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 11.00 11.03 10.92 10.93 2,989.1K
09:31 10.94 10.98 10.84 10.92 140.1K
09:32 10.88 10.88 10.74 10.81 119.9K
09:33 10.81 10.81 10.72 10.72 126.8K
09:34 10.71 10.78 10.70 10.77 115.5K
09:35 10.81 10.86 10.74 10.84 144.5K
09:36 10.84 10.95 10.83 10.95 194.9K
09:37 10.95 10.99 10.87 10.93 204.0K
09:38 10.93 10.94 10.90 10.92 74.0K
09:39 10.88 10.89 10.83 10.85 47.3K
09:40 10.84 10.84 10.78 10.84 93.7K
09:41 10.82 10.85 10.80 10.81 109.3K
09:42 10.80 10.88 10.80 10.87 74.1K
09:43 10.88 11.08 10.88 11.08 190.1K
09:44 11.07 11.07 11.00 11.05 135.5K
09:45 11.04 11.10 11.04 11.04 200.7K
09:46 11.05 11.09 11.04 11.04 161.7K
09:47 11.02 11.03 10.97 11.01 146.6K
09:48 11.01 11.12 11.01 11.12 73.4K
09:49 11.12 11.16 11.10 11.13 141.6K
09:50 11.10 11.20 11.08 11.15 106.1K
09:51 11.14 11.14 11.01 11.06 123.2K
09:52 11.07 11.07 11.00 11.00 62.8K
09:53 11.01 11.05 11.01 11.02 84.4K
09:54 11.02 11.02 10.98 10.98 85.6K
09:55 10.93 10.93 10.86 10.86 79.4K
09:56 10.86 10.87 10.80 10.84 71.2K
09:57 10.83 10.83 10.77 10.77 51.8K
09:58 10.78 10.79 10.76 10.76 68.1K
09:59 10.77 10.83 10.76 10.82 129.7K
10:00 10.80 10.91 10.76 10.83 182.2K
10:01 10.84 10.90 10.84 10.89 116.9K
10:02 10.90 10.92 10.88 10.91 115.4K
10:03 10.93 11.00 10.93 10.97 118.7K
10:04 11.00 11.00 10.92 10.93 122.0K
10:05 10.93 10.94 10.87 10.92 92.3K
10:06 10.89 10.90 10.83 10.88 80.9K
10:07 10.87 10.96 10.87 10.94 53.4K
10:08 10.94 11.00 10.94 10.99 94.0K
10:09 10.99 11.06 10.98 11.02 138.4K
10:10 11.03 11.03 10.91 10.93 48.1K
10:11 10.95 10.95 10.91 10.94 30.9K
10:12 10.95 10.96 10.85 10.85 68.7K
10:13 10.86 10.91 10.86 10.90 36.0K
10:14 10.90 10.91 10.84 10.84 71.6K
10:15 10.86 10.88 10.82 10.82 38.2K
10:16 10.80 10.82 10.77 10.79 104.6K
10:17 10.80 10.83 10.78 10.78 39.9K
10:18 10.80 10.87 10.79 10.86 74.1K
10:19 10.86 10.87 10.80 10.87 45.2K
10:20 10.86 10.87 10.84 10.85 37.4K
10:21 10.87 10.87 10.78 10.79 35.0K
10:22 10.78 10.82 10.77 10.79 20.4K
10:23 10.79 10.79 10.74 10.74 70.0K
10:24 10.75 10.75 10.72 10.72 79.4K
10:25 10.73 10.76 10.70 10.70 136.4K
10:26 10.71 10.71 10.67 10.67 190.8K
10:27 10.69 10.73 10.68 10.72 52.4K
10:28 10.73 10.73 10.65 10.66 112.7K
10:29 10.65 10.66 10.60 10.61 195.7K
10:30 10.61 10.63 10.61 10.61 212.3K
10:31 10.61 10.62 10.58 10.62 187.1K
10:32 10.62 10.67 10.62 10.65 59.1K
10:33 10.68 10.68 10.59 10.60 176.3K
10:34 10.60 10.62 10.57 10.57 123.1K
10:35 10.58 10.59 10.56 10.58 96.1K
10:36 10.60 10.60 10.55 10.56 119.3K
10:37 10.57 10.60 10.57 10.58 64.7K
10:38 10.60 10.64 10.60 10.60 56.4K
10:39 10.60 10.62 10.57 10.58 65.7K
10:40 10.55 10.56 10.53 10.56 101.8K
10:41 10.55 10.56 10.42 10.42 263.3K
10:42 10.42 10.42 10.38 10.41 207.0K
10:43 10.40 10.42 10.36 10.38 200.7K
10:44 10.36 10.39 10.35 10.36 107.1K
10:45 10.36 10.41 10.36 10.40 128.0K
10:46 10.41 10.42 10.36 10.37 137.0K
10:47 10.36 10.38 10.32 10.32 86.4K
10:48 10.33 10.35 10.31 10.33 85.6K
10:49 10.33 10.38 10.32 10.36 92.4K
10:50 10.37 10.41 10.35 10.35 104.2K
10:51 10.37 10.38 10.34 10.37 50.4K
10:52 10.38 10.39 10.34 10.38 83.4K
10:53 10.38 10.47 10.37 10.45 94.0K
10:54 10.43 10.46 10.41 10.46 76.4K
10:55 10.46 10.51 10.46 10.50 76.3K
10:56 10.49 10.52 10.48 10.52 120.5K
10:57 10.52 10.60 10.52 10.57 97.1K
10:58 10.61 10.69 10.61 10.68 181.0K
10:59 10.66 10.68 10.60 10.60 200.7K
11:00 10.59 10.60 10.52 10.52 65.8K
11:01 10.54 10.54 10.51 10.53 66.0K
11:02 10.52 10.52 10.48 10.48 46.5K
11:03 10.48 10.53 10.45 10.53 38.7K
11:04 10.55 10.60 10.54 10.56 46.3K
11:05 10.56 10.59 10.56 10.57 29.7K
11:06 10.57 10.57 10.52 10.53 56.2K
11:07 10.52 10.53 10.48 10.53 42.1K
11:08 10.53 10.56 10.52 10.54 41.7K
11:09 10.53 10.54 10.48 10.50 65.8K
11:10 10.51 10.52 10.49 10.51 43.2K
11:11 10.51 10.55 10.51 10.54 33.3K
11:12 10.57 10.58 10.55 10.57 59.6K
11:13 10.57 10.59 10.57 10.59 68.9K
11:14 10.57 10.60 10.56 10.57 75.8K
11:15 10.55 10.57 10.52 10.57 81.9K
11:16 10.56 10.61 10.56 10.61 12.2K
11:17 10.61 10.64 10.60 10.61 62.3K
11:18 10.63 10.69 10.63 10.69 31.9K
11:19 10.69 10.69 10.61 10.62 86.4K
11:20 10.63 10.67 10.60 10.67 42.9K
11:21 10.66 10.71 10.66 10.68 58.6K
11:22 10.69 10.71 10.68 10.68 32.3K
11:23 10.68 10.71 10.68 10.70 26.1K
11:24 10.72 10.72 10.68 10.69 42.1K
11:25 10.68 10.68 10.62 10.62 39.9K
11:26 10.61 10.67 10.61 10.67 30.6K
11:27 10.63 10.64 10.62 10.63 52.7K
11:28 10.63 10.67 10.63 10.66 53.6K
11:29 10.65 10.67 10.65 10.66 13.5K
11:30 10.67 10.67 10.62 10.66 29.0K
11:31 10.64 10.65 10.60 10.65 173.5K
11:32 10.64 10.73 10.63 10.73 92.9K
11:33 10.73 10.79 10.71 10.77 74.8K
11:34 10.78 10.81 10.77 10.77 75.6K
11:35 10.78 10.83 10.78 10.81 59.3K
11:36 10.79 10.80 10.76 10.77 43.6K
11:37 10.76 10.79 10.76 10.77 21.0K
11:38 10.77 10.77 10.72 10.72 40.8K
11:39 10.73 10.74 10.72 10.72 66.0K
11:40 10.73 10.74 10.70 10.74 24.6K
11:41 10.71 10.71 10.68 10.69 35.2K
11:42 10.69 10.69 10.67 10.67 24.1K
11:43 10.66 10.67 10.60 10.62 49.8K
11:44 10.64 10.64 10.59 10.59 24.5K
11:45 10.59 10.63 10.59 10.63 42.9K
11:46 10.64 10.69 10.64 10.66 50.1K
11:47 10.66 10.72 10.66 10.69 86.3K
11:48 10.69 10.72 10.69 10.72 27.9K
11:49 10.73 10.73 10.70 10.71 47.4K
11:50 10.71 10.71 10.69 10.71 26.0K
11:51 10.70 10.72 10.70 10.72 22.7K
11:52 10.71 10.74 10.71 10.74 22.8K
11:53 10.73 10.76 10.72 10.73 30.1K
11:54 10.73 10.74 10.71 10.73 26.7K
11:55 10.73 10.73 10.69 10.72 34.4K
11:56 10.71 10.74 10.71 10.74 34.9K
11:57 10.74 10.74 10.70 10.70 22.3K
11:58 10.71 10.71 10.68 10.68 16.7K
11:59 10.68 10.70 10.68 10.70 8.6K
12:00 10.70 10.72 10.68 10.71 45.0K
12:01 10.70 10.71 10.69 10.71 16.5K
12:02 10.72 10.76 10.72 10.75 21.8K
12:03 10.74 10.75 10.70 10.71 15.0K
12:04 10.71 10.72 10.71 10.72 9.0K
12:05 10.75 10.76 10.73 10.76 30.0K
12:06 10.77 10.77 10.74 10.75 21.1K
12:07 10.75 10.79 10.75 10.77 23.6K
12:08 10.76 10.78 10.74 10.74 11.0K
12:09 10.74 10.74 10.70 10.70 18.6K
12:10 10.70 10.70 10.65 10.66 31.3K
12:11 10.66 10.69 10.65 10.69 13.7K
12:12 10.67 10.74 10.67 10.73 23.0K
12:13 10.74 10.77 10.74 10.75 49.4K
12:14 10.76 10.77 10.74 10.74 49.1K
12:15 10.75 10.79 10.75 10.78 35.5K
12:16 10.78 10.78 10.76 10.77 30.1K
12:17 10.78 10.89 10.78 10.89 52.8K
12:18 10.89 10.89 10.82 10.82 50.8K
12:19 10.82 10.83 10.80 10.82 84.2K
12:20 10.81 10.83 10.81 10.83 57.4K
12:21 10.82 10.82 10.73 10.73 40.4K
12:22 10.74 10.75 10.71 10.71 81.3K
12:23 10.69 10.69 10.63 10.63 44.1K
12:24 10.62 10.66 10.60 10.66 70.8K
12:25 10.67 10.67 10.65 10.67 15.9K
12:26 10.66 10.68 10.66 10.68 23.8K
12:27 10.68 10.68 10.67 10.68 10.0K
12:28 10.66 10.67 10.65 10.65 14.9K
12:29 10.66 10.75 10.66 10.75 30.9K
12:30 10.75 10.76 10.73 10.76 47.8K
12:31 10.75 10.75 10.73 10.74 16.6K
12:32 10.76 10.80 10.75 10.77 50.5K
12:33 10.78 10.80 10.77 10.78 34.0K
12:34 10.79 10.80 10.78 10.78 26.4K
12:35 10.75 10.75 10.74 10.74 29.0K
12:36 10.76 10.77 10.74 10.77 20.7K
12:37 10.77 10.78 10.76 10.78 54.9K
12:38 10.77 10.77 10.74 10.74 23.0K
12:39 10.73 10.78 10.73 10.78 15.0K
12:40 10.76 10.77 10.74 10.75 25.0K
12:41 10.71 10.71 10.67 10.67 31.2K
12:42 10.66 10.68 10.62 10.62 27.6K
12:43 10.62 10.64 10.61 10.62 39.7K
12:44 10.63 10.63 10.61 10.61 46.4K
12:45 10.61 10.64 10.61 10.64 8.9K
12:46 10.64 10.65 10.64 10.64 18.1K
12:47 10.64 10.64 10.60 10.60 44.0K
12:48 10.59 10.59 10.54 10.54 48.8K
12:49 10.55 10.55 10.51 10.53 23.1K
12:50 10.53 10.58 10.53 10.54 90.2K
12:51 10.55 10.55 10.51 10.51 56.5K
12:52 10.50 10.52 10.47 10.48 95.1K
12:53 10.49 10.49 10.46 10.47 23.5K
12:54 10.47 10.47 10.44 10.46 56.9K
12:55 10.46 10.48 10.43 10.48 50.4K
12:56 10.48 10.51 10.47 10.51 33.7K
12:57 10.52 10.52 10.47 10.51 64.1K
12:58 10.51 10.52 10.50 10.50 41.0K
12:59 10.50 10.51 10.50 10.50 49.2K
13:00 10.48 10.48 10.46 10.46 42.3K
13:01 10.48 10.48 10.42 10.43 32.2K
13:02 10.41 10.41 10.37 10.38 68.0K
13:03 10.40 10.45 10.40 10.45 76.6K
13:04 10.45 10.45 10.44 10.43 31.3K
13:05 10.41 10.44 10.41 10.43 15.1K
13:06 10.41 10.43 10.41 10.43 26.9K
13:07 10.44 10.44 10.41 10.41 63.2K
13:08 10.43 10.43 10.40 10.40 34.9K
13:09 10.40 10.40 10.37 10.37 56.4K
13:10 10.38 10.38 10.34 10.37 120.4K
13:11 10.36 10.42 10.36 10.42 41.9K
13:12 10.41 10.46 10.41 10.46 71.2K
13:13 10.45 10.49 10.45 10.48 51.5K
13:14 10.47 10.51 10.47 10.48 50.7K
13:15 10.49 10.49 10.47 10.48 10.6K
13:16 10.48 10.49 10.47 10.47 29.9K
13:17 10.48 10.51 10.47 10.49 67.0K
13:18 10.49 10.51 10.49 10.50 17.4K
13:19 10.51 10.53 10.50 10.53 25.7K
13:20 10.53 10.56 10.53 10.55 32.9K
13:21 10.56 10.57 10.55 10.57 26.0K
13:22 10.57 10.57 10.53 10.53 45.6K
13:23 10.53 10.55 10.53 10.55 26.3K
13:24 10.57 10.57 10.56 10.56 27.1K
13:25 10.58 10.58 10.56 10.57 72.6K
13:26 10.58 10.60 10.58 10.60 49.1K
13:27 10.57 10.59 10.57 10.57 17.7K
13:28 10.58 10.59 10.57 10.57 9.1K
13:29 10.57 10.62 10.57 10.61 35.7K
13:30 10.61 10.63 10.58 10.58 82.1K
13:31 10.57 10.61 10.57 10.61 12.3K
13:32 10.60 10.60 10.58 10.59 11.5K
13:33 10.57 10.58 10.56 10.57 23.1K
13:34 10.58 10.60 10.55 10.56 16.4K
13:35 10.57 10.57 10.56 10.57 22.5K
13:36 10.57 10.59 10.57 10.59 40.2K
13:37 10.57 10.58 10.53 10.54 19.1K
13:38 10.53 10.54 10.53 10.53 7.5K
13:39 10.54 10.58 10.54 10.58 19.3K
13:40 10.57 10.57 10.55 10.55 16.2K
13:41 10.54 10.56 10.54 10.55 27.2K
13:42 10.55 10.56 10.55 10.55 14.8K
13:43 10.55 10.56 10.54 10.55 13.2K
13:44 10.54 10.55 10.53 10.55 5.4K
13:45 10.56 10.56 10.54 10.54 5.9K
13:46 10.53 10.56 10.53 10.56 15.9K
13:47 10.56 10.56 10.53 10.55 13.5K
13:48 10.54 10.54 10.53 10.53 1.3K
13:49 10.54 10.58 10.53 10.57 53.7K
13:50 10.58 10.61 10.57 10.58 26.0K
13:51 10.62 10.62 10.61 10.60 17.4K
13:52 10.60 10.60 10.58 10.60 24.3K
13:53 10.60 10.60 10.58 10.59 37.4K
13:54 10.60 10.60 10.56 10.56 12.7K
13:55 10.57 10.60 10.57 10.59 6.0K
13:56 10.57 10.58 10.57 10.58 6.2K
13:57 10.58 10.60 10.58 10.60 11.8K
13:58 10.59 10.61 10.57 10.61 16.3K
13:59 10.61 10.61 10.60 10.61 2.1K
14:00 10.61 10.65 10.61 10.61 41.2K
14:01 10.62 10.63 10.61 10.61 11.3K
14:02 10.62 10.62 10.60 10.62 5.8K
14:03 10.62 10.65 10.62 10.62 25.8K
14:04 10.64 10.64 10.61 10.61 36.5K
14:05 10.61 10.62 10.59 10.61 11.5K
14:06 10.62 10.63 10.61 10.62 13.8K
14:07 10.62 10.62 10.62 10.62 7.4K
14:08 10.62 10.62 10.58 10.58 15.5K
14:09 10.59 10.60 10.59 10.59 15.4K
14:10 10.57 10.57 10.53 10.53 36.3K
14:11 10.53 10.54 10.53 10.54 10.4K
14:12 10.53 10.55 10.53 10.55 12.0K
14:13 10.54 10.55 10.54 10.54 20.0K
14:14 10.55 10.55 10.52 10.54 17.2K
14:15 10.53 10.58 10.52 10.58 22.4K
14:16 10.58 10.58 10.55 10.55 15.3K
14:17 10.55 10.56 10.54 10.56 10.6K
14:18 10.57 10.57 10.56 10.56 1.2K
14:19 10.56 10.59 10.56 10.59 25.4K
14:20 10.57 10.57 10.56 10.57 5.9K
14:21 10.57 10.59 10.57 10.59 15.5K
14:22 10.60 10.61 10.59 10.60 18.4K
14:23 10.61 10.63 10.61 10.63 26.1K
14:24 10.62 10.62 10.61 10.61 21.0K
14:25 10.62 10.65 10.62 10.65 38.5K
14:26 10.68 10.68 10.65 10.65 11.8K
14:27 10.65 10.65 10.62 10.62 14.4K
14:28 10.62 10.62 10.61 10.61 7.6K
14:29 10.63 10.63 10.62 10.62 3.7K
14:30 10.60 10.63 10.60 10.62 8.4K
14:31 10.63 10.65 10.62 10.64 15.8K
14:32 10.65 10.67 10.65 10.67 14.5K
14:33 10.66 10.68 10.64 10.64 37.8K
14:34 10.63 10.67 10.63 10.66 11.7K
14:35 10.65 10.67 10.65 10.67 42.6K
14:36 10.67 10.67 10.65 10.65 8.5K
14:37 10.64 10.64 10.63 10.64 6.1K
14:38 10.66 10.67 10.66 10.66 8.3K
14:39 10.67 10.70 10.67 10.70 45.2K
14:40 10.70 10.70 10.68 10.69 2.0K
14:41 10.70 10.76 10.70 10.76 26.6K
14:42 10.77 10.77 10.73 10.74 33.6K
14:43 10.72 10.73 10.72 10.72 10.6K
14:44 10.70 10.71 10.70 10.70 5.6K
14:45 10.69 10.71 10.69 10.71 8.7K
14:46 10.70 10.73 10.70 10.73 8.9K
14:47 10.72 10.72 10.71 10.71 2.5K
14:48 10.71 10.72 10.70 10.72 23.6K
14:49 10.72 10.73 10.72 10.73 19.3K
14:50 10.75 10.75 10.73 10.73 19.4K
14:51 10.74 10.74 10.71 10.71 16.9K
14:52 10.72 10.73 10.72 10.73 15.4K
14:53 10.72 10.72 10.71 10.71 16.4K
14:54 10.69 10.70 10.67 10.67 33.5K
14:55 10.65 10.65 10.62 10.62 15.1K
14:56 10.63 10.63 10.63 10.63 9.9K
14:57 10.64 10.64 10.64 10.64 12.4K
14:58 10.65 10.65 10.62 10.62 7.7K
14:59 10.63 10.63 10.62 10.63 14.4K
15:00 10.62 10.62 10.60 10.62 20.4K
15:01 10.60 10.60 10.59 10.59 2.8K
15:02 10.58 10.58 10.55 10.56 11.8K
15:03 10.56 10.56 10.55 10.56 40.6K
15:04 10.57 10.57 10.56 10.57 22.8K
15:05 10.57 10.57 10.54 10.55 21.2K
15:06 10.55 10.55 10.55 10.55 5.4K
15:07 10.53 10.54 10.53 10.53 17.8K
15:08 10.54 10.54 10.54 10.54 12.2K
15:09 10.54 10.56 10.52 10.56 70.4K
15:10 10.55 10.55 10.53 10.54 33.6K
15:11 10.54 10.54 10.53 10.53 9.7K
15:12 10.57 10.59 10.57 10.59 27.5K
15:13 10.59 10.60 10.56 10.56 12.5K
15:14 10.56 10.58 10.55 10.58 4.3K
15:15 10.58 10.58 10.54 10.54 13.8K
15:16 10.53 10.57 10.53 10.55 9.4K
15:17 10.58 10.58 10.55 10.57 21.1K
15:18 10.58 10.58 10.55 10.56 11.0K
15:19 10.53 10.55 10.53 10.54 7.7K
15:20 10.54 10.56 10.53 10.55 20.5K
15:21 10.56 10.58 10.55 10.56 15.0K
15:22 10.55 10.55 10.54 10.55 7.7K
15:23 10.54 10.55 10.52 10.54 5.1K
15:24 10.52 10.54 10.51 10.51 13.8K
15:25 10.52 10.54 10.52 10.52 6.9K
15:26 10.52 10.53 10.52 10.53 4.9K
15:27 10.55 10.58 10.55 10.58 26.3K
15:28 10.58 10.59 10.57 10.59 38.5K
15:29 10.57 10.60 10.57 10.57 6.9K
15:30 10.58 10.58 10.56 10.56 18.8K
15:31 10.57 10.57 10.54 10.54 22.4K
15:32 10.54 10.55 10.53 10.53 11.3K
15:33 10.53 10.55 10.53 10.55 19.2K
15:34 10.56 10.56 10.53 10.53 27.0K
15:35 10.54 10.56 10.53 10.56 10.2K
15:36 10.55 10.56 10.54 10.55 36.2K
15:37 10.57 10.57 10.54 10.54 8.5K
15:38 10.53 10.55 10.52 10.55 39.4K
15:39 10.55 10.56 10.54 10.56 16.7K
15:40 10.55 10.55 10.54 10.54 16.3K
15:41 10.53 10.56 10.53 10.55 15.3K
15:42 10.55 10.55 10.53 10.54 29.1K
15:43 10.52 10.52 10.52 10.52 0.8K
15:44 10.53 10.54 10.53 10.54 16.1K
15:45 10.53 10.53 10.52 10.52 4.8K
15:46 10.52 10.53 10.48 10.49 142.5K
15:47 10.49 10.53 10.48 10.48 48.9K
15:48 10.48 10.48 10.45 10.46 19.4K
15:49 10.46 10.47 10.46 10.46 46.0K
15:50 10.44 10.49 10.41 10.41 115.8K
15:51 10.41 10.42 10.37 10.37 71.5K
15:52 10.36 10.38 10.36 10.38 35.1K
15:53 10.37 10.37 10.30 10.32 180.4K
15:54 10.33 10.37 10.33 10.37 34.4K
15:55 10.36 10.40 10.36 10.39 53.9K
15:56 10.37 10.40 10.37 10.40 90.4K
15:57 10.37 10.39 10.34 10.38 40.1K
15:58 10.39 10.41 10.39 10.41 177.1K
15:59 10.42 10.43 10.40 10.41 966.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible