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 19.44 19.63 19.14 19.34 2,677.2K
09:31 19.28 19.39 19.16 19.28 81.5K
09:32 19.34 19.35 18.82 19.10 69.6K
09:33 19.04 19.04 18.91 18.96 62.3K
09:34 18.96 19.31 18.96 19.31 46.6K
09:35 19.12 19.17 18.95 19.17 79.2K
09:36 19.25 19.40 19.22 19.30 57.6K
09:37 19.27 19.47 19.27 19.44 47.3K
09:38 19.49 19.62 19.34 19.39 54.3K
09:39 19.23 19.28 19.02 19.14 52.0K
09:40 19.23 19.51 19.23 19.39 63.6K
09:41 19.43 19.43 19.13 19.17 48.4K
09:42 19.08 19.22 19.05 19.14 57.4K
09:43 19.10 19.26 19.06 19.19 84.6K
09:44 19.24 19.60 19.21 19.60 78.0K
09:45 19.58 19.58 19.35 19.42 92.0K
09:46 19.50 19.76 19.35 19.73 59.1K
09:47 19.70 19.88 19.56 19.77 77.4K
09:48 19.77 19.98 19.71 19.96 107.6K
09:49 20.00 20.26 20.00 20.13 125.3K
09:50 20.05 20.05 19.73 19.88 130.4K
09:51 19.90 20.11 19.74 20.10 82.1K
09:52 20.04 20.30 19.98 20.20 184.2K
09:53 20.30 20.30 19.99 20.23 129.4K
09:54 20.23 20.55 20.23 20.55 156.4K
09:55 20.56 20.62 20.40 20.56 168.3K
09:56 20.45 20.77 20.45 20.74 146.3K
09:57 20.74 20.74 20.57 20.57 226.8K
09:58 20.57 20.57 20.42 20.47 85.0K
09:59 20.48 20.51 20.40 20.44 84.0K
10:00 20.67 20.74 20.51 20.56 147.6K
10:01 20.53 20.60 20.35 20.54 128.4K
10:02 20.54 20.54 20.39 20.54 53.4K
10:03 20.54 20.72 20.39 20.39 116.0K
10:04 20.46 20.46 20.30 20.32 110.4K
10:05 20.31 20.31 19.97 20.06 212.3K
10:06 20.04 20.08 19.92 20.03 179.3K
10:07 20.02 20.17 19.91 20.15 30.2K
10:08 20.18 20.40 20.18 20.30 122.9K
10:09 20.36 20.49 20.32 20.40 65.2K
10:10 20.39 20.41 20.22 20.38 71.4K
10:11 20.38 20.50 20.37 20.50 56.0K
10:12 20.52 20.58 20.44 20.56 131.2K
10:13 20.60 20.60 20.48 20.60 73.7K
10:14 20.59 20.68 20.51 20.60 21.9K
10:15 20.69 20.84 20.65 20.76 169.5K
10:16 20.78 20.90 20.78 20.88 65.4K
10:17 20.81 21.09 20.81 20.99 105.7K
10:18 21.01 21.15 20.95 20.97 134.7K
10:19 20.94 20.94 20.71 20.73 127.7K
10:20 20.71 20.86 20.64 20.76 51.6K
10:21 20.74 20.89 20.67 20.86 56.2K
10:22 20.89 20.89 20.70 20.86 54.3K
10:23 20.91 21.16 20.89 21.10 68.8K
10:24 21.02 21.10 20.95 21.02 63.4K
10:25 21.02 21.10 21.02 21.06 52.8K
10:26 21.08 21.11 21.01 21.06 38.4K
10:27 20.99 20.99 20.85 20.93 68.9K
10:28 20.84 20.99 20.80 20.85 29.4K
10:29 20.86 20.91 20.72 20.91 44.3K
10:30 20.82 20.93 20.77 20.93 63.1K
10:31 20.89 21.13 20.82 21.05 82.9K
10:32 21.11 21.43 21.11 21.41 81.9K
10:33 21.36 21.39 21.26 21.39 91.7K
10:34 21.35 21.54 21.35 21.54 108.3K
10:35 21.53 21.59 21.47 21.47 175.7K
10:36 21.47 21.54 21.39 21.47 206.7K
10:37 21.56 21.57 21.49 21.52 68.6K
10:38 21.51 21.67 21.51 21.60 76.8K
10:39 21.63 21.67 21.58 21.67 78.1K
10:40 21.62 21.69 21.59 21.67 61.8K
10:41 21.60 21.76 21.57 21.69 84.0K
10:42 21.68 21.74 21.51 21.51 77.9K
10:43 21.51 21.70 21.50 21.62 81.6K
10:44 21.59 21.66 21.59 21.65 25.2K
10:45 21.67 21.67 21.49 21.50 34.8K
10:46 21.51 21.62 21.48 21.60 35.8K
10:47 21.51 21.51 21.29 21.34 76.7K
10:48 21.38 21.54 21.38 21.54 35.4K
10:49 21.54 21.61 21.52 21.52 43.4K
10:50 21.56 21.59 21.47 21.47 150.8K
10:51 21.47 21.48 21.41 21.48 73.0K
10:52 21.47 21.47 21.33 21.36 20.9K
10:53 21.27 21.27 21.18 21.20 78.5K
10:54 21.20 21.20 20.92 20.96 114.4K
10:55 20.99 21.27 20.99 21.27 43.8K
10:56 21.30 21.45 21.30 21.42 42.5K
10:57 21.48 21.48 21.33 21.43 27.5K
10:58 21.40 21.43 21.31 21.42 41.7K
10:59 21.38 21.50 21.38 21.50 44.6K
11:00 21.42 21.46 21.36 21.38 38.8K
11:01 21.36 21.56 21.36 21.55 60.7K
11:02 21.54 21.70 21.54 21.69 168.7K
11:03 21.69 21.83 21.66 21.67 132.0K
11:04 21.72 21.79 21.68 21.72 69.7K
11:05 21.70 21.75 21.65 21.66 77.8K
11:06 21.65 21.79 21.65 21.76 72.0K
11:07 21.76 21.92 21.75 21.92 61.8K
11:08 21.87 22.07 21.85 21.89 148.0K
11:09 21.91 21.94 21.70 21.71 58.1K
11:10 21.64 21.68 21.54 21.67 70.0K
11:11 21.55 21.55 21.42 21.43 74.4K
11:12 21.49 21.65 21.43 21.65 46.6K
11:13 21.65 21.72 21.61 21.64 58.2K
11:14 21.63 21.75 21.63 21.72 33.3K
11:15 21.73 21.82 21.73 21.75 64.0K
11:16 21.79 21.85 21.78 21.85 48.1K
11:17 21.82 21.82 21.59 21.60 43.8K
11:18 21.56 21.56 21.40 21.40 58.3K
11:19 21.40 21.52 21.40 21.51 50.6K
11:20 21.51 21.58 21.47 21.55 38.3K
11:21 21.51 21.73 21.51 21.73 22.5K
11:22 21.73 21.76 21.64 21.67 63.2K
11:23 21.67 21.67 21.42 21.44 52.4K
11:24 21.48 21.48 21.30 21.37 55.8K
11:25 21.38 21.43 21.32 21.35 23.6K
11:26 21.32 21.32 21.15 21.15 65.3K
11:27 21.16 21.19 21.01 21.10 68.9K
11:28 21.12 21.17 21.08 21.15 22.6K
11:29 21.28 21.30 21.21 21.24 27.6K
11:30 21.23 21.24 21.19 21.22 30.4K
11:31 21.18 21.18 20.91 20.91 36.5K
11:32 20.92 20.98 20.76 20.95 70.1K
11:33 20.94 20.96 20.89 20.89 35.0K
11:34 20.83 20.85 20.81 20.84 38.8K
11:35 20.86 20.88 20.71 20.76 65.9K
11:36 20.84 20.84 20.67 20.67 54.2K
11:37 20.64 20.67 20.59 20.59 43.4K
11:38 20.65 20.65 20.51 20.53 60.0K
11:39 20.53 20.69 20.53 20.68 47.0K
11:40 20.69 20.79 20.69 20.70 71.4K
11:41 20.77 20.82 20.72 20.77 49.6K
11:42 20.77 20.80 20.70 20.72 22.8K
11:43 20.71 20.71 20.57 20.57 29.1K
11:44 20.59 20.63 20.56 20.62 19.0K
11:45 20.71 20.74 20.57 20.58 26.2K
11:46 20.57 20.57 20.48 20.48 57.0K
11:47 20.51 20.53 20.40 20.49 37.6K
11:48 20.49 20.49 20.24 20.25 48.1K
11:49 20.26 20.30 20.17 20.17 31.4K
11:50 20.20 20.27 20.13 20.17 39.5K
11:51 20.21 20.23 20.16 20.20 85.0K
11:52 20.17 20.21 20.07 20.21 56.2K
11:53 20.15 20.29 20.15 20.29 36.7K
11:54 20.26 20.27 20.20 20.24 27.7K
11:55 20.23 20.36 20.19 20.36 64.0K
11:56 20.38 20.58 20.38 20.53 86.2K
11:57 20.54 20.70 20.54 20.60 71.3K
11:58 20.58 20.58 20.42 20.43 61.0K
11:59 20.43 20.43 20.30 20.32 46.9K
12:00 20.35 20.56 20.35 20.54 53.3K
12:01 20.55 20.58 20.41 20.43 17.5K
12:02 20.47 20.51 20.42 20.44 30.0K
12:03 20.48 20.56 20.47 20.50 41.9K
12:04 20.52 20.55 20.41 20.41 50.7K
12:05 20.39 20.39 20.15 20.22 56.1K
12:06 20.17 20.25 20.13 20.25 52.1K
12:07 20.25 20.25 20.19 20.22 15.6K
12:08 20.19 20.21 20.10 20.12 18.6K
12:09 20.08 20.08 20.00 20.03 79.2K
12:10 20.07 20.07 19.90 19.92 41.7K
12:11 19.91 20.10 19.77 19.98 89.0K
12:12 20.01 20.01 19.88 19.88 25.5K
12:13 19.88 19.90 19.75 19.75 29.8K
12:14 19.76 19.84 19.75 19.83 42.2K
12:15 19.80 19.84 19.76 19.81 12.3K
12:16 19.80 19.80 19.72 19.78 30.1K
12:17 19.74 19.86 19.74 19.84 32.4K
12:18 19.85 20.01 19.85 19.98 74.6K
12:19 20.02 20.02 19.85 19.85 34.5K
12:20 19.82 19.92 19.82 19.90 27.2K
12:21 19.92 20.00 19.91 19.93 25.6K
12:22 19.91 19.98 19.85 19.93 31.2K
12:23 19.93 19.96 19.89 19.90 20.3K
12:24 19.90 19.93 19.89 19.89 5.2K
12:25 19.99 20.07 19.98 20.07 30.0K
12:26 20.11 20.29 20.10 20.22 57.6K
12:27 20.22 20.22 20.11 20.16 62.1K
12:28 20.10 20.15 20.05 20.13 30.2K
12:29 20.13 20.29 20.13 20.24 35.6K
12:30 20.19 20.19 20.12 20.15 48.1K
12:31 20.11 20.21 20.08 20.21 17.6K
12:32 20.23 20.23 20.14 20.16 45.6K
12:33 20.15 20.18 20.14 20.16 18.5K
12:34 20.15 20.18 20.09 20.10 36.6K
12:35 20.10 20.11 20.06 20.07 18.4K
12:36 20.06 20.06 19.90 19.96 33.7K
12:37 19.93 19.93 19.88 19.92 41.2K
12:38 19.88 19.88 19.79 19.83 32.8K
12:39 19.83 20.04 19.83 20.03 27.1K
12:40 20.14 20.30 20.12 20.30 60.0K
12:41 20.26 20.50 20.23 20.50 81.5K
12:42 20.46 20.60 20.46 20.53 72.2K
12:43 20.57 20.63 20.48 20.56 80.1K
12:44 20.59 20.65 20.55 20.65 79.6K
12:45 20.63 20.63 20.40 20.48 68.4K
12:46 20.51 20.62 20.38 20.38 33.2K
12:47 20.36 20.38 20.21 20.21 74.3K
12:48 20.19 20.19 20.09 20.08 53.4K
12:49 20.07 20.10 19.98 20.03 59.1K
12:50 20.03 20.05 19.91 20.02 20.7K
12:51 20.05 20.09 20.05 20.07 23.5K
12:52 20.11 20.28 20.11 20.25 29.2K
12:53 20.24 20.36 20.24 20.31 25.2K
12:54 20.32 20.33 20.18 20.20 30.0K
12:55 20.16 20.24 20.16 20.21 37.5K
12:56 20.21 20.25 20.16 20.21 14.7K
12:57 20.23 20.23 20.11 20.16 17.3K
12:58 20.14 20.18 20.09 20.18 25.5K
12:59 20.17 20.24 20.12 20.24 15.2K
13:00 20.16 20.27 20.12 20.15 29.9K
13:01 20.08 20.10 20.05 20.05 16.4K
13:02 20.08 20.12 20.00 20.02 22.7K
13:03 20.01 20.07 19.97 20.04 28.6K
13:04 20.04 20.04 19.94 19.96 13.6K
13:05 20.03 20.10 19.96 19.96 24.5K
13:06 19.91 19.97 19.89 19.92 52.7K
13:07 19.96 20.03 19.95 19.99 17.2K
13:08 20.07 20.07 19.89 19.92 45.2K
13:09 19.91 19.91 19.63 19.63 134.2K
13:10 19.66 19.71 19.60 19.60 52.1K
13:11 19.59 19.63 19.51 19.60 50.7K
13:12 19.59 19.63 19.58 19.63 51.7K
13:13 19.58 19.63 19.55 19.63 29.9K
13:14 19.58 19.62 19.52 19.52 22.9K
13:15 19.57 19.61 19.47 19.47 59.3K
13:16 19.50 19.53 19.39 19.40 41.6K
13:17 19.42 19.50 19.41 19.46 32.5K
13:18 19.50 19.59 19.46 19.54 48.8K
13:19 19.48 19.48 19.35 19.37 39.4K
13:20 19.36 19.40 19.32 19.37 40.8K
13:21 19.32 19.34 19.31 19.34 47.3K
13:22 19.33 19.33 19.22 19.22 170.8K
13:23 19.22 19.25 19.19 19.21 57.9K
13:24 19.20 19.27 19.18 19.27 42.1K
13:25 19.31 19.43 19.29 19.36 65.5K
13:26 19.34 19.47 19.32 19.46 29.0K
13:27 19.45 19.53 19.41 19.41 45.2K
13:28 19.43 19.48 19.39 19.41 41.4K
13:29 19.40 19.47 19.39 19.46 25.6K
13:30 19.47 19.47 19.35 19.37 33.4K
13:31 19.35 19.35 19.26 19.31 14.6K
13:32 19.31 19.43 19.31 19.41 25.8K
13:33 19.40 19.61 19.40 19.61 17.8K
13:34 19.66 19.73 19.60 19.72 48.6K
13:35 19.65 19.75 19.63 19.75 47.5K
13:36 19.74 19.80 19.71 19.76 107.0K
13:37 19.74 19.84 19.68 19.81 98.6K
13:38 19.80 19.96 19.80 19.86 37.6K
13:39 19.83 19.85 19.76 19.85 21.6K
13:40 19.82 19.82 19.72 19.78 30.1K
13:41 19.76 19.85 19.76 19.76 21.8K
13:42 19.76 19.78 19.72 19.75 12.7K
13:43 19.75 19.75 19.68 19.74 9.7K
13:44 19.77 19.85 19.77 19.84 26.1K
13:45 19.84 19.84 19.74 19.76 13.0K
13:46 19.77 19.77 19.71 19.74 7.4K
13:47 19.69 19.74 19.67 19.70 17.4K
13:48 19.68 19.73 19.68 19.72 5.6K
13:49 19.72 19.85 19.72 19.85 11.3K
13:50 19.82 19.90 19.82 19.84 24.0K
13:51 19.85 19.86 19.80 19.84 14.9K
13:52 19.83 19.85 19.81 19.83 19.9K
13:53 19.84 19.95 19.79 19.94 16.2K
13:54 19.98 20.12 19.97 20.11 30.9K
13:55 20.08 20.16 20.08 20.16 43.6K
13:56 20.17 20.37 20.12 20.32 70.6K
13:57 20.35 20.38 20.26 20.35 47.0K
13:58 20.35 20.42 20.35 20.36 43.8K
13:59 20.30 20.45 20.30 20.44 43.7K
14:00 20.51 20.51 20.24 20.26 53.6K
14:01 20.28 20.28 20.15 20.16 50.4K
14:02 20.16 20.16 20.06 20.11 34.8K
14:03 20.14 20.23 20.14 20.19 18.1K
14:04 20.27 20.30 20.19 20.26 32.1K
14:05 20.28 20.28 20.23 20.23 25.2K
14:06 20.32 20.44 20.32 20.44 32.9K
14:07 20.43 20.54 20.43 20.46 49.2K
14:08 20.46 20.57 20.46 20.57 39.3K
14:09 20.48 20.50 20.45 20.47 29.7K
14:10 20.39 20.39 20.21 20.21 48.6K
14:11 20.23 20.23 20.12 20.18 33.9K
14:12 20.23 20.23 20.16 20.16 10.4K
14:13 20.15 20.15 19.96 20.01 41.3K
14:14 20.01 20.02 19.93 19.99 16.9K
14:15 19.98 19.98 19.83 19.87 26.0K
14:16 19.87 19.90 19.80 19.90 25.6K
14:17 19.86 19.86 19.72 19.84 35.3K
14:18 19.82 19.82 19.75 19.75 19.0K
14:19 19.75 19.80 19.71 19.74 24.9K
14:20 19.72 19.72 19.58 19.59 44.1K
14:21 19.58 19.68 19.55 19.68 34.5K
14:22 19.69 19.72 19.63 19.72 50.3K
14:23 19.71 19.87 19.70 19.86 50.2K
14:24 19.84 19.87 19.73 19.77 31.2K
14:25 19.75 19.79 19.75 19.76 8.7K
14:26 19.80 19.81 19.75 19.78 23.2K
14:27 19.79 19.80 19.73 19.73 14.6K
14:28 19.73 19.75 19.71 19.75 13.9K
14:29 19.74 19.77 19.73 19.74 17.9K
14:30 19.72 19.84 19.72 19.82 29.8K
14:31 19.85 19.90 19.84 19.90 16.2K
14:32 19.91 19.92 19.84 19.85 35.1K
14:33 19.84 19.87 19.71 19.71 38.4K
14:34 19.71 19.75 19.70 19.70 12.3K
14:35 19.70 19.76 19.67 19.76 19.6K
14:36 19.78 19.79 19.71 19.75 15.9K
14:37 19.74 19.79 19.74 19.78 11.3K
14:38 19.75 19.80 19.75 19.80 4.4K
14:39 19.80 19.80 19.68 19.70 14.2K
14:40 19.69 19.74 19.66 19.68 16.7K
14:41 19.66 19.71 19.66 19.67 5.8K
14:42 19.70 19.70 19.60 19.62 17.7K
14:43 19.63 19.69 19.60 19.67 13.7K
14:44 19.67 19.69 19.67 19.69 7.4K
14:45 19.71 19.71 19.66 19.67 5.7K
14:46 19.63 19.66 19.56 19.66 21.3K
14:47 19.67 19.67 19.60 19.61 16.8K
14:48 19.58 19.59 19.53 19.52 9.5K
14:49 19.51 19.53 19.50 19.52 35.4K
14:50 19.51 19.69 19.51 19.69 33.9K
14:51 19.72 19.72 19.66 19.70 9.5K
14:52 19.70 19.71 19.67 19.67 14.8K
14:53 19.75 19.91 19.74 19.89 23.2K
14:54 19.83 19.86 19.83 19.86 53.3K
14:55 19.88 20.02 19.88 19.99 60.5K
14:56 20.00 20.00 19.94 19.95 38.9K
14:57 19.93 19.93 19.85 19.85 13.8K
14:58 19.84 19.90 19.83 19.89 12.5K
14:59 19.85 19.89 19.80 19.84 25.5K
15:00 19.86 19.97 19.86 19.96 15.2K
15:01 19.96 20.10 19.95 20.07 30.6K
15:02 20.00 20.00 19.90 19.90 17.3K
15:03 19.91 19.95 19.87 19.95 14.9K
15:04 19.95 20.00 19.95 20.00 4.2K
15:05 20.01 20.08 20.01 20.06 11.8K
15:06 20.00 20.13 19.99 20.06 18.4K
15:07 19.97 20.03 19.94 19.96 17.3K
15:08 19.98 19.99 19.90 19.91 12.2K
15:09 19.88 19.90 19.88 19.90 10.4K
15:10 19.91 19.94 19.87 19.89 29.8K
15:11 19.95 19.95 19.90 19.90 3.7K
15:12 19.90 19.94 19.87 19.94 7.5K
15:13 19.90 19.93 19.86 19.93 8.9K
15:14 19.88 19.88 19.81 19.85 10.5K
15:15 19.83 19.83 19.79 19.81 6.2K
15:16 19.83 20.00 19.82 19.98 57.6K
15:17 19.93 19.95 19.85 19.89 39.7K
15:18 19.85 19.85 19.78 19.78 30.9K
15:19 19.77 19.80 19.77 19.80 5.2K
15:20 19.85 19.85 19.80 19.80 14.6K
15:21 19.83 19.99 19.83 19.92 20.8K
15:22 19.88 20.14 19.88 20.14 94.6K
15:23 20.14 20.17 20.09 20.09 53.6K
15:24 20.10 20.11 20.08 20.08 15.1K
15:25 20.09 20.09 20.01 20.03 8.1K
15:26 20.06 20.08 19.98 19.99 7.7K
15:27 19.98 20.00 19.96 20.00 4.8K
15:28 19.97 19.99 19.92 19.98 10.2K
15:29 20.05 20.08 20.04 20.06 5.0K
15:30 20.00 20.02 20.00 20.00 6.9K
15:31 20.00 20.00 19.90 19.95 17.8K
15:32 19.92 19.96 19.90 19.95 22.6K
15:33 19.96 19.96 19.91 19.94 5.0K
15:34 19.96 19.97 19.94 19.96 3.1K
15:35 19.98 20.13 19.98 20.11 15.8K
15:36 20.12 20.18 20.09 20.15 35.9K
15:37 20.10 20.12 20.05 20.08 7.6K
15:38 20.05 20.13 20.03 20.13 10.7K
15:39 20.14 20.23 20.14 20.21 19.7K
15:40 20.20 20.33 20.20 20.33 35.1K
15:41 20.33 20.47 20.30 20.46 29.8K
15:42 20.44 20.50 20.40 20.43 20.3K
15:43 20.46 20.46 20.41 20.42 49.4K
15:44 20.45 20.45 20.33 20.33 27.3K
15:45 20.31 20.31 20.19 20.20 30.5K
15:46 20.22 20.25 20.19 20.23 19.8K
15:47 20.17 20.21 20.17 20.17 15.8K
15:48 20.16 20.16 20.08 20.12 18.5K
15:49 20.10 20.10 19.97 19.97 20.4K
15:50 20.21 20.29 20.14 20.29 32.4K
15:51 20.26 20.29 20.18 20.19 12.9K
15:52 20.21 20.25 20.20 20.21 15.2K
15:53 20.21 20.21 20.16 20.16 26.2K
15:54 20.15 20.25 20.14 20.16 22.7K
15:55 20.24 20.24 20.09 20.09 79.9K
15:56 20.11 20.13 19.97 19.97 18.8K
15:57 19.99 20.05 19.99 20.04 22.8K
15:58 20.05 20.05 19.90 19.94 57.4K
15:59 19.95 19.95 19.83 19.88 45.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible