 26.94 17.3K
15:52 26.95 26.95 26.61 26.61 32.7K
15:53 26.61 26.78 26.58 26.58 49.8K
15:54 26.58 26.73 26.58 26.64 37.9K
15:55 26.70 26.92 26.70 26.78 108.6K
15:56 26.88 26.88 26.67 26.67 46.8K
15:57 26.68 26.68 26.56 26.61 31.0K
15:58 26.65 26.65 26.43 26.51 49.6K
15:59 26.57 26.58 26.49 26.50 132.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible