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 10.27 10.44 10.27 10.43 3,799.5K
09:31 10.42 10.51 10.31 10.51 120.4K
09:32 10.49 10.60 10.45 10.50 148.5K
09:33 10.46 10.53 10.35 10.37 146.8K
09:34 10.32 10.35 10.20 10.20 100.9K
09:35 10.16 10.16 9.98 10.02 168.5K
09:36 10.01 10.07 9.94 9.94 162.4K
09:37 9.99 10.01 9.94 10.01 108.1K
09:38 10.03 10.11 9.93 9.93 189.2K
09:39 9.88 9.88 9.69 9.70 254.3K
09:40 9.69 9.79 9.65 9.76 213.5K
09:41 9.76 9.89 9.74 9.86 174.9K
09:42 9.88 9.93 9.80 9.80 282.2K
09:43 9.77 9.79 9.57 9.69 195.6K
09:44 9.72 9.74 9.60 9.63 166.6K
09:45 9.63 9.63 9.55 9.60 233.2K
09:46 9.58 9.60 9.52 9.60 126.1K
09:47 9.56 9.64 9.54 9.62 106.4K
09:48 9.65 9.67 9.56 9.67 101.3K
09:49 9.70 9.72 9.63 9.72 114.5K
09:50 9.74 9.93 9.67 9.93 152.4K
09:51 9.91 9.92 9.85 9.90 156.2K
09:52 9.89 9.89 9.77 9.79 97.8K
09:53 9.82 9.84 9.73 9.77 91.6K
09:54 9.74 9.85 9.68 9.81 239.0K
09:55 9.82 9.94 9.82 9.89 82.3K
09:56 9.87 9.87 9.83 9.84 35.6K
09:57 9.84 9.84 9.75 9.77 100.4K
09:58 9.77 9.87 9.76 9.85 57.5K
09:59 9.85 9.90 9.82 9.90 106.7K
10:00 9.97 10.00 9.88 9.90 233.4K
10:01 9.86 10.00 9.78 10.00 98.8K
10:02 9.99 10.08 9.99 10.06 193.4K
10:03 10.08 10.21 10.08 10.17 171.7K
10:04 10.16 10.16 9.98 10.00 119.4K
10:05 10.01 10.01 9.88 9.97 132.9K
10:06 9.94 10.03 9.94 10.00 52.6K
10:07 9.96 9.96 9.79 9.82 133.0K
10:08 9.81 9.89 9.79 9.88 276.0K
10:09 9.88 9.91 9.80 9.81 64.0K
10:10 9.80 9.80 9.74 9.77 94.4K
10:11 9.78 9.97 9.78 9.93 116.7K
10:12 9.95 9.99 9.95 9.98 98.7K
10:13 9.97 10.02 9.89 9.93 80.0K
10:14 9.97 9.99 9.94 9.94 40.5K
10:15 9.92 9.94 9.82 9.82 272.7K
10:16 9.80 9.91 9.80 9.91 31.9K
10:17 9.92 10.06 9.92 10.03 91.0K
10:18 10.04 10.08 10.01 10.08 98.7K
10:19 10.09 10.21 10.08 10.21 106.0K
10:20 10.21 10.25 10.17 10.25 101.1K
10:21 10.26 10.34 10.24 10.28 176.3K
10:22 10.29 10.39 10.29 10.36 178.1K
10:23 10.37 10.40 10.35 10.37 144.4K
10:24 10.34 10.34 10.24 10.28 238.5K
10:25 10.29 10.31 10.23 10.27 82.5K
10:26 10.27 10.36 10.27 10.36 117.0K
10:27 10.36 10.42 10.33 10.41 103.4K
10:28 10.44 10.56 10.44 10.52 146.7K
10:29 10.50 10.51 10.43 10.44 93.6K
10:30 10.43 10.48 10.25 10.26 127.7K
10:31 10.27 10.30 10.22 10.23 90.1K
10:32 10.23 10.24 10.17 10.24 96.7K
10:33 10.22 10.22 10.10 10.11 123.7K
10:34 10.11 10.17 10.08 10.14 126.0K
10:35 10.14 10.18 10.13 10.15 48.3K
10:36 10.15 10.18 10.11 10.11 77.0K
10:37 10.13 10.17 10.12 10.12 43.5K
10:38 10.15 10.16 10.08 10.08 63.7K
10:39 10.04 10.05 10.01 10.05 61.7K
10:40 10.10 10.14 10.09 10.09 41.8K
10:41 10.07 10.07 10.03 10.06 38.8K
10:42 10.04 10.05 10.00 10.01 83.3K
10:43 10.04 10.04 10.01 10.04 22.3K
10:44 10.04 10.04 9.97 9.97 133.3K
10:45 9.93 9.93 9.89 9.89 126.3K
10:46 9.92 9.94 9.89 9.91 59.7K
10:47 9.91 9.91 9.83 9.83 105.9K
10:48 9.85 9.89 9.83 9.85 65.3K
10:49 9.88 9.92 9.86 9.90 68.0K
10:50 9.92 10.02 9.92 9.99 70.5K
10:51 9.99 10.05 9.98 9.98 56.3K
10:52 9.98 9.99 9.95 9.96 49.6K
10:53 9.96 10.00 9.96 10.00 48.3K
10:54 10.01 10.02 9.96 9.98 67.2K
10:55 10.00 10.02 9.97 9.97 21.3K
10:56 10.01 10.01 9.97 9.97 43.3K
10:57 9.97 9.97 9.91 9.92 104.9K
10:58 9.93 9.99 9.91 9.98 30.3K
10:59 10.00 10.03 10.00 10.01 58.4K
11:00 10.02 10.02 9.66 9.79 293.9K
11:01 9.82 9.93 9.81 9.91 57.3K
11:02 9.89 9.91 9.85 9.85 38.0K
11:03 9.84 9.95 9.84 9.95 64.3K
11:04 9.96 9.96 9.86 9.87 74.0K
11:05 9.84 9.89 9.84 9.89 192.2K
11:06 9.87 9.91 9.87 9.92 38.6K
11:07 9.91 9.96 9.91 9.92 54.0K
11:08 9.91 9.91 9.78 9.79 145.1K
11:09 9.77 9.77 9.73 9.77 104.7K
11:10 9.76 9.82 9.75 9.81 101.0K
11:11 9.82 9.89 9.81 9.81 48.9K
11:12 9.80 9.83 9.77 9.83 86.3K
11:13 9.83 9.90 9.82 9.90 95.3K
11:14 9.91 9.93 9.89 9.91 71.1K
11:15 9.91 9.94 9.88 9.88 56.9K
11:16 9.87 9.88 9.83 9.84 32.1K
11:17 9.89 9.91 9.89 9.89 29.5K
11:18 9.91 9.96 9.91 9.96 49.5K
11:19 9.95 9.96 9.91 9.91 21.3K
11:20 9.91 9.91 9.84 9.88 303.5K
11:21 9.87 9.87 9.78 9.80 39.0K
11:22 9.78 9.79 9.74 9.78 27.3K
11:23 9.78 9.87 9.77 9.86 31.4K
11:24 9.88 9.88 9.81 9.83 46.1K
11:25 9.84 9.84 9.76 9.76 17.1K
11:26 9.76 9.81 9.74 9.81 30.8K
11:27 9.84 9.84 9.73 9.74 49.3K
11:28 9.75 9.75 9.69 9.74 158.4K
11:29 9.74 9.76 9.69 9.70 55.0K
11:30 9.69 9.72 9.62 9.63 133.6K
11:31 9.61 9.68 9.60 9.67 106.5K
11:32 9.68 9.70 9.63 9.64 65.5K
11:33 9.61 9.62 9.57 9.62 84.0K
11:34 9.61 9.64 9.57 9.57 115.5K
11:35 9.57 9.63 9.55 9.63 84.5K
11:36 9.62 9.62 9.56 9.56 85.5K
11:37 9.55 9.56 9.50 9.51 203.4K
11:38 9.53 9.53 9.47 9.47 235.6K
11:39 9.46 9.47 9.40 9.40 168.2K
11:40 9.40 9.48 9.40 9.48 69.0K
11:41 9.47 9.55 9.47 9.54 82.4K
11:42 9.55 9.56 9.53 9.53 87.1K
11:43 9.57 9.65 9.57 9.61 93.2K
11:44 9.60 9.62 9.56 9.60 114.8K
11:45 9.59 9.64 9.58 9.63 24.0K
11:46 9.63 9.70 9.61 9.68 36.0K
11:47 9.67 9.67 9.58 9.58 78.7K
11:48 9.56 9.58 9.55 9.55 34.3K
11:49 9.55 9.58 9.53 9.58 34.8K
11:50 9.59 9.67 9.56 9.66 26.7K
11:51 9.67 9.68 9.64 9.66 43.9K
11:52 9.65 9.67 9.63 9.63 8.1K
11:53 9.62 9.64 9.58 9.59 28.3K
11:54 9.60 9.61 9.56 9.56 25.1K
11:55 9.54 9.55 9.52 9.55 71.4K
11:56 9.56 9.56 9.47 9.47 133.9K
11:57 9.49 9.51 9.44 9.50 73.6K
11:58 9.50 9.50 9.46 9.46 43.5K
11:59 9.50 9.51 9.46 9.50 44.1K
12:00 9.46 9.54 9.46 9.49 47.5K
12:01 9.48 9.52 9.48 9.52 25.2K
12:02 9.51 9.57 9.50 9.56 37.2K
12:03 9.54 9.62 9.54 9.61 32.6K
12:04 9.61 9.61 9.53 9.54 39.8K
12:05 9.55 9.55 9.46 9.47 53.5K
12:06 9.47 9.49 9.40 9.40 56.0K
12:07 9.41 9.46 9.41 9.46 84.1K
12:08 9.47 9.51 9.44 9.45 93.2K
12:09 9.46 9.53 9.46 9.53 17.1K
12:10 9.52 9.55 9.48 9.49 40.4K
12:11 9.46 9.55 9.45 9.51 64.4K
12:12 9.51 9.53 9.48 9.48 26.5K
12:13 9.46 9.52 9.46 9.51 37.3K
12:14 9.50 9.56 9.50 9.55 47.8K
12:15 9.55 9.66 9.53 9.66 56.7K
12:16 9.64 9.64 9.60 9.60 46.0K
12:17 9.56 9.59 9.51 9.54 29.4K
12:18 9.51 9.52 9.47 9.48 24.8K
12:19 9.48 9.48 9.44 9.45 37.4K
12:20 9.46 9.46 9.41 9.44 51.7K
12:21 9.43 9.47 9.41 9.46 37.9K
12:22 9.45 9.48 9.42 9.48 43.4K
12:23 9.45 9.48 9.44 9.45 41.7K
12:24 9.45 9.48 9.45 9.48 18.9K
12:25 9.48 9.52 9.46 9.51 38.9K
12:26 9.50 9.53 9.48 9.48 31.0K
12:27 9.49 9.49 9.44 9.44 57.8K
12:28 9.44 9.45 9.41 9.41 69.0K
12:29 9.41 9.43 9.41 9.43 33.3K
12:30 9.43 9.43 9.32 9.32 110.6K
12:31 9.30 9.32 9.27 9.30 147.7K
12:32 9.28 9.30 9.25 9.26 47.0K
12:33 9.26 9.27 9.20 9.20 109.2K
12:34 9.20 9.21 9.15 9.21 153.7K
12:35 9.21 9.21 9.14 9.15 68.5K
12:36 9.14 9.15 9.09 9.10 167.2K
12:37 9.10 9.13 9.10 9.10 130.5K
12:38 9.13 9.13 9.07 9.08 116.1K
12:39 9.08 9.16 9.08 9.14 91.7K
12:40 9.14 9.19 9.14 9.19 122.2K
12:41 9.18 9.18 9.14 9.14 109.2K
12:42 9.12 9.12 9.02 9.02 145.3K
12:43 9.03 9.05 8.96 8.96 150.4K
12:44 8.96 8.96 8.90 8.89 208.9K
12:45 8.89 8.99 8.89 8.99 211.1K
12:46 8.99 9.02 8.93 8.94 111.3K
12:47 8.93 8.94 8.89 8.92 67.5K
12:48 8.95 8.98 8.94 8.95 59.0K
12:49 8.96 8.97 8.92 8.94 53.0K
12:50 8.93 8.99 8.93 8.99 26.8K
12:51 8.97 9.02 8.96 8.96 67.2K
12:52 8.98 8.98 8.92 8.91 52.7K
12:53 8.91 8.97 8.90 8.97 87.9K
12:54 8.98 8.98 8.93 8.94 33.6K
12:55 8.94 8.98 8.94 8.98 41.6K
12:56 8.97 9.01 8.95 8.97 43.1K
12:57 8.98 9.01 8.93 8.93 125.8K
12:58 8.94 8.99 8.93 8.99 28.5K
12:59 9.00 9.02 9.00 9.01 72.4K
13:00 9.01 9.08 8.98 9.07 72.0K
13:01 9.08 9.15 9.08 9.11 152.3K
13:02 9.11 9.11 9.01 9.03 66.8K
13:03 9.03 9.03 8.98 8.98 51.0K
13:04 8.96 9.02 8.95 9.02 38.0K
13:05 9.04 9.15 9.04 9.15 68.8K
13:06 9.13 9.13 8.96 8.97 85.7K
13:07 8.97 8.97 8.94 8.97 39.4K
13:08 8.98 9.05 8.97 9.05 28.1K
13:09 9.05 9.08 9.00 9.00 49.9K
13:10 9.00 9.07 9.00 9.02 18.7K
13:11 9.10 9.10 9.03 9.04 30.0K
13:12 9.02 9.07 9.02 9.06 34.8K
13:13 9.05 9.10 9.05 9.10 35.9K
13:14 9.10 9.10 9.04 9.06 30.7K
13:15 9.06 9.07 9.01 9.01 13.5K
13:16 9.01 9.01 8.93 8.95 81.2K
13:17 8.94 9.01 8.92 9.01 48.5K
13:18 9.02 9.07 8.99 9.07 25.3K
13:19 9.07 9.11 9.07 9.09 113.8K
13:20 9.09 9.10 9.03 9.03 47.2K
13:21 9.05 9.05 8.97 8.97 32.4K
13:22 8.96 8.96 8.92 8.93 96.8K
13:23 8.93 9.03 8.93 9.01 41.7K
13:24 9.00 9.03 9.00 8.99 32.4K
13:25 8.99 9.01 8.99 8.99 22.4K
13:26 9.00 9.00 8.97 8.98 25.3K
13:27 8.97 9.01 8.96 8.99 30.4K
13:28 8.98 9.02 8.98 9.01 25.1K
13:29 9.02 9.04 9.01 9.01 32.1K
13:30 9.00 9.00 8.95 8.98 57.5K
13:31 8.96 9.04 8.95 9.04 30.8K
13:32 9.02 9.02 8.99 8.99 26.9K
13:33 8.99 9.08 8.99 9.08 605.7K
13:34 9.09 9.09 9.05 9.08 34.0K
13:35 9.08 9.13 9.04 9.13 87.8K
13:36 9.13 9.13 8.98 8.98 92.1K
13:37 8.98 8.98 8.91 8.93 119.0K
13:38 8.93 8.95 8.92 8.92 179.5K
13:39 8.92 8.92 8.85 8.86 254.4K
13:40 8.87 8.87 8.80 8.81 177.8K
13:41 8.82 8.89 8.81 8.83 163.6K
13:42 8.85 8.85 8.80 8.81 99.3K
13:43 8.80 8.81 8.75 8.76 179.9K
13:44 8.75 8.78 8.73 8.77 118.5K
13:45 8.76 8.84 8.76 8.83 87.6K
13:46 8.85 8.90 8.81 8.90 146.1K
13:47 8.92 8.97 8.89 8.92 79.9K
13:48 8.90 8.90 8.83 8.83 56.6K
13:49 8.84 8.86 8.80 8.80 43.3K
13:50 8.84 8.86 8.75 8.76 104.4K
13:51 8.74 8.79 8.74 8.76 68.0K
13:52 8.75 8.75 8.72 8.72 90.1K
13:53 8.72 8.72 8.69 8.69 172.3K
13:54 8.70 8.70 8.64 8.69 150.2K
13:55 8.71 8.73 8.68 8.73 78.2K
13:56 8.70 8.77 8.70 8.77 57.1K
13:57 8.79 8.79 8.65 8.65 86.9K
13:58 8.65 8.65 8.62 8.63 140.8K
13:59 8.65 8.66 8.58 8.59 105.4K
14:00 8.58 8.64 8.58 8.61 169.7K
14:01 8.61 8.62 8.57 8.57 119.5K
14:02 8.55 8.57 8.53 8.53 177.2K
14:03 8.52 8.55 8.50 8.51 105.7K
14:04 8.51 8.51 8.45 8.46 336.3K
14:05 8.45 8.49 8.41 8.41 248.0K
14:06 8.40 8.51 8.40 8.50 195.0K
14:07 8.49 8.56 8.49 8.52 219.3K
14:08 8.52 8.52 8.44 8.46 120.9K
14:09 8.46 8.56 8.46 8.56 103.2K
14:10 8.56 8.58 8.53 8.55 116.4K
14:11 8.53 8.53 8.47 8.49 69.0K
14:12 8.50 8.52 8.49 8.51 23.8K
14:13 8.49 8.53 8.49 8.53 18.8K
14:14 8.52 8.56 8.51 8.56 31.7K
14:15 8.55 8.58 8.53 8.57 44.9K
14:16 8.57 8.60 8.55 8.57 62.3K
14:17 8.57 8.62 8.56 8.59 103.2K
14:18 8.60 8.67 8.59 8.67 211.5K
14:19 8.67 8.73 8.67 8.69 187.0K
14:20 8.68 8.69 8.62 8.64 84.1K
14:21 8.68 8.77 8.67 8.75 94.0K
14:22 8.75 8.75 8.68 8.68 78.6K
14:23 8.69 8.70 8.67 8.69 134.3K
14:24 8.68 8.70 8.66 8.66 96.7K
14:25 8.66 8.68 8.66 8.67 33.8K
14:26 8.67 8.67 8.60 8.61 123.0K
14:27 8.62 8.70 8.62 8.68 117.9K
14:28 8.66 8.69 8.61 8.62 68.4K
14:29 8.58 8.59 8.54 8.55 64.9K
14:30 8.55 8.58 8.51 8.57 34.5K
14:31 8.57 8.60 8.57 8.60 43.0K
14:32 8.60 8.60 8.57 8.59 99.5K
14:33 8.57 8.57 8.53 8.56 28.3K
14:34 8.54 8.59 8.54 8.58 53.4K
14:35 8.60 8.62 8.56 8.57 25.7K
14:36 8.58 8.58 8.54 8.55 50.7K
14:37 8.56 8.61 8.53 8.61 36.4K
14:38 8.63 8.69 8.61 8.68 57.9K
14:39 8.67 8.68 8.64 8.64 28.8K
14:40 8.62 8.63 8.58 8.60 34.7K
14:41 8.61 8.64 8.59 8.63 8.6K
14:42 8.61 8.70 8.61 8.66 30.6K
14:43 8.65 8.66 8.62 8.64 54.1K
14:44 8.63 8.64 8.63 8.64 28.0K
14:45 8.61 8.62 8.59 8.61 36.9K
14:46 8.61 8.61 8.57 8.61 100.8K
14:47 8.61 8.66 8.61 8.63 46.0K
14:48 8.64 8.64 8.55 8.56 63.3K
14:49 8.57 8.59 8.55 8.56 35.6K
14:50 8.57 8.61 8.57 8.61 20.5K
14:51 8.61 8.77 8.61 8.77 120.0K
14:52 8.77 8.84 8.71 8.71 165.9K
14:53 8.70 8.72 8.67 8.67 70.4K
14:54 8.68 8.68 8.62 8.67 34.9K
14:55 8.67 8.72 8.65 8.72 46.4K
14:56 8.73 8.80 8.73 8.80 44.0K
14:57 8.80 8.81 8.77 8.77 42.9K
14:58 8.78 8.79 8.74 8.76 54.8K
14:59 8.77 8.81 8.76 8.80 31.5K
15:00 8.79 8.80 8.73 8.74 61.1K
15:01 8.75 8.78 8.74 8.76 41.6K
15:02 8.78 8.78 8.67 8.67 95.9K
15:03 8.63 8.67 8.63 8.67 32.1K
15:04 8.68 8.70 8.67 8.69 60.3K
15:05 8.73 8.78 8.73 8.78 51.2K
15:06 8.76 8.77 8.69 8.69 32.1K
15:07 8.71 8.71 8.67 8.67 49.7K
15:08 8.67 8.69 8.67 8.69 30.6K
15:09 8.69 8.69 8.66 8.66 34.2K
15:10 8.65 8.72 8.65 8.66 104.7K
15:11 8.65 8.66 8.60 8.66 50.0K
15:12 8.67 8.68 8.64 8.64 39.7K
15:13 8.65 8.65 8.61 8.61 52.4K
15:14 8.61 8.61 8.58 8.60 91.2K
15:15 8.59 8.69 8.59 8.68 58.8K
15:16 8.67 8.67 8.63 8.63 29.1K
15:17 8.64 8.70 8.64 8.68 64.0K
15:18 8.67 8.67 8.55 8.55 44.3K
15:19 8.56 8.56 8.52 8.52 96.3K
15:20 8.52 8.57 8.52 8.56 45.6K
15:21 8.56 8.59 8.56 8.56 36.4K
15:22 8.57 8.57 8.54 8.55 73.8K
15:23 8.55 8.56 8.52 8.52 32.8K
15:24 8.53 8.55 8.51 8.55 75.6K
15:25 8.54 8.61 8.54 8.60 55.4K
15:26 8.61 8.64 8.61 8.63 40.4K
15:27 8.60 8.61 8.58 8.60 19.5K
15:28 8.61 8.61 8.57 8.57 47.6K
15:29 8.58 8.61 8.57 8.59 29.7K
15:30 8.60 8.65 8.58 8.63 42.1K
15:31 8.62 8.63 8.58 8.63 86.3K
15:32 8.62 8.67 8.61 8.63 35.4K
15:33 8.63 8.63 8.58 8.58 28.7K
15:34 8.57 8.61 8.57 8.59 36.6K
15:35 8.61 8.71 8.61 8.71 46.3K
15:36 8.70 8.70 8.63 8.63 70.1K
15:37 8.63 8.72 8.63 8.72 49.7K
15:38 8.72 8.74 8.68 8.72 41.5K
15:39 8.69 8.72 8.69 8.70 23.3K
15:40 8.70 8.78 8.68 8.78 57.5K
15:41 8.77 8.79 8.72 8.72 99.8K
15:42 8.71 8.75 8.70 8.73 62.0K
15:43 8.73 8.74 8.70 8.70 85.1K
15:44 8.70 8.70 8.66 8.66 68.7K
15:45 8.66 8.74 8.66 8.74 60.6K
15:46 8.72 8.73 8.68 8.69 63.3K
15:47 8.68 8.75 8.68 8.71 49.2K
15:48 8.71 8.71 8.69 8.70 46.3K
15:49 8.70 8.72 8.70 8.71 31.4K
15:50 8.68 8.75 8.65 8.74 86.0K
15:51 8.75 8.75 8.72 8.73 110.1K
15:52 8.72 8.76 8.72 8.74 53.7K
15:53 8.75 8.75 8.65 8.65 109.0K
15:54 8.66 8.71 8.64 8.71 117.4K
15:55 8.73 8.77 8.70 8.77 128.3K
15:56 8.77 8.80 8.74 8.79 61.5K
15:57 8.80 8.86 8.80 8.84 187.5K
15:58 8.82 8.83 8.80 8.83 103.8K
15:59 8.82 8.84 8.73 8.73 1,130.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible