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 12.95 13.02 12.85 13.02 2,275.7K
09:31 13.05 13.05 12.85 12.88 149.2K
09:32 12.88 12.95 12.85 12.85 205.2K
09:33 12.83 12.87 12.64 12.64 106.4K
09:34 12.64 12.73 12.55 12.55 166.9K
09:35 12.59 12.59 12.42 12.42 148.9K
09:36 12.43 12.43 12.24 12.34 262.7K
09:37 12.34 12.34 12.13 12.13 209.5K
09:38 12.13 12.27 12.11 12.27 182.3K
09:39 12.24 12.30 12.22 12.27 119.8K
09:40 12.30 12.35 12.21 12.28 227.0K
09:41 12.24 12.31 12.19 12.30 135.5K
09:42 12.29 12.40 12.27 12.40 103.0K
09:43 12.38 12.44 12.32 12.34 122.1K
09:44 12.33 12.33 12.17 12.17 153.8K
09:45 12.15 12.16 12.12 12.12 191.5K
09:46 12.10 12.10 12.00 12.05 236.7K
09:47 12.06 12.25 12.06 12.25 246.7K
09:48 12.27 12.30 12.19 12.20 197.6K
09:49 12.18 12.25 12.14 12.14 74.6K
09:50 12.17 12.24 12.17 12.22 68.7K
09:51 12.18 12.18 12.12 12.13 108.6K
09:52 12.14 12.14 12.09 12.10 59.6K
09:53 12.12 12.24 12.12 12.24 148.4K
09:54 12.25 12.31 12.24 12.31 141.7K
09:55 12.31 12.34 12.23 12.33 161.1K
09:56 12.34 12.41 12.29 12.29 73.1K
09:57 12.30 12.36 12.27 12.31 77.1K
09:58 12.34 12.43 12.32 12.41 139.0K
09:59 12.40 12.48 12.39 12.48 131.9K
10:00 12.58 12.58 12.31 12.31 199.8K
10:01 12.30 12.30 12.20 12.23 180.0K
10:02 12.23 12.23 12.12 12.17 88.4K
10:03 12.15 12.27 12.14 12.20 126.7K
10:04 12.15 12.22 12.14 12.20 95.9K
10:05 12.19 12.28 12.19 12.25 104.2K
10:06 12.25 12.28 12.18 12.28 50.6K
10:07 12.28 12.37 12.28 12.34 109.5K
10:08 12.35 12.46 12.34 12.46 96.2K
10:09 12.48 12.50 12.44 12.46 89.2K
10:10 12.47 12.48 12.38 12.48 164.4K
10:11 12.49 12.58 12.49 12.49 154.7K
10:12 12.49 12.50 12.43 12.43 131.5K
10:13 12.42 12.47 12.39 12.46 64.3K
10:14 12.47 12.54 12.47 12.52 107.2K
10:15 12.50 12.55 12.50 12.53 83.1K
10:16 12.51 12.51 12.40 12.41 82.0K
10:17 12.38 12.39 12.28 12.31 127.9K
10:18 12.31 12.34 12.29 12.34 40.9K
10:19 12.36 12.44 12.36 12.36 71.9K
10:20 12.38 12.40 12.30 12.30 81.4K
10:21 12.30 12.36 12.29 12.36 90.5K
10:22 12.35 12.39 12.33 12.33 33.2K
10:23 12.36 12.36 12.26 12.27 76.4K
10:24 12.26 12.27 12.21 12.27 104.8K
10:25 12.25 12.35 12.25 12.35 50.9K
10:26 12.34 12.40 12.33 12.36 77.9K
10:27 12.38 12.46 12.38 12.39 104.2K
10:28 12.37 12.39 12.36 12.37 32.7K
10:29 12.37 12.39 12.34 12.37 37.5K
10:30 12.38 12.44 12.37 12.44 46.5K
10:31 12.44 12.44 12.33 12.35 80.5K
10:32 12.34 12.35 12.27 12.32 87.7K
10:33 12.34 12.40 12.34 12.38 40.5K
10:34 12.37 12.40 12.33 12.37 24.7K
10:35 12.35 12.43 12.35 12.41 36.7K
10:36 12.42 12.45 12.41 12.43 75.7K
10:37 12.41 12.43 12.41 12.41 38.9K
10:38 12.41 12.50 12.41 12.45 118.0K
10:39 12.43 12.43 12.36 12.36 50.3K
10:40 12.37 12.37 12.29 12.29 46.4K
10:41 12.30 12.31 12.24 12.26 81.3K
10:42 12.25 12.36 12.24 12.31 83.0K
10:43 12.30 12.33 12.28 12.33 32.2K
10:44 12.35 12.37 12.31 12.33 19.3K
10:45 12.30 12.30 12.26 12.27 113.7K
10:46 12.25 12.28 12.25 12.25 72.1K
10:47 12.25 12.29 12.20 12.26 77.2K
10:48 12.27 12.31 12.25 12.31 32.3K
10:49 12.32 12.32 12.27 12.27 36.3K
10:50 12.26 12.30 12.26 12.27 16.4K
10:51 12.23 12.29 12.23 12.29 31.9K
10:52 12.28 12.28 12.24 12.28 12.1K
10:53 12.26 12.31 12.26 12.31 22.9K
10:54 12.31 12.35 12.30 12.30 25.9K
10:55 12.29 12.30 12.25 12.30 23.0K
10:56 12.32 12.32 12.25 12.25 23.9K
10:57 12.25 12.26 12.17 12.17 95.7K
10:58 12.16 12.17 12.14 12.17 43.5K
10:59 12.17 12.19 12.14 12.18 38.2K
11:00 12.18 12.29 12.17 12.22 34.5K
11:01 12.21 12.24 12.20 12.23 16.3K
11:02 12.23 12.27 12.22 12.27 43.2K
11:03 12.21 12.25 12.20 12.25 11.2K
11:04 12.22 12.23 12.20 12.20 17.3K
11:05 12.20 12.20 12.14 12.14 41.2K
11:06 12.15 12.20 12.15 12.16 17.8K
11:07 12.15 12.15 12.04 12.05 71.3K
11:08 12.03 12.09 12.02 12.07 74.7K
11:09 12.09 12.09 12.01 12.01 66.1K
11:10 12.01 12.07 12.01 12.05 93.5K
11:11 12.05 12.06 12.02 12.06 76.9K
11:12 12.03 12.13 12.03 12.12 132.2K
11:13 12.12 12.16 12.12 12.13 170.6K
11:14 12.15 12.15 12.12 12.15 30.1K
11:15 12.16 12.16 12.09 12.10 24.5K
11:16 12.17 12.20 12.15 12.15 87.1K
11:17 12.16 12.18 12.12 12.15 65.7K
11:18 12.14 12.14 12.08 12.11 71.9K
11:19 12.13 12.14 12.12 12.14 33.0K
11:20 12.11 12.11 12.02 12.02 79.9K
11:21 12.02 12.02 11.98 12.01 223.5K
11:22 12.02 12.02 11.96 11.97 90.6K
11:23 11.96 11.99 11.91 11.91 77.4K
11:24 11.91 11.92 11.89 11.90 170.8K
11:25 11.89 11.89 11.80 11.82 176.1K
11:26 11.81 11.85 11.70 11.72 257.7K
11:27 11.72 11.72 11.65 11.66 134.9K
11:28 11.64 11.64 11.62 11.63 80.0K
11:29 11.66 11.66 11.58 11.59 185.3K
11:30 11.59 11.72 11.59 11.68 109.7K
11:31 11.68 11.68 11.58 11.59 120.2K
11:32 11.59 11.59 11.54 11.57 162.9K
11:33 11.54 11.54 11.46 11.46 172.9K
11:34 11.47 11.52 11.46 11.46 132.2K
11:35 11.47 11.52 11.44 11.51 139.0K
11:36 11.52 11.53 11.38 11.38 147.4K
11:37 11.39 11.39 11.33 11.33 132.0K
11:38 11.36 11.36 11.29 11.30 64.7K
11:39 11.31 11.36 11.30 11.36 75.5K
11:40 11.33 11.33 11.26 11.26 197.9K
11:41 11.26 11.39 11.26 11.38 194.4K
11:42 11.40 11.41 11.32 11.41 110.6K
11:43 11.39 11.40 11.33 11.35 49.1K
11:44 11.34 11.37 11.31 11.36 83.5K
11:45 11.36 11.41 11.31 11.39 86.3K
11:46 11.39 11.44 11.39 11.41 117.4K
11:47 11.41 11.57 11.41 11.56 242.2K
11:48 11.57 11.61 11.57 11.60 226.7K
11:49 11.58 11.63 11.56 11.58 153.8K
11:50 11.58 11.58 11.50 11.58 221.5K
11:51 11.61 11.68 11.61 11.68 271.8K
11:52 11.68 11.68 11.62 11.65 913.7K
11:53 11.62 11.74 11.62 11.74 423.9K
11:54 11.72 11.76 11.69 11.73 442.8K
11:55 11.71 11.72 11.64 11.64 140.4K
11:56 11.64 11.73 11.64 11.64 175.8K
11:57 11.66 11.75 11.66 11.74 238.2K
11:58 11.75 11.79 11.72 11.79 402.8K
11:59 11.79 11.85 11.78 11.81 214.8K
12:00 11.79 11.85 11.79 11.85 346.5K
12:01 11.85 11.88 11.80 11.84 176.9K
12:02 11.81 11.81 11.78 11.80 300.8K
12:03 11.79 11.83 11.79 11.80 156.1K
12:04 11.79 11.85 11.79 11.85 294.6K
12:05 11.85 11.88 11.83 11.83 273.1K
12:06 11.84 11.85 11.79 11.83 249.5K
12:07 11.86 11.88 11.80 11.88 141.2K
12:08 11.86 11.95 11.86 11.94 228.8K
12:09 11.95 11.97 11.93 11.93 65.5K
12:10 11.91 11.91 11.84 11.85 132.9K
12:11 11.87 11.88 11.85 11.87 322.2K
12:12 11.85 11.85 11.77 11.77 275.8K
12:13 11.77 11.83 11.77 11.82 165.1K
12:14 11.82 11.85 11.82 11.84 79.8K
12:15 11.81 11.81 11.79 11.79 165.4K
12:16 11.79 11.83 11.79 11.83 129.2K
12:17 11.82 11.84 11.81 11.83 98.2K
12:18 11.83 11.83 11.79 11.82 111.8K
12:19 11.83 11.85 11.82 11.82 32.0K
12:20 11.87 11.94 11.87 11.91 105.6K
12:21 11.91 11.91 11.88 11.91 130.9K
12:22 11.93 11.94 11.92 11.93 140.4K
12:23 11.90 11.90 11.86 11.89 49.3K
12:24 11.88 11.88 11.85 11.85 32.1K
12:25 11.86 11.90 11.81 11.90 58.0K
12:26 11.90 11.98 11.90 11.96 87.2K
12:27 11.95 11.97 11.94 11.97 78.9K
12:28 11.98 11.98 11.96 11.96 47.6K
12:29 11.96 11.96 11.90 11.90 76.5K
12:30 11.87 11.88 11.82 11.82 50.4K
12:31 11.81 11.81 11.75 11.78 59.2K
12:32 11.76 11.76 11.74 11.75 153.1K
12:33 11.74 11.75 11.71 11.74 48.9K
12:34 11.74 11.75 11.72 11.72 24.1K
12:35 11.73 11.81 11.73 11.81 53.3K
12:36 11.82 11.87 11.82 11.87 22.9K
12:37 11.87 11.92 11.87 11.92 27.1K
12:38 11.90 11.90 11.84 11.85 74.2K
12:39 11.87 11.87 11.82 11.83 72.3K
12:40 11.81 11.91 11.81 11.91 30.6K
12:41 11.91 11.92 11.85 11.86 33.4K
12:42 11.85 11.87 11.85 11.86 26.8K
12:43 11.86 11.88 11.83 11.83 8.9K
12:44 11.82 11.82 11.77 11.78 58.8K
12:45 11.77 11.81 11.76 11.81 30.8K
12:46 11.81 11.87 11.81 11.86 23.8K
12:47 11.85 11.85 11.76 11.78 11.0K
12:48 11.77 11.77 11.73 11.74 59.7K
12:49 11.74 11.74 11.66 11.66 50.9K
12:50 11.64 11.64 11.56 11.62 85.2K
12:51 11.62 11.62 11.60 11.62 19.4K
12:52 11.64 11.83 11.63 11.83 54.7K
12:53 11.85 11.87 11.80 11.84 59.4K
12:54 11.83 11.84 11.80 11.84 25.2K
12:55 11.83 11.86 11.82 11.86 33.3K
12:56 11.84 11.95 11.84 11.94 53.8K
12:57 11.96 11.96 11.90 11.90 52.4K
12:58 11.89 11.93 11.88 11.90 56.1K
12:59 11.90 11.90 11.87 11.87 15.8K
13:00 11.89 11.89 11.79 11.82 42.7K
13:01 11.83 11.88 11.83 11.87 16.5K
13:02 11.88 11.94 11.88 11.92 28.5K
13:03 11.93 11.94 11.91 11.92 19.5K
13:04 11.93 11.93 11.88 11.88 36.5K
13:05 11.88 11.90 11.84 11.89 28.7K
13:06 11.85 11.86 11.83 11.83 35.5K
13:07 11.85 11.87 11.82 11.85 22.1K
13:08 11.85 11.88 11.85 11.86 27.0K
13:09 11.86 11.89 11.86 11.86 14.5K
13:10 11.85 11.85 11.77 11.77 26.0K
13:11 11.78 11.81 11.78 11.80 10.6K
13:12 11.81 11.82 11.73 11.73 48.1K
13:13 11.74 11.80 11.74 11.80 26.7K
13:14 11.80 11.80 11.74 11.74 18.3K
13:15 11.73 11.77 11.73 11.76 35.8K
13:16 11.75 11.78 11.74 11.74 44.3K
13:17 11.76 11.81 11.76 11.79 12.9K
13:18 11.79 11.80 11.77 11.77 20.3K
13:19 11.77 11.78 11.76 11.78 23.9K
13:20 11.81 11.90 11.81 11.86 58.1K
13:21 11.87 11.87 11.85 11.87 23.1K
13:22 11.91 12.02 11.91 12.01 233.2K
13:23 12.02 12.06 11.98 12.00 104.6K
13:24 12.00 12.02 11.99 12.00 130.2K
13:25 12.00 12.03 12.00 12.03 37.3K
13:26 12.03 12.04 12.02 12.03 33.0K
13:27 12.06 12.07 12.05 12.06 134.6K
13:28 12.06 12.06 12.00 12.02 70.7K
13:29 12.02 12.07 12.02 12.07 31.5K
13:30 12.10 12.13 12.08 12.10 60.6K
13:31 12.13 12.19 12.12 12.17 82.4K
13:32 12.15 12.16 12.11 12.11 33.2K
13:33 12.12 12.14 12.10 12.10 43.9K
13:34 12.11 12.13 12.07 12.08 51.1K
13:35 12.10 12.17 12.10 12.14 73.9K
13:36 12.13 12.16 12.09 12.13 52.0K
13:37 12.14 12.21 12.14 12.20 82.5K
13:38 12.19 12.19 12.11 12.11 24.0K
13:39 12.13 12.14 12.12 12.14 33.7K
13:40 12.13 12.16 12.10 12.16 58.1K
13:41 12.17 12.19 12.16 12.17 40.9K
13:42 12.17 12.20 12.17 12.20 74.8K
13:43 12.22 12.22 12.19 12.20 58.5K
13:44 12.18 12.20 12.14 12.14 47.8K
13:45 12.14 12.18 12.14 12.17 23.4K
13:46 12.21 12.21 12.17 12.19 22.7K
13:47 12.20 12.20 12.11 12.11 23.8K
13:48 12.11 12.20 12.11 12.19 26.2K
13:49 12.20 12.22 12.18 12.19 54.5K
13:50 12.19 12.24 12.19 12.19 44.6K
13:51 12.21 12.22 12.20 12.21 33.8K
13:52 12.21 12.26 12.21 12.22 44.7K
13:53 12.23 12.24 12.18 12.18 38.1K
13:54 12.19 12.19 12.15 12.15 13.3K
13:55 12.16 12.16 12.05 12.05 43.6K
13:56 12.07 12.10 12.07 12.08 22.5K
13:57 12.12 12.12 12.11 12.11 16.3K
13:58 12.11 12.18 12.11 12.17 32.2K
13:59 12.19 12.20 12.18 12.19 29.8K
14:00 12.17 12.17 12.14 12.16 15.6K
14:01 12.17 12.20 12.13 12.14 23.9K
14:02 12.14 12.19 12.12 12.18 23.5K
14:03 12.17 12.18 12.10 12.18 42.5K
14:04 12.15 12.17 12.15 12.16 13.9K
14:05 12.22 12.33 12.22 12.32 56.9K
14:06 12.32 12.36 12.28 12.28 58.0K
14:07 12.29 12.32 12.28 12.31 43.2K
14:08 12.30 12.31 12.26 12.31 8.9K
14:09 12.31 12.32 12.28 12.31 19.8K
14:10 12.30 12.35 12.29 12.34 27.3K
14:11 12.34 12.34 12.30 12.32 19.6K
14:12 12.31 12.31 12.25 12.25 18.3K
14:13 12.26 12.26 12.19 12.22 32.5K
14:14 12.22 12.26 12.20 12.26 46.9K
14:15 12.27 12.27 12.22 12.23 12.7K
14:16 12.23 12.28 12.23 12.28 8.5K
14:17 12.30 12.31 12.26 12.26 71.6K
14:18 12.24 12.31 12.24 12.31 7.4K
14:19 12.30 12.33 12.29 12.29 23.0K
14:20 12.29 12.30 12.28 12.28 16.2K
14:21 12.27 12.33 12.27 12.32 13.2K
14:22 12.30 12.30 12.24 12.26 19.2K
14:23 12.25 12.31 12.25 12.31 7.8K
14:24 12.33 12.34 12.32 12.32 9.9K
14:25 12.34 12.35 12.28 12.29 55.5K
14:26 12.27 12.29 12.25 12.28 19.4K
14:27 12.30 12.31 12.30 12.30 9.4K
14:28 12.32 12.40 12.32 12.40 90.6K
14:29 12.40 12.44 12.40 12.42 113.2K
14:30 12.46 12.48 12.33 12.33 76.4K
14:31 12.33 12.35 12.32 12.33 51.5K
14:32 12.31 12.35 12.31 12.33 38.0K
14:33 12.31 12.31 12.28 12.28 18.5K
14:34 12.27 12.29 12.27 12.29 14.8K
14:35 12.27 12.28 12.22 12.22 32.4K
14:36 12.20 12.20 12.16 12.18 110.3K
14:37 12.19 12.19 12.14 12.14 22.6K
14:38 12.12 12.14 12.09 12.09 23.4K
14:39 12.08 12.10 12.05 12.07 23.0K
14:40 12.08 12.12 12.08 12.11 37.1K
14:41 12.09 12.09 12.09 12.09 13.6K
14:42 12.07 12.09 12.05 12.08 27.9K
14:43 12.09 12.17 12.09 12.17 18.6K
14:44 12.16 12.19 12.13 12.13 31.0K
14:45 12.15 12.17 12.14 12.17 14.0K
14:46 12.17 12.17 12.13 12.13 30.0K
14:47 12.15 12.18 12.15 12.18 30.1K
14:48 12.13 12.14 12.12 12.14 9.1K
14:49 12.13 12.15 12.10 12.11 11.5K
14:50 12.10 12.13 12.10 12.12 31.1K
14:51 12.15 12.19 12.15 12.16 20.9K
14:52 12.16 12.19 12.16 12.19 40.4K
14:53 12.17 12.20 12.15 12.16 10.1K
14:54 12.16 12.17 12.15 12.15 41.4K
14:55 12.19 12.21 12.18 12.21 18.5K
14:56 12.21 12.27 12.20 12.27 8.2K
14:57 12.28 12.31 12.28 12.31 17.7K
14:58 12.31 12.38 12.30 12.38 31.4K
14:59 12.38 12.40 12.38 12.40 18.3K
15:00 12.33 12.33 12.27 12.30 30.6K
15:01 12.34 12.34 12.24 12.27 30.0K
15:02 12.27 12.30 12.27 12.29 10.9K
15:03 12.27 12.27 12.23 12.23 24.8K
15:04 12.19 12.22 12.19 12.21 26.9K
15:05 12.22 12.25 12.20 12.24 9.7K
15:06 12.27 12.27 12.22 12.22 10.6K
15:07 12.24 12.25 12.20 12.24 20.2K
15:08 12.26 12.29 12.26 12.26 28.5K
15:09 12.25 12.28 12.25 12.26 17.8K
15:10 12.32 12.32 12.29 12.30 66.9K
15:11 12.30 12.32 12.29 12.31 10.7K
15:12 12.31 12.31 12.26 12.26 11.5K
15:13 12.27 12.29 12.24 12.28 59.2K
15:14 12.29 12.30 12.29 12.29 2.6K
15:15 12.30 12.33 12.29 12.33 12.8K
15:16 12.35 12.35 12.27 12.27 19.4K
15:17 12.27 12.35 12.27 12.35 42.7K
15:18 12.37 12.42 12.37 12.41 10.2K
15:19 12.42 12.45 12.39 12.39 58.3K
15:20 12.40 12.41 12.33 12.34 23.3K
15:21 12.34 12.39 12.34 12.39 44.2K
15:22 12.38 12.39 12.35 12.35 14.4K
15:23 12.38 12.38 12.29 12.29 8.6K
15:24 12.29 12.29 12.26 12.26 25.6K
15:25 12.27 12.36 12.27 12.35 27.1K
15:26 12.35 12.35 12.29 12.29 28.1K
15:27 12.29 12.29 12.28 12.28 5.2K
15:28 12.28 12.28 12.24 12.24 17.8K
15:29 12.25 12.28 12.25 12.27 19.7K
15:30 12.36 12.36 12.29 12.29 42.6K
15:31 12.28 12.28 12.21 12.21 12.0K
15:32 12.21 12.21 12.04 12.05 77.6K
15:33 12.00 12.05 11.94 12.05 70.1K
15:34 12.03 12.04 11.97 12.01 36.2K
15:35 12.02 12.02 11.98 11.98 52.0K
15:36 11.99 11.99 11.95 11.97 28.7K
15:37 11.97 11.97 11.92 11.96 52.7K
15:38 11.93 11.95 11.91 11.95 23.6K
15:39 11.96 11.96 11.92 11.95 49.1K
15:40 11.95 11.95 11.90 11.92 65.9K
15:41 11.92 11.96 11.92 11.93 16.4K
15:42 11.92 11.93 11.87 11.92 47.8K
15:43 11.91 11.91 11.89 11.89 22.1K
15:44 11.89 11.91 11.89 11.89 22.4K
15:45 11.88 11.90 11.86 11.88 39.3K
15:46 11.87 11.87 11.84 11.86 12.3K
15:47 11.88 11.88 11.84 11.84 7.6K
15:48 11.86 11.86 11.82 11.83 12.6K
15:49 11.82 11.85 11.81 11.85 26.8K
15:50 11.86 11.90 11.85 11.88 58.2K
15:51 11.88 11.90 11.83 11.84 37.4K
15:52 11.83 11.88 11.83 11.86 29.4K
15:53 11.85 11.87 11.85 11.85 20.5K
15:54 11.84 11.86 11.79 11.83 38.9K
15:55 11.80 11.83 11.79 11.80 20.9K
15:56 11.80 11.80 11.73 11.77 52.8K
15:57 11.77 11.78 11.73 11.78 28.7K
15:58 11.79 11.81 11.77 11.78 45.7K
15:59 11.78 11.80 11.75 11.78 7,975.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible