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 19.83 19.90 19.42 19.67 1,866.3K
09:31 19.61 19.69 19.38 19.44 101.0K
09:32 19.41 19.46 19.34 19.41 61.7K
09:33 19.43 19.69 19.43 19.67 104.4K
09:34 19.68 19.81 19.30 19.35 100.5K
09:35 19.40 19.70 19.28 19.63 93.7K
09:36 19.59 19.87 19.48 19.82 119.6K
09:37 19.67 19.77 19.50 19.66 209.7K
09:38 19.58 19.66 19.51 19.61 135.6K
09:39 19.60 19.72 19.58 19.65 114.2K
09:40 19.69 19.69 19.34 19.63 90.0K
09:41 19.65 19.73 19.55 19.66 127.4K
09:42 19.60 19.70 19.51 19.69 111.2K
09:43 19.67 19.79 19.67 19.71 70.2K
09:44 19.77 20.03 19.76 19.99 145.8K
09:45 19.93 20.03 19.72 19.72 78.1K
09:46 19.89 19.96 19.73 19.90 53.8K
09:47 19.87 19.98 19.85 19.89 89.5K
09:48 19.90 20.04 19.86 20.04 88.5K
09:49 20.04 20.09 19.95 19.95 68.8K
09:50 19.80 20.05 19.71 20.05 80.9K
09:51 19.96 20.10 19.93 20.06 125.2K
09:52 20.02 20.28 20.00 20.27 179.0K
09:53 20.28 20.41 20.28 20.39 111.7K
09:54 20.38 20.50 20.35 20.46 149.8K
09:55 20.44 20.47 20.37 20.45 113.0K
09:56 20.47 20.68 20.47 20.68 99.0K
09:57 20.70 20.98 20.68 20.98 178.2K
09:58 20.95 21.03 20.86 20.86 226.5K
09:59 20.92 20.94 20.87 20.91 99.1K
10:00 21.04 21.19 20.76 20.77 183.0K
10:01 20.78 20.88 20.75 20.78 84.0K
10:02 20.76 20.83 20.53 20.53 79.8K
10:03 20.52 20.54 20.11 20.18 165.7K
10:04 20.22 20.30 20.22 20.29 127.5K
10:05 20.25 20.25 19.97 20.11 175.4K
10:06 20.03 20.20 20.03 20.09 105.2K
10:07 20.13 20.25 20.13 20.13 61.3K
10:08 20.15 20.19 20.01 20.12 70.1K
10:09 20.14 20.24 20.07 20.20 60.0K
10:10 20.16 20.26 20.13 20.21 73.4K
10:11 20.30 20.49 20.18 20.48 78.6K
10:12 20.44 20.47 20.01 20.07 76.6K
10:13 20.00 20.14 20.00 20.14 70.5K
10:14 20.14 20.21 19.80 19.84 106.1K
10:15 19.86 19.88 19.61 19.63 220.3K
10:16 19.64 19.73 19.57 19.61 94.3K
10:17 19.64 19.68 19.45 19.45 157.2K
10:18 19.44 19.48 19.02 19.04 167.3K
10:19 19.07 19.13 19.03 19.13 205.4K
10:20 19.16 19.36 19.16 19.27 122.6K
10:21 19.25 19.44 19.22 19.32 109.3K
10:22 19.36 19.55 19.32 19.43 90.5K
10:23 19.44 19.56 19.44 19.53 52.3K
10:24 19.56 19.56 19.21 19.23 81.1K
10:25 19.19 19.20 19.03 19.19 95.0K
10:26 19.13 19.28 19.08 19.27 71.9K
10:27 19.32 19.32 19.11 19.23 82.7K
10:28 19.20 19.33 19.20 19.33 49.9K
10:29 19.33 19.47 19.27 19.45 95.1K
10:30 19.43 19.43 18.85 18.91 196.4K
10:31 18.90 19.04 18.81 19.03 127.6K
10:32 19.06 19.06 18.80 18.80 88.8K
10:33 18.79 18.91 18.71 18.87 127.5K
10:34 18.85 18.98 18.84 18.93 94.3K
10:35 18.92 19.02 18.81 19.01 186.5K
10:36 19.01 19.07 18.96 19.06 59.5K
10:37 19.12 19.12 18.99 19.00 66.2K
10:38 19.01 19.01 18.90 18.98 75.9K
10:39 18.99 19.07 18.93 19.06 56.5K
10:40 19.07 19.20 19.03 19.17 55.9K
10:41 19.22 19.26 19.17 19.21 52.4K
10:42 19.26 19.38 19.26 19.34 135.1K
10:43 19.34 19.34 19.21 19.23 101.8K
10:44 19.26 19.30 19.18 19.25 30.9K
10:45 19.27 19.32 19.11 19.16 73.5K
10:46 19.10 19.21 19.03 19.21 57.8K
10:47 19.26 19.32 19.20 19.32 39.2K
10:48 19.29 19.46 19.29 19.42 65.0K
10:49 19.44 19.64 19.44 19.57 127.7K
10:50 19.56 19.56 19.46 19.50 62.7K
10:51 19.52 19.52 19.21 19.25 79.4K
10:52 19.25 19.28 19.15 19.27 27.3K
10:53 19.27 19.28 19.13 19.15 32.7K
10:54 19.15 19.26 19.15 19.23 35.7K
10:55 19.28 19.42 19.28 19.36 69.5K
10:56 19.40 19.55 19.40 19.55 61.0K
10:57 19.57 19.72 19.57 19.61 111.0K
10:58 19.63 19.72 19.58 19.58 58.5K
10:59 19.61 19.65 19.59 19.60 56.8K
11:00 19.55 19.55 19.22 19.39 129.5K
11:01 19.37 19.40 19.31 19.37 49.3K
11:02 19.42 19.46 19.36 19.45 23.8K
11:03 19.42 19.49 19.39 19.42 38.1K
11:04 19.42 19.49 19.42 19.43 16.8K
11:05 19.47 19.53 19.35 19.52 58.6K
11:06 19.55 19.66 19.50 19.66 59.6K
11:07 19.68 19.75 19.66 19.74 101.6K
11:08 19.71 19.80 19.69 19.79 45.6K
11:09 19.81 19.98 19.81 19.90 70.7K
11:10 19.87 19.90 19.75 19.85 40.6K
11:11 19.89 19.93 19.83 19.92 45.9K
11:12 19.89 20.04 19.89 19.94 101.6K
11:13 19.94 20.02 19.93 19.97 74.0K
11:14 19.98 20.07 19.97 20.01 53.5K
11:15 20.00 20.06 19.95 20.06 87.5K
11:16 20.06 20.08 19.90 19.91 68.4K
11:17 19.89 20.00 19.87 20.00 40.7K
11:18 19.98 20.02 19.91 19.91 27.8K
11:19 19.89 19.97 19.89 19.89 31.0K
11:20 19.96 19.96 19.89 19.91 32.4K
11:21 19.92 20.03 19.92 20.00 59.0K
11:22 19.94 19.99 19.92 19.92 21.4K
11:23 19.98 19.98 19.84 19.86 57.6K
11:24 19.84 19.86 19.74 19.74 60.0K
11:25 19.73 19.74 19.64 19.73 66.8K
11:26 19.83 19.93 19.76 19.83 79.1K
11:27 19.84 20.02 19.84 20.02 78.5K
11:28 19.99 19.99 19.89 19.94 28.1K
11:29 19.95 20.03 19.95 20.00 72.0K
11:30 20.00 20.07 19.99 20.04 53.1K
11:31 20.04 20.08 20.03 20.08 38.6K
11:32 20.07 20.11 20.02 20.06 87.5K
11:33 20.00 20.01 19.92 19.98 42.4K
11:34 19.99 20.05 19.99 20.04 13.9K
11:35 20.06 20.23 20.04 20.23 100.9K
11:36 20.23 20.36 20.23 20.33 75.6K
11:37 20.32 20.34 20.22 20.27 59.8K
11:38 20.27 20.38 20.27 20.27 46.5K
11:39 20.31 20.32 20.25 20.30 32.8K
11:40 20.27 20.40 20.27 20.38 39.6K
11:41 20.39 20.41 20.34 20.39 48.1K
11:42 20.38 20.38 19.99 20.10 122.3K
11:43 20.11 20.11 19.88 19.91 81.4K
11:44 19.86 19.86 19.76 19.78 95.3K
11:45 19.81 19.90 19.81 19.88 83.0K
11:46 19.91 20.01 19.91 19.97 82.3K
11:47 19.98 20.01 19.91 19.96 51.3K
11:48 19.94 20.02 19.94 19.99 22.8K
11:49 19.95 19.95 19.82 19.86 39.5K
11:50 19.90 19.95 19.89 19.89 21.3K
11:51 19.98 20.17 19.97 20.15 31.9K
11:52 20.17 20.23 20.13 20.17 46.0K
11:53 20.18 20.25 20.17 20.24 17.9K
11:54 20.19 20.25 20.19 20.22 35.4K
11:55 20.18 20.19 20.10 20.10 38.1K
11:56 20.09 20.23 20.09 20.20 37.3K
11:57 20.20 20.22 20.15 20.15 58.4K
11:58 20.17 20.18 20.16 20.17 47.6K
11:59 20.17 20.28 20.17 20.25 32.7K
12:00 20.24 20.27 20.09 20.12 42.4K
12:01 20.11 20.23 20.11 20.18 17.1K
12:02 20.14 20.14 20.07 20.10 31.0K
12:03 20.11 20.18 20.11 20.15 24.3K
12:04 20.08 20.10 20.05 20.08 28.5K
12:05 20.07 20.22 20.03 20.22 34.4K
12:06 20.24 20.37 20.24 20.34 47.1K
12:07 20.35 20.35 20.26 20.31 53.0K
12:08 20.26 20.32 20.16 20.20 39.4K
12:09 20.11 20.24 20.11 20.21 65.1K
12:10 20.25 20.31 20.24 20.28 28.7K
12:11 20.32 20.36 20.28 20.30 30.9K
12:12 20.29 20.29 20.17 20.17 37.6K
12:13 20.20 20.28 20.20 20.28 39.0K
12:14 20.29 20.29 20.23 20.25 30.5K
12:15 20.24 20.27 20.20 20.20 14.6K
12:16 20.24 20.24 20.05 20.05 35.5K
12:17 20.02 20.15 20.01 20.15 29.1K
12:18 20.18 20.21 20.13 20.13 72.6K
12:19 20.14 20.22 20.14 20.15 14.3K
12:20 20.14 20.15 20.02 20.06 41.1K
12:21 20.06 20.07 19.96 20.07 44.3K
12:22 20.07 20.07 19.96 20.03 31.9K
12:23 20.07 20.07 19.95 19.95 20.0K
12:24 19.98 19.98 19.93 19.98 17.0K
12:25 19.93 19.97 19.90 19.97 18.8K
12:26 20.01 20.07 19.96 20.07 44.7K
12:27 20.07 20.07 19.97 20.02 13.0K
12:28 19.99 20.06 19.97 19.97 6.1K
12:29 19.96 19.96 19.90 19.95 23.7K
12:30 20.02 20.07 19.87 19.90 27.9K
12:31 19.87 19.87 19.75 19.79 79.8K
12:32 19.77 19.91 19.76 19.89 16.7K
12:33 19.87 19.87 19.78 19.85 23.1K
12:34 19.80 19.82 19.76 19.79 27.9K
12:35 19.82 19.91 19.82 19.88 26.2K
12:36 19.87 19.88 19.81 19.84 12.0K
12:37 19.86 19.86 19.80 19.82 18.0K
12:38 19.83 19.84 19.75 19.76 43.1K
12:39 19.75 19.75 19.69 19.72 44.7K
12:40 19.74 19.75 19.69 19.69 24.0K
12:41 19.70 19.81 19.68 19.79 30.8K
12:42 19.78 19.84 19.77 19.80 29.0K
12:43 19.79 19.83 19.71 19.71 17.5K
12:44 19.74 19.90 19.74 19.90 32.6K
12:45 19.92 20.05 19.91 20.05 25.9K
12:46 20.12 20.27 20.12 20.27 66.9K
12:47 20.24 20.47 20.24 20.45 102.5K
12:48 20.45 20.58 20.45 20.51 140.3K
12:49 20.49 20.52 20.33 20.33 70.4K
12:50 20.31 20.37 20.22 20.25 32.6K
12:51 20.31 20.35 20.25 20.32 22.6K
12:52 20.30 20.32 20.14 20.20 82.3K
12:53 20.16 20.31 20.10 20.31 52.0K
12:54 20.32 20.39 20.31 20.33 16.1K
12:55 20.36 20.37 20.32 20.37 7.5K
12:56 20.44 20.46 20.42 20.42 19.4K
12:57 20.44 20.45 20.39 20.40 22.2K
12:58 20.37 20.42 20.33 20.34 33.2K
12:59 20.35 20.41 20.35 20.40 15.1K
13:00 20.28 20.41 20.27 20.33 24.4K
13:01 20.35 20.40 20.35 20.38 21.0K
13:02 20.37 20.39 20.35 20.35 7.7K
13:03 20.34 20.41 20.30 20.41 13.2K
13:04 20.38 20.38 20.25 20.25 37.8K
13:05 20.18 20.23 20.16 20.23 20.8K
13:06 20.23 20.39 20.22 20.39 30.1K
13:07 20.39 20.41 20.34 20.35 16.7K
13:08 20.32 20.37 20.30 20.31 12.0K
13:09 20.31 20.31 20.21 20.23 38.2K
13:10 20.23 20.32 20.23 20.32 11.7K
13:11 20.35 20.44 20.31 20.39 34.1K
13:12 20.39 20.44 20.37 20.40 23.0K
13:13 20.38 20.43 20.34 20.42 37.1K
13:14 20.41 20.47 20.41 20.42 27.9K
13:15 20.43 20.44 20.38 20.43 42.7K
13:16 20.43 20.48 20.42 20.48 22.2K
13:17 20.51 20.59 20.48 20.58 51.1K
13:18 20.55 20.66 20.55 20.61 30.9K
13:19 20.62 20.66 20.59 20.60 45.9K
13:20 20.54 20.60 20.53 20.53 28.0K
13:21 20.54 20.57 20.52 20.53 12.7K
13:22 20.53 20.53 20.42 20.44 22.0K
13:23 20.47 20.56 20.47 20.51 30.8K
13:24 20.56 20.57 20.54 20.55 30.8K
13:25 20.56 20.58 20.50 20.51 37.2K
13:26 20.51 20.57 20.50 20.54 16.0K
13:27 20.56 20.56 20.52 20.55 11.4K
13:28 20.51 20.51 20.39 20.39 36.4K
13:29 20.38 20.41 20.37 20.39 25.4K
13:30 20.39 20.39 20.23 20.28 49.6K
13:31 20.27 20.37 20.27 20.37 53.3K
13:32 20.37 20.39 20.34 20.37 43.6K
13:33 20.35 20.35 20.29 20.34 44.1K
13:34 20.30 20.37 20.29 20.34 9.6K
13:35 20.36 20.36 20.27 20.27 29.8K
13:36 20.28 20.40 20.28 20.37 24.1K
13:37 20.31 20.36 20.24 20.24 53.8K
13:38 20.25 20.32 20.21 20.30 33.7K
13:39 20.31 20.38 20.30 20.34 58.2K
13:40 20.30 20.33 20.23 20.26 19.6K
13:41 20.33 20.33 20.30 20.32 18.1K
13:42 20.28 20.35 20.28 20.35 5.7K
13:43 20.34 20.36 20.30 20.30 15.9K
13:44 20.35 20.40 20.35 20.39 32.9K
13:45 20.40 20.45 20.33 20.45 16.1K
13:46 20.45 20.49 20.41 20.41 38.4K
13:47 20.41 20.43 20.35 20.37 18.1K
13:48 20.31 20.41 20.31 20.41 21.6K
13:49 20.42 20.43 20.37 20.38 36.3K
13:50 20.36 20.36 20.16 20.19 34.1K
13:51 20.19 20.24 20.14 20.19 33.7K
13:52 20.16 20.16 19.89 19.91 116.1K
13:53 19.93 20.03 19.93 20.03 51.5K
13:54 20.02 20.07 19.99 19.99 30.6K
13:55 20.03 20.05 20.01 20.01 14.3K
13:56 20.04 20.06 19.95 20.02 23.2K
13:57 20.00 20.18 19.99 20.15 22.0K
13:58 20.14 20.19 20.08 20.18 28.3K
13:59 20.20 20.20 20.17 20.18 12.1K
14:00 20.19 20.19 19.97 19.98 23.6K
14:01 19.99 20.00 19.91 19.91 29.8K
14:02 19.92 19.92 19.76 19.78 88.9K
14:03 19.79 19.88 19.77 19.78 64.2K
14:04 19.77 19.80 19.75 19.77 38.2K
14:05 19.77 19.79 19.59 19.59 36.7K
14:06 19.61 19.69 19.57 19.68 38.8K
14:07 19.68 19.68 19.49 19.51 47.3K
14:08 19.55 19.55 19.42 19.46 37.5K
14:09 19.50 19.61 19.47 19.60 27.7K
14:10 19.61 19.63 19.51 19.51 32.0K
14:11 19.51 19.54 19.47 19.49 61.2K
14:12 19.49 19.54 19.46 19.47 24.6K
14:13 19.49 19.49 19.41 19.43 13.8K
14:14 19.38 19.39 19.32 19.37 46.3K
14:15 19.39 19.49 19.39 19.47 35.7K
14:16 19.56 19.58 19.45 19.52 29.6K
14:17 19.52 19.54 19.50 19.52 15.6K
14:18 19.52 19.60 19.52 19.56 25.2K
14:19 19.61 19.63 19.57 19.63 43.4K
14:20 19.67 19.72 19.59 19.59 31.6K
14:21 19.54 19.63 19.51 19.63 14.2K
14:22 19.59 19.64 19.59 19.64 7.5K
14:23 19.65 19.67 19.49 19.49 13.3K
14:24 19.51 19.51 19.44 19.45 33.2K
14:25 19.45 19.45 19.38 19.41 27.0K
14:26 19.43 19.44 19.42 19.43 16.9K
14:27 19.39 19.42 19.39 19.39 16.6K
14:28 19.40 19.50 19.40 19.49 29.3K
14:29 19.40 19.43 19.35 19.40 29.3K
14:30 19.40 19.50 19.40 19.47 19.6K
14:31 19.49 19.49 19.34 19.36 18.1K
14:32 19.35 19.41 19.32 19.38 25.5K
14:33 19.38 19.40 19.35 19.36 9.3K
14:34 19.34 19.49 19.34 19.49 15.3K
14:35 19.49 19.50 19.44 19.50 30.8K
14:36 19.47 19.54 19.42 19.53 19.1K
14:37 19.52 19.52 19.37 19.36 21.1K
14:38 19.40 19.44 19.40 19.41 13.6K
14:39 19.39 19.40 19.35 19.37 7.3K
14:40 19.43 19.43 19.36 19.42 20.1K
14:41 19.43 19.45 19.34 19.39 29.0K
14:42 19.37 19.45 19.37 19.45 18.0K
14:43 19.41 19.43 19.31 19.34 13.3K
14:44 19.35 19.35 19.25 19.33 27.6K
14:45 19.33 19.41 19.30 19.41 20.8K
14:46 19.41 19.43 19.36 19.36 20.6K
14:47 19.31 19.34 19.27 19.31 19.4K
14:48 19.30 19.30 19.16 19.16 41.8K
14:49 19.18 19.22 19.17 19.19 25.5K
14:50 19.19 19.31 19.17 19.25 22.0K
14:51 19.26 19.37 19.26 19.36 22.4K
14:52 19.32 19.51 19.32 19.51 38.8K
14:53 19.47 19.56 19.47 19.53 53.9K
14:54 19.53 19.55 19.44 19.48 27.2K
14:55 19.47 19.47 19.40 19.42 15.0K
14:56 19.38 19.49 19.38 19.41 15.1K
14:57 19.42 19.50 19.42 19.49 16.2K
14:58 19.45 19.45 19.32 19.32 22.2K
14:59 19.27 19.33 19.27 19.31 23.1K
15:00 19.36 19.41 19.26 19.27 17.3K
15:01 19.25 19.25 19.04 19.05 89.4K
15:02 19.03 19.04 18.93 18.93 170.2K
15:03 18.92 19.01 18.92 19.01 31.6K
15:04 19.00 19.13 19.00 19.08 32.4K
15:05 19.10 19.12 19.02 19.04 22.8K
15:06 18.99 19.11 18.98 19.09 34.6K
15:07 19.09 19.14 19.09 19.14 46.1K
15:08 19.16 19.28 19.15 19.21 33.6K
15:09 19.18 19.18 19.09 19.15 22.3K
15:10 19.19 19.27 19.13 19.23 22.0K
15:11 19.23 19.27 19.17 19.17 45.5K
15:12 19.17 19.22 19.16 19.22 12.5K
15:13 19.22 19.22 19.16 19.18 17.8K
15:14 19.18 19.18 19.09 19.17 18.7K
15:15 19.13 19.22 19.12 19.12 16.4K
15:16 19.11 19.17 19.07 19.12 23.3K
15:17 19.18 19.18 19.10 19.18 14.9K
15:18 19.16 19.27 19.13 19.24 23.0K
15:19 19.24 19.24 19.12 19.12 35.3K
15:20 19.12 19.23 19.12 19.19 25.7K
15:21 19.22 19.26 19.16 19.25 15.4K
15:22 19.24 19.26 19.15 19.15 15.0K
15:23 19.19 19.22 19.17 19.21 9.2K
15:24 19.17 19.28 19.17 19.26 13.6K
15:25 19.29 19.48 19.29 19.48 30.1K
15:26 19.46 19.52 19.44 19.53 95.9K
15:27 19.53 19.65 19.53 19.65 55.9K
15:28 19.64 19.68 19.54 19.68 69.9K
15:29 19.63 19.63 19.52 19.56 33.3K
15:30 19.57 19.67 19.51 19.67 17.1K
15:31 19.62 19.65 19.60 19.64 26.0K
15:32 19.61 19.67 19.61 19.64 31.6K
15:33 19.60 19.62 19.45 19.45 39.8K
15:34 19.44 19.49 19.44 19.44 12.9K
15:35 19.48 19.54 19.44 19.53 23.0K
15:36 19.56 19.61 19.53 19.53 32.1K
15:37 19.55 19.60 19.55 19.57 25.4K
15:38 19.59 19.75 19.59 19.73 84.4K
15:39 19.75 19.83 19.75 19.83 42.1K
15:40 19.81 19.86 19.70 19.72 52.3K
15:41 19.73 19.82 19.73 19.79 11.7K
15:42 19.75 19.90 19.75 19.90 19.6K
15:43 19.89 19.94 19.86 19.90 25.3K
15:44 19.88 19.89 19.83 19.85 62.3K
15:45 19.86 19.95 19.86 19.93 30.6K
15:46 19.98 19.99 19.80 19.83 36.6K
15:47 19.85 19.86 19.80 19.80 19.8K
15:48 19.77 19.84 19.77 19.82 17.8K
15:49 19.81 19.81 19.77 19.78 27.4K
15:50 19.93 19.93 19.84 19.92 32.4K
15:51 19.91 20.00 19.91 19.95 35.6K
15:52 19.96 19.96 19.87 19.87 32.4K
15:53 19.85 19.90 19.83 19.90 13.3K
15:54 19.91 19.91 19.80 19.84 42.6K
15:55 19.85 19.92 19.84 19.91 97.5K
15:56 19.90 19.93 19.88 19.88 23.2K
15:57 19.86 19.87 19.83 19.84 30.6K
15:58 19.82 19.84 19.76 19.76 78.5K
15:59 19.78 19.79 19.68 19.76 87.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible