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 11.90 11.91 11.79 11.91 2,616.4K
09:31 11.91 12.02 11.91 12.01 177.4K
09:32 12.00 12.00 11.78 11.90 130.6K
09:33 11.91 11.94 11.84 11.90 77.9K
09:34 11.89 11.92 11.86 11.88 118.4K
09:35 11.88 11.90 11.82 11.89 80.9K
09:36 11.80 11.82 11.76 11.78 142.8K
09:37 11.80 11.86 11.76 11.86 117.5K
09:38 11.86 11.92 11.77 11.77 147.1K
09:39 11.78 11.79 11.76 11.79 95.9K
09:40 11.81 11.86 11.77 11.84 46.2K
09:41 11.81 11.89 11.80 11.85 36.7K
09:42 11.89 11.91 11.78 11.79 84.6K
09:43 11.77 11.87 11.74 11.87 81.3K
09:44 11.87 11.98 11.87 11.96 85.4K
09:45 12.00 12.01 11.93 11.96 116.2K
09:46 11.95 12.00 11.92 12.00 58.8K
09:47 12.00 12.06 11.97 11.97 175.3K
09:48 11.96 12.05 11.96 11.96 90.2K
09:49 11.94 12.02 11.93 12.01 74.4K
09:50 12.00 12.01 11.93 11.93 56.2K
09:51 11.94 12.08 11.94 12.08 57.4K
09:52 12.08 12.20 12.07 12.20 175.5K
09:53 12.20 12.28 12.19 12.19 148.5K
09:54 12.20 12.20 12.13 12.15 100.2K
09:55 12.17 12.25 12.15 12.24 89.1K
09:56 12.24 12.29 12.24 12.28 111.1K
09:57 12.27 12.27 12.17 12.19 106.6K
09:58 12.19 12.21 12.16 12.21 73.1K
09:59 12.23 12.23 12.18 12.21 68.5K
10:00 12.29 12.35 12.12 12.21 343.8K
10:01 12.22 12.32 12.17 12.22 297.4K
10:02 12.22 12.27 12.19 12.19 105.6K
10:03 12.19 12.28 12.15 12.27 98.7K
10:04 12.28 12.28 12.21 12.23 210.8K
10:05 12.23 12.29 12.23 12.29 92.0K
10:06 12.30 12.39 12.26 12.38 139.8K
10:07 12.41 12.45 12.41 12.45 197.5K
10:08 12.44 12.62 12.42 12.62 324.5K
10:09 12.65 12.65 12.57 12.60 209.6K
10:10 12.61 12.67 12.61 12.67 177.1K
10:11 12.66 12.74 12.62 12.73 198.7K
10:12 12.78 12.84 12.78 12.84 166.4K
10:13 12.86 12.88 12.82 12.88 196.7K
10:14 12.89 12.89 12.80 12.80 224.6K
10:15 12.78 12.88 12.77 12.85 138.7K
10:16 12.82 12.95 12.82 12.92 159.0K
10:17 12.89 12.89 12.81 12.85 120.6K
10:18 12.83 12.90 12.83 12.90 77.2K
10:19 12.90 12.99 12.90 12.96 179.0K
10:20 12.97 12.98 12.92 12.96 206.0K
10:21 12.99 13.03 12.92 12.94 125.2K
10:22 12.90 12.95 12.89 12.92 254.6K
10:23 12.93 12.95 12.87 12.89 119.2K
10:24 12.90 12.94 12.89 12.93 73.4K
10:25 12.94 13.03 12.94 13.02 114.8K
10:26 13.01 13.15 13.01 13.13 115.5K
10:27 13.13 13.19 13.12 13.15 102.9K
10:28 13.15 13.18 13.13 13.13 109.0K
10:29 13.11 13.14 13.11 13.13 84.0K
10:30 13.12 13.12 13.02 13.03 107.2K
10:31 13.03 13.11 13.01 13.06 121.5K
10:32 13.06 13.12 13.05 13.12 55.0K
10:33 13.11 13.13 13.04 13.05 70.9K
10:34 13.04 13.09 13.02 13.09 97.3K
10:35 13.08 13.10 13.06 13.06 61.0K
10:36 13.06 13.17 13.06 13.17 126.9K
10:37 13.17 13.20 13.14 13.16 123.2K
10:38 13.12 13.12 13.01 13.01 62.4K
10:39 13.01 13.01 12.90 12.90 189.1K
10:40 12.89 12.99 12.89 12.97 92.5K
10:41 12.97 12.97 12.91 12.91 52.5K
10:42 12.90 12.90 12.87 12.87 80.7K
10:43 12.85 12.90 12.84 12.86 121.6K
10:44 12.87 12.93 12.87 12.88 46.8K
10:45 12.90 12.92 12.87 12.90 37.0K
10:46 12.90 12.97 12.87 12.97 62.1K
10:47 12.98 12.99 12.94 12.94 104.7K
10:48 12.95 13.00 12.94 13.00 80.3K
10:49 13.01 13.04 13.00 13.01 64.6K
10:50 13.00 13.04 12.98 13.02 69.8K
10:51 13.02 13.02 12.93 12.98 59.7K
10:52 12.99 13.00 12.97 12.98 55.3K
10:53 12.97 12.98 12.94 12.95 46.6K
10:54 12.94 12.94 12.90 12.93 37.4K
10:55 12.95 13.04 12.95 13.04 30.8K
10:56 13.04 13.06 13.01 13.05 59.4K
10:57 13.05 13.09 13.05 13.08 58.3K
10:58 13.05 13.09 13.05 13.07 58.5K
10:59 13.05 13.05 13.01 13.04 51.1K
11:00 13.04 13.07 13.01 13.05 80.1K
11:01 13.06 13.14 13.06 13.13 56.7K
11:02 13.13 13.17 13.12 13.16 65.8K
11:03 13.16 13.19 13.14 13.18 124.2K
11:04 13.20 13.24 13.20 13.19 334.2K
11:05 13.20 13.22 13.17 13.17 93.8K
11:06 13.20 13.28 13.20 13.23 128.4K
11:07 13.22 13.24 13.18 13.23 45.2K
11:08 13.22 13.22 13.18 13.18 93.0K
11:09 13.18 13.18 13.15 13.17 95.3K
11:10 13.15 13.15 12.95 12.97 100.6K
11:11 12.98 13.01 12.96 12.96 228.4K
11:12 13.00 13.00 12.92 12.94 58.5K
11:13 12.94 12.94 12.84 12.84 104.1K
11:14 12.83 12.84 12.81 12.82 76.3K
11:15 12.83 12.92 12.83 12.92 75.9K
11:16 12.92 12.94 12.89 12.89 92.1K
11:17 12.89 12.89 12.86 12.88 60.2K
11:18 12.88 12.88 12.85 12.85 36.8K
11:19 12.86 12.91 12.86 12.89 36.0K
11:20 12.88 12.96 12.88 12.96 40.9K
11:21 12.96 12.96 12.92 12.95 50.1K
11:22 12.96 12.97 12.96 12.97 35.4K
11:23 12.98 13.03 12.96 13.03 25.1K
11:24 13.02 13.06 13.02 13.05 45.6K
11:25 13.04 13.04 12.99 13.03 95.2K
11:26 13.01 13.01 12.93 12.95 41.9K
11:27 12.95 12.95 12.93 12.94 15.0K
11:28 12.94 13.01 12.94 13.00 30.2K
11:29 13.01 13.01 12.97 12.99 17.9K
11:30 13.00 13.02 12.99 13.00 25.5K
11:31 12.99 13.00 12.91 12.91 58.6K
11:32 12.90 12.90 12.83 12.84 66.4K
11:33 12.84 12.84 12.79 12.79 80.0K
11:34 12.80 12.85 12.80 12.83 58.2K
11:35 12.84 12.87 12.79 12.79 55.7K
11:36 12.80 12.80 12.76 12.77 43.1K
11:37 12.77 12.84 12.77 12.80 29.3K
11:38 12.80 12.81 12.79 12.80 38.7K
11:39 12.80 12.82 12.79 12.81 150.0K
11:40 12.80 12.80 12.75 12.77 48.5K
11:41 12.77 12.79 12.74 12.79 266.5K
11:42 12.79 12.89 12.79 12.89 44.8K
11:43 12.89 12.95 12.89 12.93 56.0K
11:44 12.93 12.93 12.89 12.89 38.8K
11:45 12.88 12.95 12.88 12.94 32.6K
11:46 12.94 12.97 12.91 12.97 40.2K
11:47 12.98 12.98 12.91 12.93 23.4K
11:48 12.93 12.94 12.89 12.89 18.8K
11:49 12.89 12.89 12.87 12.88 20.4K
11:50 12.89 12.89 12.86 12.88 19.1K
11:51 12.88 12.92 12.87 12.91 14.5K
11:52 12.90 12.99 12.90 12.99 45.5K
11:53 12.99 13.04 12.99 13.01 69.8K
11:54 13.01 13.06 13.00 13.06 49.9K
11:55 13.06 13.07 13.04 13.07 39.4K
11:56 13.06 13.06 13.03 13.04 45.2K
11:57 13.05 13.07 13.04 13.07 29.1K
11:58 13.08 13.10 13.08 13.09 35.2K
11:59 13.08 13.10 13.07 13.10 38.5K
12:00 13.10 13.10 13.03 13.05 65.2K
12:01 13.06 13.11 13.06 13.08 20.5K
12:02 13.07 13.09 13.06 13.07 22.1K
12:03 13.08 13.08 13.04 13.04 42.5K
12:04 13.04 13.05 12.99 13.00 38.0K
12:05 13.01 13.04 13.00 13.04 18.4K
12:06 13.04 13.04 13.00 13.02 53.0K
12:07 13.06 13.08 13.03 13.03 54.9K
12:08 13.04 13.13 13.04 13.13 23.9K
12:09 13.15 13.22 13.15 13.22 84.7K
12:10 13.20 13.20 13.18 13.18 33.5K
12:11 13.15 13.15 13.14 13.14 22.8K
12:12 13.13 13.21 13.12 13.21 35.5K
12:13 13.21 13.26 13.21 13.26 99.6K
12:14 13.27 13.37 13.27 13.35 82.0K
12:15 13.36 13.40 13.32 13.40 139.1K
12:16 13.42 13.52 13.42 13.51 170.1K
12:17 13.51 13.56 13.51 13.52 153.0K
12:18 13.51 13.53 13.48 13.53 107.2K
12:19 13.53 13.55 13.50 13.52 58.3K
12:20 13.51 13.51 13.48 13.48 77.7K
12:21 13.50 13.50 13.46 13.47 76.0K
12:22 13.45 13.50 13.42 13.50 59.3K
12:23 13.48 13.52 13.45 13.46 54.0K
12:24 13.45 13.46 13.39 13.43 75.8K
12:25 13.43 13.50 13.43 13.49 55.7K
12:26 13.47 13.51 13.45 13.45 55.1K
12:27 13.46 13.48 13.42 13.44 37.5K
12:28 13.42 13.42 13.36 13.39 51.2K
12:29 13.38 13.39 13.34 13.36 39.5K
12:30 13.37 13.37 13.29 13.29 65.1K
12:31 13.33 13.42 13.32 13.42 65.1K
12:32 13.41 13.42 13.34 13.34 61.0K
12:33 13.35 13.38 13.34 13.37 31.6K
12:34 13.38 13.39 13.37 13.38 24.9K
12:35 13.39 13.42 13.38 13.38 22.4K
12:36 13.38 13.41 13.37 13.39 28.4K
12:37 13.39 13.39 13.35 13.39 20.4K
12:38 13.40 13.48 13.40 13.45 40.3K
12:39 13.46 13.48 13.45 13.45 32.6K
12:40 13.46 13.46 13.42 13.42 17.0K
12:41 13.42 13.44 13.41 13.43 12.6K
12:42 13.44 13.44 13.38 13.41 21.8K
12:43 13.43 13.43 13.41 13.41 8.2K
12:44 13.43 13.44 13.42 13.44 16.3K
12:45 13.46 13.46 13.42 13.44 11.1K
12:46 13.47 13.48 13.47 13.48 20.0K
12:47 13.41 13.46 13.41 13.46 13.2K
12:48 13.45 13.46 13.42 13.46 23.2K
12:49 13.45 13.48 13.42 13.42 32.4K
12:50 13.39 13.39 13.36 13.38 47.7K
12:51 13.38 13.40 13.37 13.37 59.4K
12:52 13.39 13.40 13.35 13.36 92.6K
12:53 13.36 13.41 13.35 13.38 40.9K
12:54 13.38 13.39 13.33 13.33 59.0K
12:55 13.33 13.36 13.33 13.36 22.8K
12:56 13.36 13.45 13.36 13.44 17.7K
12:57 13.43 13.47 13.43 13.47 28.5K
12:58 13.48 13.54 13.48 13.53 67.0K
12:59 13.53 13.53 13.51 13.52 71.0K
13:00 13.53 13.56 13.53 13.56 49.0K
13:01 13.56 13.57 13.53 13.56 39.3K
13:02 13.56 13.56 13.52 13.52 21.3K
13:03 13.53 13.53 13.47 13.50 88.7K
13:04 13.50 13.53 13.49 13.53 29.2K
13:05 13.52 13.63 13.52 13.63 78.8K
13:06 13.61 13.67 13.61 13.66 80.3K
13:07 13.66 13.67 13.62 13.62 67.3K
13:08 13.63 13.66 13.63 13.65 29.8K
13:09 13.65 13.69 13.65 13.69 29.7K
13:10 13.69 13.70 13.67 13.67 55.1K
13:11 13.67 13.75 13.65 13.75 96.8K
13:12 13.74 13.77 13.72 13.77 99.8K
13:13 13.77 13.78 13.71 13.71 103.4K
13:14 13.74 13.77 13.73 13.77 30.2K
13:15 13.77 13.78 13.74 13.77 31.2K
13:16 13.81 13.81 13.72 13.75 60.9K
13:17 13.73 13.73 13.68 13.68 57.8K
13:18 13.67 13.71 13.63 13.64 88.6K
13:19 13.63 13.64 13.60 13.64 68.4K
13:20 13.64 13.66 13.59 13.59 67.5K
13:21 13.59 13.60 13.56 13.56 97.3K
13:22 13.53 13.56 13.50 13.50 123.2K
13:23 13.52 13.53 13.50 13.51 117.8K
13:24 13.49 13.54 13.48 13.52 58.4K
13:25 13.54 13.64 13.53 13.63 94.3K
13:26 13.65 13.69 13.62 13.68 63.5K
13:27 13.68 13.73 13.67 13.73 44.8K
13:28 13.72 13.78 13.72 13.78 91.9K
13:29 13.77 13.78 13.72 13.72 58.3K
13:30 13.73 13.77 13.71 13.77 51.9K
13:31 13.76 13.76 13.70 13.70 52.4K
13:32 13.70 13.70 13.63 13.64 83.2K
13:33 13.65 13.72 13.62 13.72 63.0K
13:34 13.71 13.71 13.67 13.67 28.6K
13:35 13.68 13.74 13.68 13.74 100.8K
13:36 13.73 13.77 13.73 13.76 30.2K
13:37 13.77 13.79 13.75 13.79 45.6K
13:38 13.78 13.78 13.73 13.76 18.2K
13:39 13.75 13.77 13.73 13.74 30.2K
13:40 13.74 13.77 13.70 13.77 43.5K
13:41 13.78 13.84 13.77 13.82 69.0K
13:42 13.80 13.81 13.78 13.78 20.1K
13:43 13.76 13.81 13.76 13.77 130.3K
13:44 13.79 13.85 13.79 13.85 15.8K
13:45 13.84 13.88 13.84 13.88 47.2K
13:46 13.88 13.88 13.81 13.84 54.5K
13:47 13.82 13.83 13.79 13.80 41.6K
13:48 13.78 13.84 13.77 13.83 275.9K
13:49 13.84 13.87 13.84 13.87 29.0K
13:50 13.87 13.90 13.85 13.86 110.1K
13:51 13.85 13.91 13.85 13.90 67.2K
13:52 13.89 13.89 13.86 13.87 20.2K
13:53 13.87 13.87 13.82 13.83 56.5K
13:54 13.82 13.83 13.80 13.82 29.9K
13:55 13.83 13.83 13.75 13.75 52.0K
13:56 13.75 13.75 13.64 13.65 56.4K
13:57 13.65 13.66 13.62 13.65 89.1K
13:58 13.66 13.70 13.66 13.70 17.1K
13:59 13.69 13.71 13.68 13.68 33.3K
14:00 13.69 13.74 13.67 13.67 31.0K
14:01 13.68 13.68 13.62 13.64 90.0K
14:02 13.66 13.66 13.63 13.63 28.2K
14:03 13.63 13.63 13.60 13.60 49.9K
14:04 13.62 13.64 13.56 13.56 45.8K
14:05 13.57 13.57 13.52 13.53 42.8K
14:06 13.53 13.56 13.51 13.51 54.6K
14:07 13.54 13.54 13.52 13.52 55.7K
14:08 13.53 13.56 13.51 13.52 145.7K
14:09 13.48 13.52 13.48 13.51 103.7K
14:10 13.51 13.54 13.51 13.52 29.0K
14:11 13.50 13.51 13.44 13.45 112.3K
14:12 13.45 13.46 13.40 13.44 85.5K
14:13 13.45 13.47 13.39 13.43 52.4K
14:14 13.45 13.49 13.45 13.46 63.8K
14:15 13.45 13.45 13.38 13.42 50.4K
14:16 13.44 13.57 13.43 13.55 148.6K
14:17 13.55 13.60 13.52 13.52 66.1K
14:18 13.53 13.57 13.52 13.56 114.0K
14:19 13.57 13.59 13.54 13.54 21.9K
14:20 13.55 13.56 13.53 13.54 75.5K
14:21 13.55 13.67 13.55 13.65 112.2K
14:22 13.65 13.66 13.62 13.66 32.8K
14:23 13.65 13.70 13.59 13.70 89.1K
14:24 13.70 13.75 13.70 13.73 23.1K
14:25 13.75 13.76 13.70 13.72 57.3K
14:26 13.73 13.73 13.67 13.68 72.5K
14:27 13.66 13.72 13.66 13.72 18.7K
14:28 13.71 13.74 13.68 13.69 35.5K
14:29 13.70 13.73 13.68 13.73 33.2K
14:30 13.72 13.73 13.71 13.71 21.4K
14:31 13.71 13.72 13.70 13.71 56.1K
14:32 13.73 13.73 13.67 13.67 40.2K
14:33 13.68 13.71 13.67 13.71 19.7K
14:34 13.71 13.72 13.69 13.69 27.5K
14:35 13.71 13.75 13.71 13.75 31.1K
14:36 13.77 13.80 13.76 13.80 40.7K
14:37 13.80 13.80 13.79 13.80 28.0K
14:38 13.82 13.84 13.81 13.81 99.2K
14:39 13.80 13.87 13.80 13.87 67.9K
14:40 13.87 13.89 13.86 13.89 36.0K
14:41 13.89 13.91 13.89 13.90 18.3K
14:42 13.90 13.91 13.83 13.83 43.1K
14:43 13.83 13.85 13.80 13.80 35.1K
14:44 13.79 13.79 13.77 13.77 46.8K
14:45 13.78 13.78 13.73 13.77 27.8K
14:46 13.81 13.84 13.81 13.84 17.3K
14:47 13.83 13.88 13.83 13.86 36.0K
14:48 13.85 13.86 13.81 13.81 32.3K
14:49 13.81 13.83 13.81 13.82 22.2K
14:50 13.82 13.88 13.81 13.87 26.4K
14:51 13.86 13.86 13.81 13.86 12.4K
14:52 13.86 13.87 13.81 13.82 17.2K
14:53 13.83 13.83 13.80 13.80 11.0K
14:54 13.81 13.81 13.75 13.77 33.5K
14:55 13.77 13.77 13.70 13.72 29.2K
14:56 13.72 13.75 13.72 13.74 25.4K
14:57 13.75 13.75 13.70 13.74 14.6K
14:58 13.74 13.74 13.72 13.72 12.7K
14:59 13.72 13.74 13.72 13.73 11.8K
15:00 13.73 13.73 13.65 13.66 40.9K
15:01 13.66 13.68 13.64 13.68 40.5K
15:02 13.69 13.72 13.69 13.70 20.8K
15:03 13.71 13.72 13.69 13.69 17.8K
15:04 13.69 13.73 13.69 13.73 26.5K
15:05 13.71 13.71 13.69 13.71 14.1K
15:06 13.70 13.71 13.69 13.71 29.7K
15:07 13.71 13.71 13.67 13.69 25.9K
15:08 13.69 13.71 13.69 13.71 39.5K
15:09 13.71 13.73 13.66 13.73 18.0K
15:10 13.73 13.79 13.73 13.79 42.2K
15:11 13.79 13.81 13.75 13.75 29.0K
15:12 13.74 13.76 13.73 13.74 34.1K
15:13 13.73 13.79 13.73 13.78 16.4K
15:14 13.79 13.81 13.77 13.78 38.7K
15:15 13.76 13.76 13.75 13.75 10.6K
15:16 13.77 13.82 13.77 13.78 53.4K
15:17 13.79 13.82 13.79 13.82 40.2K
15:18 13.80 13.82 13.76 13.77 32.6K
15:19 13.76 13.76 13.69 13.70 40.8K
15:20 13.71 13.78 13.71 13.76 30.4K
15:21 13.78 13.81 13.78 13.80 21.0K
15:22 13.79 13.79 13.74 13.74 12.7K
15:23 13.74 13.74 13.72 13.72 63.3K
15:24 13.72 13.72 13.65 13.67 46.1K
15:25 13.67 13.74 13.67 13.69 24.4K
15:26 13.69 13.72 13.68 13.71 26.6K
15:27 13.70 13.74 13.70 13.74 15.1K
15:28 13.75 13.80 13.75 13.79 30.0K
15:29 13.79 13.79 13.74 13.74 14.7K
15:30 13.72 13.73 13.64 13.65 18.7K
15:31 13.66 13.74 13.66 13.73 26.2K
15:32 13.75 13.85 13.75 13.85 43.5K
15:33 13.85 13.87 13.84 13.85 58.0K
15:34 13.85 13.86 13.82 13.86 16.8K
15:35 13.86 13.87 13.80 13.80 48.4K
15:36 13.80 13.85 13.80 13.85 25.0K
15:37 13.83 13.85 13.82 13.84 76.6K
15:38 13.84 13.89 13.84 13.89 32.0K
15:39 13.90 13.90 13.89 13.89 43.4K
15:40 13.90 13.93 13.89 13.90 55.4K
15:41 13.90 13.91 13.89 13.89 29.5K
15:42 13.89 13.89 13.81 13.81 56.6K
15:43 13.81 13.86 13.77 13.77 83.3K
15:44 13.79 13.84 13.73 13.78 78.5K
15:45 13.75 13.76 13.68 13.68 73.6K
15:46 13.73 13.77 13.68 13.77 56.4K
15:47 13.77 13.79 13.73 13.73 22.2K
15:48 13.75 13.77 13.71 13.71 41.2K
15:49 13.72 13.74 13.70 13.70 33.6K
15:50 13.77 13.86 13.76 13.86 102.2K
15:51 13.87 13.88 13.82 13.85 51.8K
15:52 13.84 13.90 13.84 13.89 71.4K
15:53 13.89 13.90 13.87 13.88 130.7K
15:54 13.87 13.91 13.83 13.84 160.0K
15:55 13.84 13.91 13.84 13.85 182.9K
15:56 13.85 13.92 13.85 13.92 101.6K
15:57 13.92 13.95 13.90 13.93 103.8K
15:58 13.94 13.94 13.88 13.89 124.7K
15:59 13.92 13.95 13.91 13.92 1,164.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible