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 8.01 8.03 7.93 7.96 6,404.2K
09:31 7.96 7.96 7.89 7.94 208.6K
09:32 7.94 8.00 7.90 7.94 227.6K
09:33 7.92 7.93 7.86 7.92 95.4K
09:34 7.92 7.94 7.88 7.93 175.4K
09:35 7.90 7.94 7.87 7.93 129.2K
09:36 7.92 7.92 7.80 7.84 240.1K
09:37 7.85 7.85 7.78 7.81 178.0K
09:38 7.82 7.86 7.82 7.83 101.1K
09:39 7.82 7.82 7.75 7.75 151.7K
09:40 7.77 7.81 7.77 7.81 140.4K
09:41 7.82 7.89 7.82 7.85 102.7K
09:42 7.85 7.88 7.78 7.79 137.3K
09:43 7.79 7.81 7.74 7.78 131.0K
09:44 7.77 7.80 7.76 7.79 130.2K
09:45 7.79 7.84 7.79 7.82 110.2K
09:46 7.83 7.85 7.75 7.76 120.9K
09:47 7.76 7.76 7.69 7.72 250.5K
09:48 7.71 7.71 7.64 7.64 204.9K
09:49 7.64 7.67 7.64 7.66 191.1K
09:50 7.66 7.73 7.66 7.70 170.3K
09:51 7.69 7.69 7.63 7.66 83.0K
09:52 7.65 7.70 7.64 7.68 143.2K
09:53 7.68 7.70 7.68 7.69 79.8K
09:54 7.70 7.78 7.67 7.77 181.4K
09:55 7.76 7.82 7.72 7.72 186.6K
09:56 7.70 7.75 7.70 7.75 68.4K
09:57 7.77 7.83 7.76 7.83 134.0K
09:58 7.84 7.87 7.80 7.81 180.7K
09:59 7.80 7.85 7.78 7.85 143.5K
10:00 7.89 7.91 7.83 7.87 199.2K
10:01 7.85 7.90 7.85 7.90 123.3K
10:02 7.89 7.96 7.88 7.96 169.1K
10:03 7.95 7.95 7.88 7.89 155.9K
10:04 7.92 7.92 7.86 7.88 55.6K
10:05 7.87 7.91 7.84 7.84 182.6K
10:06 7.83 7.90 7.83 7.86 76.7K
10:07 7.86 7.91 7.86 7.86 50.1K
10:08 7.87 7.89 7.85 7.89 107.0K
10:09 7.89 7.95 7.88 7.95 96.9K
10:10 7.94 7.98 7.92 7.94 155.0K
10:11 7.93 7.94 7.86 7.86 111.3K
10:12 7.86 7.88 7.86 7.88 55.6K
10:13 7.86 7.93 7.84 7.93 88.2K
10:14 7.92 7.96 7.91 7.93 149.4K
10:15 7.93 7.95 7.90 7.94 99.9K
10:16 7.94 7.94 7.90 7.92 34.3K
10:17 7.91 7.99 7.85 7.97 198.9K
10:18 8.00 8.11 7.99 8.11 249.8K
10:19 8.12 8.16 8.12 8.12 450.2K
10:20 8.12 8.18 8.11 8.11 276.2K
10:21 8.12 8.17 8.10 8.10 141.1K
10:22 8.09 8.09 8.03 8.06 170.5K
10:23 8.07 8.13 8.07 8.10 124.2K
10:24 8.11 8.11 8.02 8.06 116.8K
10:25 8.06 8.10 8.03 8.10 90.7K
10:26 8.11 8.14 8.09 8.14 96.4K
10:27 8.14 8.14 8.10 8.10 134.2K
10:28 8.09 8.11 8.03 8.04 100.5K
10:29 8.06 8.09 8.02 8.09 79.6K
10:30 8.08 8.09 8.02 8.02 103.1K
10:31 8.04 8.06 8.02 8.04 68.6K
10:32 8.00 8.06 8.00 8.01 100.3K
10:33 8.02 8.02 7.97 7.99 117.0K
10:34 8.00 8.02 7.98 7.98 46.4K
10:35 7.98 8.01 7.94 8.00 220.6K
10:36 8.01 8.01 7.95 7.97 204.8K
10:37 7.97 8.02 7.96 8.01 76.9K
10:38 8.02 8.06 8.01 8.05 110.6K
10:39 8.05 8.06 8.04 8.06 68.1K
10:40 8.06 8.09 8.05 8.05 66.6K
10:41 8.03 8.07 8.00 8.00 70.8K
10:42 7.99 8.02 7.95 8.02 160.6K
10:43 8.00 8.01 7.97 7.98 54.8K
10:44 7.97 7.99 7.96 7.97 128.0K
10:45 7.97 8.01 7.96 7.96 72.0K
10:46 7.94 8.07 7.94 8.03 228.5K
10:47 8.01 8.06 7.98 8.03 45.5K
10:48 8.04 8.07 8.04 8.06 31.8K
10:49 8.07 8.07 8.03 8.03 56.0K
10:50 8.02 8.11 8.02 8.11 42.1K
10:51 8.07 8.09 8.04 8.06 66.1K
10:52 8.06 8.07 8.05 8.05 104.7K
10:53 8.08 8.08 8.03 8.07 97.1K
10:54 8.08 8.08 8.04 8.04 15.8K
10:55 8.03 8.06 8.02 8.02 30.4K
10:56 8.01 8.04 8.00 8.04 51.7K
10:57 8.02 8.05 8.02 8.04 25.4K
10:58 8.04 8.07 8.04 8.06 23.3K
10:59 8.06 8.09 8.05 8.09 30.5K
11:00 8.09 8.10 8.05 8.05 53.2K
11:01 8.06 8.07 8.04 8.06 51.8K
11:02 8.06 8.10 8.06 8.07 33.2K
11:03 8.07 8.09 8.04 8.05 82.7K
11:04 8.04 8.04 8.03 8.04 18.5K
11:05 8.01 8.05 7.99 8.05 29.1K
11:06 8.02 8.06 8.02 8.06 131.2K
11:07 8.08 8.09 8.04 8.05 122.3K
11:08 8.05 8.07 8.04 8.06 23.0K
11:09 8.07 8.07 8.05 8.05 12.4K
11:10 8.08 8.09 8.05 8.05 65.6K
11:11 8.04 8.06 8.01 8.06 48.0K
11:12 8.07 8.07 8.01 8.01 18.7K
11:13 8.00 8.04 8.00 8.04 49.9K
11:14 8.02 8.02 8.00 8.01 7.2K
11:15 8.00 8.01 7.98 7.99 39.3K
11:16 7.98 7.98 7.97 7.98 47.0K
11:17 7.99 8.00 7.98 7.99 27.2K
11:18 7.98 7.98 7.96 7.97 16.5K
11:19 7.96 7.98 7.95 7.97 35.5K
11:20 7.97 7.97 7.93 7.94 67.3K
11:21 7.96 7.96 7.95 7.95 22.3K
11:22 7.95 7.95 7.92 7.92 231.4K
11:23 7.92 7.97 7.92 7.96 24.4K
11:24 7.97 7.97 7.93 7.94 26.9K
11:25 7.94 7.98 7.94 7.97 20.5K
11:26 7.99 8.00 7.99 8.00 69.3K
11:27 7.99 8.00 7.97 7.98 44.7K
11:28 7.99 8.01 7.98 8.01 49.8K
11:29 8.02 8.05 8.01 8.04 34.9K
11:30 8.01 8.04 8.01 8.03 39.0K
11:31 8.01 8.01 7.97 7.98 36.4K
11:32 7.97 8.01 7.97 8.01 9.4K
11:33 8.03 8.03 8.01 8.02 19.3K
11:34 8.02 8.02 8.01 8.01 16.6K
11:35 8.02 8.05 8.00 8.01 97.7K
11:36 8.02 8.07 8.02 8.07 45.2K
11:37 8.06 8.10 8.06 8.07 82.4K
11:38 8.07 8.09 8.05 8.05 40.7K
11:39 8.05 8.05 8.02 8.04 40.2K
11:40 8.05 8.06 8.04 8.05 33.3K
11:41 8.05 8.06 8.04 8.05 61.1K
11:42 8.06 8.06 8.05 8.06 17.3K
11:43 8.06 8.07 8.06 8.06 65.2K
11:44 8.05 8.08 8.05 8.08 35.8K
11:45 8.09 8.09 8.07 8.07 62.0K
11:46 8.07 8.10 8.06 8.08 38.8K
11:47 8.09 8.14 8.09 8.12 84.6K
11:48 8.11 8.13 8.11 8.13 62.9K
11:49 8.13 8.14 8.12 8.13 45.6K
11:50 8.12 8.15 8.12 8.15 101.0K
11:51 8.19 8.22 8.17 8.21 91.6K
11:52 8.21 8.22 8.11 8.12 145.0K
11:53 8.11 8.12 8.07 8.10 157.3K
11:54 8.09 8.14 8.07 8.13 26.6K
11:55 8.14 8.18 8.14 8.18 51.9K
11:56 8.17 8.20 8.17 8.20 85.6K
11:57 8.20 8.20 8.15 8.15 71.7K
11:58 8.15 8.19 8.15 8.18 50.5K
11:59 8.17 8.17 8.14 8.14 65.6K
12:00 8.13 8.14 8.13 8.14 20.1K
12:01 8.14 8.15 8.11 8.12 126.9K
12:02 8.11 8.12 8.09 8.11 69.5K
12:03 8.11 8.11 8.06 8.07 74.1K
12:04 8.06 8.09 8.04 8.06 104.2K
12:05 8.06 8.06 8.03 8.04 52.7K
12:06 8.04 8.06 8.01 8.03 41.9K
12:07 8.04 8.08 8.04 8.08 116.9K
12:08 8.08 8.09 8.06 8.08 32.5K
12:09 8.08 8.08 8.06 8.06 46.9K
12:10 8.06 8.06 8.05 8.05 47.0K
12:11 8.05 8.05 8.02 8.02 10.0K
12:12 8.05 8.06 8.04 8.05 29.8K
12:13 8.03 8.07 8.03 8.06 28.9K
12:14 8.07 8.08 8.05 8.05 79.2K
12:15 8.06 8.07 8.03 8.03 41.2K
12:16 8.04 8.04 8.01 8.02 67.3K
12:17 8.02 8.06 8.02 8.06 25.7K
12:18 8.04 8.05 8.03 8.04 27.6K
12:19 8.04 8.04 8.01 8.01 23.1K
12:20 8.02 8.03 8.02 8.03 21.4K
12:21 8.03 8.06 8.03 8.06 43.1K
12:22 8.07 8.07 8.03 8.03 41.7K
12:23 8.03 8.03 8.02 8.02 2.4K
12:24 8.04 8.05 8.02 8.02 38.2K
12:25 8.02 8.02 7.98 7.98 75.1K
12:26 7.98 7.98 7.97 7.98 28.1K
12:27 7.98 8.00 7.98 7.99 44.8K
12:28 7.98 8.02 7.98 8.02 27.7K
12:29 8.02 8.02 8.00 8.02 30.4K
12:30 8.02 8.02 7.99 7.99 10.2K
12:31 7.99 8.01 7.99 8.00 24.7K
12:32 8.00 8.00 7.98 7.99 14.9K
12:33 7.98 8.01 7.98 8.01 8.8K
12:34 8.02 8.03 8.02 8.02 26.3K
12:35 8.02 8.02 7.99 7.99 34.3K
12:36 7.99 8.00 7.99 7.99 33.6K
12:37 7.99 8.02 7.99 8.02 43.6K
12:38 8.02 8.03 8.01 8.02 24.7K
12:39 8.03 8.03 8.02 8.03 13.4K
12:40 8.03 8.05 8.02 8.02 34.5K
12:41 8.01 8.03 8.01 8.02 30.3K
12:42 8.02 8.02 7.99 7.99 54.5K
12:43 7.99 7.99 7.98 7.98 27.5K
12:44 7.97 7.97 7.94 7.96 30.8K
12:45 7.95 7.96 7.94 7.94 30.1K
12:46 7.94 7.95 7.92 7.95 71.1K
12:47 7.95 7.96 7.95 7.95 17.6K
12:48 7.95 7.97 7.94 7.97 12.7K
12:49 7.97 7.98 7.96 7.97 10.9K
12:50 7.97 7.99 7.97 7.99 8.1K
12:51 7.99 8.01 7.99 8.00 21.6K
12:52 8.00 8.04 8.00 8.04 14.7K
12:53 8.03 8.03 8.00 8.00 11.0K
12:54 8.02 8.04 8.02 8.03 13.2K
12:55 8.05 8.08 8.05 8.08 43.1K
12:56 8.08 8.09 8.05 8.06 37.4K
12:57 8.07 8.09 8.06 8.10 60.0K
12:58 8.09 8.11 8.07 8.09 116.6K
12:59 8.09 8.09 8.06 8.09 50.5K
13:00 8.09 8.13 8.08 8.12 47.5K
13:01 8.13 8.13 8.05 8.05 58.0K
13:02 8.06 8.06 8.05 8.05 56.4K
13:03 8.06 8.06 8.02 8.04 42.0K
13:04 8.04 8.05 8.02 8.03 6.4K
13:05 8.03 8.05 8.02 8.03 55.7K
13:06 8.02 8.02 8.01 8.02 24.6K
13:07 8.03 8.05 8.02 8.03 121.4K
13:08 8.04 8.06 8.04 8.05 38.1K
13:09 8.04 8.06 8.03 8.05 21.6K
13:10 8.06 8.06 8.03 8.03 23.0K
13:11 8.03 8.03 8.02 8.02 12.6K
13:12 8.03 8.05 8.03 8.04 43.9K
13:13 8.02 8.02 8.00 8.01 15.3K
13:14 8.01 8.02 8.00 8.00 20.5K
13:15 8.00 8.02 8.00 8.02 3.9K
13:16 8.01 8.04 8.00 8.04 22.3K
13:17 8.04 8.06 8.03 8.06 28.5K
13:18 8.06 8.06 8.03 8.03 40.8K
13:19 8.02 8.05 8.01 8.04 18.0K
13:20 8.04 8.04 8.03 8.03 4.5K
13:21 8.03 8.06 8.02 8.06 26.7K
13:22 8.06 8.08 8.06 8.08 10.0K
13:23 8.08 8.10 8.08 8.09 43.5K
13:24 8.08 8.08 8.06 8.06 29.0K
13:25 8.06 8.09 8.06 8.09 18.3K
13:26 8.08 8.09 8.06 8.06 26.6K
13:27 8.06 8.07 8.05 8.07 58.7K
13:28 8.08 8.09 8.06 8.08 96.0K
13:29 8.07 8.09 8.07 8.08 20.6K
13:30 8.06 8.07 8.06 8.06 11.6K
13:31 8.03 8.05 8.03 8.04 27.8K
13:32 8.05 8.05 8.05 8.05 5.9K
13:33 8.04 8.06 8.04 8.05 12.9K
13:34 8.05 8.06 8.05 8.06 53.2K
13:35 8.07 8.07 8.06 8.07 15.6K
13:36 8.08 8.08 8.04 8.04 48.8K
13:37 8.06 8.06 8.04 8.04 17.7K
13:38 8.02 8.03 8.00 8.03 24.4K
13:39 8.02 8.02 8.01 8.01 4.8K
13:40 8.01 8.01 8.01 8.01 16.5K
13:41 8.00 8.02 8.00 8.02 10.6K
13:42 8.02 8.02 8.02 8.02 5.2K
13:43 8.04 8.04 8.02 8.02 119.6K
13:44 8.02 8.03 8.02 8.03 16.7K
13:45 8.03 8.06 8.03 8.06 18.0K
13:46 8.04 8.04 8.03 8.03 14.2K
13:47 8.03 8.04 8.03 8.04 5.4K
13:48 8.03 8.04 8.02 8.02 7.4K
13:49 8.02 8.04 8.02 8.03 12.8K
13:50 8.02 8.04 8.02 8.03 67.5K
13:51 8.03 8.06 8.03 8.06 39.4K
13:52 8.04 8.06 8.03 8.06 16.0K
13:53 8.09 8.10 8.08 8.09 55.3K
13:54 8.10 8.10 8.09 8.10 54.3K
13:55 8.11 8.12 8.10 8.12 28.5K
13:56 8.12 8.12 8.09 8.11 17.5K
13:57 8.12 8.12 8.10 8.11 38.3K
13:58 8.10 8.10 8.08 8.09 60.7K
13:59 8.10 8.10 8.10 8.10 4.4K
14:00 8.10 8.11 8.08 8.09 41.3K
14:01 8.10 8.13 8.10 8.11 23.7K
14:02 8.12 8.12 8.11 8.12 17.6K
14:03 8.12 8.13 8.10 8.10 5.7K
14:04 8.10 8.13 8.10 8.12 25.3K
14:05 8.13 8.13 8.12 8.12 9.5K
14:06 8.12 8.14 8.12 8.14 57.1K
14:07 8.14 8.18 8.13 8.13 64.0K
14:08 8.14 8.15 8.14 8.15 16.8K
14:09 8.14 8.14 8.11 8.11 31.4K
14:10 8.11 8.12 8.11 8.12 12.4K
14:11 8.12 8.13 8.10 8.11 11.3K
14:12 8.11 8.13 8.11 8.13 3.1K
14:13 8.13 8.13 8.12 8.12 9.5K
14:14 8.15 8.17 8.15 8.15 12.8K
14:15 8.15 8.20 8.15 8.20 63.8K
14:16 8.20 8.21 8.18 8.19 46.1K
14:17 8.21 8.25 8.20 8.21 80.7K
14:18 8.21 8.22 8.20 8.21 19.8K
14:19 8.22 8.28 8.22 8.28 100.9K
14:20 8.27 8.27 8.26 8.27 93.7K
14:21 8.26 8.29 8.26 8.28 87.3K
14:22 8.28 8.29 8.23 8.23 62.5K
14:23 8.24 8.26 8.24 8.26 21.7K
14:24 8.25 8.27 8.25 8.27 29.2K
14:25 8.27 8.27 8.22 8.22 42.1K
14:26 8.22 8.23 8.21 8.23 32.3K
14:27 8.24 8.25 8.22 8.25 24.1K
14:28 8.24 8.24 8.23 8.24 29.4K
14:29 8.24 8.25 8.24 8.25 11.9K
14:30 8.27 8.27 8.24 8.26 48.8K
14:31 8.24 8.24 8.23 8.24 10.2K
14:32 8.24 8.24 8.22 8.22 20.5K
14:33 8.21 8.23 8.21 8.23 71.9K
14:34 8.22 8.22 8.21 8.21 34.2K
14:35 8.22 8.23 8.22 8.23 9.6K
14:36 8.19 8.20 8.19 8.19 36.3K
14:37 8.19 8.21 8.18 8.20 28.1K
14:38 8.21 8.22 8.21 8.21 8.9K
14:39 8.21 8.21 8.20 8.20 5.0K
14:40 8.21 8.23 8.21 8.22 24.7K
14:41 8.23 8.23 8.18 8.19 28.2K
14:42 8.18 8.20 8.18 8.20 43.6K
14:43 8.20 8.20 8.18 8.18 40.7K
14:44 8.16 8.17 8.15 8.15 215.5K
14:45 8.14 8.15 8.14 8.14 19.1K
14:46 8.14 8.15 8.12 8.15 104.9K
14:47 8.15 8.19 8.14 8.19 51.8K
14:48 8.18 8.20 8.17 8.19 41.6K
14:49 8.18 8.20 8.18 8.20 3.1K
14:50 8.20 8.21 8.19 8.20 13.8K
14:51 8.18 8.21 8.18 8.19 11.4K
14:52 8.20 8.23 8.20 8.23 21.3K
14:53 8.23 8.23 8.21 8.21 43.1K
14:54 8.23 8.23 8.21 8.21 6.5K
14:55 8.21 8.21 8.19 8.19 26.6K
14:56 8.20 8.21 8.20 8.21 9.3K
14:57 8.21 8.21 8.20 8.20 23.0K
14:58 8.20 8.20 8.20 8.20 4.3K
14:59 8.20 8.21 8.20 8.20 5.4K
15:00 8.22 8.22 8.21 8.21 19.3K
15:01 8.21 8.21 8.21 8.21 7.3K
15:02 8.21 8.21 8.21 8.21 13.4K
15:03 8.20 8.22 8.20 8.22 25.7K
15:04 8.23 8.23 8.21 8.21 12.4K
15:05 8.21 8.23 8.21 8.23 62.2K
15:06 8.24 8.24 8.21 8.21 66.9K
15:07 8.21 8.22 8.20 8.21 18.9K
15:08 8.20 8.20 8.19 8.20 15.8K
15:09 8.20 8.22 8.20 8.21 5.6K
15:10 8.22 8.22 8.20 8.21 19.3K
15:11 8.22 8.23 8.22 8.23 18.7K
15:12 8.24 8.24 8.24 8.24 17.2K
15:13 8.21 8.21 8.19 8.20 49.9K
15:14 8.19 8.19 8.16 8.17 21.8K
15:15 8.20 8.20 8.18 8.18 56.8K
15:16 8.18 8.19 8.15 8.16 42.0K
15:17 8.17 8.17 8.14 8.14 17.9K
15:18 8.15 8.16 8.14 8.15 22.1K
15:19 8.12 8.14 8.12 8.14 108.7K
15:20 8.14 8.18 8.14 8.16 41.6K
15:21 8.17 8.17 8.15 8.16 11.1K
15:22 8.17 8.17 8.15 8.15 19.2K
15:23 8.15 8.20 8.15 8.20 33.6K
15:24 8.20 8.21 8.20 8.21 9.2K
15:25 8.21 8.24 8.21 8.24 41.0K
15:26 8.25 8.25 8.23 8.23 102.6K
15:27 8.25 8.25 8.24 8.24 90.8K
15:28 8.24 8.26 8.24 8.26 22.2K
15:29 8.26 8.26 8.24 8.24 15.5K
15:30 8.23 8.23 8.19 8.21 32.9K
15:31 8.21 8.22 8.21 8.22 6.0K
15:32 8.22 8.22 8.18 8.19 25.9K
15:33 8.20 8.21 8.18 8.21 18.2K
15:34 8.21 8.23 8.21 8.23 10.9K
15:35 8.23 8.23 8.20 8.21 17.3K
15:36 8.21 8.23 8.21 8.23 9.5K
15:37 8.22 8.22 8.19 8.20 29.4K
15:38 8.20 8.20 8.18 8.18 8.5K
15:39 8.18 8.19 8.17 8.18 15.9K
15:40 8.17 8.18 8.16 8.16 15.4K
15:41 8.17 8.17 8.15 8.16 34.5K
15:42 8.17 8.18 8.16 8.16 11.9K
15:43 8.16 8.16 8.15 8.15 8.7K
15:44 8.14 8.15 8.13 8.14 18.6K
15:45 8.14 8.17 8.14 8.17 20.0K
15:46 8.18 8.18 8.17 8.16 6.3K
15:47 8.17 8.18 8.17 8.17 13.9K
15:48 8.16 8.17 8.16 8.17 7.3K
15:49 8.16 8.16 8.15 8.16 13.9K
15:50 8.15 8.16 8.12 8.13 88.2K
15:51 8.12 8.14 8.10 8.10 95.3K
15:52 8.09 8.12 8.09 8.11 46.0K
15:53 8.09 8.11 8.09 8.10 39.6K
15:54 8.10 8.10 8.08 8.09 60.4K
15:55 8.05 8.09 8.05 8.08 51.6K
15:56 8.08 8.09 8.06 8.06 163.4K
15:57 8.05 8.09 8.05 8.09 70.5K
15:58 8.09 8.09 8.07 8.08 42.8K
15:59 8.09 8.11 8.09 8.10 1,517.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible