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 28.78 28.81 28.30 28.53 1,953.0K
09:31 28.56 28.92 28.29 28.92 53.0K
09:32 28.95 29.41 28.94 29.36 163.5K
09:33 29.06 29.06 28.52 28.52 116.0K
09:34 28.56 28.57 28.17 28.19 109.6K
09:35 28.09 28.09 27.51 27.58 140.3K
09:36 27.56 27.56 26.69 26.85 146.1K
09:37 26.86 26.89 26.17 26.34 186.0K
09:38 26.25 26.30 25.81 26.25 102.7K
09:39 26.29 26.79 26.17 26.79 140.2K
09:40 26.79 26.91 26.05 26.09 140.2K
09:41 26.29 26.77 26.29 26.67 100.2K
09:42 26.69 27.39 26.69 27.30 171.6K
09:43 27.37 27.52 27.13 27.32 138.9K
09:44 27.54 27.59 27.01 27.02 175.3K
09:45 27.00 27.24 26.83 27.01 118.4K
09:46 27.10 27.10 26.15 26.56 144.0K
09:47 26.46 26.54 26.20 26.35 67.1K
09:48 26.43 26.46 25.98 26.22 88.8K
09:49 26.30 26.83 26.30 26.78 81.9K
09:50 26.70 26.97 26.46 26.85 82.4K
09:51 26.76 27.24 26.75 27.18 90.2K
09:52 27.11 27.45 26.95 27.33 102.0K
09:53 27.37 27.48 27.20 27.35 91.2K
09:54 27.42 27.44 27.22 27.27 85.0K
09:55 27.18 27.36 27.00 27.36 63.0K
09:56 27.31 27.32 27.11 27.27 45.5K
09:57 27.35 27.36 27.00 27.00 62.7K
09:58 26.98 27.70 26.98 27.70 93.8K
09:59 27.74 28.31 27.63 28.31 163.1K
10:00 28.32 28.72 28.32 28.52 177.1K
10:01 28.34 28.34 27.74 27.75 143.9K
10:02 27.71 28.22 27.71 28.18 102.2K
10:03 28.15 28.35 28.04 28.04 73.8K
10:04 28.07 28.07 27.66 27.95 95.1K
10:05 27.97 27.97 27.65 27.77 47.8K
10:06 27.99 28.01 27.72 27.98 58.6K
10:07 27.96 28.24 27.96 28.23 41.9K
10:08 28.22 28.47 28.10 28.34 65.8K
10:09 28.21 28.48 28.21 28.38 83.7K
10:10 28.50 28.54 28.31 28.39 89.9K
10:11 28.41 28.41 28.11 28.25 63.4K
10:12 28.12 28.23 27.87 28.09 60.3K
10:13 28.01 28.34 27.97 28.05 38.2K
10:14 27.94 28.33 27.94 28.20 51.9K
10:15 28.34 28.60 28.29 28.51 85.2K
10:16 28.39 28.91 28.33 28.82 94.3K
10:17 28.76 28.94 28.74 28.74 94.1K
10:18 28.80 29.18 28.78 29.14 89.7K
10:19 29.16 29.27 28.95 29.17 126.6K
10:20 29.00 29.38 28.80 29.13 114.1K
10:21 29.21 29.39 29.13 29.26 109.4K
10:22 29.32 29.39 28.93 29.01 89.1K
10:23 29.04 29.22 28.94 29.18 87.4K
10:24 29.26 29.33 28.95 29.05 69.2K
10:25 29.08 29.10 28.93 28.99 51.7K
10:26 29.00 29.16 28.78 28.90 110.9K
10:27 28.87 28.90 28.44 28.55 98.0K
10:28 28.54 28.66 28.48 28.60 150.9K
10:29 28.51 28.74 28.45 28.74 42.9K
10:30 28.74 28.93 28.46 28.46 64.3K
10:31 28.44 28.47 28.27 28.33 62.7K
10:32 28.42 28.49 28.28 28.34 53.3K
10:33 28.37 28.55 28.29 28.29 108.2K
10:34 28.28 28.43 28.28 28.32 30.5K
10:35 28.39 28.41 28.13 28.22 53.0K
10:36 28.30 28.51 28.26 28.26 50.6K
10:37 28.36 28.47 28.25 28.31 23.7K
10:38 28.34 28.49 28.33 28.33 85.1K
10:39 28.34 28.61 28.34 28.38 39.0K
10:40 28.54 28.60 28.41 28.42 55.6K
10:41 28.46 28.46 27.74 27.74 136.0K
10:42 27.82 28.30 27.82 28.05 69.4K
10:43 28.09 28.33 28.09 28.26 29.3K
10:44 28.15 28.15 27.90 27.95 42.2K
10:45 28.08 28.08 27.53 27.68 95.9K
10:46 27.69 27.89 27.60 27.79 69.0K
10:47 27.79 27.82 27.65 27.66 60.3K
10:48 27.61 27.61 27.12 27.22 107.2K
10:49 27.33 27.46 27.25 27.31 38.8K
10:50 27.33 27.40 27.25 27.28 43.4K
10:51 27.20 27.57 27.12 27.52 29.5K
10:52 27.46 27.55 27.36 27.41 104.1K
10:53 27.40 27.91 27.40 27.82 48.3K
10:54 27.85 27.98 27.70 27.93 45.7K
10:55 27.92 28.00 27.90 27.94 22.1K
10:56 27.99 28.18 27.91 28.10 35.6K
10:57 28.05 28.12 27.99 28.01 45.3K
10:58 28.09 28.09 27.96 27.96 42.6K
10:59 28.01 28.01 27.74 27.88 37.2K
11:00 27.89 27.89 27.56 27.56 76.5K
11:01 27.50 27.99 27.50 27.99 35.7K
11:02 28.07 28.09 27.97 27.97 66.0K
11:03 27.87 27.87 27.61 27.73 43.0K
11:04 27.64 27.88 27.64 27.77 18.5K
11:05 27.84 27.93 27.81 27.81 11.7K
11:06 27.85 27.91 27.69 27.69 47.0K
11:07 27.65 27.87 27.65 27.79 42.6K
11:08 28.01 28.18 28.01 28.18 41.2K
11:09 28.15 28.34 28.15 28.21 103.7K
11:10 28.07 28.27 28.05 28.23 43.5K
11:11 28.18 28.18 27.87 28.00 39.1K
11:12 27.95 28.04 27.83 27.83 26.1K
11:13 27.83 27.94 27.72 27.72 92.0K
11:14 27.79 27.83 27.63 27.79 122.7K
11:15 27.78 27.78 27.47 27.51 93.3K
11:16 27.48 27.68 27.43 27.68 22.6K
11:17 27.73 27.84 27.67 27.75 19.2K
11:18 27.78 27.84 27.74 27.83 20.6K
11:19 27.81 27.98 27.81 27.91 42.5K
11:20 27.86 27.86 27.69 27.72 56.2K
11:21 27.71 27.82 27.66 27.82 26.4K
11:22 27.85 27.95 27.68 27.75 30.8K
11:23 27.75 28.02 27.74 28.00 88.1K
11:24 28.00 28.00 27.89 27.96 21.2K
11:25 28.05 28.13 27.97 27.97 25.9K
11:26 28.00 28.00 27.89 27.93 10.9K
11:27 27.94 28.09 27.94 28.09 36.3K
11:28 28.10 28.10 27.97 28.04 37.9K
11:29 28.11 28.34 28.09 28.11 82.3K
11:30 28.03 28.08 27.88 27.98 72.3K
11:31 27.98 28.14 27.97 28.05 28.3K
11:32 28.10 28.11 27.85 27.85 68.7K
11:33 27.94 28.01 27.94 28.00 30.9K
11:34 28.03 28.05 27.84 27.84 21.2K
11:35 27.94 28.15 27.94 28.14 36.4K
11:36 28.02 28.11 27.82 28.10 52.0K
11:37 28.11 28.11 27.98 27.98 31.4K
11:38 27.88 27.96 27.77 27.78 128.1K
11:39 27.75 27.85 27.70 27.75 23.2K
11:40 27.75 27.84 27.48 27.52 39.2K
11:41 27.59 27.62 27.54 27.54 42.6K
11:42 27.53 27.54 27.34 27.34 37.3K
11:43 27.34 27.39 27.10 27.10 67.7K
11:44 27.09 27.09 26.92 26.94 107.1K
11:45 26.91 27.04 26.91 26.93 47.5K
11:46 26.96 26.97 26.76 26.92 96.2K
11:47 26.87 27.00 26.83 26.96 53.5K
11:48 26.95 27.16 26.88 27.05 75.4K
11:49 27.03 27.12 26.71 26.75 51.9K
11:50 26.77 26.91 26.60 26.72 48.8K
11:51 26.77 26.95 26.74 26.84 32.7K
11:52 26.91 26.94 26.66 26.66 34.1K
11:53 26.69 26.69 26.30 26.30 102.7K
11:54 26.30 26.40 26.27 26.27 44.4K
11:55 26.27 26.38 26.11 26.18 50.7K
11:56 26.10 26.13 25.94 25.94 55.4K
11:57 25.91 26.02 25.91 25.95 59.3K
11:58 25.98 26.00 25.85 25.94 96.5K
11:59 26.13 26.39 26.11 26.35 59.8K
12:00 26.30 26.45 26.17 26.29 57.3K
12:01 26.26 26.45 26.26 26.40 84.4K
12:02 26.39 26.39 26.19 26.29 25.0K
12:03 26.32 26.32 26.21 26.29 31.7K
12:04 26.04 26.04 25.85 25.98 58.5K
12:05 25.93 26.02 25.93 25.97 19.6K
12:06 26.01 26.08 26.00 26.00 18.4K
12:07 26.02 26.32 26.02 26.31 32.9K
12:08 26.32 26.41 26.15 26.17 38.3K
12:09 26.10 26.20 26.07 26.20 23.1K
12:10 26.12 26.12 25.90 25.93 65.0K
12:11 25.88 25.99 25.83 25.91 50.8K
12:12 25.95 26.03 25.91 25.94 22.4K
12:13 25.94 26.03 25.77 25.86 43.9K
12:14 25.94 25.96 25.75 25.76 44.5K
12:15 25.74 25.94 25.70 25.70 45.0K
12:16 25.72 25.76 25.56 25.63 70.5K
12:17 25.58 25.74 25.50 25.56 55.8K
12:18 25.59 25.63 25.49 25.55 19.6K
12:19 25.56 25.63 25.39 25.39 32.5K
12:20 25.39 25.46 25.33 25.42 50.9K
12:21 25.38 25.38 25.08 25.08 56.3K
12:22 25.08 25.15 25.02 25.13 36.1K
12:23 25.17 25.39 25.17 25.39 67.4K
12:24 25.35 25.48 25.30 25.37 35.7K
12:25 25.39 25.39 25.18 25.20 22.7K
12:26 25.13 25.26 25.13 25.17 22.6K
12:27 25.16 25.18 25.00 25.13 33.4K
12:28 25.16 25.18 24.95 25.10 55.6K
12:29 25.17 25.19 25.17 25.18 15.8K
12:30 25.15 25.36 25.07 25.34 64.2K
12:31 25.34 25.50 25.30 25.36 49.9K
12:32 25.37 25.47 25.29 25.36 29.1K
12:33 25.39 25.46 25.23 25.31 32.6K
12:34 25.29 25.38 25.29 25.35 11.7K
12:35 25.30 25.30 25.11 25.13 28.1K
12:36 25.11 25.11 24.68 24.84 86.3K
12:37 24.81 24.81 24.55 24.57 47.8K
12:38 24.58 24.65 24.54 24.63 40.2K
12:39 24.71 24.74 24.67 24.70 68.0K
12:40 24.70 24.78 24.50 24.76 56.5K
12:41 24.72 24.94 24.61 24.87 43.4K
12:42 24.81 24.94 24.80 24.83 37.5K
12:43 24.77 24.79 24.70 24.71 32.0K
12:44 24.64 24.73 24.62 24.64 31.6K
12:45 24.67 24.69 24.44 24.48 29.1K
12:46 24.44 24.44 24.27 24.30 67.5K
12:47 24.32 24.59 24.22 24.32 73.6K
12:48 24.35 24.56 24.29 24.56 28.0K
12:49 24.62 24.75 24.62 24.68 33.5K
12:50 24.69 24.92 24.69 24.92 57.6K
12:51 24.85 24.88 24.74 24.80 43.1K
12:52 24.87 25.10 24.87 24.92 50.9K
12:53 24.99 24.99 24.70 24.70 28.0K
12:54 24.68 24.69 24.57 24.57 21.4K
12:55 24.60 24.65 24.55 24.60 20.8K
12:56 24.56 24.69 24.54 24.69 13.0K
12:57 24.69 24.73 24.66 24.70 20.2K
12:58 24.70 24.84 24.70 24.83 39.9K
12:59 24.76 24.85 24.73 24.76 22.3K
13:00 24.93 24.93 24.74 24.90 39.1K
13:01 24.89 24.96 24.81 24.81 21.3K
13:02 24.86 24.96 24.85 24.92 21.4K
13:03 24.87 24.91 24.64 24.64 32.3K
13:04 24.65 24.85 24.65 24.82 17.3K
13:05 24.87 24.87 24.57 24.60 69.3K
13:06 24.52 24.67 24.45 24.59 26.8K
13:07 24.50 24.57 24.43 24.56 13.9K
13:08 24.45 24.45 24.28 24.33 16.8K
13:09 24.30 24.30 24.11 24.15 49.1K
13:10 24.14 24.14 23.93 23.95 32.7K
13:11 23.91 24.01 23.89 23.93 103.1K
13:12 23.89 23.89 23.56 23.68 56.5K
13:13 23.66 23.66 23.50 23.61 107.7K
13:14 23.64 23.64 23.38 23.38 31.5K
13:15 23.28 23.63 23.28 23.51 52.9K
13:16 23.51 23.67 23.40 23.63 47.8K
13:17 23.74 23.85 23.69 23.84 52.1K
13:18 23.96 24.25 23.85 23.85 81.5K
13:19 23.74 23.84 23.68 23.82 28.1K
13:20 23.76 23.87 23.58 23.82 43.5K
13:21 23.73 23.87 23.73 23.77 64.6K
13:22 23.75 23.99 23.61 23.99 57.9K
13:23 23.88 24.14 23.88 23.97 51.5K
13:24 23.96 24.01 23.93 23.94 21.4K
13:25 23.92 23.92 23.72 23.72 25.2K
13:26 23.63 23.77 23.63 23.73 22.9K
13:27 23.72 23.72 23.60 23.70 22.4K
13:28 23.70 23.74 23.60 23.66 20.6K
13:29 23.76 23.84 23.76 23.81 33.1K
13:30 23.87 24.13 23.84 24.02 32.1K
13:31 24.05 24.09 23.92 23.92 81.3K
13:32 23.87 23.95 23.79 23.91 28.4K
13:33 23.97 24.08 23.96 24.04 40.6K
13:34 24.00 24.00 23.87 23.90 23.3K
13:35 23.88 23.93 23.83 23.88 15.4K
13:36 23.90 23.90 23.74 23.74 14.9K
13:37 23.88 23.89 23.66 23.66 23.9K
13:38 23.60 23.68 23.52 23.52 26.7K
13:39 23.48 23.48 23.31 23.31 19.5K
13:40 23.31 23.31 23.26 23.26 32.1K
13:41 23.26 23.31 23.07 23.07 79.5K
13:42 23.04 23.04 22.80 22.88 62.7K
13:43 22.88 22.99 22.88 22.94 47.9K
13:44 22.91 23.08 22.88 22.89 74.4K
13:45 22.88 23.05 22.84 22.88 58.9K
13:46 22.91 22.94 22.85 22.89 33.0K
13:47 22.90 22.90 22.50 22.50 43.7K
13:48 22.53 22.62 22.50 22.57 41.7K
13:49 22.60 22.77 22.51 22.75 71.1K
13:50 22.73 22.86 22.73 22.81 28.7K
13:51 22.76 22.78 22.63 22.67 24.6K
13:52 22.62 22.64 22.47 22.52 42.7K
13:53 22.54 22.54 22.32 22.37 28.2K
13:54 22.38 22.46 22.20 22.21 20.8K
13:55 22.26 22.26 22.11 22.11 30.2K
13:56 22.11 22.13 22.01 22.01 21.8K
13:57 22.00 22.06 21.95 21.95 49.2K
13:58 21.90 21.95 21.78 21.95 52.3K
13:59 22.00 22.04 21.90 21.92 40.7K
14:00 21.99 22.01 21.80 21.80 49.4K
14:01 21.76 21.94 21.67 21.67 49.6K
14:02 21.66 21.72 21.32 21.70 73.8K
14:03 21.64 21.65 21.34 21.39 37.4K
14:04 21.37 21.43 21.28 21.31 56.8K
14:05 21.33 21.61 21.29 21.47 90.3K
14:06 21.50 21.50 21.27 21.37 41.4K
14:07 21.25 21.26 21.05 21.20 44.7K
14:08 21.10 21.26 21.09 21.16 47.7K
14:09 21.18 21.34 21.13 21.31 58.3K
14:10 21.37 21.47 21.22 21.47 41.1K
14:11 21.41 21.64 21.41 21.50 74.4K
14:12 21.39 21.43 21.29 21.36 40.4K
14:13 21.34 21.41 21.24 21.35 27.4K
14:14 21.36 21.36 21.10 21.10 44.6K
14:15 21.01 21.27 21.01 21.22 109.2K
14:16 21.21 21.21 20.84 20.93 88.5K
14:17 20.90 20.92 20.77 20.85 75.3K
14:18 20.87 20.87 20.63 20.75 176.1K
14:19 20.78 20.89 20.59 20.77 139.8K
14:20 20.71 21.03 20.71 20.79 70.9K
14:21 20.72 20.83 20.67 20.74 42.0K
14:22 20.80 20.88 20.72 20.81 48.4K
14:23 20.79 20.79 20.24 20.24 84.1K
14:24 20.27 20.38 20.13 20.13 148.5K
14:25 20.19 20.26 20.06 20.14 50.2K
14:26 20.15 20.96 20.08 20.96 167.0K
14:27 20.97 21.05 20.74 20.99 91.5K
14:28 21.14 21.14 20.91 21.00 130.0K
14:29 21.04 21.31 21.03 21.24 177.7K
14:30 21.22 21.42 21.13 21.31 87.2K
14:31 21.28 21.61 21.28 21.38 111.6K
14:32 21.32 21.34 21.11 21.17 96.9K
14:33 21.35 21.52 21.32 21.50 52.6K
14:34 21.43 21.43 21.25 21.31 35.9K
14:35 21.32 21.40 21.10 21.10 38.2K
14:36 21.05 21.21 20.84 20.94 67.1K
14:37 20.83 20.94 20.79 20.79 54.4K
14:38 20.74 20.85 20.69 20.84 43.9K
14:39 20.79 20.79 20.50 20.64 48.6K
14:40 20.69 20.88 20.43 20.79 57.6K
14:41 20.94 21.20 20.94 21.05 57.2K
14:42 21.05 21.08 20.92 20.93 39.8K
14:43 20.92 21.05 20.77 20.77 48.1K
14:44 20.80 20.86 20.70 20.73 35.8K
14:45 20.83 20.85 20.67 20.72 55.4K
14:46 20.72 20.74 20.51 20.61 64.9K
14:47 20.57 20.82 20.57 20.82 101.8K
14:48 20.80 20.80 20.51 20.52 86.3K
14:49 20.59 20.59 20.44 20.45 205.0K
14:50 20.46 20.59 20.41 20.45 89.8K
14:51 20.43 20.43 20.16 20.16 144.3K
14:52 20.13 20.13 19.88 19.93 195.1K
14:53 19.88 19.99 19.84 19.84 69.8K
14:54 19.85 19.91 19.72 19.72 86.9K
14:55 19.74 19.75 19.60 19.75 116.3K
14:56 19.70 19.72 19.51 19.57 93.4K
14:57 19.60 19.67 19.33 19.67 110.5K
14:58 19.75 19.86 19.54 19.64 197.2K
14:59 19.60 19.70 19.42 19.50 76.4K
15:00 19.49 19.49 19.32 19.46 112.9K
15:01 19.26 19.30 19.14 19.17 104.9K
15:02 19.23 19.35 19.17 19.22 108.9K
15:03 19.26 19.91 19.24 19.83 196.8K
15:04 19.86 20.07 19.85 19.92 154.0K
15:05 19.98 19.98 19.68 19.68 125.4K
15:06 19.68 19.76 19.30 19.30 89.3K
15:07 19.36 19.44 19.14 19.15 102.5K
15:08 19.19 19.25 18.94 18.96 105.7K
15:09 18.99 19.14 18.99 19.04 118.3K
15:10 19.11 19.11 18.90 18.90 88.8K
15:11 18.87 18.99 18.74 18.86 164.2K
15:12 18.84 18.94 18.62 18.62 89.4K
15:13 18.62 18.77 18.53 18.77 152.2K
15:14 18.77 18.77 18.46 18.49 105.2K
15:15 18.49 18.74 18.49 18.67 152.4K
15:16 18.54 18.71 18.54 18.60 73.5K
15:17 18.53 18.53 18.29 18.38 167.8K
15:18 18.44 18.53 18.31 18.38 110.4K
15:19 18.38 18.40 18.24 18.24 90.2K
15:20 18.22 18.31 17.91 17.93 162.2K
15:21 17.94 18.09 17.83 17.91 90.7K
15:22 17.94 17.94 17.65 17.81 181.3K
15:23 17.83 18.00 17.83 17.90 151.6K
15:24 17.85 17.96 17.63 17.95 84.3K
15:25 18.21 18.22 17.89 18.02 143.8K
15:26 18.02 18.02 17.84 17.87 77.4K
15:27 17.85 17.92 17.72 17.75 104.3K
15:28 17.82 18.18 17.82 18.18 131.2K
15:29 18.19 18.48 18.14 18.45 123.3K
15:30 18.41 18.99 18.41 18.97 218.6K
15:31 18.97 19.07 18.76 18.88 326.7K
15:32 18.93 19.35 18.93 19.14 253.4K
15:33 19.18 19.70 19.18 19.68 225.4K
15:34 19.67 19.67 19.41 19.44 306.9K
15:35 19.41 19.68 19.09 19.13 193.8K
15:36 19.19 19.19 18.78 19.04 141.3K
15:37 18.97 19.32 18.97 19.31 118.2K
15:38 19.23 19.50 19.15 19.36 150.7K
15:39 19.25 19.80 19.25 19.79 148.1K
15:40 19.88 19.97 19.56 19.95 207.6K
15:41 20.09 20.27 19.81 20.21 237.5K
15:42 20.35 20.47 20.12 20.34 178.7K
15:43 20.41 20.41 20.01 20.09 352.8K
15:44 20.06 20.31 20.06 20.18 151.4K
15:45 20.01 20.01 19.62 19.70 136.8K
15:46 19.70 20.02 19.64 19.79 137.9K
15:47 19.92 19.97 19.79 19.89 120.3K
15:48 19.98 19.99 19.91 19.99 184.4K
15:49 19.98 20.05 19.86 20.01 205.3K
15:50 20.11 20.82 20.11 20.75 363.6K
15:51 20.70 21.09 20.65 21.02 363.6K
15:52 21.00 21.34 20.89 21.30 309.8K
15:53 21.26 21.26 20.76 20.81 245.4K
15:54 20.84 21.01 20.69 20.85 171.0K
15:55 20.80 20.89 20.66 20.89 194.5K
15:56 20.92 21.11 20.89 21.11 91.3K
15:57 21.20 21.39 21.17 21.28 145.7K
15:58 21.33 21.48 21.25 21.40 264.3K
15:59 21.41 21.44 21.11 21.44 150.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible