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 12.63 12.95 12.61 12.95 3,114.1K
09:31 12.98 12.98 12.64 12.69 151.4K
09:32 12.74 12.74 12.36 12.38 164.0K
09:33 12.41 12.41 12.17 12.22 240.0K
09:34 12.21 12.27 12.15 12.26 137.2K
09:35 12.29 12.44 12.22 12.44 174.8K
09:36 12.43 12.50 12.39 12.46 104.3K
09:37 12.44 12.49 12.29 12.29 128.2K
09:38 12.29 12.36 12.29 12.30 64.0K
09:39 12.32 12.37 12.27 12.37 93.0K
09:40 12.36 12.36 12.26 12.33 90.8K
09:41 12.41 12.41 12.34 12.37 51.8K
09:42 12.38 12.42 12.37 12.42 53.6K
09:43 12.42 12.42 12.38 12.38 75.8K
09:44 12.37 12.46 12.36 12.38 81.2K
09:45 12.31 12.51 12.30 12.47 123.0K
09:46 12.46 12.51 12.42 12.42 78.9K
09:47 12.41 12.41 12.28 12.34 104.6K
09:48 12.34 12.43 12.34 12.37 66.2K
09:49 12.41 12.41 12.33 12.33 41.9K
09:50 12.30 12.34 12.28 12.33 74.2K
09:51 12.35 12.39 12.31 12.36 50.7K
09:52 12.37 12.37 12.22 12.27 143.3K
09:53 12.24 12.31 12.15 12.16 89.8K
09:54 12.16 12.16 12.06 12.12 207.2K
09:55 12.12 12.16 12.11 12.12 99.7K
09:56 12.12 12.15 12.10 12.13 87.1K
09:57 12.15 12.19 12.15 12.16 67.3K
09:58 12.17 12.17 12.10 12.12 88.9K
09:59 12.11 12.19 12.11 12.13 102.3K
10:00 12.07 12.07 11.93 11.99 401.1K
10:01 11.97 12.02 11.88 11.88 109.9K
10:02 11.89 11.89 11.77 11.77 253.4K
10:03 11.77 11.84 11.73 11.74 240.7K
10:04 11.75 11.75 11.63 11.68 248.9K
10:05 11.65 11.75 11.64 11.72 171.0K
10:06 11.75 11.80 11.73 11.80 242.5K
10:07 11.79 11.85 11.73 11.73 199.1K
10:08 11.76 11.85 11.76 11.80 100.2K
10:09 11.78 11.78 11.67 11.67 125.3K
10:10 11.66 11.67 11.54 11.57 258.8K
10:11 11.56 11.67 11.56 11.67 147.0K
10:12 11.62 11.69 11.62 11.66 155.7K
10:13 11.64 11.64 11.59 11.60 76.6K
10:14 11.59 11.59 11.48 11.49 209.2K
10:15 11.49 11.52 11.44 11.50 116.1K
10:16 11.50 11.50 11.40 11.41 128.6K
10:17 11.41 11.42 11.35 11.35 99.4K
10:18 11.35 11.35 11.27 11.28 255.7K
10:19 11.27 11.32 11.27 11.29 149.1K
10:20 11.30 11.30 11.20 11.20 244.1K
10:21 11.23 11.23 11.14 11.17 231.2K
10:22 11.19 11.23 11.17 11.22 159.1K
10:23 11.22 11.27 11.17 11.24 166.4K
10:24 11.24 11.24 11.18 11.20 188.6K
10:25 11.23 11.40 11.23 11.39 184.8K
10:26 11.39 11.48 11.39 11.43 159.8K
10:27 11.43 11.45 11.36 11.45 113.4K
10:28 11.47 11.52 11.45 11.52 130.2K
10:29 11.53 11.54 11.48 11.50 213.3K
10:30 11.49 11.60 11.49 11.60 256.8K
10:31 11.59 11.67 11.56 11.66 226.8K
10:32 11.65 11.65 11.50 11.59 221.3K
10:33 11.59 11.65 11.59 11.62 94.2K
10:34 11.70 11.74 11.69 11.73 121.2K
10:35 11.71 11.77 11.69 11.71 244.3K
10:36 11.72 11.77 11.70 11.74 158.1K
10:37 11.74 11.79 11.72 11.75 108.4K
10:38 11.74 11.83 11.74 11.78 111.2K
10:39 11.79 11.81 11.70 11.70 101.8K
10:40 11.68 11.73 11.59 11.61 163.6K
10:41 11.61 11.65 11.58 11.59 65.5K
10:42 11.62 11.72 11.61 11.68 56.3K
10:43 11.69 11.71 11.63 11.63 45.0K
10:44 11.65 11.71 11.65 11.67 85.2K
10:45 11.68 11.74 11.68 11.73 65.0K
10:46 11.73 11.77 11.71 11.73 55.8K
10:47 11.74 11.76 11.72 11.76 73.2K
10:48 11.72 11.75 11.69 11.69 66.9K
10:49 11.70 11.73 11.70 11.73 28.7K
10:50 11.73 11.78 11.73 11.78 60.7K
10:51 11.80 11.89 11.80 11.87 92.6K
10:52 11.88 11.88 11.84 11.84 71.0K
10:53 11.84 11.84 11.73 11.73 61.0K
10:54 11.74 11.79 11.74 11.76 37.5K
10:55 11.83 11.85 11.82 11.82 63.5K
10:56 11.82 11.88 11.81 11.87 76.9K
10:57 11.90 11.90 11.82 11.82 105.1K
10:58 11.81 11.86 11.81 11.82 44.5K
10:59 11.85 11.88 11.85 11.85 101.4K
11:00 11.85 11.90 11.83 11.88 84.9K
11:01 11.89 11.97 11.87 11.97 104.7K
11:02 11.94 12.03 11.92 12.02 153.2K
11:03 12.02 12.02 11.96 11.96 80.7K
11:04 11.95 12.00 11.93 11.93 167.5K
11:05 11.93 11.97 11.91 11.94 63.1K
11:06 11.93 11.96 11.89 11.89 48.1K
11:07 11.89 11.97 11.87 11.97 70.4K
11:08 11.94 12.08 11.94 12.04 128.4K
11:09 12.03 12.05 12.03 12.05 57.4K
11:10 12.06 12.06 12.00 12.02 38.8K
11:11 12.02 12.04 11.97 12.03 64.9K
11:12 12.02 12.04 11.99 12.01 47.6K
11:13 12.05 12.07 12.01 12.01 32.6K
11:14 12.01 12.01 11.95 11.97 82.5K
11:15 11.96 11.97 11.88 11.89 101.4K
11:16 11.89 11.89 11.80 11.81 84.8K
11:17 11.81 11.81 11.73 11.75 132.6K
11:18 11.76 11.79 11.75 11.77 87.2K
11:19 11.78 11.78 11.69 11.70 112.4K
11:20 11.72 11.72 11.63 11.67 74.4K
11:21 11.67 11.70 11.61 11.66 72.9K
11:22 11.67 11.71 11.65 11.69 39.8K
11:23 11.69 11.69 11.59 11.60 93.8K
11:24 11.62 11.71 11.62 11.71 46.4K
11:25 11.69 11.75 11.69 11.75 78.0K
11:26 11.72 11.80 11.72 11.77 52.2K
11:27 11.77 11.82 11.77 11.77 89.0K
11:28 11.77 11.82 11.77 11.77 78.7K
11:29 11.77 11.78 11.75 11.78 33.2K
11:30 11.75 11.82 11.75 11.76 36.6K
11:31 11.77 11.84 11.76 11.84 35.2K
11:32 11.84 11.87 11.83 11.86 41.5K
11:33 11.88 11.89 11.85 11.88 37.2K
11:34 11.86 11.88 11.79 11.79 69.8K
11:35 11.78 11.78 11.73 11.74 43.9K
11:36 11.74 11.80 11.74 11.80 10.6K
11:37 11.78 11.81 11.78 11.80 30.4K
11:38 11.78 11.82 11.76 11.76 49.4K
11:39 11.76 11.78 11.75 11.75 66.5K
11:40 11.75 11.75 11.71 11.73 34.9K
11:41 11.73 11.75 11.73 11.75 22.9K
11:42 11.73 11.76 11.70 11.73 69.4K
11:43 11.73 11.74 11.67 11.69 21.6K
11:44 11.68 11.71 11.68 11.71 38.0K
11:45 11.70 11.73 11.70 11.73 23.7K
11:46 11.69 11.75 11.69 11.74 55.1K
11:47 11.71 11.72 11.69 11.69 62.4K
11:48 11.69 11.74 11.69 11.74 19.4K
11:49 11.77 11.88 11.77 11.88 60.5K
11:50 11.88 11.88 11.84 11.84 59.8K
11:51 11.84 11.84 11.79 11.83 26.6K
11:52 11.82 11.82 11.77 11.77 20.0K
11:53 11.79 11.80 11.74 11.74 77.8K
11:54 11.74 11.74 11.71 11.73 17.6K
11:55 11.70 11.70 11.67 11.67 37.2K
11:56 11.67 11.75 11.67 11.72 30.3K
11:57 11.73 11.74 11.70 11.72 21.9K
11:58 11.72 11.73 11.70 11.70 13.2K
11:59 11.70 11.70 11.67 11.68 28.8K
12:00 11.67 11.67 11.61 11.62 36.4K
12:01 11.60 11.64 11.60 11.62 51.6K
12:02 11.63 11.70 11.63 11.70 20.0K
12:03 11.71 11.75 11.68 11.75 52.5K
12:04 11.74 11.75 11.70 11.71 36.5K
12:05 11.71 11.72 11.70 11.70 21.9K
12:06 11.69 11.69 11.66 11.66 14.2K
12:07 11.66 11.67 11.61 11.63 27.6K
12:08 11.65 11.67 11.63 11.64 20.6K
12:09 11.63 11.63 11.61 11.61 20.8K
12:10 11.61 11.67 11.60 11.67 13.9K
12:11 11.69 11.69 11.66 11.66 63.5K
12:12 11.66 11.69 11.64 11.68 16.2K
12:13 11.67 11.67 11.65 11.66 11.8K
12:14 11.66 11.66 11.64 11.66 8.9K
12:15 11.65 11.67 11.65 11.67 29.4K
12:16 11.69 11.73 11.68 11.73 22.5K
12:17 11.72 11.73 11.70 11.71 67.2K
12:18 11.71 11.76 11.71 11.76 30.6K
12:19 11.76 11.76 11.74 11.75 36.3K
12:20 11.76 11.81 11.76 11.80 91.8K
12:21 11.79 11.81 11.76 11.78 81.2K
12:22 11.78 11.78 11.73 11.73 14.4K
12:23 11.72 11.73 11.70 11.72 12.0K
12:24 11.72 11.72 11.67 11.67 13.5K
12:25 11.67 11.83 11.67 11.83 41.4K
12:26 11.87 11.89 11.81 11.86 52.3K
12:27 11.85 11.87 11.81 11.84 33.8K
12:28 11.82 11.82 11.80 11.82 42.8K
12:29 11.82 11.82 11.76 11.75 52.0K
12:30 11.77 11.84 11.77 11.84 56.0K
12:31 11.81 11.84 11.81 11.84 33.0K
12:32 11.84 11.84 11.79 11.81 29.9K
12:33 11.77 11.86 11.77 11.84 52.7K
12:34 11.84 11.84 11.78 11.78 24.5K
12:35 11.75 11.75 11.70 11.70 18.6K
12:36 11.70 11.70 11.66 11.66 33.1K
12:37 11.66 11.72 11.66 11.72 32.2K
12:38 11.68 11.68 11.67 11.68 24.9K
12:39 11.67 11.69 11.66 11.66 15.8K
12:40 11.66 11.72 11.66 11.72 19.4K
12:41 11.73 11.78 11.71 11.77 23.0K
12:42 11.77 11.80 11.77 11.78 22.2K
12:43 11.78 11.78 11.70 11.70 32.6K
12:44 11.70 11.70 11.63 11.66 85.2K
12:45 11.66 11.67 11.61 11.62 52.8K
12:46 11.62 11.67 11.62 11.66 36.4K
12:47 11.66 11.67 11.64 11.66 24.0K
12:48 11.63 11.66 11.63 11.65 2.8K
12:49 11.64 11.68 11.64 11.68 47.2K
12:50 11.70 11.71 11.68 11.70 11.6K
12:51 11.70 11.78 11.70 11.78 27.9K
12:52 11.78 11.79 11.77 11.79 19.4K
12:53 11.78 11.78 11.75 11.77 32.8K
12:54 11.77 11.77 11.75 11.76 10.8K
12:55 11.76 11.76 11.71 11.73 11.7K
12:56 11.75 11.75 11.71 11.71 6.6K
12:57 11.71 11.72 11.68 11.72 16.0K
12:58 11.70 11.71 11.70 11.70 6.8K
12:59 11.69 11.69 11.67 11.68 28.2K
13:00 11.68 11.68 11.68 11.68 7.5K
13:01 11.67 11.70 11.66 11.67 22.6K
13:02 11.67 11.75 11.67 11.75 18.7K
13:03 11.77 11.77 11.72 11.73 5.7K
13:04 11.74 11.75 11.74 11.74 11.4K
13:05 11.75 11.75 11.72 11.73 21.8K
13:06 11.72 11.72 11.63 11.64 27.1K
13:07 11.64 11.67 11.62 11.67 92.6K
13:08 11.67 11.71 11.67 11.71 54.7K
13:09 11.70 11.70 11.67 11.68 15.5K
13:10 11.68 11.69 11.63 11.63 19.6K
13:11 11.62 11.69 11.62 11.69 22.5K
13:12 11.67 11.67 11.65 11.65 12.8K
13:13 11.68 11.71 11.66 11.66 13.1K
13:14 11.69 11.70 11.67 11.67 14.0K
13:15 11.68 11.68 11.66 11.68 20.4K
13:16 11.66 11.66 11.63 11.65 127.5K
13:17 11.65 11.65 11.60 11.63 91.2K
13:18 11.63 11.64 11.61 11.61 35.1K
13:19 11.61 11.62 11.58 11.62 124.4K
13:20 11.62 11.67 11.61 11.67 128.4K
13:21 11.67 11.67 11.66 11.66 11.8K
13:22 11.67 11.67 11.63 11.63 6.0K
13:23 11.62 11.66 11.62 11.63 6.0K
13:24 11.63 11.63 11.60 11.61 12.3K
13:25 11.61 11.61 11.55 11.55 85.8K
13:26 11.56 11.56 11.47 11.47 122.2K
13:27 11.47 11.52 11.47 11.51 18.8K
13:28 11.52 11.52 11.48 11.48 15.8K
13:29 11.47 11.47 11.44 11.44 47.9K
13:30 11.44 11.48 11.44 11.46 46.5K
13:31 11.46 11.51 11.46 11.50 21.2K
13:32 11.49 11.49 11.41 11.41 47.6K
13:33 11.42 11.43 11.39 11.39 30.5K
13:34 11.39 11.43 11.36 11.42 52.9K
13:35 11.42 11.45 11.42 11.44 33.6K
13:36 11.45 11.45 11.39 11.40 16.9K
13:37 11.41 11.41 11.36 11.37 21.5K
13:38 11.37 11.39 11.35 11.35 25.0K
13:39 11.34 11.35 11.33 11.34 32.3K
13:40 11.32 11.34 11.32 11.32 34.6K
13:41 11.31 11.36 11.31 11.33 146.0K
13:42 11.33 11.35 11.30 11.34 56.3K
13:43 11.33 11.39 11.33 11.37 42.3K
13:44 11.37 11.37 11.30 11.31 195.3K
13:45 11.31 11.36 11.31 11.35 67.9K
13:46 11.36 11.36 11.33 11.33 24.9K
13:47 11.33 11.36 11.33 11.33 14.3K
13:48 11.32 11.32 11.28 11.29 26.9K
13:49 11.29 11.29 11.25 11.29 59.5K
13:50 11.27 11.27 11.26 11.26 13.2K
13:51 11.26 11.26 11.19 11.21 209.6K
13:52 11.23 11.23 11.21 11.22 44.7K
13:53 11.22 11.26 11.22 11.26 55.6K
13:54 11.26 11.29 11.26 11.28 56.4K
13:55 11.28 11.30 11.24 11.26 76.1K
13:56 11.26 11.29 11.26 11.26 23.1K
13:57 11.24 11.24 11.20 11.21 46.7K
13:58 11.22 11.23 11.21 11.23 29.1K
13:59 11.24 11.26 11.22 11.23 72.3K
14:00 11.22 11.23 11.21 11.23 30.3K
14:01 11.23 11.23 11.19 11.20 40.7K
14:02 11.20 11.27 11.20 11.24 44.1K
14:03 11.23 11.24 11.21 11.21 33.3K
14:04 11.23 11.27 11.21 11.22 55.6K
14:05 11.18 11.19 11.17 11.19 35.5K
14:06 11.19 11.26 11.19 11.26 103.6K
14:07 11.30 11.35 11.30 11.35 84.9K
14:08 11.34 11.37 11.32 11.37 54.4K
14:09 11.38 11.40 11.35 11.37 53.1K
14:10 11.38 11.41 11.36 11.37 34.3K
14:11 11.42 11.42 11.32 11.33 92.9K
14:12 11.33 11.34 11.30 11.31 25.0K
14:13 11.33 11.33 11.28 11.29 25.7K
14:14 11.29 11.29 11.25 11.26 45.6K
14:15 11.28 11.30 11.27 11.28 88.9K
14:16 11.29 11.29 11.25 11.26 17.5K
14:17 11.24 11.24 11.20 11.22 25.1K
14:18 11.22 11.25 11.22 11.23 31.4K
14:19 11.23 11.25 11.23 11.24 22.7K
14:20 11.24 11.27 11.24 11.25 41.3K
14:21 11.24 11.25 11.23 11.25 54.8K
14:22 11.24 11.26 11.23 11.26 24.3K
14:23 11.26 11.31 11.26 11.31 41.7K
14:24 11.30 11.30 11.25 11.26 37.3K
14:25 11.23 11.31 11.23 11.28 91.3K
14:26 11.28 11.28 11.23 11.24 26.6K
14:27 11.24 11.24 11.19 11.20 26.6K
14:28 11.21 11.21 11.19 11.19 19.5K
14:29 11.20 11.20 11.15 11.17 118.2K
14:30 11.16 11.18 11.11 11.11 118.9K
14:31 11.12 11.12 11.07 11.10 118.7K
14:32 11.11 11.14 11.11 11.12 86.2K
14:33 11.13 11.20 11.12 11.20 55.6K
14:34 11.20 11.27 11.17 11.27 51.4K
14:35 11.26 11.27 11.24 11.26 77.9K
14:36 11.24 11.25 11.22 11.23 134.3K
14:37 11.23 11.29 11.23 11.25 46.1K
14:38 11.26 11.30 11.25 11.30 27.9K
14:39 11.29 11.31 11.17 11.17 38.0K
14:40 11.20 11.20 11.12 11.12 45.7K
14:41 11.12 11.19 11.12 11.19 69.2K
14:42 11.19 11.24 11.19 11.22 24.7K
14:43 11.24 11.24 11.18 11.18 20.2K
14:44 11.20 11.22 11.18 11.22 20.0K
14:45 11.21 11.21 11.16 11.17 15.5K
14:46 11.16 11.24 11.16 11.17 64.6K
14:47 11.18 11.19 11.14 11.18 73.7K
14:48 11.19 11.19 11.15 11.15 46.4K
14:49 11.14 11.17 11.13 11.14 28.1K
14:50 11.14 11.14 11.09 11.09 94.4K
14:51 11.11 11.18 11.11 11.15 81.5K
14:52 11.16 11.17 11.15 11.15 15.1K
14:53 11.15 11.19 11.15 11.19 24.0K
14:54 11.19 11.21 11.17 11.18 41.4K
14:55 11.20 11.23 11.19 11.23 23.8K
14:56 11.22 11.22 11.19 11.19 36.0K
14:57 11.19 11.20 11.19 11.19 10.3K
14:58 11.20 11.20 11.17 11.18 13.2K
14:59 11.19 11.21 11.18 11.21 13.4K
15:00 11.21 11.23 11.21 11.21 24.4K
15:01 11.23 11.25 11.23 11.25 46.2K
15:02 11.24 11.27 11.24 11.27 67.2K
15:03 11.26 11.30 11.25 11.28 37.9K
15:04 11.27 11.29 11.25 11.25 68.0K
15:05 11.21 11.22 11.17 11.19 47.8K
15:06 11.19 11.20 11.17 11.20 20.6K
15:07 11.19 11.20 11.19 11.19 49.4K
15:08 11.20 11.21 11.19 11.20 18.6K
15:09 11.20 11.20 11.18 11.20 31.3K
15:10 11.17 11.17 11.11 11.12 32.0K
15:11 11.11 11.11 11.09 11.09 56.4K
15:12 11.09 11.09 11.04 11.05 91.5K
15:13 11.05 11.07 11.01 11.06 138.3K
15:14 11.05 11.06 11.03 11.06 16.4K
15:15 11.06 11.07 11.05 11.07 46.1K
15:16 11.07 11.07 11.07 11.06 30.4K
15:17 11.05 11.06 11.02 11.05 79.3K
15:18 11.04 11.05 11.01 11.03 33.1K
15:19 11.03 11.03 11.00 11.00 63.1K
15:20 11.01 11.03 11.01 11.03 46.5K
15:21 11.03 11.06 11.03 11.04 10.6K
15:22 11.05 11.08 11.05 11.08 19.7K
15:23 11.09 11.13 11.09 11.12 29.0K
15:24 11.12 11.13 11.06 11.07 39.6K
15:25 11.07 11.07 11.05 11.07 11.7K
15:26 11.06 11.09 11.06 11.09 14.7K
15:27 11.09 11.09 11.01 11.03 121.4K
15:28 11.03 11.03 11.00 11.00 75.0K
15:29 11.00 11.01 10.91 10.92 146.8K
15:30 10.92 10.97 10.91 10.97 84.7K
15:31 10.96 10.97 10.94 10.94 92.4K
15:32 10.93 10.98 10.93 10.98 45.8K
15:33 10.99 11.00 10.99 11.00 50.2K
15:34 10.99 11.00 10.98 11.00 44.3K
15:35 10.99 11.07 10.99 11.07 57.8K
15:36 11.06 11.08 11.00 11.00 52.2K
15:37 11.01 11.04 11.00 11.04 22.9K
15:38 11.04 11.04 10.95 10.97 85.3K
15:39 10.99 11.04 10.99 11.04 23.7K
15:40 11.04 11.07 11.04 11.06 41.7K
15:41 11.05 11.08 11.04 11.08 51.0K
15:42 11.13 11.13 11.10 11.12 36.5K
15:43 11.12 11.13 11.11 11.11 76.9K
15:44 11.08 11.14 11.08 11.13 61.7K
15:45 11.13 11.14 11.10 11.11 35.5K
15:46 11.11 11.14 11.10 11.10 28.3K
15:47 11.11 11.11 11.05 11.05 60.5K
15:48 11.05 11.05 11.00 11.01 32.9K
15:49 11.00 11.00 10.95 10.96 104.2K
15:50 10.90 10.92 10.86 10.91 176.0K
15:51 10.91 10.96 10.91 10.95 89.1K
15:52 10.98 10.98 10.96 10.98 56.0K
15:53 10.95 10.95 10.88 10.88 68.7K
15:54 10.90 10.92 10.84 10.85 89.1K
15:55 10.79 10.80 10.74 10.78 210.8K
15:56 10.78 10.79 10.74 10.75 115.5K
15:57 10.74 10.77 10.74 10.78 73.4K
15:58 10.78 10.81 10.75 10.80 92.7K
15:59 10.80 10.84 10.78 10.84 1,203.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible