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 14.65 14.69 14.55 14.65 4,031.3K
09:31 14.61 14.94 14.61 14.94 179.7K
09:32 14.95 15.11 14.80 15.08 308.5K
09:33 15.07 15.25 15.05 15.25 215.5K
09:34 15.24 15.36 15.23 15.34 292.8K
09:35 15.23 15.28 15.09 15.28 356.9K
09:36 15.27 15.27 14.89 14.89 284.6K
09:37 14.87 15.09 14.85 15.04 221.4K
09:38 15.02 15.05 14.98 15.01 131.1K
09:39 15.04 15.17 14.98 15.17 167.9K
09:40 15.19 15.26 15.19 15.24 209.1K
09:41 15.22 15.26 15.21 15.24 86.1K
09:42 15.28 15.32 15.18 15.18 284.0K
09:43 15.18 15.34 15.18 15.30 231.8K
09:44 15.32 15.52 15.32 15.50 250.7K
09:45 15.51 15.56 15.51 15.52 184.8K
09:46 15.55 15.55 15.35 15.37 158.7K
09:47 15.37 15.42 15.33 15.40 97.8K
09:48 15.42 15.49 15.41 15.42 129.1K
09:49 15.41 15.42 15.31 15.36 286.2K
09:50 15.41 15.43 15.22 15.22 171.5K
09:51 15.22 15.28 15.08 15.08 249.1K
09:52 15.09 15.18 14.99 15.18 259.6K
09:53 15.17 15.17 15.01 15.01 112.5K
09:54 15.02 15.05 14.84 14.84 198.5K
09:55 14.82 14.83 14.71 14.73 247.8K
09:56 14.70 14.85 14.70 14.76 287.5K
09:57 14.76 14.76 14.61 14.67 175.8K
09:58 14.68 14.79 14.66 14.79 140.1K
09:59 14.77 14.82 14.73 14.78 111.8K
10:00 14.80 14.80 14.61 14.62 150.6K
10:01 14.59 14.59 14.22 14.22 348.2K
10:02 14.26 14.34 14.23 14.31 570.7K
10:03 14.29 14.36 14.17 14.33 214.0K
10:04 14.33 14.33 14.22 14.24 189.0K
10:05 14.23 14.36 14.23 14.36 262.9K
10:06 14.37 14.37 14.20 14.20 193.5K
10:07 14.13 14.24 14.12 14.12 237.1K
10:08 14.10 14.11 13.89 13.89 269.6K
10:09 13.88 14.01 13.88 13.97 192.5K
10:10 13.95 13.95 13.81 13.85 216.3K
10:11 13.86 13.88 13.77 13.88 212.0K
10:12 13.88 13.89 13.70 13.70 195.8K
10:13 13.70 13.96 13.70 13.96 151.4K
10:14 13.99 14.01 13.90 13.91 338.4K
10:15 13.89 13.94 13.74 13.74 158.9K
10:16 13.76 13.92 13.76 13.92 172.9K
10:17 13.91 13.97 13.86 13.97 194.3K
10:18 13.97 14.18 13.95 14.18 214.6K
10:19 14.16 14.27 14.13 14.27 363.7K
10:20 14.25 14.25 14.09 14.09 148.3K
10:21 14.08 14.22 14.01 14.22 82.7K
10:22 14.24 14.29 14.21 14.27 208.8K
10:23 14.29 14.33 14.27 14.32 212.7K
10:24 14.32 14.34 14.18 14.20 204.5K
10:25 14.21 14.33 14.21 14.28 120.2K
10:26 14.28 14.34 14.26 14.31 110.7K
10:27 14.35 14.36 14.31 14.32 93.9K
10:28 14.31 14.33 14.27 14.33 158.2K
10:29 14.36 14.45 14.36 14.41 134.6K
10:30 14.36 14.37 14.19 14.26 242.6K
10:31 14.23 14.32 14.23 14.32 62.8K
10:32 14.35 14.35 14.13 14.13 79.7K
10:33 14.13 14.13 13.92 13.94 214.0K
10:34 13.93 13.93 13.84 13.92 175.4K
10:35 13.89 14.07 13.89 13.99 138.8K
10:36 13.98 14.07 13.98 14.07 116.4K
10:37 14.06 14.16 14.05 14.16 112.9K
10:38 14.14 14.22 14.14 14.14 133.4K
10:39 14.12 14.18 14.08 14.08 98.9K
10:40 14.08 14.13 14.08 14.08 98.2K
10:41 14.08 14.08 13.97 14.00 106.8K
10:42 14.00 14.19 14.00 14.17 24.9K
10:43 14.22 14.26 14.20 14.25 68.3K
10:44 14.25 14.31 14.20 14.23 47.4K
10:45 14.21 14.25 14.15 14.19 57.1K
10:46 14.22 14.23 14.08 14.08 83.7K
10:47 14.07 14.08 14.03 14.05 141.1K
10:48 14.06 14.10 14.01 14.05 87.5K
10:49 14.05 14.09 14.04 14.07 28.3K
10:50 14.05 14.07 13.93 13.93 111.7K
10:51 13.92 14.03 13.92 14.03 117.4K
10:52 14.06 14.10 14.04 14.05 70.2K
10:53 14.02 14.06 13.98 13.99 140.3K
10:54 13.93 13.93 13.86 13.89 96.5K
10:55 13.87 13.94 13.87 13.93 410.1K
10:56 13.89 13.90 13.82 13.88 59.0K
10:57 13.87 13.87 13.80 13.85 102.5K
10:58 13.85 13.93 13.85 13.88 41.0K
10:59 13.87 13.91 13.84 13.91 111.8K
11:00 13.88 13.90 13.75 13.80 148.1K
11:01 13.81 13.81 13.74 13.75 84.2K
11:02 13.75 13.84 13.68 13.69 184.6K
11:03 13.70 13.85 13.70 13.85 132.1K
11:04 13.83 13.86 13.79 13.86 88.6K
11:05 13.86 13.94 13.82 13.90 35.9K
11:06 13.88 13.89 13.82 13.89 50.4K
11:07 13.90 13.90 13.75 13.75 40.7K
11:08 13.75 13.91 13.75 13.91 43.1K
11:09 13.92 14.01 13.92 14.01 53.7K
11:10 14.00 14.00 13.95 13.95 80.1K
11:11 13.94 14.02 13.93 13.99 66.9K
11:12 13.96 13.96 13.83 13.87 50.1K
11:13 13.88 13.95 13.88 13.91 42.5K
11:14 13.92 13.98 13.92 13.96 32.2K
11:15 13.95 13.97 13.91 13.91 45.0K
11:16 13.91 13.94 13.80 13.82 68.1K
11:17 13.81 13.94 13.80 13.94 43.7K
11:18 13.94 14.02 13.93 13.98 40.1K
11:19 13.98 14.01 13.93 13.97 68.0K
11:20 13.98 13.98 13.82 13.85 67.5K
11:21 13.83 13.87 13.79 13.81 91.6K
11:22 13.81 13.81 13.73 13.73 52.0K
11:23 13.72 13.75 13.70 13.70 204.5K
11:24 13.65 13.67 13.55 13.55 163.0K
11:25 13.55 13.67 13.55 13.67 176.5K
11:26 13.65 13.75 13.63 13.67 124.4K
11:27 13.68 13.79 13.67 13.78 86.4K
11:28 13.79 13.79 13.72 13.73 67.7K
11:29 13.76 13.83 13.74 13.82 75.3K
11:30 13.83 13.98 13.83 13.95 233.8K
11:31 13.93 14.00 13.93 13.96 135.2K
11:32 13.96 14.04 13.96 14.04 99.5K
11:33 14.04 14.08 14.00 14.00 146.0K
11:34 14.00 14.05 13.97 14.00 50.5K
11:35 14.01 14.01 13.92 13.96 63.4K
11:36 13.95 13.97 13.92 13.92 37.0K
11:37 13.93 13.95 13.88 13.95 85.9K
11:38 13.95 13.95 13.87 13.88 30.0K
11:39 13.88 13.88 13.85 13.88 18.5K
11:40 13.85 13.87 13.79 13.79 23.6K
11:41 13.82 13.90 13.82 13.90 43.8K
11:42 13.89 13.90 13.88 13.90 71.2K
11:43 13.90 13.93 13.87 13.88 63.5K
11:44 13.91 13.95 13.90 13.93 23.7K
11:45 13.93 13.94 13.89 13.89 35.8K
11:46 13.86 13.86 13.80 13.82 44.6K
11:47 13.82 13.84 13.75 13.77 45.8K
11:48 13.77 13.80 13.75 13.79 37.9K
11:49 13.81 13.81 13.72 13.75 84.7K
11:50 13.75 13.77 13.73 13.77 19.7K
11:51 13.78 13.78 13.68 13.71 61.1K
11:52 13.73 13.79 13.72 13.73 32.8K
11:53 13.75 13.77 13.66 13.66 49.9K
11:54 13.67 13.75 13.65 13.69 92.9K
11:55 13.71 13.81 13.69 13.81 125.6K
11:56 13.80 13.83 13.77 13.77 118.8K
11:57 13.79 13.82 13.77 13.80 37.9K
11:58 13.81 13.88 13.80 13.88 67.9K
11:59 13.90 13.95 13.90 13.92 92.6K
12:00 13.91 13.93 13.81 13.81 44.6K
12:01 13.82 13.84 13.79 13.82 38.4K
12:02 13.82 13.82 13.71 13.72 62.5K
12:03 13.74 13.78 13.74 13.76 14.6K
12:04 13.77 13.81 13.77 13.79 19.9K
12:05 13.80 13.87 13.80 13.84 45.1K
12:06 13.85 13.87 13.82 13.87 14.8K
12:07 13.90 13.95 13.89 13.95 22.8K
12:08 13.94 13.96 13.92 13.93 88.1K
12:09 13.94 13.95 13.92 13.94 28.6K
12:10 13.92 14.08 13.92 14.08 68.2K
12:11 14.09 14.14 14.09 14.14 120.6K
12:12 14.13 14.13 14.00 14.02 130.5K
12:13 14.03 14.13 14.02 14.13 43.0K
12:14 14.13 14.13 14.10 14.10 54.4K
12:15 14.10 14.12 14.04 14.05 73.1K
12:16 14.07 14.09 14.01 14.02 58.7K
12:17 14.02 14.09 14.02 14.09 31.4K
12:18 14.10 14.10 13.99 13.99 30.0K
12:19 14.00 14.00 13.91 13.94 117.2K
12:20 13.93 14.01 13.93 14.01 19.9K
12:21 13.99 13.99 13.95 13.96 10.7K
12:22 13.96 13.98 13.94 13.95 10.8K
12:23 13.94 13.95 13.93 13.94 62.7K
12:24 13.96 13.98 13.93 13.93 14.7K
12:25 13.88 13.90 13.84 13.84 31.4K
12:26 13.82 13.82 13.76 13.78 40.7K
12:27 13.80 13.84 13.78 13.78 32.5K
12:28 13.77 13.77 13.67 13.67 37.5K
12:29 13.66 13.67 13.65 13.66 62.7K
12:30 13.60 13.66 13.56 13.66 225.9K
12:31 13.66 13.76 13.66 13.71 44.4K
12:32 13.70 13.72 13.65 13.67 44.5K
12:33 13.70 13.70 13.67 13.68 48.4K
12:34 13.65 13.66 13.63 13.66 39.4K
12:35 13.63 13.68 13.63 13.68 59.9K
12:36 13.68 13.78 13.68 13.76 53.0K
12:37 13.72 13.77 13.72 13.72 44.1K
12:38 13.73 13.77 13.73 13.75 14.0K
12:39 13.75 13.75 13.70 13.70 43.2K
12:40 13.70 13.71 13.64 13.65 64.4K
12:41 13.68 13.69 13.65 13.68 32.8K
12:42 13.65 13.71 13.64 13.71 34.5K
12:43 13.72 13.73 13.69 13.72 25.2K
12:44 13.72 13.80 13.71 13.79 115.4K
12:45 13.79 13.83 13.78 13.78 27.0K
12:46 13.78 13.87 13.78 13.85 49.5K
12:47 13.86 13.86 13.80 13.80 30.0K
12:48 13.83 13.84 13.81 13.83 13.6K
12:49 13.82 13.83 13.77 13.77 33.6K
12:50 13.81 13.81 13.77 13.78 31.4K
12:51 13.79 13.79 13.73 13.73 19.0K
12:52 13.74 13.75 13.71 13.72 26.8K
12:53 13.74 13.75 13.73 13.74 11.5K
12:54 13.74 13.74 13.66 13.66 18.2K
12:55 13.67 13.71 13.67 13.71 25.2K
12:56 13.70 13.77 13.70 13.77 50.5K
12:57 13.77 13.81 13.76 13.78 41.2K
12:58 13.79 13.86 13.79 13.86 40.2K
12:59 13.85 13.86 13.82 13.85 21.9K
13:00 13.87 13.89 13.84 13.87 35.5K
13:01 13.87 13.93 13.87 13.88 29.4K
13:02 13.88 13.91 13.82 13.84 32.3K
13:03 13.83 13.83 13.78 13.78 29.9K
13:04 13.78 13.78 13.75 13.77 10.5K
13:05 13.77 13.79 13.69 13.69 30.4K
13:06 13.72 13.73 13.70 13.71 17.7K
13:07 13.68 13.69 13.65 13.65 54.7K
13:08 13.64 13.67 13.64 13.65 10.3K
13:09 13.64 13.64 13.50 13.51 108.7K
13:10 13.51 13.51 13.45 13.45 104.4K
13:11 13.42 13.61 13.42 13.61 69.5K
13:12 13.62 13.62 13.55 13.55 50.7K
13:13 13.55 13.59 13.55 13.58 53.6K
13:14 13.55 13.57 13.50 13.57 34.1K
13:15 13.58 13.64 13.58 13.62 49.3K
13:16 13.64 13.69 13.63 13.67 81.0K
13:17 13.69 13.69 13.66 13.69 30.0K
13:18 13.68 13.69 13.67 13.68 50.2K
13:19 13.72 13.85 13.71 13.85 118.2K
13:20 13.85 13.89 13.85 13.87 83.6K
13:21 13.87 13.94 13.86 13.90 86.2K
13:22 13.91 13.95 13.91 13.91 69.9K
13:23 13.92 13.92 13.84 13.89 119.9K
13:24 13.91 13.91 13.85 13.86 30.3K
13:25 13.87 13.88 13.82 13.88 27.3K
13:26 13.88 13.95 13.87 13.95 62.0K
13:27 13.95 14.00 13.95 13.99 102.1K
13:28 13.99 14.03 13.99 14.00 38.5K
13:29 13.99 14.01 13.95 13.96 34.1K
13:30 13.96 13.99 13.96 13.98 87.8K
13:31 13.98 13.98 13.89 13.89 42.3K
13:32 13.89 13.92 13.89 13.91 21.9K
13:33 13.90 13.98 13.90 13.98 27.6K
13:34 13.98 13.98 13.92 13.95 44.5K
13:35 13.98 14.02 13.98 14.01 34.1K
13:36 14.01 14.02 13.94 14.02 34.9K
13:37 14.00 14.02 13.99 14.02 55.3K
13:38 14.02 14.08 14.01 14.07 30.7K
13:39 14.03 14.10 14.03 14.08 19.8K
13:40 14.07 14.15 14.07 14.15 29.1K
13:41 14.15 14.22 14.14 14.22 67.9K
13:42 14.22 14.27 14.22 14.23 68.9K
13:43 14.26 14.41 14.24 14.41 144.9K
13:44 14.42 14.42 14.30 14.30 96.1K
13:45 14.32 14.41 14.32 14.36 78.4K
13:46 14.39 14.43 14.38 14.42 113.6K
13:47 14.42 14.43 14.38 14.38 80.2K
13:48 14.42 14.44 14.36 14.40 81.0K
13:49 14.39 14.41 14.30 14.32 68.9K
13:50 14.32 14.37 14.30 14.33 42.9K
13:51 14.32 14.32 14.22 14.22 68.7K
13:52 14.22 14.22 14.15 14.15 58.7K
13:53 14.15 14.18 14.12 14.18 39.9K
13:54 14.18 14.19 14.17 14.19 11.1K
13:55 14.19 14.25 14.19 14.22 37.7K
13:56 14.23 14.30 14.22 14.29 18.4K
13:57 14.29 14.31 14.26 14.26 24.9K
13:58 14.27 14.29 14.26 14.29 21.9K
13:59 14.29 14.30 14.26 14.26 46.6K
14:00 14.28 14.28 14.16 14.17 43.8K
14:01 14.14 14.14 14.09 14.11 27.4K
14:02 14.12 14.12 14.04 14.04 59.3K
14:03 14.06 14.06 14.00 14.00 24.8K
14:04 14.00 14.05 13.98 14.05 41.1K
14:05 14.07 14.09 14.06 14.09 34.3K
14:06 14.08 14.09 14.05 14.05 48.5K
14:07 14.04 14.06 14.02 14.02 12.9K
14:08 14.01 14.01 13.96 13.98 48.0K
14:09 13.97 14.00 13.90 13.90 67.4K
14:10 13.89 13.93 13.84 13.85 52.8K
14:11 13.86 13.91 13.86 13.88 22.9K
14:12 13.85 13.85 13.76 13.77 54.5K
14:13 13.77 13.86 13.77 13.86 91.1K
14:14 13.85 13.89 13.85 13.87 78.2K
14:15 13.92 13.96 13.90 13.92 112.8K
14:16 13.92 13.92 13.84 13.84 70.3K
14:17 13.84 13.84 13.82 13.84 12.8K
14:18 13.84 13.84 13.79 13.82 13.3K
14:19 13.79 13.79 13.72 13.73 47.4K
14:20 13.75 13.84 13.74 13.84 44.8K
14:21 13.82 13.82 13.75 13.80 18.2K
14:22 13.80 13.83 13.78 13.78 21.4K
14:23 13.78 13.80 13.76 13.76 21.6K
14:24 13.77 13.78 13.74 13.75 60.1K
14:25 13.76 13.82 13.76 13.82 8.3K
14:26 13.83 13.83 13.77 13.79 18.7K
14:27 13.79 13.80 13.77 13.80 8.6K
14:28 13.80 13.81 13.76 13.76 11.8K
14:29 13.76 13.76 13.67 13.67 17.9K
14:30 13.71 13.72 13.66 13.69 27.7K
14:31 13.70 13.70 13.61 13.61 27.6K
14:32 13.58 13.71 13.58 13.70 77.5K
14:33 13.69 13.70 13.66 13.66 10.8K
14:34 13.65 13.68 13.63 13.63 181.5K
14:35 13.62 13.62 13.59 13.60 37.8K
14:36 13.61 13.63 13.55 13.55 37.7K
14:37 13.57 13.57 13.53 13.55 34.7K
14:38 13.54 13.56 13.54 13.56 36.0K
14:39 13.58 13.59 13.56 13.57 24.4K
14:40 13.57 13.60 13.57 13.58 23.1K
14:41 13.59 13.59 13.46 13.47 87.4K
14:42 13.47 13.52 13.47 13.51 34.5K
14:43 13.51 13.52 13.48 13.48 34.4K
14:44 13.46 13.55 13.46 13.55 34.0K
14:45 13.54 13.84 13.54 13.78 253.9K
14:46 13.80 13.85 13.74 13.75 96.6K
14:47 13.76 13.82 13.76 13.80 38.6K
14:48 13.80 13.84 13.80 13.82 34.3K
14:49 13.80 13.83 13.71 13.71 27.7K
14:50 13.69 13.69 13.66 13.66 28.2K
14:51 13.69 13.69 13.67 13.69 16.3K
14:52 13.72 13.76 13.71 13.74 32.7K
14:53 13.73 13.73 13.66 13.66 30.9K
14:54 13.66 13.75 13.65 13.74 13.9K
14:55 13.74 13.77 13.73 13.74 25.5K
14:56 13.76 13.81 13.76 13.81 17.7K
14:57 13.80 13.84 13.79 13.81 83.1K
14:58 13.83 13.86 13.83 13.86 59.2K
14:59 13.89 13.95 13.89 13.93 54.2K
15:00 13.94 13.94 13.81 13.83 104.2K
15:01 13.83 13.83 13.79 13.79 14.0K
15:02 13.83 13.84 13.80 13.83 30.8K
15:03 13.83 13.85 13.80 13.80 11.5K
15:04 13.81 13.84 13.80 13.84 21.7K
15:05 13.84 13.87 13.83 13.83 37.2K
15:06 13.86 13.86 13.77 13.77 21.0K
15:07 13.77 13.87 13.77 13.87 31.1K
15:08 13.84 13.85 13.83 13.85 44.0K
15:09 13.85 13.88 13.85 13.85 17.6K
15:10 13.84 13.85 13.78 13.80 25.1K
15:11 13.80 13.85 13.80 13.83 18.6K
15:12 13.82 13.82 13.77 13.80 35.3K
15:13 13.77 13.79 13.76 13.77 47.4K
15:14 13.77 13.82 13.77 13.80 25.1K
15:15 13.81 13.82 13.79 13.82 5.3K
15:16 13.76 13.78 13.75 13.78 7.2K
15:17 13.79 13.85 13.79 13.85 35.5K
15:18 13.83 13.83 13.81 13.82 18.6K
15:19 13.84 13.87 13.84 13.84 16.1K
15:20 13.81 13.83 13.79 13.79 6.6K
15:21 13.83 13.84 13.79 13.80 20.5K
15:22 13.80 13.80 13.75 13.75 5.2K
15:23 13.75 13.77 13.75 13.76 13.4K
15:24 13.79 13.84 13.79 13.83 7.0K
15:25 13.85 13.92 13.85 13.89 20.1K
15:26 13.90 14.04 13.90 14.01 60.2K
15:27 14.03 14.06 13.98 13.98 39.0K
15:28 13.98 14.08 13.98 14.07 58.9K
15:29 14.08 14.09 14.04 14.08 38.7K
15:30 14.12 14.13 14.02 14.07 62.5K
15:31 14.07 14.07 14.02 14.04 18.7K
15:32 14.02 14.04 13.97 13.97 20.7K
15:33 13.96 13.97 13.86 13.87 34.2K
15:34 13.87 13.91 13.86 13.90 33.5K
15:35 13.87 13.91 13.87 13.90 14.1K
15:36 13.92 14.00 13.92 14.00 50.1K
15:37 14.01 14.04 13.94 13.94 50.9K
15:38 13.97 13.97 13.93 13.96 9.1K
15:39 13.98 13.98 13.92 13.94 75.8K
15:40 13.93 13.93 13.88 13.88 15.1K
15:41 13.89 13.90 13.82 13.83 39.8K
15:42 13.81 13.81 13.74 13.76 49.9K
15:43 13.76 13.79 13.73 13.79 44.6K
15:44 13.81 13.88 13.81 13.88 20.2K
15:45 13.91 13.92 13.86 13.86 33.5K
15:46 13.88 13.94 13.88 13.94 11.2K
15:47 13.92 13.97 13.91 13.97 29.7K
15:48 13.99 14.05 13.98 14.02 37.3K
15:49 14.03 14.09 14.01 14.07 70.4K
15:50 14.02 14.12 13.99 14.11 118.1K
15:51 14.11 14.27 14.11 14.27 79.6K
15:52 14.28 14.31 14.26 14.28 76.8K
15:53 14.28 14.34 14.28 14.34 75.5K
15:54 14.33 14.33 14.06 14.06 113.8K
15:55 14.00 14.07 13.96 13.97 99.1K
15:56 13.97 14.03 13.96 14.03 56.7K
15:57 14.02 14.09 14.02 14.05 53.4K
15:58 14.04 14.04 13.99 14.02 66.4K
15:59 14.00 14.06 13.99 14.03 611.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible