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 23.40 23.66 22.97 23.11 2,981.2K
09:31 23.03 23.91 23.00 23.91 92.9K
09:32 23.86 24.28 23.80 24.02 111.4K
09:33 24.08 24.12 23.75 23.92 185.4K
09:34 23.95 24.36 23.91 24.07 66.8K
09:35 24.15 24.25 23.76 23.92 113.4K
09:36 23.86 23.92 23.46 23.49 104.1K
09:37 23.40 23.40 22.98 23.05 161.8K
09:38 23.10 23.56 23.01 23.56 73.8K
09:39 23.64 23.68 23.18 23.35 53.6K
09:40 23.41 23.47 23.17 23.40 39.9K
09:41 23.53 23.93 23.49 23.83 66.3K
09:42 23.84 24.00 23.50 23.74 119.8K
09:43 23.86 23.86 23.33 23.47 49.8K
09:44 23.55 23.56 23.33 23.51 39.7K
09:45 23.61 24.04 23.43 24.03 94.4K
09:46 23.98 24.19 23.93 24.02 74.6K
09:47 23.98 24.07 23.70 23.72 33.1K
09:48 23.70 23.72 23.32 23.47 50.8K
09:49 23.49 23.49 23.02 23.10 105.9K
09:50 23.05 23.36 23.05 23.24 71.1K
09:51 23.31 23.69 23.25 23.53 72.3K
09:52 23.43 23.62 23.32 23.40 24.0K
09:53 23.42 23.49 23.16 23.17 64.2K
09:54 23.20 23.85 23.20 23.85 93.1K
09:55 23.79 23.84 23.61 23.61 76.7K
09:56 23.75 23.84 23.48 23.59 57.4K
09:57 23.54 23.84 23.54 23.71 38.7K
09:58 23.65 23.72 23.47 23.59 63.7K
09:59 23.55 23.72 23.55 23.72 43.0K
10:00 23.92 24.09 23.18 23.18 163.4K
10:01 23.07 23.55 22.92 23.49 154.1K
10:02 23.57 24.04 23.46 23.96 105.8K
10:03 23.99 24.26 23.84 24.26 140.8K
10:04 24.26 24.96 24.19 24.79 255.4K
10:05 24.80 24.80 24.54 24.54 181.9K
10:06 24.43 24.43 24.02 24.14 213.9K
10:07 24.00 24.23 23.88 24.11 108.4K
10:08 24.06 24.17 23.88 23.99 86.3K
10:09 23.73 23.73 23.45 23.52 112.8K
10:10 23.61 23.75 23.49 23.63 93.0K
10:11 23.78 23.92 23.66 23.79 81.5K
10:12 23.81 24.05 23.76 23.99 116.1K
10:13 23.92 24.01 23.87 23.90 45.5K
10:14 23.89 24.18 23.89 24.15 79.6K
10:15 24.12 24.25 23.98 23.98 154.1K
10:16 23.92 24.28 23.92 24.28 54.4K
10:17 24.28 24.51 24.28 24.38 114.7K
10:18 24.27 24.57 24.25 24.49 94.7K
10:19 24.53 24.53 23.95 24.15 106.2K
10:20 24.21 24.21 23.85 23.87 81.2K
10:21 23.94 24.35 23.94 24.25 83.1K
10:22 24.28 24.50 24.22 24.42 62.5K
10:23 24.46 24.64 24.41 24.57 114.9K
10:24 24.55 24.87 24.51 24.76 181.2K
10:25 24.81 24.90 24.63 24.89 114.9K
10:26 24.89 24.89 24.68 24.74 131.7K
10:27 24.75 25.16 24.72 25.17 160.9K
10:28 25.18 25.35 25.18 25.30 195.2K
10:29 25.32 25.46 25.20 25.33 303.3K
10:30 25.40 25.40 24.92 25.14 229.0K
10:31 25.01 25.15 24.91 25.07 91.7K
10:32 25.16 25.20 25.04 25.12 56.8K
10:33 25.15 25.15 25.00 25.03 77.7K
10:34 25.08 25.40 25.08 25.38 101.3K
10:35 25.27 25.44 25.24 25.42 127.8K
10:36 25.45 25.75 25.34 25.67 194.7K
10:37 25.62 25.88 25.42 25.79 144.4K
10:38 25.82 26.06 25.78 26.04 134.1K
10:39 25.95 26.11 25.90 26.04 153.2K
10:40 26.01 26.01 25.77 25.93 89.0K
10:41 25.96 26.16 25.96 26.01 87.3K
10:42 26.02 26.02 25.83 25.87 199.7K
10:43 25.91 25.96 25.44 25.44 139.7K
10:44 25.41 25.41 25.19 25.29 133.2K
10:45 25.33 25.40 25.07 25.08 99.3K
10:46 25.11 25.22 24.92 24.98 140.7K
10:47 24.98 25.16 24.98 25.01 89.9K
10:48 25.09 25.37 25.08 25.29 139.3K
10:49 25.31 25.57 25.31 25.42 168.3K
10:50 25.44 25.44 25.03 25.03 54.4K
10:51 25.00 25.17 24.98 24.99 78.5K
10:52 25.04 25.08 24.58 24.58 120.4K
10:53 24.54 24.54 24.25 24.25 267.6K
10:54 24.28 24.35 24.05 24.19 171.3K
10:55 24.13 24.40 24.13 24.34 106.6K
10:56 24.36 24.53 24.32 24.53 82.0K
10:57 24.53 24.64 24.43 24.50 82.6K
10:58 24.50 24.75 24.39 24.75 88.0K
10:59 24.78 24.89 24.71 24.82 51.4K
11:00 24.95 25.04 24.75 24.75 121.9K
11:01 24.73 24.75 24.18 24.40 77.1K
11:02 24.40 24.49 24.30 24.39 34.7K
11:03 24.46 24.46 24.33 24.36 66.3K
11:04 24.33 24.38 24.22 24.22 84.3K
11:05 24.30 24.30 23.90 23.97 152.0K
11:06 23.93 23.99 23.68 23.74 114.1K
11:07 23.74 23.74 23.17 23.27 138.4K
11:08 23.25 23.41 23.15 23.22 178.7K
11:09 23.22 23.30 22.90 22.94 288.7K
11:10 22.96 23.33 22.96 23.31 171.7K
11:11 23.35 23.58 23.28 23.58 160.8K
11:12 23.47 23.47 23.05 23.05 143.4K
11:13 23.05 23.27 23.05 23.14 77.8K
11:14 23.17 23.25 23.04 23.12 67.1K
11:15 22.90 22.90 22.65 22.65 156.2K
11:16 22.76 23.05 22.76 23.02 91.9K
11:17 23.02 23.10 22.86 22.95 94.4K
11:18 22.89 23.18 22.89 23.06 85.2K
11:19 23.13 23.15 22.98 23.03 65.2K
11:20 23.07 23.12 22.92 23.11 37.7K
11:21 23.11 23.11 22.90 23.04 65.0K
11:22 23.09 23.28 22.99 23.05 125.6K
11:23 23.08 23.47 23.08 23.46 69.5K
11:24 23.46 23.47 23.34 23.40 85.8K
11:25 23.38 23.40 23.23 23.23 79.4K
11:26 23.25 23.25 22.81 22.81 100.3K
11:27 22.89 23.11 22.84 23.08 75.1K
11:28 23.03 23.08 22.86 22.86 47.9K
11:29 22.88 23.07 22.88 23.07 58.0K
11:30 23.07 23.15 22.95 22.95 65.8K
11:31 22.89 22.89 22.61 22.61 161.7K
11:32 22.59 22.59 22.47 22.58 81.3K
11:33 22.65 22.67 22.48 22.62 60.1K
11:34 22.63 22.71 22.60 22.69 55.9K
11:35 22.69 22.79 22.64 22.71 49.7K
11:36 22.74 22.80 22.68 22.68 53.2K
11:37 22.78 22.94 22.78 22.91 79.0K
11:38 22.86 22.98 22.82 22.83 66.1K
11:39 22.91 22.91 22.67 22.67 92.3K
11:40 22.68 22.73 22.35 22.35 228.3K
11:41 22.35 22.51 22.35 22.46 48.1K
11:42 22.50 22.50 22.37 22.48 68.1K
11:43 22.43 22.51 22.39 22.41 85.2K
11:44 22.41 22.62 22.41 22.61 44.7K
11:45 22.61 22.73 22.52 22.73 69.2K
11:46 22.84 22.93 22.66 22.93 54.5K
11:47 22.83 22.90 22.77 22.78 60.5K
11:48 22.78 22.78 22.51 22.66 44.8K
11:49 22.65 22.72 22.58 22.63 25.5K
11:50 22.61 22.71 22.51 22.71 28.7K
11:51 22.75 22.78 22.67 22.67 32.7K
11:52 22.65 22.93 22.65 22.93 17.9K
11:53 22.89 23.00 22.74 22.74 54.4K
11:54 22.69 22.73 22.63 22.68 31.1K
11:55 22.65 22.66 22.52 22.63 51.0K
11:56 22.59 22.70 22.51 22.68 39.6K
11:57 22.69 22.72 22.63 22.72 28.9K
11:58 22.78 23.09 22.74 23.09 106.2K
11:59 23.06 23.19 23.06 23.19 60.8K
12:00 23.22 23.41 23.22 23.34 181.2K
12:01 23.35 23.42 23.20 23.21 129.9K
12:02 23.16 23.17 22.98 23.00 77.9K
12:03 22.98 23.15 22.98 23.06 35.2K
12:04 23.08 23.13 23.03 23.09 32.9K
12:05 23.12 23.26 23.12 23.15 33.4K
12:06 23.11 23.38 23.05 23.31 57.7K
12:07 23.32 23.50 23.32 23.42 75.8K
12:08 23.40 23.41 23.26 23.38 45.8K
12:09 23.36 23.47 23.31 23.40 56.5K
12:10 23.38 23.68 23.38 23.64 127.5K
12:11 23.59 23.62 23.53 23.59 52.2K
12:12 23.56 23.68 23.55 23.65 50.1K
12:13 23.68 23.75 23.62 23.73 84.4K
12:14 23.74 23.89 23.73 23.86 53.1K
12:15 23.87 23.87 23.70 23.70 57.1K
12:16 23.72 23.83 23.71 23.71 61.2K
12:17 23.71 23.74 23.66 23.68 65.2K
12:18 23.64 23.80 23.63 23.63 32.9K
12:19 23.63 23.67 23.51 23.54 32.8K
12:20 23.50 23.57 23.47 23.53 43.6K
12:21 23.43 23.55 23.43 23.44 54.5K
12:22 23.40 23.42 23.27 23.27 66.8K
12:23 23.30 23.42 23.26 23.28 26.8K
12:24 23.33 23.42 23.28 23.28 20.7K
12:25 23.23 23.33 23.18 23.28 41.7K
12:26 23.21 23.21 22.94 23.00 110.5K
12:27 23.04 23.13 22.80 22.80 93.1K
12:28 22.81 22.91 22.78 22.87 37.3K
12:29 22.89 23.07 22.89 22.95 43.3K
12:30 22.87 22.93 22.82 22.86 41.9K
12:31 22.82 22.82 22.60 22.80 50.0K
12:32 22.85 22.86 22.62 22.71 57.9K
12:33 22.74 22.74 22.56 22.56 39.4K
12:34 22.56 22.68 22.52 22.56 42.2K
12:35 22.62 22.71 22.55 22.59 85.6K
12:36 22.56 22.63 22.49 22.49 59.4K
12:37 22.52 22.55 22.42 22.53 97.2K
12:38 22.63 22.79 22.61 22.79 71.5K
12:39 22.78 22.80 22.71 22.75 60.0K
12:40 22.74 22.93 22.66 22.92 46.4K
12:41 22.93 23.06 22.87 22.88 51.0K
12:42 22.82 22.90 22.74 22.74 80.7K
12:43 22.59 22.65 22.47 22.61 84.8K
12:44 22.75 22.85 22.73 22.76 16.0K
12:45 22.69 22.73 22.64 22.64 31.2K
12:46 22.63 22.85 22.63 22.82 23.9K
12:47 22.84 22.87 22.74 22.84 32.7K
12:48 22.82 22.96 22.79 22.94 20.2K
12:49 22.95 22.96 22.81 22.87 34.5K
12:50 22.83 22.88 22.75 22.80 19.5K
12:51 22.73 22.73 22.52 22.53 44.1K
12:52 22.49 22.70 22.48 22.66 52.1K
12:53 22.70 23.06 22.70 23.03 52.9K
12:54 23.06 23.13 23.03 23.03 44.4K
12:55 23.03 23.03 22.87 22.94 35.2K
12:56 22.89 23.04 22.87 23.00 15.8K
12:57 23.10 23.29 23.10 23.29 78.7K
12:58 23.34 23.36 23.20 23.33 53.9K
12:59 23.30 23.50 23.30 23.39 67.9K
13:00 23.38 23.43 23.32 23.41 40.8K
13:01 23.44 23.48 23.43 23.48 20.3K
13:02 23.51 23.66 23.51 23.57 35.2K
13:03 23.50 23.61 23.44 23.56 38.0K
13:04 23.56 23.63 23.45 23.56 24.9K
13:05 23.47 23.57 23.41 23.43 24.1K
13:06 23.47 23.61 23.45 23.61 64.3K
13:07 23.59 23.68 23.59 23.59 63.5K
13:08 23.59 23.67 23.57 23.65 31.3K
13:09 23.66 23.66 23.47 23.49 63.8K
13:10 23.50 23.50 23.37 23.41 60.1K
13:11 23.35 23.53 23.35 23.53 28.7K
13:12 23.64 23.68 23.59 23.68 41.6K
13:13 23.62 23.62 23.55 23.56 18.4K
13:14 23.52 23.62 23.51 23.60 26.3K
13:15 23.65 23.72 23.57 23.57 34.9K
13:16 23.58 23.58 23.46 23.55 32.2K
13:17 23.51 23.52 23.05 23.08 118.5K
13:18 23.08 23.20 23.07 23.12 57.5K
13:19 23.20 23.39 23.18 23.39 11.5K
13:20 23.38 23.38 23.27 23.31 32.0K
13:21 23.32 23.65 23.32 23.62 70.6K
13:22 23.61 23.75 23.61 23.75 56.6K
13:23 23.74 23.91 23.74 23.90 71.1K
13:24 23.90 23.90 23.70 23.70 82.0K
13:25 23.71 23.89 23.69 23.89 32.8K
13:26 23.87 23.99 23.86 23.99 70.9K
13:27 24.03 24.12 24.01 24.08 66.4K
13:28 24.10 24.27 24.09 24.26 46.4K
13:29 24.24 24.25 24.15 24.21 107.7K
13:30 24.27 24.27 23.76 23.96 85.2K
13:31 23.90 23.99 23.88 23.92 51.1K
13:32 23.95 24.06 23.93 24.01 27.7K
13:33 24.04 24.07 23.94 23.96 29.5K
13:34 23.94 24.08 23.91 24.08 52.6K
13:35 24.08 24.34 24.01 24.34 74.9K
13:36 24.33 24.35 24.17 24.17 86.6K
13:37 24.19 24.32 24.19 24.31 45.8K
13:38 24.28 24.41 24.24 24.24 29.8K
13:39 24.21 24.21 24.12 24.21 39.8K
13:40 24.17 24.20 24.08 24.12 53.1K
13:41 24.04 24.04 23.80 23.81 110.8K
13:42 23.89 23.89 23.71 23.83 40.1K
13:43 23.80 23.91 23.80 23.83 41.0K
13:44 23.79 23.79 23.58 23.60 23.3K
13:45 23.64 23.66 23.44 23.44 29.2K
13:46 23.45 23.60 23.25 23.25 27.1K
13:47 23.27 23.27 23.10 23.10 70.5K
13:48 23.08 23.13 22.81 22.81 158.1K
13:49 22.83 23.00 22.83 23.00 40.4K
13:50 23.07 23.07 22.70 22.72 117.8K
13:51 22.71 22.86 22.64 22.79 71.4K
13:52 22.74 22.90 22.74 22.88 26.4K
13:53 22.87 23.01 22.87 22.94 79.6K
13:54 22.92 22.92 22.82 22.84 27.6K
13:55 22.81 22.94 22.79 22.82 34.9K
13:56 22.86 22.99 22.84 22.96 28.1K
13:57 22.98 23.30 22.98 23.23 161.7K
13:58 23.20 23.22 22.80 22.95 101.8K
13:59 22.98 22.99 22.88 22.88 23.5K
14:00 22.88 22.88 22.45 22.45 183.4K
14:01 22.42 22.51 22.03 22.03 147.5K
14:02 22.09 22.17 21.99 21.99 82.7K
14:03 22.03 22.10 21.85 21.88 157.8K
14:04 21.88 22.06 21.85 22.04 51.6K
14:05 22.03 22.18 21.97 22.17 75.2K
14:06 22.12 22.15 21.93 21.93 41.5K
14:07 21.92 21.92 21.74 21.74 74.6K
14:08 21.76 21.76 21.57 21.57 77.9K
14:09 21.65 21.80 21.64 21.70 55.4K
14:10 21.71 21.71 21.50 21.50 78.4K
14:11 21.50 21.58 21.44 21.58 33.5K
14:12 21.59 21.62 21.46 21.46 31.8K
14:13 21.45 21.50 21.40 21.45 73.0K
14:14 21.41 21.55 21.38 21.38 65.9K
14:15 21.44 21.63 21.43 21.60 74.4K
14:16 21.60 21.76 21.59 21.76 44.8K
14:17 21.74 21.85 21.60 21.80 51.9K
14:18 21.82 21.86 21.62 21.63 32.4K
14:19 21.57 21.58 21.51 21.58 31.7K
14:20 21.62 21.66 21.33 21.36 52.9K
14:21 21.30 21.34 21.04 21.04 105.8K
14:22 21.07 21.17 21.06 21.09 56.1K
14:23 21.10 21.14 21.05 21.07 27.1K
14:24 21.06 21.33 21.06 21.32 54.4K
14:25 21.32 21.40 21.30 21.31 55.1K
14:26 21.29 21.42 21.19 21.42 34.5K
14:27 21.42 21.52 21.39 21.41 42.6K
14:28 21.39 21.48 21.32 21.46 24.0K
14:29 21.50 21.50 21.36 21.41 21.7K
14:30 21.39 21.61 21.37 21.61 28.1K
14:31 21.61 21.67 21.30 21.50 88.7K
14:32 21.49 21.52 21.36 21.36 48.7K
14:33 21.30 21.53 21.27 21.46 25.4K
14:34 21.43 21.70 21.43 21.67 33.7K
14:35 21.68 21.92 21.68 21.86 68.0K
14:36 21.85 21.93 21.68 21.72 38.0K
14:37 21.67 21.70 21.55 21.59 29.0K
14:38 21.54 21.66 21.53 21.63 16.4K
14:39 21.56 21.61 21.51 21.51 10.4K
14:40 21.50 21.59 21.43 21.43 15.2K
14:41 21.35 21.38 21.19 21.19 58.1K
14:42 21.20 21.35 21.11 21.21 41.3K
14:43 21.16 21.18 20.93 20.93 110.6K
14:44 20.97 21.04 20.91 21.01 41.6K
14:45 20.99 21.04 20.91 20.91 37.1K
14:46 20.90 20.90 20.78 20.85 42.2K
14:47 20.87 21.03 20.87 20.95 48.1K
14:48 21.01 21.02 20.76 20.76 27.8K
14:49 20.74 20.81 20.59 20.62 57.0K
14:50 20.58 20.59 20.43 20.44 82.8K
14:51 20.44 20.47 20.29 20.33 83.5K
14:52 20.26 20.31 20.17 20.17 35.0K
14:53 20.23 20.27 20.12 20.21 58.3K
14:54 20.30 20.36 20.17 20.33 51.8K
14:55 20.41 20.52 20.36 20.49 43.3K
14:56 20.44 20.65 20.40 20.64 64.3K
14:57 20.66 20.68 20.45 20.51 76.7K
14:58 20.47 20.65 20.47 20.65 57.8K
14:59 20.66 20.69 20.52 20.57 32.6K
15:00 20.64 20.75 20.59 20.75 45.4K
15:01 20.75 21.02 20.75 20.98 63.0K
15:02 21.06 21.32 21.01 21.32 72.0K
15:03 21.30 21.32 21.17 21.17 48.9K
15:04 21.15 21.16 20.95 20.95 23.5K
15:05 20.88 20.88 20.60 20.84 44.3K
15:06 20.79 20.86 20.68 20.68 24.2K
15:07 20.71 20.79 20.37 20.37 46.0K
15:08 20.29 20.47 20.26 20.47 36.9K
15:09 20.54 20.54 20.39 20.44 41.5K
15:10 20.43 20.68 20.43 20.66 46.4K
15:11 20.68 20.91 20.67 20.89 42.1K
15:12 20.78 20.78 20.59 20.64 25.9K
15:13 20.72 20.79 20.62 20.65 27.0K
15:14 20.66 20.89 20.66 20.83 23.0K
15:15 20.84 21.10 20.80 21.05 54.0K
15:16 21.12 21.20 21.10 21.12 112.5K
15:17 21.04 21.08 20.95 20.95 42.3K
15:18 20.89 20.93 20.79 20.93 35.4K
15:19 20.89 20.91 20.83 20.83 18.0K
15:20 20.77 20.84 20.52 20.52 26.9K
15:21 20.56 20.65 20.50 20.50 38.5K
15:22 20.45 20.73 20.42 20.73 38.7K
15:23 20.74 20.81 20.62 20.80 29.2K
15:24 20.84 21.08 20.78 21.08 48.4K
15:25 21.03 21.03 20.69 20.69 35.9K
15:26 20.68 20.76 20.59 20.62 34.1K
15:27 20.68 20.68 20.50 20.56 28.9K
15:28 20.51 20.52 20.37 20.37 43.5K
15:29 20.37 20.48 20.30 20.48 68.6K
15:30 20.46 20.57 20.46 20.51 29.8K
15:31 20.54 20.54 20.23 20.31 58.2K
15:32 20.37 20.44 20.31 20.36 22.3K
15:33 20.37 20.45 20.22 20.26 45.8K
15:34 20.31 20.42 20.18 20.41 51.2K
15:35 20.29 20.29 20.20 20.24 30.4K
15:36 20.26 20.41 20.23 20.28 25.6K
15:37 20.35 20.46 20.29 20.32 40.6K
15:38 20.42 20.46 20.34 20.39 31.6K
15:39 20.38 20.51 20.36 20.44 31.6K
15:40 20.42 20.49 20.36 20.37 27.8K
15:41 20.42 20.52 20.38 20.40 27.8K
15:42 20.37 20.37 20.10 20.11 48.5K
15:43 20.13 20.22 20.12 20.19 52.1K
15:44 20.20 20.20 19.99 19.99 48.3K
15:45 20.01 20.16 19.93 20.16 103.1K
15:46 20.17 20.17 20.06 20.14 45.0K
15:47 20.10 20.17 20.07 20.09 23.9K
15:48 20.10 20.10 19.95 19.95 38.8K
15:49 19.94 19.94 19.75 19.78 95.0K
15:50 19.77 19.95 19.72 19.95 89.6K
15:51 19.98 20.25 19.98 20.22 99.5K
15:52 20.26 20.38 20.26 20.35 99.2K
15:53 20.37 20.48 20.37 20.47 62.0K
15:54 20.48 20.48 20.11 20.12 98.7K
15:55 20.06 20.30 20.06 20.29 79.6K
15:56 20.39 20.39 20.24 20.26 58.0K
15:57 20.23 20.23 20.12 20.12 39.5K
15:58 20.11 20.20 20.11 20.15 72.9K
15:59 20.15 20.26 20.15 20.26 72.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible