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 8.15 8.29 8.15 8.26 5,300.1K
09:31 8.24 8.27 8.18 8.27 293.1K
09:32 8.23 8.32 8.19 8.32 216.3K
09:33 8.32 8.41 8.32 8.39 203.2K
09:34 8.40 8.44 8.32 8.36 276.5K
09:35 8.35 8.41 8.27 8.35 122.0K
09:36 8.34 8.38 8.29 8.34 122.5K
09:37 8.29 8.29 8.25 8.28 211.7K
09:38 8.28 8.35 8.25 8.35 237.4K
09:39 8.35 8.36 8.28 8.31 155.0K
09:40 8.31 8.40 8.31 8.40 131.0K
09:41 8.41 8.52 8.38 8.52 241.3K
09:42 8.51 8.52 8.46 8.46 208.7K
09:43 8.45 8.50 8.45 8.50 163.1K
09:44 8.50 8.50 8.38 8.39 248.9K
09:45 8.38 8.38 8.29 8.35 190.6K
09:46 8.38 8.52 8.38 8.51 108.2K
09:47 8.53 8.62 8.52 8.52 477.3K
09:48 8.51 8.51 8.33 8.32 504.4K
09:49 8.33 8.38 8.28 8.29 547.9K
09:50 8.30 8.35 8.28 8.28 147.5K
09:51 8.28 8.32 8.24 8.27 120.3K
09:52 8.27 8.29 8.24 8.25 271.5K
09:53 8.24 8.24 8.09 8.09 242.5K
09:54 8.11 8.18 8.11 8.17 235.1K
09:55 8.20 8.23 8.18 8.18 103.2K
09:56 8.20 8.24 8.19 8.23 147.7K
09:57 8.22 8.25 8.19 8.22 139.7K
09:58 8.21 8.23 8.20 8.22 106.8K
09:59 8.22 8.28 8.21 8.28 102.2K
10:00 8.22 8.26 8.21 8.26 47.2K
10:01 8.27 8.30 8.25 8.26 93.1K
10:02 8.25 8.28 8.19 8.19 73.3K
10:03 8.18 8.21 8.15 8.18 66.9K
10:04 8.18 8.20 8.12 8.15 193.4K
10:05 8.15 8.16 8.09 8.09 162.6K
10:06 8.10 8.15 8.08 8.15 150.5K
10:07 8.16 8.18 8.11 8.17 105.4K
10:08 8.17 8.23 8.17 8.22 90.5K
10:09 8.22 8.25 8.20 8.22 61.8K
10:10 8.22 8.27 8.21 8.22 112.9K
10:11 8.23 8.23 8.17 8.22 144.3K
10:12 8.22 8.25 8.20 8.21 116.7K
10:13 8.23 8.23 8.18 8.22 260.5K
10:14 8.22 8.24 8.20 8.24 84.4K
10:15 8.21 8.29 8.19 8.29 84.3K
10:16 8.32 8.35 8.32 8.34 128.0K
10:17 8.35 8.37 8.35 8.35 69.2K
10:18 8.36 8.36 8.31 8.31 135.9K
10:19 8.31 8.31 8.24 8.24 85.6K
10:20 8.23 8.27 8.23 8.25 83.7K
10:21 8.24 8.30 8.24 8.26 60.8K
10:22 8.25 8.25 8.20 8.23 129.1K
10:23 8.23 8.23 8.20 8.22 43.1K
10:24 8.23 8.23 8.15 8.16 166.1K
10:25 8.15 8.18 8.12 8.16 80.3K
10:26 8.17 8.19 8.11 8.11 66.1K
10:27 8.11 8.13 8.10 8.11 106.6K
10:28 8.11 8.11 8.07 8.08 117.1K
10:29 8.08 8.10 8.07 8.10 77.7K
10:30 8.09 8.11 8.08 8.10 145.6K
10:31 8.09 8.11 8.08 8.08 102.5K
10:32 8.06 8.06 8.03 8.04 89.5K
10:33 8.04 8.07 8.04 8.05 120.2K
10:34 8.05 8.09 8.05 8.09 42.0K
10:35 8.09 8.10 8.03 8.04 194.6K
10:36 8.04 8.04 7.99 7.99 271.5K
10:37 7.98 8.03 7.98 8.02 84.6K
10:38 7.99 8.01 7.99 8.01 51.5K
10:39 8.01 8.01 7.95 7.95 119.6K
10:40 7.95 8.00 7.95 8.00 71.5K
10:41 7.99 7.99 7.96 7.98 113.2K
10:42 7.98 8.02 7.98 8.01 87.6K
10:43 8.01 8.03 8.01 8.01 124.8K
10:44 8.01 8.01 7.97 8.00 84.3K
10:45 7.99 8.00 7.95 7.95 63.5K
10:46 7.92 7.98 7.92 7.98 129.4K
10:47 7.99 7.99 7.94 7.96 79.1K
10:48 7.96 7.96 7.95 7.96 65.9K
10:49 7.95 7.95 7.91 7.93 128.2K
10:50 7.92 7.94 7.90 7.91 107.2K
10:51 7.91 7.91 7.89 7.89 147.0K
10:52 7.90 7.95 7.90 7.93 86.9K
10:53 7.94 7.94 7.92 7.93 114.1K
10:54 7.93 7.94 7.92 7.92 62.1K
10:55 7.91 8.00 7.91 7.99 195.7K
10:56 8.01 8.04 8.00 8.04 124.5K
10:57 8.04 8.04 8.02 8.03 101.5K
10:58 8.04 8.07 8.04 8.05 156.9K
10:59 8.06 8.07 8.05 8.06 64.0K
11:00 8.06 8.11 8.02 8.11 157.6K
11:01 8.11 8.12 8.08 8.08 119.2K
11:02 8.10 8.18 8.10 8.18 138.0K
11:03 8.18 8.20 8.15 8.15 200.8K
11:04 8.13 8.20 8.13 8.20 73.7K
11:05 8.19 8.26 8.19 8.26 262.5K
11:06 8.26 8.30 8.26 8.26 124.9K
11:07 8.25 8.28 8.25 8.26 125.3K
11:08 8.24 8.24 8.21 8.23 40.3K
11:09 8.23 8.24 8.20 8.20 61.5K
11:10 8.20 8.20 8.15 8.19 123.7K
11:11 8.17 8.23 8.17 8.22 61.8K
11:12 8.24 8.30 8.23 8.30 98.3K
11:13 8.28 8.33 8.28 8.31 111.5K
11:14 8.32 8.33 8.29 8.31 65.8K
11:15 8.32 8.36 8.28 8.29 144.6K
11:16 8.28 8.34 8.28 8.31 91.8K
11:17 8.30 8.35 8.30 8.34 54.3K
11:18 8.34 8.35 8.29 8.29 133.3K
11:19 8.29 8.29 8.24 8.24 63.8K
11:20 8.22 8.26 8.22 8.25 98.4K
11:21 8.24 8.24 8.20 8.20 37.2K
11:22 8.20 8.23 8.16 8.16 155.8K
11:23 8.16 8.22 8.16 8.22 56.8K
11:24 8.21 8.23 8.20 8.23 21.9K
11:25 8.25 8.27 8.23 8.25 106.2K
11:26 8.26 8.27 8.23 8.27 56.6K
11:27 8.27 8.34 8.27 8.34 258.8K
11:28 8.35 8.37 8.32 8.33 325.6K
11:29 8.32 8.35 8.31 8.34 126.5K
11:30 8.34 8.34 8.28 8.28 120.6K
11:31 8.28 8.28 8.22 8.23 62.0K
11:32 8.22 8.26 8.22 8.26 42.7K
11:33 8.26 8.27 8.25 8.27 65.9K
11:34 8.27 8.27 8.25 8.25 22.3K
11:35 8.24 8.28 8.24 8.27 33.9K
11:36 8.28 8.31 8.27 8.30 268.0K
11:37 8.30 8.37 8.30 8.37 184.2K
11:38 8.38 8.47 8.37 8.47 168.1K
11:39 8.48 8.48 8.41 8.44 136.4K
11:40 8.44 8.49 8.44 8.49 77.8K
11:41 8.48 8.51 8.45 8.45 204.2K
11:42 8.45 8.49 8.45 8.49 92.6K
11:43 8.48 8.49 8.45 8.47 103.2K
11:44 8.46 8.46 8.41 8.41 167.7K
11:45 8.41 8.49 8.41 8.49 72.6K
11:46 8.50 8.58 8.50 8.58 201.4K
11:47 8.58 8.58 8.53 8.55 144.5K
11:48 8.55 8.60 8.55 8.60 246.3K
11:49 8.60 8.61 8.58 8.60 190.8K
11:50 8.60 8.61 8.59 8.59 200.9K
11:51 8.57 8.63 8.57 8.62 99.5K
11:52 8.61 8.64 8.60 8.60 82.9K
11:53 8.59 8.60 8.54 8.54 186.9K
11:54 8.55 8.58 8.54 8.54 96.7K
11:55 8.54 8.55 8.49 8.49 141.8K
11:56 8.49 8.50 8.46 8.46 298.1K
11:57 8.46 8.47 8.44 8.44 98.5K
11:58 8.47 8.52 8.46 8.51 38.9K
11:59 8.52 8.57 8.52 8.56 53.2K
12:00 8.57 8.58 8.54 8.54 52.7K
12:01 8.53 8.56 8.50 8.50 57.6K
12:02 8.50 8.53 8.50 8.52 80.1K
12:03 8.54 8.59 8.53 8.58 213.0K
12:04 8.59 8.59 8.54 8.54 236.7K
12:05 8.53 8.55 8.51 8.55 264.3K
12:06 8.55 8.60 8.55 8.60 261.7K
12:07 8.59 8.61 8.58 8.60 147.3K
12:08 8.61 8.64 8.61 8.62 74.0K
12:09 8.60 8.65 8.60 8.60 100.7K
12:10 8.60 8.64 8.58 8.64 63.8K
12:11 8.70 8.71 8.67 8.71 119.2K
12:12 8.67 8.67 8.61 8.61 98.6K
12:13 8.60 8.61 8.56 8.57 56.1K
12:14 8.57 8.59 8.51 8.54 51.3K
12:15 8.54 8.55 8.52 8.53 64.4K
12:16 8.54 8.54 8.51 8.51 86.4K
12:17 8.50 8.54 8.47 8.54 65.3K
12:18 8.55 8.57 8.50 8.51 37.0K
12:19 8.48 8.50 8.42 8.45 61.1K
12:20 8.44 8.49 8.44 8.49 50.3K
12:21 8.48 8.48 8.42 8.42 43.5K
12:22 8.41 8.47 8.41 8.47 61.3K
12:23 8.49 8.50 8.47 8.50 42.7K
12:24 8.54 8.54 8.49 8.49 39.6K
12:25 8.49 8.53 8.47 8.47 48.5K
12:26 8.49 8.52 8.48 8.52 19.8K
12:27 8.51 8.54 8.50 8.54 49.8K
12:28 8.53 8.53 8.48 8.49 42.7K
12:29 8.50 8.51 8.48 8.51 16.6K
12:30 8.51 8.54 8.49 8.50 27.8K
12:31 8.49 8.49 8.45 8.45 14.9K
12:32 8.45 8.45 8.44 8.45 40.4K
12:33 8.45 8.47 8.43 8.44 22.8K
12:34 8.43 8.45 8.42 8.42 26.3K
12:35 8.43 8.44 8.41 8.43 16.0K
12:36 8.40 8.43 8.40 8.41 85.6K
12:37 8.41 8.42 8.37 8.38 62.3K
12:38 8.37 8.40 8.37 8.39 33.9K
12:39 8.40 8.41 8.40 8.40 81.8K
12:40 8.38 8.39 8.33 8.34 66.1K
12:41 8.34 8.34 8.31 8.31 60.9K
12:42 8.31 8.35 8.31 8.35 36.8K
12:43 8.35 8.35 8.29 8.29 41.3K
12:44 8.31 8.31 8.29 8.29 72.7K
12:45 8.29 8.32 8.29 8.31 28.1K
12:46 8.32 8.35 8.32 8.33 23.4K
12:47 8.33 8.34 8.32 8.34 56.7K
12:48 8.35 8.35 8.32 8.34 44.5K
12:49 8.36 8.37 8.35 8.36 45.8K
12:50 8.37 8.40 8.37 8.40 19.9K
12:51 8.41 8.44 8.40 8.42 115.3K
12:52 8.45 8.45 8.42 8.42 16.1K
12:53 8.43 8.43 8.41 8.40 19.2K
12:54 8.41 8.42 8.38 8.38 43.4K
12:55 8.39 8.41 8.38 8.41 49.5K
12:56 8.40 8.49 8.40 8.49 66.1K
12:57 8.49 8.50 8.49 8.50 28.0K
12:58 8.51 8.51 8.49 8.50 62.5K
12:59 8.50 8.52 8.48 8.52 33.7K
13:00 8.48 8.48 8.29 8.43 291.2K
13:01 8.43 8.47 8.42 8.42 23.7K
13:02 8.42 8.47 8.42 8.47 36.2K
13:03 8.46 8.51 8.46 8.51 45.3K
13:04 8.51 8.51 8.48 8.49 9.9K
13:05 8.50 8.53 8.49 8.53 35.8K
13:06 8.53 8.54 8.50 8.50 34.3K
13:07 8.51 8.53 8.50 8.53 20.5K
13:08 8.53 8.54 8.50 8.51 67.3K
13:09 8.50 8.50 8.47 8.47 29.0K
13:10 8.44 8.50 8.44 8.50 12.7K
13:11 8.49 8.50 8.46 8.46 9.2K
13:12 8.47 8.49 8.46 8.46 23.0K
13:13 8.47 8.50 8.47 8.48 14.8K
13:14 8.48 8.49 8.48 8.48 7.4K
13:15 8.50 8.52 8.49 8.51 11.1K
13:16 8.53 8.55 8.52 8.55 46.6K
13:17 8.55 8.55 8.50 8.50 14.5K
13:18 8.50 8.50 8.47 8.47 16.1K
13:19 8.47 8.47 8.45 8.46 26.7K
13:20 8.44 8.46 8.44 8.45 23.9K
13:21 8.41 8.41 8.38 8.39 31.9K
13:22 8.40 8.40 8.37 8.37 26.2K
13:23 8.37 8.37 8.35 8.36 37.7K
13:24 8.34 8.34 8.31 8.32 124.0K
13:25 8.30 8.35 8.30 8.35 97.2K
13:26 8.36 8.36 8.33 8.33 20.1K
13:27 8.33 8.36 8.33 8.34 19.1K
13:28 8.35 8.37 8.34 8.36 16.0K
13:29 8.38 8.39 8.36 8.36 10.7K
13:30 8.34 8.34 8.32 8.32 48.6K
13:31 8.34 8.38 8.34 8.35 21.7K
13:32 8.36 8.36 8.31 8.30 28.1K
13:33 8.30 8.31 8.28 8.30 15.1K
13:34 8.30 8.35 8.30 8.34 22.7K
13:35 8.34 8.34 8.30 8.30 26.8K
13:36 8.25 8.26 8.25 8.26 34.2K
13:37 8.27 8.28 8.24 8.24 40.7K
13:38 8.24 8.24 8.21 8.24 154.6K
13:39 8.26 8.26 8.25 8.26 26.1K
13:40 8.23 8.28 8.23 8.28 74.1K
13:41 8.27 8.30 8.27 8.27 261.2K
13:42 8.26 8.27 8.24 8.24 116.1K
13:43 8.23 8.24 8.23 8.23 59.4K
13:44 8.23 8.28 8.23 8.28 128.8K
13:45 8.28 8.31 8.26 8.29 130.0K
13:46 8.27 8.33 8.27 8.32 129.9K
13:47 8.32 8.36 8.32 8.36 77.9K
13:48 8.36 8.36 8.30 8.30 42.1K
13:49 8.31 8.32 8.30 8.31 22.2K
13:50 8.30 8.30 8.26 8.26 50.0K
13:51 8.25 8.25 8.22 8.24 34.2K
13:52 8.23 8.24 8.22 8.22 46.7K
13:53 8.22 8.22 8.19 8.20 65.7K
13:54 8.20 8.26 8.20 8.25 93.7K
13:55 8.27 8.28 8.27 8.28 18.5K
13:56 8.29 8.31 8.28 8.28 30.1K
13:57 8.29 8.29 8.24 8.24 123.3K
13:58 8.24 8.24 8.23 8.23 19.8K
13:59 8.22 8.23 8.22 8.23 37.0K
14:00 8.23 8.23 8.22 8.23 25.4K
14:01 8.22 8.22 8.21 8.22 7.4K
14:02 8.22 8.22 8.17 8.18 122.0K
14:03 8.18 8.19 8.18 8.19 37.8K
14:04 8.16 8.18 8.16 8.17 34.3K
14:05 8.21 8.22 8.20 8.21 19.3K
14:06 8.20 8.20 8.15 8.15 7.9K
14:07 8.18 8.19 8.17 8.17 14.7K
14:08 8.17 8.17 8.15 8.15 6.5K
14:09 8.17 8.18 8.17 8.18 3.2K
14:10 8.18 8.19 8.18 8.19 14.8K
14:11 8.19 8.21 8.18 8.18 74.9K
14:12 8.23 8.23 8.19 8.20 60.5K
14:13 8.18 8.18 8.15 8.15 41.3K
14:14 8.15 8.17 8.15 8.15 34.2K
14:15 8.15 8.16 8.13 8.16 51.3K
14:16 8.16 8.16 8.14 8.15 13.2K
14:17 8.15 8.16 8.14 8.16 104.2K
14:18 8.15 8.15 8.15 8.15 5.4K
14:19 8.17 8.17 8.16 8.16 27.0K
14:20 8.16 8.16 8.11 8.11 35.7K
14:21 8.11 8.15 8.10 8.15 40.1K
14:22 8.15 8.15 8.14 8.14 20.4K
14:23 8.15 8.16 8.15 8.15 29.7K
14:24 8.14 8.14 8.13 8.13 2.5K
14:25 8.12 8.12 8.11 8.12 15.5K
14:26 8.14 8.14 8.12 8.13 13.9K
14:27 8.14 8.14 8.12 8.13 29.7K
14:28 8.13 8.15 8.13 8.15 3.9K
14:29 8.15 8.18 8.15 8.18 9.0K
14:30 8.20 8.21 8.19 8.20 68.1K
14:31 8.19 8.19 8.17 8.16 12.2K
14:32 8.16 8.16 8.13 8.14 12.6K
14:33 8.14 8.17 8.14 8.17 19.4K
14:34 8.18 8.18 8.18 8.18 43.1K
14:35 8.18 8.18 8.15 8.15 75.6K
14:36 8.16 8.16 8.15 8.16 5.1K
14:37 8.15 8.15 8.12 8.12 8.1K
14:38 8.13 8.14 8.13 8.14 8.2K
14:39 8.14 8.14 8.13 8.13 6.4K
14:40 8.13 8.13 8.11 8.13 59.6K
14:41 8.12 8.13 8.12 8.12 42.3K
14:42 8.13 8.14 8.12 8.12 39.8K
14:43 8.08 8.08 8.07 8.08 71.2K
14:44 8.06 8.07 8.05 8.06 48.5K
14:45 8.06 8.12 8.06 8.09 30.6K
14:46 8.09 8.12 8.08 8.12 46.7K
14:47 8.12 8.15 8.10 8.15 7.1K
14:48 8.15 8.16 8.15 8.15 60.0K
14:49 8.13 8.13 8.11 8.11 58.7K
14:50 8.11 8.16 8.10 8.14 16.3K
14:51 8.14 8.19 8.14 8.16 144.8K
14:52 8.16 8.18 8.14 8.15 37.8K
14:53 8.13 8.15 8.11 8.13 11.6K
14:54 8.13 8.13 8.13 8.13 8.4K
14:55 8.13 8.14 8.13 8.13 18.5K
14:56 8.12 8.12 8.09 8.09 28.4K
14:57 8.11 8.13 8.11 8.13 2.9K
14:58 8.14 8.14 8.11 8.11 14.1K
14:59 8.11 8.14 8.11 8.13 6.3K
15:00 8.12 8.12 8.06 8.06 84.6K
15:01 8.06 8.07 8.04 8.06 116.5K
15:02 8.05 8.05 8.03 8.03 53.0K
15:03 8.02 8.03 8.00 8.01 59.8K
15:04 8.01 8.04 8.00 8.03 82.1K
15:05 8.04 8.04 8.00 8.00 100.1K
15:06 7.99 8.01 7.99 7.99 130.4K
15:07 8.00 8.00 7.96 7.97 94.0K
15:08 7.96 7.96 7.94 7.94 129.6K
15:09 7.93 7.95 7.92 7.95 94.5K
15:10 7.95 7.98 7.95 7.98 78.2K
15:11 7.98 7.98 7.95 7.96 60.0K
15:12 7.96 7.98 7.96 7.97 47.4K
15:13 7.96 8.01 7.94 8.01 119.2K
15:14 8.01 8.03 8.01 8.03 76.3K
15:15 8.02 8.03 8.00 8.02 46.9K
15:16 8.04 8.04 8.02 8.02 34.9K
15:17 8.02 8.02 7.98 8.00 110.2K
15:18 8.01 8.04 8.01 8.02 72.3K
15:19 8.00 8.01 7.99 8.01 55.3K
15:20 8.02 8.02 7.99 8.00 37.4K
15:21 8.00 8.00 7.97 7.98 34.7K
15:22 7.97 7.99 7.97 7.99 13.7K
15:23 7.98 8.00 7.98 7.98 10.2K
15:24 7.97 7.98 7.95 7.98 36.0K
15:25 7.97 7.99 7.97 7.98 29.5K
15:26 7.99 8.00 7.98 8.00 31.4K
15:27 8.00 8.00 7.96 7.97 16.9K
15:28 7.99 7.99 7.98 7.99 6.5K
15:29 7.99 8.02 7.99 8.02 65.5K
15:30 8.02 8.03 8.00 8.00 42.5K
15:31 8.02 8.02 8.00 8.02 21.9K
15:32 8.02 8.03 8.01 8.03 112.6K
15:33 8.04 8.04 8.00 8.00 27.3K
15:34 7.99 7.99 7.98 7.99 35.3K
15:35 7.98 8.00 7.97 7.98 110.9K
15:36 7.97 7.98 7.95 7.95 80.5K
15:37 7.95 7.96 7.95 7.95 103.4K
15:38 7.95 7.95 7.92 7.93 88.7K
15:39 7.93 7.93 7.92 7.92 21.4K
15:40 7.92 7.94 7.92 7.94 55.8K
15:41 7.94 7.98 7.94 7.97 47.2K
15:42 7.97 7.99 7.97 7.99 38.7K
15:43 7.99 8.01 7.99 7.99 45.8K
15:44 7.99 8.02 7.99 8.02 17.5K
15:45 8.03 8.03 8.01 8.02 46.0K
15:46 8.01 8.03 8.01 8.01 19.3K
15:47 8.03 8.03 8.01 8.01 32.1K
15:48 8.01 8.05 8.01 8.05 19.2K
15:49 8.05 8.07 8.04 8.04 115.1K
15:50 8.05 8.10 8.05 8.09 114.1K
15:51 8.10 8.11 8.04 8.06 64.9K
15:52 8.05 8.08 8.05 8.06 50.6K
15:53 8.07 8.07 8.05 8.07 18.6K
15:54 8.06 8.06 8.00 8.01 80.3K
15:55 7.99 8.05 7.99 8.04 87.4K
15:56 8.05 8.06 8.04 8.06 72.4K
15:57 8.06 8.08 8.06 8.08 82.5K
15:58 8.07 8.09 8.06 8.09 72.3K
15:59 8.09 8.09 8.06 8.07 925.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible