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 10.72 10.76 10.64 10.69 2,032.5K
09:31 10.67 10.67 10.54 10.65 197.9K
09:32 10.64 10.65 10.59 10.61 123.9K
09:33 10.62 10.78 10.62 10.78 139.8K
09:34 10.78 10.78 10.70 10.76 178.1K
09:35 10.76 10.76 10.66 10.71 125.4K
09:36 10.64 10.65 10.62 10.63 226.2K
09:37 10.63 10.64 10.56 10.56 171.2K
09:38 10.57 10.57 10.52 10.54 109.8K
09:39 10.58 10.60 10.54 10.54 214.1K
09:40 10.52 10.57 10.50 10.57 111.0K
09:41 10.58 10.64 10.56 10.58 59.7K
09:42 10.58 10.61 10.56 10.59 72.8K
09:43 10.60 10.66 10.60 10.65 95.8K
09:44 10.63 10.63 10.55 10.55 76.3K
09:45 10.54 10.54 10.50 10.50 181.0K
09:46 10.51 10.59 10.51 10.59 75.6K
09:47 10.62 10.65 10.58 10.59 201.6K
09:48 10.58 10.63 10.58 10.62 49.4K
09:49 10.65 10.69 10.61 10.61 107.6K
09:50 10.62 10.66 10.61 10.66 85.5K
09:51 10.66 10.66 10.56 10.62 171.7K
09:52 10.65 10.68 10.63 10.66 54.5K
09:53 10.68 10.78 10.67 10.77 148.0K
09:54 10.77 10.80 10.72 10.76 200.2K
09:55 10.76 10.89 10.76 10.89 170.5K
09:56 10.90 11.02 10.90 10.98 343.2K
09:57 10.97 11.10 10.97 11.07 312.5K
09:58 11.09 11.09 10.96 10.96 421.0K
09:59 10.97 11.01 10.94 10.99 263.3K
10:00 11.01 11.01 10.84 10.85 232.9K
10:01 10.85 10.85 10.76 10.78 204.7K
10:02 10.76 10.80 10.70 10.73 198.9K
10:03 10.72 10.73 10.65 10.73 186.7K
10:04 10.71 10.82 10.71 10.79 116.5K
10:05 10.79 10.83 10.72 10.77 117.0K
10:06 10.76 10.76 10.71 10.71 112.6K
10:07 10.74 10.75 10.64 10.68 228.2K
10:08 10.70 10.73 10.70 10.71 75.5K
10:09 10.72 10.76 10.71 10.73 101.8K
10:10 10.74 10.77 10.71 10.75 54.1K
10:11 10.76 10.85 10.75 10.85 62.1K
10:12 10.87 10.92 10.86 10.91 137.3K
10:13 10.88 10.88 10.83 10.87 117.3K
10:14 10.88 10.93 10.85 10.93 90.1K
10:15 10.91 10.92 10.87 10.92 142.3K
10:16 10.91 10.98 10.91 10.98 141.5K
10:17 10.98 11.01 10.95 10.95 124.5K
10:18 10.97 11.05 10.96 11.05 104.5K
10:19 11.08 11.11 11.08 11.11 133.1K
10:20 11.09 11.20 11.09 11.20 214.8K
10:21 11.20 11.27 11.19 11.25 179.4K
10:22 11.26 11.32 11.24 11.31 213.3K
10:23 11.31 11.36 11.22 11.25 258.0K
10:24 11.27 11.27 11.23 11.23 324.7K
10:25 11.25 11.29 11.21 11.21 158.8K
10:26 11.23 11.25 11.11 11.13 165.8K
10:27 11.11 11.11 11.02 11.09 145.6K
10:28 11.07 11.11 11.05 11.07 81.8K
10:29 11.08 11.09 10.99 10.99 105.6K
10:30 11.00 11.11 11.00 11.11 137.4K
10:31 11.09 11.16 11.07 11.07 158.0K
10:32 11.09 11.09 11.05 11.05 68.9K
10:33 11.04 11.12 11.04 11.12 70.8K
10:34 11.11 11.16 11.11 11.15 67.7K
10:35 11.12 11.16 11.11 11.11 76.5K
10:36 11.13 11.13 11.08 11.11 60.1K
10:37 11.11 11.11 11.02 11.03 80.6K
10:38 11.02 11.02 10.97 10.96 146.0K
10:39 10.97 11.04 10.97 11.01 104.3K
10:40 11.01 11.04 10.97 11.01 64.9K
10:41 11.00 11.05 11.00 11.04 45.5K
10:42 11.03 11.05 11.01 11.05 35.9K
10:43 11.05 11.05 11.01 11.02 59.6K
10:44 11.02 11.08 11.01 11.08 45.6K
10:45 11.07 11.13 11.07 11.13 60.8K
10:46 11.10 11.11 11.04 11.05 151.3K
10:47 11.07 11.09 11.03 11.07 37.3K
10:48 11.07 11.09 11.06 11.08 62.0K
10:49 11.08 11.11 11.07 11.10 61.3K
10:50 11.09 11.09 11.01 11.01 56.0K
10:51 11.00 11.01 10.98 10.98 87.8K
10:52 10.98 11.01 10.90 10.90 174.3K
10:53 10.89 10.89 10.83 10.87 98.3K
10:54 10.87 10.91 10.87 10.89 80.7K
10:55 10.90 10.95 10.90 10.92 32.0K
10:56 10.93 10.96 10.92 10.94 50.4K
10:57 10.94 10.97 10.93 10.96 30.1K
10:58 10.97 10.97 10.94 10.95 44.9K
10:59 10.95 10.99 10.95 10.96 30.4K
11:00 10.97 10.98 10.90 10.90 57.7K
11:01 10.91 10.93 10.88 10.88 71.9K
11:02 10.89 10.89 10.85 10.87 26.8K
11:03 10.88 10.88 10.85 10.86 51.3K
11:04 10.86 10.87 10.81 10.84 50.7K
11:05 10.83 10.88 10.83 10.87 43.5K
11:06 10.88 10.88 10.79 10.80 69.2K
11:07 10.81 10.84 10.81 10.83 28.6K
11:08 10.85 10.85 10.82 10.84 35.0K
11:09 10.86 10.87 10.84 10.85 28.0K
11:10 10.86 10.86 10.80 10.80 49.2K
11:11 10.81 10.84 10.80 10.81 54.0K
11:12 10.80 10.84 10.80 10.81 44.1K
11:13 10.82 10.82 10.75 10.77 57.6K
11:14 10.77 10.80 10.77 10.79 50.3K
11:15 10.79 10.83 10.79 10.83 43.1K
11:16 10.82 10.87 10.82 10.87 31.8K
11:17 10.86 10.86 10.81 10.81 30.6K
11:18 10.83 10.86 10.82 10.84 36.5K
11:19 10.85 10.85 10.80 10.80 52.0K
11:20 10.81 10.84 10.81 10.83 25.9K
11:21 10.84 10.88 10.84 10.88 39.3K
11:22 10.89 10.92 10.87 10.92 92.3K
11:23 10.93 10.93 10.90 10.92 34.9K
11:24 10.92 10.95 10.91 10.95 56.3K
11:25 10.95 11.03 10.95 10.98 103.9K
11:26 10.97 10.99 10.94 10.94 23.1K
11:27 10.95 11.01 10.94 11.01 21.3K
11:28 11.01 11.08 11.01 11.05 85.2K
11:29 11.05 11.05 11.01 11.04 48.5K
11:30 11.04 11.04 10.98 10.98 94.4K
11:31 10.97 10.98 10.94 10.98 74.9K
11:32 10.97 10.99 10.95 10.96 28.6K
11:33 10.95 10.96 10.94 10.95 18.3K
11:34 10.95 10.98 10.94 10.97 11.2K
11:35 10.96 10.96 10.90 10.91 28.1K
11:36 10.91 10.91 10.87 10.87 27.8K
11:37 10.89 10.91 10.88 10.91 25.1K
11:38 10.91 10.95 10.91 10.95 35.1K
11:39 10.95 10.97 10.95 10.96 21.1K
11:40 10.96 10.96 10.94 10.94 20.7K
11:41 10.94 10.95 10.89 10.90 22.8K
11:42 10.89 10.91 10.88 10.89 6.1K
11:43 10.90 10.93 10.89 10.92 49.7K
11:44 10.92 10.96 10.92 10.96 37.8K
11:45 10.97 10.97 10.94 10.95 50.0K
11:46 10.96 10.96 10.92 10.93 19.0K
11:47 10.93 10.94 10.92 10.92 33.1K
11:48 10.92 10.95 10.91 10.92 24.3K
11:49 10.92 10.92 10.89 10.91 12.3K
11:50 10.92 10.95 10.92 10.95 18.8K
11:51 10.95 10.98 10.94 10.98 81.4K
11:52 10.98 11.06 10.98 11.06 86.6K
11:53 11.08 11.11 11.06 11.09 59.5K
11:54 11.07 11.12 11.06 11.09 49.2K
11:55 11.08 11.11 11.07 11.09 28.5K
11:56 11.10 11.19 11.09 11.19 143.6K
11:57 11.21 11.21 11.13 11.15 59.1K
11:58 11.15 11.15 11.11 11.12 76.8K
11:59 11.13 11.16 11.13 11.14 22.0K
12:00 11.16 11.23 11.16 11.21 68.8K
12:01 11.19 11.23 11.18 11.23 68.6K
12:02 11.24 11.26 11.23 11.23 55.9K
12:03 11.24 11.29 11.23 11.29 52.3K
12:04 11.28 11.28 11.22 11.23 65.9K
12:05 11.22 11.22 11.14 11.14 103.7K
12:06 11.15 11.17 11.14 11.17 55.0K
12:07 11.19 11.19 11.17 11.18 34.9K
12:08 11.18 11.19 11.14 11.15 29.2K
12:09 11.16 11.19 11.16 11.19 35.0K
12:10 11.18 11.20 11.18 11.19 33.1K
12:11 11.18 11.18 11.10 11.10 102.7K
12:12 11.10 11.16 11.10 11.14 32.0K
12:13 11.13 11.20 11.13 11.20 44.6K
12:14 11.20 11.20 11.18 11.18 11.5K
12:15 11.16 11.21 11.15 11.21 15.8K
12:16 11.21 11.22 11.21 11.22 6.3K
12:17 11.21 11.23 11.20 11.20 42.7K
12:18 11.22 11.24 11.21 11.21 72.2K
12:19 11.23 11.23 11.22 11.23 26.4K
12:20 11.23 11.25 11.21 11.21 65.7K
12:21 11.22 11.22 11.17 11.17 17.9K
12:22 11.16 11.16 11.12 11.14 19.7K
12:23 11.14 11.16 11.13 11.13 26.8K
12:24 11.13 11.13 11.09 11.10 55.8K
12:25 11.07 11.07 11.04 11.06 78.1K
12:26 11.05 11.05 11.02 11.03 44.4K
12:27 11.03 11.06 11.03 11.04 18.1K
12:28 11.05 11.05 11.03 11.05 7.2K
12:29 11.05 11.05 11.03 11.05 22.5K
12:30 11.03 11.04 10.99 10.99 39.2K
12:31 10.99 11.00 10.96 11.00 26.2K
12:32 11.01 11.03 11.01 11.02 17.3K
12:33 11.06 11.06 11.04 11.04 35.6K
12:34 11.05 11.05 11.02 11.03 81.5K
12:35 11.03 11.04 11.00 11.02 27.6K
12:36 11.02 11.03 11.01 11.01 38.6K
12:37 11.00 11.02 11.00 11.02 14.5K
12:38 11.02 11.06 11.02 11.05 19.6K
12:39 11.07 11.08 11.06 11.08 13.3K
12:40 11.08 11.08 11.04 11.07 16.0K
12:41 11.07 11.07 11.04 11.06 7.1K
12:42 11.06 11.09 11.06 11.09 21.6K
12:43 11.08 11.10 11.05 11.10 26.1K
12:44 11.12 11.12 11.11 11.11 8.8K
12:45 11.11 11.11 11.07 11.07 11.2K
12:46 11.08 11.09 11.08 11.09 5.7K
12:47 11.12 11.12 11.10 11.10 17.3K
12:48 11.11 11.11 11.07 11.08 20.3K
12:49 11.07 11.07 11.03 11.03 11.5K
12:50 11.01 11.07 11.01 11.06 20.3K
12:51 11.08 11.09 11.08 11.08 5.5K
12:52 11.09 11.11 11.08 11.10 39.7K
12:53 11.10 11.12 11.10 11.11 19.5K
12:54 11.12 11.19 11.12 11.19 43.6K
12:55 11.21 11.23 11.19 11.20 98.1K
12:56 11.24 11.26 11.24 11.25 51.4K
12:57 11.28 11.32 11.28 11.31 71.1K
12:58 11.31 11.31 11.25 11.26 90.4K
12:59 11.25 11.28 11.23 11.28 35.1K
13:00 11.28 11.30 11.22 11.23 50.2K
13:01 11.22 11.25 11.21 11.23 29.3K
13:02 11.25 11.25 11.17 11.17 84.2K
13:03 11.20 11.21 11.18 11.20 20.2K
13:04 11.20 11.22 11.19 11.19 13.6K
13:05 11.21 11.21 11.18 11.18 8.6K
13:06 11.16 11.21 11.16 11.19 44.3K
13:07 11.19 11.29 11.19 11.27 46.9K
13:08 11.28 11.30 11.27 11.28 40.9K
13:09 11.29 11.35 11.29 11.35 59.9K
13:10 11.36 11.37 11.34 11.35 141.7K
13:11 11.36 11.43 11.36 11.40 93.9K
13:12 11.42 11.43 11.37 11.37 37.5K
13:13 11.36 11.36 11.29 11.31 99.0K
13:14 11.31 11.35 11.31 11.35 26.4K
13:15 11.36 11.39 11.36 11.39 22.6K
13:16 11.38 11.40 11.36 11.37 23.8K
13:17 11.38 11.44 11.38 11.44 72.4K
13:18 11.44 11.46 11.43 11.45 51.1K
13:19 11.46 11.46 11.40 11.41 37.3K
13:20 11.41 11.41 11.39 11.40 18.7K
13:21 11.40 11.44 11.40 11.40 22.5K
13:22 11.40 11.40 11.35 11.35 21.1K
13:23 11.35 11.38 11.35 11.36 26.7K
13:24 11.35 11.35 11.33 11.33 19.2K
13:25 11.33 11.38 11.32 11.38 45.1K
13:26 11.38 11.38 11.34 11.35 9.4K
13:27 11.35 11.35 11.33 11.34 6.5K
13:28 11.34 11.36 11.33 11.33 22.2K
13:29 11.33 11.33 11.31 11.33 11.0K
13:30 11.34 11.34 11.29 11.31 28.4K
13:31 11.34 11.35 11.34 11.34 33.5K
13:32 11.35 11.35 11.34 11.34 13.4K
13:33 11.34 11.37 11.34 11.37 72.0K
13:34 11.37 11.38 11.32 11.33 77.9K
13:35 11.34 11.35 11.32 11.34 11.2K
13:36 11.34 11.35 11.30 11.30 29.0K
13:37 11.33 11.35 11.33 11.34 32.9K
13:38 11.35 11.35 11.31 11.32 89.1K
13:39 11.31 11.31 11.24 11.27 52.5K
13:40 11.26 11.28 11.25 11.25 28.4K
13:41 11.23 11.23 11.21 11.21 82.0K
13:42 11.22 11.23 11.19 11.20 68.3K
13:43 11.20 11.26 11.20 11.26 12.7K
13:44 11.26 11.29 11.26 11.29 29.3K
13:45 11.28 11.28 11.23 11.23 26.4K
13:46 11.23 11.33 11.23 11.33 50.2K
13:47 11.33 11.35 11.31 11.35 35.7K
13:48 11.35 11.35 11.33 11.34 37.9K
13:49 11.33 11.35 11.33 11.33 36.5K
13:50 11.32 11.33 11.32 11.33 8.5K
13:51 11.36 11.36 11.33 11.33 32.5K
13:52 11.34 11.39 11.34 11.38 28.8K
13:53 11.41 11.41 11.39 11.41 34.0K
13:54 11.41 11.42 11.40 11.42 27.5K
13:55 11.43 11.45 11.43 11.43 64.4K
13:56 11.44 11.44 11.38 11.38 15.9K
13:57 11.39 11.39 11.35 11.35 17.3K
13:58 11.35 11.42 11.35 11.41 27.9K
13:59 11.42 11.43 11.41 11.42 28.5K
14:00 11.41 11.42 11.37 11.37 27.0K
14:01 11.37 11.43 11.37 11.43 20.3K
14:02 11.45 11.45 11.43 11.44 32.0K
14:03 11.44 11.45 11.43 11.44 30.2K
14:04 11.44 11.44 11.39 11.39 22.1K
14:05 11.39 11.43 11.38 11.42 36.4K
14:06 11.43 11.45 11.43 11.45 56.9K
14:07 11.45 11.48 11.45 11.48 35.2K
14:08 11.48 11.48 11.44 11.44 40.7K
14:09 11.44 11.44 11.41 11.41 22.8K
14:10 11.41 11.42 11.38 11.38 40.7K
14:11 11.38 11.41 11.36 11.37 18.9K
14:12 11.37 11.38 11.32 11.32 50.2K
14:13 11.33 11.33 11.31 11.32 25.9K
14:14 11.32 11.32 11.29 11.31 116.8K
14:15 11.31 11.33 11.29 11.29 103.5K
14:16 11.30 11.33 11.30 11.33 21.1K
14:17 11.32 11.34 11.32 11.33 27.2K
14:18 11.31 11.31 11.30 11.30 7.3K
14:19 11.29 11.31 11.27 11.31 24.6K
14:20 11.33 11.33 11.31 11.32 17.6K
14:21 11.32 11.33 11.32 11.33 18.5K
14:22 11.32 11.32 11.29 11.30 9.2K
14:23 11.30 11.31 11.29 11.30 4.0K
14:24 11.29 11.30 11.29 11.30 3.7K
14:25 11.29 11.29 11.27 11.29 10.0K
14:26 11.28 11.28 11.25 11.26 43.1K
14:27 11.24 11.29 11.24 11.29 41.0K
14:28 11.28 11.28 11.25 11.25 18.8K
14:29 11.25 11.28 11.25 11.28 6.0K
14:30 11.28 11.28 11.24 11.24 30.8K
14:31 11.25 11.25 11.21 11.21 47.6K
14:32 11.21 11.25 11.21 11.24 11.6K
14:33 11.24 11.28 11.24 11.28 42.8K
14:34 11.29 11.32 11.29 11.32 22.6K
14:35 11.31 11.32 11.30 11.32 17.1K
14:36 11.34 11.35 11.31 11.32 11.7K
14:37 11.32 11.34 11.32 11.34 15.9K
14:38 11.34 11.36 11.34 11.35 73.8K
14:39 11.37 11.39 11.37 11.39 19.4K
14:40 11.40 11.42 11.39 11.42 38.3K
14:41 11.39 11.45 11.39 11.45 78.7K
14:42 11.44 11.45 11.42 11.43 31.9K
14:43 11.43 11.45 11.42 11.45 24.7K
14:44 11.45 11.48 11.45 11.47 62.3K
14:45 11.46 11.51 11.46 11.51 125.4K
14:46 11.51 11.54 11.51 11.53 42.6K
14:47 11.54 11.60 11.53 11.57 74.8K
14:48 11.55 11.60 11.55 11.59 59.8K
14:49 11.60 11.60 11.56 11.57 84.0K
14:50 11.56 11.57 11.56 11.57 41.5K
14:51 11.56 11.57 11.54 11.54 47.7K
14:52 11.53 11.58 11.53 11.56 31.2K
14:53 11.57 11.61 11.57 11.61 62.3K
14:54 11.61 11.61 11.59 11.59 41.6K
14:55 11.59 11.61 11.59 11.61 34.1K
14:56 11.62 11.63 11.61 11.62 114.1K
14:57 11.63 11.66 11.63 11.65 48.9K
14:58 11.66 11.70 11.66 11.69 40.6K
14:59 11.69 11.74 11.69 11.71 111.9K
15:00 11.70 11.70 11.62 11.62 49.0K
15:01 11.63 11.65 11.59 11.60 70.3K
15:02 11.60 11.60 11.50 11.52 62.6K
15:03 11.52 11.57 11.52 11.56 32.0K
15:04 11.56 11.56 11.50 11.53 44.1K
15:05 11.53 11.59 11.51 11.58 45.0K
15:06 11.59 11.64 11.59 11.64 21.6K
15:07 11.63 11.68 11.63 11.68 110.9K
15:08 11.68 11.68 11.65 11.67 260.0K
15:09 11.66 11.67 11.65 11.66 24.8K
15:10 11.66 11.66 11.61 11.61 166.8K
15:11 11.61 11.61 11.58 11.60 38.3K
15:12 11.60 11.66 11.59 11.66 63.0K
15:13 11.66 11.67 11.64 11.65 83.9K
15:14 11.64 11.65 11.59 11.60 27.7K
15:15 11.59 11.61 11.59 11.59 15.3K
15:16 11.57 11.57 11.46 11.46 43.9K
15:17 11.43 11.49 11.43 11.49 54.2K
15:18 11.49 11.50 11.48 11.49 32.6K
15:19 11.50 11.50 11.43 11.43 48.7K
15:20 11.43 11.49 11.43 11.45 22.5K
15:21 11.46 11.47 11.43 11.44 21.3K
15:22 11.44 11.44 11.38 11.38 83.0K
15:23 11.37 11.43 11.37 11.42 80.3K
15:24 11.41 11.46 11.41 11.46 25.0K
15:25 11.46 11.49 11.45 11.46 64.7K
15:26 11.45 11.45 11.42 11.42 16.0K
15:27 11.42 11.42 11.40 11.40 17.1K
15:28 11.42 11.44 11.40 11.44 34.8K
15:29 11.44 11.44 11.42 11.43 29.8K
15:30 11.42 11.43 11.39 11.39 28.1K
15:31 11.41 11.43 11.40 11.40 22.4K
15:32 11.39 11.39 11.33 11.34 87.8K
15:33 11.35 11.35 11.32 11.35 58.6K
15:34 11.37 11.38 11.34 11.34 27.8K
15:35 11.32 11.34 11.31 11.33 43.9K
15:36 11.31 11.32 11.30 11.29 75.3K
15:37 11.29 11.29 11.24 11.24 44.3K
15:38 11.23 11.23 11.20 11.21 85.7K
15:39 11.21 11.25 11.20 11.24 40.9K
15:40 11.25 11.25 11.24 11.25 34.6K
15:41 11.25 11.25 11.18 11.19 36.1K
15:42 11.20 11.23 11.20 11.22 50.8K
15:43 11.21 11.23 11.19 11.19 52.5K
15:44 11.19 11.24 11.18 11.23 78.6K
15:45 11.22 11.22 11.19 11.22 21.6K
15:46 11.22 11.25 11.22 11.22 59.9K
15:47 11.20 11.21 11.16 11.21 37.4K
15:48 11.20 11.22 11.17 11.18 33.3K
15:49 11.19 11.21 11.13 11.14 90.9K
15:50 11.17 11.20 11.16 11.19 83.1K
15:51 11.20 11.25 11.20 11.22 63.6K
15:52 11.24 11.25 11.19 11.21 37.1K
15:53 11.20 11.25 11.20 11.25 18.3K
15:54 11.24 11.24 11.22 11.23 54.8K
15:55 11.16 11.17 11.13 11.14 174.7K
15:56 11.14 11.16 11.12 11.12 80.8K
15:57 11.12 11.15 11.09 11.15 61.2K
15:58 11.14 11.15 11.13 11.15 22.8K
15:59 11.15 11.17 11.14 11.15 1,070.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible