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 10.28 10.31 10.08 10.12 4,769.4K
09:31 10.13 10.33 10.13 10.30 164.8K
09:32 10.33 10.35 9.96 9.96 220.2K
09:33 9.95 10.10 9.95 10.09 243.6K
09:34 10.09 10.09 10.02 10.07 182.8K
09:35 10.05 10.18 10.05 10.18 242.7K
09:36 10.16 10.16 10.01 10.00 232.9K
09:37 10.01 10.24 10.01 10.24 206.8K
09:38 10.22 10.24 10.11 10.15 192.2K
09:39 10.17 10.27 10.14 10.25 179.9K
09:40 10.32 10.34 10.24 10.34 196.3K
09:41 10.33 10.36 10.28 10.36 179.0K
09:42 10.37 10.48 10.37 10.43 188.2K
09:43 10.42 10.48 10.42 10.47 203.3K
09:44 10.46 10.46 10.37 10.38 149.8K
09:45 10.41 10.43 10.35 10.37 135.4K
09:46 10.37 10.37 10.22 10.26 227.6K
09:47 10.28 10.29 10.24 10.24 127.7K
09:48 10.19 10.21 10.08 10.14 174.4K
09:49 10.18 10.20 10.15 10.19 79.8K
09:50 10.19 10.26 10.07 10.07 133.9K
09:51 10.08 10.19 10.08 10.19 113.8K
09:52 10.21 10.21 10.16 10.20 85.6K
09:53 10.21 10.26 10.21 10.20 88.9K
09:54 10.22 10.28 10.22 10.22 64.0K
09:55 10.24 10.29 10.23 10.28 76.9K
09:56 10.27 10.37 10.27 10.36 102.6K
09:57 10.36 10.37 10.32 10.36 61.1K
09:58 10.38 10.48 10.38 10.48 186.1K
09:59 10.50 10.53 10.46 10.53 249.3K
10:00 10.47 10.55 10.45 10.55 235.0K
10:01 10.57 10.70 10.56 10.65 224.6K
10:02 10.61 10.67 10.58 10.58 97.2K
10:03 10.53 10.57 10.53 10.53 260.0K
10:04 10.50 10.55 10.46 10.55 168.2K
10:05 10.57 10.58 10.50 10.51 113.3K
10:06 10.52 10.64 10.52 10.64 147.7K
10:07 10.64 10.73 10.64 10.69 145.9K
10:08 10.67 10.71 10.64 10.67 121.5K
10:09 10.68 10.70 10.65 10.67 95.9K
10:10 10.70 10.80 10.70 10.80 254.9K
10:11 10.82 10.83 10.74 10.83 155.9K
10:12 10.82 10.84 10.77 10.77 87.8K
10:13 10.74 10.74 10.64 10.65 98.3K
10:14 10.66 10.70 10.66 10.68 58.5K
10:15 10.66 10.66 10.60 10.60 80.0K
10:16 10.64 10.67 10.57 10.60 73.6K
10:17 10.61 10.65 10.57 10.59 59.9K
10:18 10.61 10.61 10.52 10.54 73.6K
10:19 10.55 10.68 10.55 10.66 51.2K
10:20 10.65 10.66 10.59 10.62 154.7K
10:21 10.66 10.68 10.52 10.54 69.5K
10:22 10.56 10.58 10.53 10.53 65.4K
10:23 10.48 10.49 10.40 10.43 104.1K
10:24 10.43 10.47 10.38 10.40 145.0K
10:25 10.43 10.43 10.37 10.39 78.1K
10:26 10.41 10.46 10.41 10.46 75.6K
10:27 10.44 10.56 10.43 10.54 51.0K
10:28 10.54 10.59 10.51 10.54 72.5K
10:29 10.54 10.62 10.54 10.60 31.5K
10:30 10.56 10.58 10.52 10.53 66.8K
10:31 10.54 10.55 10.46 10.48 64.4K
10:32 10.43 10.47 10.41 10.42 101.7K
10:33 10.41 10.41 10.32 10.32 69.7K
10:34 10.33 10.33 10.24 10.24 161.8K
10:35 10.25 10.35 10.25 10.30 79.5K
10:36 10.29 10.31 10.20 10.21 164.7K
10:37 10.19 10.28 10.16 10.27 67.4K
10:38 10.26 10.28 10.24 10.25 43.0K
10:39 10.25 10.28 10.23 10.28 48.9K
10:40 10.28 10.28 10.18 10.18 100.7K
10:41 10.19 10.19 10.15 10.16 183.6K
10:42 10.17 10.17 10.06 10.10 256.5K
10:43 10.11 10.27 10.11 10.27 79.8K
10:44 10.29 10.30 10.25 10.30 76.7K
10:45 10.26 10.29 10.21 10.22 85.9K
10:46 10.23 10.24 10.20 10.21 49.5K
10:47 10.23 10.34 10.23 10.34 179.7K
10:48 10.36 10.36 10.34 10.35 188.8K
10:49 10.35 10.40 10.35 10.36 90.9K
10:50 10.35 10.36 10.30 10.36 72.8K
10:51 10.33 10.35 10.28 10.33 57.7K
10:52 10.35 10.38 10.30 10.38 55.5K
10:53 10.41 10.45 10.40 10.40 81.1K
10:54 10.40 10.40 10.35 10.35 28.1K
10:55 10.37 10.43 10.32 10.40 64.2K
10:56 10.43 10.51 10.43 10.51 131.6K
10:57 10.50 10.55 10.49 10.52 88.0K
10:58 10.53 10.59 10.53 10.59 35.4K
10:59 10.59 10.64 10.59 10.62 115.5K
11:00 10.61 10.64 10.57 10.58 114.0K
11:01 10.55 10.62 10.52 10.61 110.1K
11:02 10.62 10.65 10.62 10.65 63.7K
11:03 10.65 10.66 10.56 10.58 43.7K
11:04 10.57 10.61 10.54 10.57 56.0K
11:05 10.58 10.58 10.51 10.55 64.0K
11:06 10.55 10.55 10.47 10.47 76.3K
11:07 10.49 10.52 10.46 10.46 72.6K
11:08 10.47 10.49 10.46 10.46 38.6K
11:09 10.45 10.45 10.41 10.43 96.2K
11:10 10.46 10.49 10.44 10.44 40.0K
11:11 10.47 10.50 10.45 10.50 43.8K
11:12 10.48 10.49 10.46 10.48 40.0K
11:13 10.50 10.54 10.50 10.53 37.1K
11:14 10.55 10.60 10.54 10.60 51.2K
11:15 10.61 10.62 10.57 10.62 83.1K
11:16 10.63 10.66 10.62 10.66 78.2K
11:17 10.65 10.70 10.64 10.66 67.2K
11:18 10.65 10.70 10.63 10.69 58.0K
11:19 10.68 10.69 10.60 10.62 227.8K
11:20 10.62 10.67 10.62 10.67 74.8K
11:21 10.69 10.75 10.68 10.75 205.2K
11:22 10.75 10.77 10.71 10.77 106.6K
11:23 10.78 10.81 10.78 10.79 115.8K
11:24 10.80 10.81 10.75 10.76 101.0K
11:25 10.76 10.79 10.73 10.79 109.4K
11:26 10.80 10.82 10.74 10.75 205.8K
11:27 10.76 10.84 10.76 10.84 74.5K
11:28 10.87 10.89 10.85 10.88 189.0K
11:29 10.91 10.96 10.88 10.96 183.6K
11:30 10.95 10.96 10.90 10.94 77.3K
11:31 10.96 10.99 10.93 10.96 117.5K
11:32 10.95 10.97 10.94 10.96 195.7K
11:33 10.96 11.04 10.96 11.04 218.3K
11:34 11.05 11.06 10.95 10.96 122.3K
11:35 10.96 11.00 10.95 10.98 90.1K
11:36 10.99 11.03 10.97 10.99 103.5K
11:37 10.97 11.08 10.97 11.07 111.6K
11:38 11.06 11.07 11.02 11.03 87.9K
11:39 11.04 11.13 11.04 11.13 87.9K
11:40 11.12 11.12 11.08 11.11 119.0K
11:41 11.09 11.12 11.06 11.12 103.2K
11:42 11.13 11.13 10.99 11.02 118.6K
11:43 11.03 11.08 11.00 11.07 85.0K
11:44 11.09 11.13 11.09 11.10 68.1K
11:45 11.12 11.15 11.06 11.06 77.8K
11:46 11.07 11.10 11.06 11.08 104.2K
11:47 11.07 11.13 11.06 11.12 34.0K
11:48 11.13 11.20 11.13 11.20 143.3K
11:49 11.20 11.26 11.20 11.26 130.6K
11:50 11.25 11.28 11.22 11.28 129.4K
11:51 11.28 11.32 11.28 11.31 114.4K
11:52 11.29 11.34 11.28 11.30 169.1K
11:53 11.30 11.30 11.19 11.20 89.3K
11:54 11.23 11.23 11.11 11.12 135.0K
11:55 11.08 11.18 11.06 11.18 89.4K
11:56 11.17 11.21 11.15 11.21 64.7K
11:57 11.22 11.26 11.19 11.25 82.7K
11:58 11.27 11.33 11.26 11.26 587.6K
11:59 11.24 11.30 11.24 11.29 476.6K
12:00 11.26 11.32 11.18 11.30 257.0K
12:01 11.31 11.43 11.31 11.43 177.0K
12:02 11.44 11.45 11.38 11.40 178.6K
12:03 11.41 11.52 11.41 11.52 171.9K
12:04 11.51 11.58 11.47 11.58 153.7K
12:05 11.57 11.58 11.54 11.55 105.5K
12:06 11.55 11.57 11.44 11.44 253.0K
12:07 11.43 11.44 11.34 11.34 90.3K
12:08 11.31 11.31 11.20 11.20 155.3K
12:09 11.19 11.30 11.17 11.27 137.9K
12:10 11.29 11.38 11.29 11.34 151.8K
12:11 11.33 11.38 11.22 11.23 104.5K
12:12 11.23 11.30 11.23 11.27 82.7K
12:13 11.27 11.33 11.27 11.30 223.8K
12:14 11.31 11.42 11.31 11.41 124.9K
12:15 11.41 11.47 11.40 11.43 116.3K
12:16 11.44 11.50 11.43 11.46 63.3K
12:17 11.44 11.49 11.44 11.46 197.1K
12:18 11.48 11.55 11.47 11.55 155.1K
12:19 11.53 11.53 11.43 11.44 105.0K
12:20 11.45 11.49 11.43 11.48 94.2K
12:21 11.47 11.60 11.47 11.57 155.2K
12:22 11.57 11.64 11.56 11.63 117.6K
12:23 11.61 11.66 11.46 11.53 210.9K
12:24 11.51 11.51 11.40 11.43 164.1K
12:25 11.42 11.54 11.42 11.51 179.9K
12:26 11.54 11.56 11.48 11.49 62.6K
12:27 11.50 11.62 11.50 11.57 138.3K
12:28 11.57 11.59 11.46 11.46 103.0K
12:29 11.43 11.51 11.41 11.49 99.8K
12:30 11.51 11.51 11.32 11.34 108.0K
12:31 11.34 11.38 11.26 11.28 132.9K
12:32 11.29 11.30 11.21 11.24 94.9K
12:33 11.25 11.26 11.19 11.19 88.1K
12:34 11.22 11.25 11.17 11.17 79.4K
12:35 11.17 11.26 11.14 11.26 86.5K
12:36 11.25 11.25 11.16 11.19 70.7K
12:37 11.19 11.19 11.05 11.05 119.4K
12:38 11.06 11.06 10.99 10.99 96.6K
12:39 11.02 11.05 10.97 11.04 89.5K
12:40 11.05 11.13 11.05 11.07 96.9K
12:41 11.08 11.13 11.05 11.12 58.5K
12:42 11.11 11.12 11.05 11.05 26.7K
12:43 11.06 11.09 11.02 11.08 47.0K
12:44 11.07 11.11 11.00 11.00 111.7K
12:45 11.01 11.08 11.01 11.07 45.9K
12:46 11.08 11.08 11.02 11.05 55.4K
12:47 11.09 11.11 11.01 11.01 34.6K
12:48 11.01 11.01 10.97 10.97 73.5K
12:49 10.97 10.97 10.86 10.89 114.9K
12:50 10.88 10.92 10.84 10.84 70.7K
12:51 10.85 10.87 10.78 10.80 90.8K
12:52 10.82 10.90 10.81 10.89 55.4K
12:53 10.89 10.91 10.88 10.90 295.6K
12:54 10.91 11.02 10.91 10.98 60.4K
12:55 10.99 11.00 10.95 10.97 83.3K
12:56 10.96 11.03 10.96 11.03 69.5K
12:57 11.03 11.03 10.87 10.89 166.5K
12:58 10.88 10.92 10.80 10.80 39.8K
12:59 10.81 10.86 10.81 10.82 70.4K
13:00 10.83 10.85 10.76 10.76 93.5K
13:01 10.82 10.92 10.82 10.92 73.2K
13:02 10.85 10.85 10.62 10.75 192.4K
13:03 10.79 10.91 10.77 10.91 205.5K
13:04 10.91 10.91 10.84 10.88 51.9K
13:05 10.88 11.02 10.88 11.02 118.1K
13:06 11.05 11.08 10.99 11.00 206.3K
13:07 10.99 11.08 10.99 11.07 170.2K
13:08 11.06 11.06 11.01 11.02 69.1K
13:09 11.08 11.16 11.07 11.15 124.5K
13:10 11.15 11.22 11.12 11.21 165.5K
13:11 11.19 11.25 11.19 11.25 98.1K
13:12 11.25 11.32 11.24 11.26 84.2K
13:13 11.24 11.32 11.24 11.32 48.8K
13:14 11.32 11.32 11.24 11.27 43.7K
13:15 11.26 11.34 11.26 11.30 172.5K
13:16 11.30 11.31 11.25 11.30 60.6K
13:17 11.31 11.33 11.27 11.27 42.0K
13:18 11.26 11.26 11.16 11.16 69.9K
13:19 11.17 11.20 11.17 11.18 47.5K
13:20 11.15 11.21 11.14 11.21 64.8K
13:21 11.23 11.32 11.23 11.29 57.0K
13:22 11.27 11.32 11.23 11.24 53.6K
13:23 11.24 11.26 11.17 11.18 31.4K
13:24 11.18 11.19 11.11 11.15 46.7K
13:25 11.16 11.16 11.01 11.01 69.7K
13:26 11.01 11.04 11.00 11.04 164.7K
13:27 11.04 11.05 11.00 11.01 44.4K
13:28 11.01 11.01 10.94 10.99 55.4K
13:29 10.99 11.01 10.93 10.95 39.5K
13:30 10.99 11.02 10.94 10.99 64.3K
13:31 10.97 10.99 10.96 10.96 40.5K
13:32 10.98 10.98 10.88 10.89 75.6K
13:33 10.90 10.91 10.82 10.86 45.0K
13:34 10.86 10.98 10.86 10.97 86.4K
13:35 10.96 10.96 10.86 10.88 35.1K
13:36 10.90 10.90 10.80 10.84 67.0K
13:37 10.85 10.85 10.76 10.81 37.6K
13:38 10.81 10.81 10.74 10.74 74.9K
13:39 10.74 10.86 10.74 10.86 58.2K
13:40 10.85 10.90 10.83 10.89 57.9K
13:41 10.89 10.89 10.82 10.84 40.6K
13:42 10.84 10.85 10.76 10.77 66.9K
13:43 10.78 10.80 10.77 10.77 36.6K
13:44 10.74 10.82 10.74 10.75 64.6K
13:45 10.75 10.78 10.72 10.74 58.6K
13:46 10.70 10.77 10.67 10.76 72.5K
13:47 10.78 10.84 10.78 10.83 60.6K
13:48 10.82 10.86 10.80 10.81 37.3K
13:49 10.82 10.82 10.79 10.82 18.8K
13:50 10.82 10.82 10.73 10.73 14.4K
13:51 10.74 10.80 10.71 10.80 30.6K
13:52 10.80 10.85 10.80 10.82 25.7K
13:53 10.84 10.87 10.80 10.80 52.7K
13:54 10.80 10.81 10.71 10.72 23.4K
13:55 10.71 10.74 10.66 10.72 43.5K
13:56 10.71 10.76 10.69 10.70 31.4K
13:57 10.71 10.74 10.68 10.71 22.9K
13:58 10.71 10.71 10.63 10.65 50.5K
13:59 10.65 10.77 10.65 10.76 98.6K
14:00 10.77 10.82 10.76 10.77 49.1K
14:01 10.75 10.75 10.65 10.69 96.9K
14:02 10.70 10.70 10.63 10.63 11.1K
14:03 10.64 10.64 10.56 10.56 28.3K
14:04 10.58 10.62 10.55 10.62 103.4K
14:05 10.61 10.61 10.56 10.57 45.4K
14:06 10.56 10.62 10.56 10.62 241.1K
14:07 10.59 10.59 10.54 10.55 376.7K
14:08 10.57 10.69 10.57 10.69 84.3K
14:09 10.69 10.81 10.66 10.80 129.4K
14:10 10.77 10.83 10.76 10.79 86.5K
14:11 10.79 10.88 10.79 10.86 84.7K
14:12 10.87 10.91 10.86 10.87 62.3K
14:13 10.88 10.95 10.87 10.95 94.5K
14:14 10.94 11.02 10.94 11.02 57.2K
14:15 11.06 11.06 10.97 10.97 31.8K
14:16 10.95 11.02 10.95 11.01 56.6K
14:17 10.97 10.97 10.91 10.91 22.8K
14:18 10.91 10.92 10.87 10.92 29.8K
14:19 10.93 10.93 10.89 10.91 23.2K
14:20 10.91 10.91 10.80 10.81 49.1K
14:21 10.80 10.81 10.76 10.76 70.0K
14:22 10.76 10.76 10.68 10.70 39.3K
14:23 10.70 10.75 10.70 10.71 81.2K
14:24 10.70 10.74 10.65 10.74 42.9K
14:25 10.75 10.78 10.69 10.69 43.9K
14:26 10.71 10.71 10.62 10.64 25.5K
14:27 10.63 10.67 10.63 10.67 28.8K
14:28 10.62 10.65 10.58 10.65 44.4K
14:29 10.63 10.63 10.59 10.60 26.1K
14:30 10.59 10.64 10.59 10.62 13.7K
14:31 10.61 10.61 10.55 10.57 25.1K
14:32 10.55 10.56 10.53 10.56 20.7K
14:33 10.56 10.66 10.55 10.65 38.5K
14:34 10.68 10.74 10.65 10.74 43.0K
14:35 10.76 10.79 10.74 10.76 28.7K
14:36 10.74 10.78 10.71 10.74 43.3K
14:37 10.75 10.77 10.71 10.72 27.1K
14:38 10.70 10.70 10.65 10.66 111.9K
14:39 10.67 10.68 10.61 10.61 259.0K
14:40 10.60 10.66 10.58 10.66 29.0K
14:41 10.67 10.72 10.64 10.66 42.6K
14:42 10.65 10.66 10.61 10.62 15.5K
14:43 10.64 10.65 10.64 10.65 32.6K
14:44 10.63 10.64 10.61 10.62 24.2K
14:45 10.66 10.76 10.66 10.73 59.3K
14:46 10.75 10.80 10.74 10.80 27.5K
14:47 10.78 10.84 10.77 10.78 65.4K
14:48 10.77 10.86 10.77 10.82 80.8K
14:49 10.81 10.87 10.81 10.81 53.8K
14:50 10.81 10.81 10.69 10.71 68.5K
14:51 10.74 10.79 10.69 10.79 19.8K
14:52 10.83 10.90 10.83 10.87 67.1K
14:53 10.88 10.89 10.85 10.86 35.7K
14:54 10.84 10.97 10.84 10.95 73.0K
14:55 10.96 11.03 10.93 10.94 173.0K
14:56 10.96 10.96 10.87 10.87 66.3K
14:57 10.87 10.87 10.81 10.83 28.1K
14:58 10.83 10.86 10.81 10.84 14.0K
14:59 10.87 10.88 10.87 10.88 19.8K
15:00 10.90 10.98 10.74 10.78 111.6K
15:01 10.77 10.77 10.74 10.75 26.2K
15:02 10.79 10.79 10.72 10.74 22.1K
15:03 10.72 10.76 10.72 10.76 13.4K
15:04 10.75 10.80 10.75 10.79 31.6K
15:05 10.80 10.80 10.75 10.80 25.6K
15:06 10.83 10.85 10.81 10.83 43.4K
15:07 10.84 10.95 10.84 10.95 39.6K
15:08 10.94 11.04 10.94 11.04 61.5K
15:09 11.03 11.06 10.99 11.04 60.1K
15:10 11.03 11.07 10.94 10.94 48.0K
15:11 10.96 11.01 10.95 11.00 22.5K
15:12 11.01 11.06 11.01 11.04 34.3K
15:13 11.04 11.04 11.01 11.01 34.7K
15:14 11.02 11.06 11.00 11.01 29.4K
15:15 11.02 11.08 10.99 11.05 58.8K
15:16 11.04 11.06 11.01 11.04 22.9K
15:17 11.05 11.10 11.02 11.03 45.1K
15:18 11.05 11.05 11.00 11.02 55.2K
15:19 11.03 11.04 10.97 11.00 35.6K
15:20 11.00 11.00 10.96 10.96 29.5K
15:21 10.93 10.97 10.93 10.94 20.8K
15:22 10.94 11.03 10.94 11.00 39.0K
15:23 11.00 11.03 10.98 11.01 27.8K
15:24 11.04 11.09 11.04 11.04 47.1K
15:25 11.05 11.05 10.99 11.03 28.6K
15:26 10.99 11.05 10.96 11.02 61.4K
15:27 11.03 11.06 11.03 11.06 17.5K
15:28 11.06 11.10 11.02 11.10 22.8K
15:29 11.14 11.17 11.10 11.17 65.2K
15:30 11.19 11.19 11.11 11.12 90.8K
15:31 11.09 11.09 11.06 11.07 59.0K
15:32 11.08 11.08 10.99 11.07 45.4K
15:33 11.08 11.09 11.04 11.04 15.9K
15:34 11.01 11.08 11.01 11.08 41.3K
15:35 11.08 11.11 11.01 11.02 21.0K
15:36 11.02 11.05 10.99 11.05 32.0K
15:37 11.05 11.08 11.04 11.05 29.1K
15:38 11.06 11.08 11.03 11.06 15.6K
15:39 11.08 11.10 11.08 11.08 21.8K
15:40 11.09 11.17 11.06 11.17 50.6K
15:41 11.18 11.22 11.17 11.21 95.7K
15:42 11.22 11.26 11.22 11.24 56.1K
15:43 11.25 11.27 11.21 11.25 34.9K
15:44 11.26 11.26 11.23 11.24 115.2K
15:45 11.24 11.27 11.18 11.18 37.9K
15:46 11.18 11.19 11.13 11.13 84.4K
15:47 11.14 11.18 11.14 11.18 10.8K
15:48 11.17 11.23 11.17 11.22 27.2K
15:49 11.21 11.22 11.14 11.14 42.2K
15:50 11.04 11.07 11.00 11.01 90.7K
15:51 11.02 11.05 11.01 11.04 72.1K
15:52 11.05 11.05 11.00 11.00 84.1K
15:53 11.01 11.03 10.98 10.99 57.7K
15:54 11.00 11.00 10.88 10.88 75.9K
15:55 10.90 10.98 10.90 10.97 108.8K
15:56 10.98 11.05 10.98 10.99 54.7K
15:57 11.00 11.02 10.91 10.96 101.7K
15:58 10.96 11.00 10.95 11.00 409.6K
15:59 10.99 11.00 10.80 10.80 852.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible