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 11.60 11.65 11.44 11.44 2,673.5K
09:31 11.45 11.45 11.22 11.22 199.9K
09:32 11.24 11.36 11.23 11.30 209.5K
09:33 11.33 11.46 11.33 11.46 304.6K
09:34 11.49 11.51 11.43 11.50 277.3K
09:35 11.50 11.57 11.38 11.54 180.5K
09:36 11.56 11.57 11.47 11.54 85.5K
09:37 11.54 11.68 11.54 11.67 245.4K
09:38 11.69 11.69 11.53 11.61 162.6K
09:39 11.57 11.68 11.57 11.68 124.6K
09:40 11.67 11.72 11.66 11.67 259.0K
09:41 11.66 11.76 11.66 11.73 177.7K
09:42 11.72 11.79 11.71 11.76 116.3K
09:43 11.77 11.79 11.66 11.66 270.2K
09:44 11.66 11.69 11.63 11.63 152.7K
09:45 11.62 11.62 11.54 11.57 172.9K
09:46 11.56 11.60 11.50 11.59 101.0K
09:47 11.58 11.68 11.58 11.63 80.9K
09:48 11.64 11.74 11.64 11.65 148.2K
09:49 11.64 11.65 11.45 11.46 139.7K
09:50 11.47 11.54 11.43 11.43 109.9K
09:51 11.44 11.48 11.42 11.44 123.0K
09:52 11.45 11.47 11.40 11.40 117.6K
09:53 11.42 11.42 11.28 11.28 139.1K
09:54 11.28 11.29 11.13 11.19 233.9K
09:55 11.20 11.25 11.15 11.25 171.7K
09:56 11.25 11.26 11.15 11.17 107.2K
09:57 11.17 11.21 11.14 11.14 102.8K
09:58 11.13 11.17 11.10 11.16 154.9K
09:59 11.13 11.18 11.13 11.16 60.1K
10:00 11.17 11.17 11.04 11.04 168.2K
10:01 11.02 11.10 11.02 11.05 134.2K
10:02 11.06 11.15 11.06 11.10 105.3K
10:03 11.12 11.13 11.09 11.13 29.0K
10:04 11.14 11.14 11.10 11.13 38.7K
10:05 11.14 11.16 11.11 11.15 68.4K
10:06 11.15 11.20 11.15 11.17 93.0K
10:07 11.18 11.33 11.18 11.28 152.4K
10:08 11.31 11.39 11.31 11.39 145.3K
10:09 11.39 11.39 11.34 11.34 243.2K
10:10 11.37 11.46 11.37 11.46 124.9K
10:11 11.45 11.45 11.40 11.42 79.5K
10:12 11.43 11.47 11.39 11.41 90.2K
10:13 11.39 11.39 11.29 11.30 205.4K
10:14 11.30 11.31 11.26 11.30 90.0K
10:15 11.29 11.31 11.26 11.31 55.4K
10:16 11.33 11.34 11.27 11.28 78.9K
10:17 11.30 11.32 11.24 11.24 59.6K
10:18 11.23 11.28 11.22 11.26 45.3K
10:19 11.28 11.30 11.21 11.24 67.4K
10:20 11.23 11.35 11.23 11.35 67.1K
10:21 11.34 11.36 11.31 11.31 94.1K
10:22 11.31 11.33 11.28 11.30 52.4K
10:23 11.30 11.36 11.30 11.36 29.6K
10:24 11.36 11.36 11.30 11.30 22.5K
10:25 11.29 11.29 11.23 11.25 56.7K
10:26 11.27 11.31 11.25 11.26 16.0K
10:27 11.26 11.27 11.24 11.27 33.4K
10:28 11.27 11.29 11.22 11.22 25.9K
10:29 11.22 11.22 11.13 11.13 57.7K
10:30 11.13 11.17 11.12 11.14 103.6K
10:31 11.16 11.20 11.14 11.19 36.8K
10:32 11.19 11.23 11.15 11.15 47.5K
10:33 11.15 11.20 11.15 11.16 19.7K
10:34 11.16 11.16 11.11 11.11 64.3K
10:35 11.10 11.10 11.04 11.08 100.3K
10:36 11.07 11.15 11.07 11.15 90.8K
10:37 11.13 11.16 11.06 11.06 36.2K
10:38 11.05 11.05 10.98 10.98 148.4K
10:39 11.00 11.03 10.99 11.03 141.9K
10:40 11.03 11.06 11.01 11.01 56.2K
10:41 11.00 11.02 10.95 10.95 92.4K
10:42 10.93 10.94 10.89 10.92 142.2K
10:43 10.92 10.96 10.90 10.95 159.6K
10:44 10.94 10.96 10.92 10.95 49.1K
10:45 10.94 10.99 10.94 10.96 143.2K
10:46 10.97 11.02 10.97 11.02 57.9K
10:47 11.02 11.08 11.01 11.08 86.1K
10:48 11.07 11.11 11.06 11.09 99.5K
10:49 11.07 11.09 11.05 11.08 79.7K
10:50 11.07 11.12 11.05 11.11 40.3K
10:51 11.12 11.14 11.10 11.11 90.6K
10:52 11.10 11.12 11.08 11.08 32.6K
10:53 11.07 11.07 11.03 11.03 66.0K
10:54 11.01 11.06 11.01 11.02 81.7K
10:55 11.04 11.04 10.99 10.99 67.8K
10:56 10.98 11.02 10.97 11.02 79.4K
10:57 11.02 11.07 11.02 11.07 28.2K
10:58 11.06 11.06 11.04 11.04 17.7K
10:59 11.04 11.04 11.02 11.02 13.0K
11:00 11.00 11.04 11.00 11.02 34.1K
11:01 11.01 11.05 11.00 11.05 28.8K
11:02 11.05 11.09 11.05 11.09 34.1K
11:03 11.08 11.09 11.05 11.05 26.8K
11:04 11.06 11.08 11.04 11.07 21.8K
11:05 11.07 11.13 11.05 11.13 97.8K
11:06 11.14 11.16 11.12 11.14 47.4K
11:07 11.15 11.18 11.12 11.12 50.1K
11:08 11.13 11.19 11.13 11.18 40.7K
11:09 11.19 11.22 11.18 11.21 50.7K
11:10 11.22 11.22 11.10 11.10 73.7K
11:11 11.11 11.15 11.11 11.13 58.1K
11:12 11.13 11.15 11.10 11.13 22.3K
11:13 11.14 11.17 11.14 11.15 9.6K
11:14 11.15 11.15 11.13 11.13 4.4K
11:15 11.13 11.17 11.13 11.15 34.4K
11:16 11.12 11.15 11.10 11.15 57.8K
11:17 11.15 11.15 11.11 11.11 12.0K
11:18 11.12 11.12 11.04 11.06 28.6K
11:19 11.05 11.07 11.04 11.05 113.0K
11:20 11.07 11.12 11.07 11.12 50.5K
11:21 11.13 11.13 11.10 11.11 22.1K
11:22 11.08 11.12 11.08 11.12 54.7K
11:23 11.12 11.12 11.06 11.06 30.6K
11:24 11.09 11.13 11.09 11.13 28.7K
11:25 11.13 11.15 11.12 11.12 62.3K
11:26 11.12 11.13 11.11 11.13 27.6K
11:27 11.13 11.13 11.11 11.12 12.7K
11:28 11.11 11.15 11.11 11.14 11.8K
11:29 11.14 11.15 11.13 11.15 28.3K
11:30 11.16 11.23 11.16 11.23 40.4K
11:31 11.23 11.25 11.18 11.25 55.4K
11:32 11.26 11.27 11.25 11.25 81.6K
11:33 11.23 11.32 11.23 11.30 126.9K
11:34 11.31 11.32 11.29 11.30 59.7K
11:35 11.30 11.30 11.25 11.26 44.9K
11:36 11.30 11.33 11.30 11.32 35.4K
11:37 11.33 11.35 11.32 11.35 70.3K
11:38 11.35 11.40 11.35 11.40 41.8K
11:39 11.40 11.45 11.40 11.40 66.7K
11:40 11.40 11.51 11.40 11.49 149.6K
11:41 11.50 11.54 11.50 11.53 139.0K
11:42 11.53 11.55 11.43 11.45 86.8K
11:43 11.45 11.52 11.45 11.52 51.6K
11:44 11.53 11.60 11.53 11.60 92.9K
11:45 11.58 11.62 11.58 11.62 71.2K
11:46 11.63 11.66 11.62 11.66 96.5K
11:47 11.65 11.73 11.65 11.71 165.2K
11:48 11.70 11.72 11.66 11.67 136.0K
11:49 11.68 11.69 11.66 11.69 74.9K
11:50 11.70 11.70 11.59 11.59 197.9K
11:51 11.59 11.67 11.59 11.63 82.6K
11:52 11.63 11.69 11.61 11.69 86.4K
11:53 11.69 11.69 11.66 11.69 17.6K
11:54 11.68 11.72 11.67 11.68 81.2K
11:55 11.68 11.70 11.66 11.70 43.7K
11:56 11.71 11.77 11.71 11.73 60.7K
11:57 11.74 11.74 11.72 11.72 8.1K
11:58 11.73 11.79 11.73 11.79 83.9K
11:59 11.80 11.84 11.80 11.83 80.7K
12:00 11.84 11.92 11.84 11.84 129.4K
12:01 11.84 11.89 11.81 11.85 80.4K
12:02 11.85 11.87 11.84 11.84 45.2K
12:03 11.83 11.84 11.75 11.75 101.0K
12:04 11.75 11.80 11.74 11.78 241.7K
12:05 11.77 11.80 11.77 11.80 22.1K
12:06 11.80 11.80 11.68 11.68 68.5K
12:07 11.66 11.67 11.61 11.63 240.8K
12:08 11.63 11.64 11.58 11.58 54.7K
12:09 11.59 11.59 11.54 11.56 82.0K
12:10 11.57 11.63 11.57 11.61 39.9K
12:11 11.60 11.62 11.57 11.57 93.6K
12:12 11.56 11.56 11.49 11.50 168.5K
12:13 11.50 11.55 11.50 11.51 97.9K
12:14 11.51 11.53 11.50 11.52 13.2K
12:15 11.51 11.53 11.47 11.48 55.3K
12:16 11.46 11.47 11.43 11.45 88.0K
12:17 11.43 11.43 11.38 11.43 58.8K
12:18 11.43 11.43 11.33 11.36 45.2K
12:19 11.36 11.40 11.36 11.40 22.7K
12:20 11.39 11.39 11.31 11.33 55.4K
12:21 11.33 11.38 11.32 11.37 53.3K
12:22 11.36 11.38 11.34 11.38 27.3K
12:23 11.38 11.44 11.38 11.44 83.1K
12:24 11.44 11.44 11.39 11.40 80.4K
12:25 11.40 11.50 11.40 11.50 88.6K
12:26 11.51 11.52 11.47 11.48 83.5K
12:27 11.49 11.53 11.48 11.52 42.0K
12:28 11.53 11.53 11.49 11.53 50.0K
12:29 11.53 11.62 11.53 11.62 45.7K
12:30 11.61 11.63 11.56 11.56 196.5K
12:31 11.55 11.61 11.53 11.61 138.7K
12:32 11.59 11.59 11.55 11.55 21.4K
12:33 11.55 11.55 11.51 11.54 37.8K
12:34 11.53 11.57 11.52 11.57 56.9K
12:35 11.58 11.58 11.53 11.56 40.8K
12:36 11.54 11.55 11.52 11.54 19.3K
12:37 11.52 11.55 11.49 11.54 58.5K
12:38 11.54 11.55 11.50 11.53 61.3K
12:39 11.50 11.51 11.49 11.50 17.0K
12:40 11.49 11.53 11.47 11.48 17.2K
12:41 11.47 11.49 11.45 11.48 48.1K
12:42 11.47 11.50 11.47 11.50 7.2K
12:43 11.51 11.51 11.45 11.45 15.6K
12:44 11.46 11.48 11.45 11.48 23.6K
12:45 11.47 11.48 11.44 11.45 53.1K
12:46 11.47 11.49 11.46 11.49 33.5K
12:47 11.49 11.54 11.49 11.54 39.2K
12:48 11.55 11.58 11.55 11.57 70.6K
12:49 11.57 11.62 11.57 11.62 125.0K
12:50 11.60 11.64 11.60 11.62 79.0K
12:51 11.62 11.63 11.58 11.60 118.9K
12:52 11.61 11.63 11.60 11.60 26.0K
12:53 11.60 11.60 11.57 11.60 11.7K
12:54 11.61 11.61 11.58 11.58 14.4K
12:55 11.57 11.61 11.57 11.61 20.0K
12:56 11.60 11.63 11.60 11.62 34.7K
12:57 11.61 11.65 11.61 11.64 19.3K
12:58 11.66 11.67 11.65 11.66 23.8K
12:59 11.67 11.69 11.66 11.69 37.7K
13:00 11.67 11.67 11.59 11.62 67.8K
13:01 11.61 11.63 11.60 11.63 40.0K
13:02 11.63 11.64 11.59 11.61 40.1K
13:03 11.61 11.61 11.53 11.53 26.9K
13:04 11.52 11.54 11.50 11.50 29.9K
13:05 11.53 11.53 11.49 11.52 53.1K
13:06 11.52 11.53 11.46 11.46 43.9K
13:07 11.46 11.51 11.46 11.50 22.9K
13:08 11.50 11.52 11.50 11.50 10.5K
13:09 11.50 11.51 11.50 11.51 8.3K
13:10 11.51 11.54 11.51 11.53 46.5K
13:11 11.53 11.54 11.50 11.51 21.5K
13:12 11.50 11.53 11.47 11.53 38.7K
13:13 11.52 11.56 11.52 11.55 20.7K
13:14 11.56 11.57 11.54 11.57 28.4K
13:15 11.57 11.58 11.55 11.56 31.1K
13:16 11.53 11.59 11.53 11.59 21.5K
13:17 11.61 11.62 11.59 11.61 9.5K
13:18 11.61 11.64 11.57 11.64 24.2K
13:19 11.63 11.67 11.62 11.66 23.6K
13:20 11.68 11.71 11.66 11.66 41.4K
13:21 11.66 11.68 11.66 11.68 72.2K
13:22 11.67 11.76 11.67 11.74 57.7K
13:23 11.74 11.76 11.72 11.73 42.1K
13:24 11.73 11.73 11.67 11.68 103.1K
13:25 11.68 11.71 11.66 11.70 39.9K
13:26 11.71 11.71 11.68 11.70 83.9K
13:27 11.71 11.73 11.70 11.73 31.2K
13:28 11.73 11.76 11.71 11.72 74.5K
13:29 11.73 11.77 11.73 11.75 32.6K
13:30 11.78 11.78 11.71 11.72 60.3K
13:31 11.73 11.75 11.69 11.71 21.3K
13:32 11.70 11.72 11.70 11.71 7.6K
13:33 11.70 11.71 11.68 11.69 35.1K
13:34 11.67 11.73 11.67 11.72 22.8K
13:35 11.72 11.72 11.70 11.70 12.7K
13:36 11.71 11.77 11.71 11.77 28.2K
13:37 11.78 11.78 11.75 11.77 99.2K
13:38 11.76 11.79 11.76 11.79 8.9K
13:39 11.78 11.78 11.74 11.74 31.8K
13:40 11.73 11.78 11.73 11.78 48.8K
13:41 11.79 11.79 11.75 11.75 67.8K
13:42 11.74 11.76 11.73 11.73 22.6K
13:43 11.72 11.72 11.68 11.68 29.3K
13:44 11.69 11.69 11.67 11.67 26.8K
13:45 11.65 11.66 11.62 11.65 35.1K
13:46 11.63 11.63 11.61 11.61 26.8K
13:47 11.60 11.60 11.54 11.56 39.8K
13:48 11.56 11.59 11.56 11.59 18.6K
13:49 11.58 11.58 11.57 11.57 5.7K
13:50 11.56 11.56 11.53 11.54 25.5K
13:51 11.54 11.56 11.52 11.52 41.7K
13:52 11.51 11.58 11.51 11.58 52.4K
13:53 11.59 11.62 11.59 11.61 47.4K
13:54 11.63 11.67 11.62 11.66 67.2K
13:55 11.67 11.67 11.61 11.61 93.8K
13:56 11.61 11.62 11.57 11.59 20.5K
13:57 11.60 11.60 11.56 11.57 31.4K
13:58 11.57 11.59 11.57 11.58 10.3K
13:59 11.56 11.61 11.56 11.61 18.9K
14:00 11.61 11.61 11.57 11.58 8.6K
14:01 11.58 11.61 11.58 11.60 20.4K
14:02 11.59 11.59 11.56 11.57 12.5K
14:03 11.55 11.60 11.55 11.60 7.0K
14:04 11.60 11.60 11.56 11.56 6.4K
14:05 11.53 11.54 11.52 11.53 12.2K
14:06 11.53 11.53 11.50 11.50 21.5K
14:07 11.51 11.51 11.50 11.50 27.7K
14:08 11.50 11.53 11.49 11.50 42.6K
14:09 11.46 11.49 11.45 11.49 34.3K
14:10 11.50 11.51 11.50 11.51 18.3K
14:11 11.50 11.50 11.48 11.50 41.9K
14:12 11.50 11.50 11.47 11.49 15.1K
14:13 11.51 11.53 11.50 11.50 12.8K
14:14 11.49 11.49 11.42 11.43 41.6K
14:15 11.43 11.43 11.42 11.42 9.4K
14:16 11.41 11.44 11.41 11.44 26.7K
14:17 11.44 11.47 11.44 11.47 30.6K
14:18 11.48 11.51 11.48 11.50 31.2K
14:19 11.50 11.50 11.48 11.49 13.6K
14:20 11.49 11.49 11.45 11.46 18.8K
14:21 11.45 11.45 11.42 11.43 25.0K
14:22 11.41 11.43 11.41 11.42 13.7K
14:23 11.43 11.47 11.43 11.46 11.5K
14:24 11.45 11.49 11.45 11.49 18.3K
14:25 11.50 11.53 11.50 11.51 30.2K
14:26 11.49 11.53 11.49 11.51 40.4K
14:27 11.50 11.52 11.46 11.52 30.9K
14:28 11.52 11.52 11.48 11.48 6.9K
14:29 11.48 11.48 11.47 11.48 9.3K
14:30 11.51 11.52 11.47 11.50 32.9K
14:31 11.50 11.52 11.49 11.51 13.2K
14:32 11.51 11.53 11.51 11.51 9.4K
14:33 11.55 11.55 11.46 11.46 19.2K
14:34 11.47 11.47 11.44 11.44 22.0K
14:35 11.44 11.44 11.42 11.43 9.0K
14:36 11.42 11.46 11.41 11.44 47.0K
14:37 11.42 11.43 11.40 11.40 12.5K
14:38 11.40 11.42 11.40 11.41 8.8K
14:39 11.40 11.41 11.37 11.37 9.1K
14:40 11.38 11.41 11.37 11.39 8.7K
14:41 11.40 11.41 11.38 11.38 8.0K
14:42 11.37 11.37 11.33 11.34 55.2K
14:43 11.34 11.37 11.34 11.37 54.6K
14:44 11.35 11.36 11.34 11.34 10.0K
14:45 11.35 11.36 11.34 11.36 5.0K
14:46 11.36 11.36 11.33 11.33 10.9K
14:47 11.34 11.34 11.32 11.33 6.3K
14:48 11.33 11.37 11.33 11.36 10.2K
14:49 11.36 11.36 11.34 11.34 3.7K
14:50 11.34 11.35 11.31 11.31 35.0K
14:51 11.30 11.30 11.27 11.27 36.8K
14:52 11.27 11.31 11.27 11.31 29.4K
14:53 11.30 11.35 11.30 11.35 13.5K
14:54 11.34 11.35 11.32 11.32 9.0K
14:55 11.33 11.41 11.33 11.41 36.2K
14:56 11.41 11.41 11.37 11.39 38.8K
14:57 11.39 11.42 11.38 11.42 29.0K
14:58 11.42 11.42 11.42 11.42 14.2K
14:59 11.47 11.48 11.46 11.48 30.9K
15:00 11.48 11.48 11.43 11.43 22.8K
15:01 11.45 11.46 11.43 11.46 19.3K
15:02 11.45 11.46 11.43 11.45 24.4K
15:03 11.44 11.47 11.43 11.46 8.6K
15:04 11.46 11.48 11.46 11.48 9.4K
15:05 11.49 11.50 11.49 11.50 9.6K
15:06 11.50 11.50 11.47 11.48 44.7K
15:07 11.46 11.47 11.45 11.47 23.4K
15:08 11.47 11.49 11.46 11.49 19.6K
15:09 11.47 11.47 11.46 11.46 6.7K
15:10 11.45 11.45 11.44 11.44 8.1K
15:11 11.44 11.44 11.41 11.41 18.8K
15:12 11.41 11.44 11.41 11.43 4.1K
15:13 11.42 11.42 11.38 11.38 17.7K
15:14 11.37 11.37 11.35 11.35 4.9K
15:15 11.35 11.36 11.32 11.35 50.2K
15:16 11.35 11.39 11.35 11.37 32.6K
15:17 11.36 11.37 11.35 11.37 18.4K
15:18 11.35 11.38 11.35 11.36 6.3K
15:19 11.35 11.35 11.34 11.35 6.7K
15:20 11.35 11.35 11.32 11.32 47.2K
15:21 11.31 11.31 11.27 11.28 44.2K
15:22 11.29 11.29 11.22 11.22 61.6K
15:23 11.23 11.26 11.23 11.25 13.7K
15:24 11.26 11.26 11.24 11.25 17.0K
15:25 11.27 11.31 11.26 11.30 21.7K
15:26 11.31 11.34 11.30 11.31 17.9K
15:27 11.34 11.34 11.30 11.31 15.8K
15:28 11.32 11.33 11.30 11.30 15.4K
15:29 11.27 11.30 11.27 11.29 82.0K
15:30 11.30 11.37 11.30 11.36 77.5K
15:31 11.38 11.40 11.37 11.40 81.0K
15:32 11.40 11.40 11.38 11.39 39.9K
15:33 11.38 11.42 11.37 11.41 31.2K
15:34 11.42 11.43 11.40 11.40 33.3K
15:35 11.38 11.43 11.38 11.43 11.5K
15:36 11.43 11.46 11.43 11.45 11.3K
15:37 11.44 11.46 11.40 11.40 22.6K
15:38 11.41 11.46 11.41 11.44 10.3K
15:39 11.44 11.46 11.44 11.45 10.7K
15:40 11.44 11.47 11.43 11.44 4.8K
15:41 11.40 11.43 11.40 11.43 11.6K
15:42 11.43 11.46 11.42 11.46 13.8K
15:43 11.45 11.45 11.43 11.44 5.6K
15:44 11.44 11.45 11.44 11.45 14.0K
15:45 11.44 11.44 11.42 11.43 16.9K
15:46 11.44 11.49 11.44 11.49 21.9K
15:47 11.50 11.54 11.50 11.51 41.1K
15:48 11.50 11.52 11.49 11.50 19.3K
15:49 11.49 11.49 11.45 11.46 25.4K
15:50 11.44 11.53 11.44 11.53 43.2K
15:51 11.53 11.54 11.51 11.54 27.1K
15:52 11.55 11.57 11.55 11.56 59.8K
15:53 11.57 11.63 11.57 11.63 46.7K
15:54 11.63 11.65 11.48 11.50 104.6K
15:55 11.52 11.52 11.42 11.47 88.7K
15:56 11.45 11.45 11.40 11.41 49.2K
15:57 11.41 11.45 11.40 11.41 74.9K
15:58 11.40 11.46 11.40 11.45 41.6K
15:59 11.45 11.50 11.45 11.49 496.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible