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 8.37 8.38 8.29 8.31 3,987.8K
09:31 8.33 8.36 8.23 8.23 256.9K
09:32 8.21 8.21 8.10 8.18 302.1K
09:33 8.18 8.22 8.17 8.20 183.0K
09:34 8.21 8.24 8.20 8.22 150.9K
09:35 8.24 8.24 8.12 8.12 161.1K
09:36 8.13 8.13 8.02 8.02 482.6K
09:37 8.00 8.02 8.00 8.01 353.2K
09:38 8.02 8.06 8.00 8.03 198.5K
09:39 8.05 8.05 7.98 8.02 171.1K
09:40 8.02 8.09 8.02 8.06 109.1K
09:41 8.07 8.12 8.04 8.08 138.5K
09:42 8.08 8.10 8.04 8.04 128.2K
09:43 8.04 8.13 8.02 8.11 156.2K
09:44 8.11 8.13 8.10 8.10 55.7K
09:45 8.08 8.17 8.08 8.17 128.8K
09:46 8.17 8.19 8.11 8.15 102.9K
09:47 8.14 8.16 8.12 8.13 123.5K
09:48 8.12 8.19 8.12 8.14 106.6K
09:49 8.14 8.15 8.10 8.15 100.3K
09:50 8.17 8.20 8.14 8.14 65.4K
09:51 8.14 8.16 8.10 8.15 84.5K
09:52 8.17 8.22 8.17 8.22 79.3K
09:53 8.21 8.24 8.21 8.22 133.7K
09:54 8.23 8.23 8.17 8.20 94.9K
09:55 8.20 8.24 8.20 8.21 75.3K
09:56 8.22 8.22 8.18 8.19 54.2K
09:57 8.18 8.18 8.12 8.12 86.7K
09:58 8.12 8.17 8.12 8.17 53.4K
09:59 8.19 8.22 8.16 8.21 26.2K
10:00 8.24 8.24 8.16 8.15 69.1K
10:01 8.15 8.20 8.13 8.20 114.4K
10:02 8.19 8.21 8.18 8.19 58.4K
10:03 8.19 8.20 8.17 8.18 26.9K
10:04 8.16 8.17 8.11 8.12 63.2K
10:05 8.11 8.14 8.11 8.11 54.8K
10:06 8.08 8.10 8.07 8.09 140.0K
10:07 8.08 8.08 8.04 8.05 153.2K
10:08 8.06 8.11 8.04 8.11 126.3K
10:09 8.11 8.12 8.07 8.07 33.5K
10:10 8.06 8.08 8.04 8.05 55.0K
10:11 8.05 8.07 8.03 8.03 38.7K
10:12 8.04 8.05 8.00 8.05 162.1K
10:13 8.06 8.10 8.05 8.10 38.3K
10:14 8.12 8.12 8.09 8.10 37.3K
10:15 8.09 8.11 8.06 8.11 68.9K
10:16 8.10 8.14 8.09 8.13 49.8K
10:17 8.13 8.13 8.10 8.11 25.0K
10:18 8.10 8.12 8.09 8.12 31.1K
10:19 8.11 8.13 8.08 8.08 44.1K
10:20 8.08 8.11 8.05 8.06 46.5K
10:21 8.06 8.06 8.02 8.03 55.4K
10:22 8.02 8.05 8.00 8.03 108.7K
10:23 8.02 8.04 8.02 8.03 41.3K
10:24 8.03 8.04 7.96 7.97 127.3K
10:25 7.96 7.97 7.92 7.92 194.0K
10:26 7.93 7.98 7.92 7.98 103.8K
10:27 7.98 8.00 7.97 7.97 55.3K
10:28 7.97 7.97 7.93 7.95 37.6K
10:29 7.94 7.95 7.90 7.91 106.3K
10:30 7.90 7.93 7.88 7.90 110.8K
10:31 7.91 7.92 7.87 7.88 67.3K
10:32 7.88 7.88 7.82 7.83 228.3K
10:33 7.83 7.85 7.82 7.85 206.1K
10:34 7.83 7.84 7.83 7.83 104.9K
10:35 7.83 7.86 7.80 7.80 138.1K
10:36 7.81 7.86 7.80 7.86 109.6K
10:37 7.86 7.90 7.86 7.88 182.8K
10:38 7.88 7.91 7.88 7.91 162.4K
10:39 7.92 7.93 7.88 7.88 162.9K
10:40 7.87 7.88 7.84 7.85 59.1K
10:41 7.84 7.85 7.82 7.83 35.6K
10:42 7.82 7.84 7.81 7.80 76.1K
10:43 7.79 7.80 7.76 7.78 116.0K
10:44 7.76 7.79 7.75 7.78 112.9K
10:45 7.77 7.79 7.76 7.79 72.8K
10:46 7.79 7.80 7.78 7.78 88.8K
10:47 7.76 7.79 7.76 7.77 85.1K
10:48 7.77 7.77 7.76 7.77 109.0K
10:49 7.78 7.84 7.77 7.84 95.9K
10:50 7.84 7.88 7.83 7.88 227.2K
10:51 7.88 7.92 7.87 7.89 195.7K
10:52 7.89 7.90 7.85 7.85 69.1K
10:53 7.86 7.88 7.84 7.88 56.7K
10:54 7.89 7.94 7.89 7.94 178.1K
10:55 7.94 7.96 7.90 7.90 142.3K
10:56 7.90 8.00 7.90 7.98 153.9K
10:57 7.98 7.98 7.93 7.93 110.7K
10:58 7.92 7.92 7.89 7.90 47.2K
10:59 7.91 7.93 7.91 7.92 25.0K
11:00 7.92 7.92 7.86 7.87 53.6K
11:01 7.87 7.89 7.86 7.86 34.8K
11:02 7.85 7.88 7.84 7.88 44.9K
11:03 7.88 7.89 7.86 7.89 21.0K
11:04 7.88 7.93 7.88 7.93 31.5K
11:05 7.93 7.94 7.92 7.93 84.1K
11:06 7.92 7.97 7.92 7.95 100.6K
11:07 7.96 7.99 7.95 7.97 115.5K
11:08 7.97 7.97 7.94 7.96 79.7K
11:09 7.96 7.99 7.96 7.98 25.2K
11:10 7.97 7.97 7.95 7.96 47.2K
11:11 7.97 7.97 7.91 7.91 60.4K
11:12 7.92 7.94 7.92 7.92 28.5K
11:13 7.91 7.92 7.88 7.90 46.1K
11:14 7.90 7.91 7.89 7.91 27.0K
11:15 7.90 7.94 7.89 7.94 18.8K
11:16 7.94 7.95 7.90 7.90 89.9K
11:17 7.87 7.88 7.84 7.85 51.0K
11:18 7.85 7.86 7.84 7.84 58.2K
11:19 7.85 7.89 7.84 7.89 34.1K
11:20 7.89 7.91 7.88 7.88 26.8K
11:21 7.88 7.88 7.86 7.87 5.6K
11:22 7.86 7.86 7.82 7.83 65.0K
11:23 7.82 7.83 7.80 7.80 64.3K
11:24 7.80 7.80 7.77 7.78 187.5K
11:25 7.78 7.78 7.72 7.72 177.2K
11:26 7.71 7.72 7.69 7.71 168.6K
11:27 7.70 7.76 7.70 7.75 143.2K
11:28 7.76 7.76 7.71 7.72 86.6K
11:29 7.72 7.75 7.71 7.75 94.4K
11:30 7.73 7.80 7.73 7.79 112.0K
11:31 7.79 7.81 7.78 7.78 158.4K
11:32 7.78 7.78 7.73 7.74 79.2K
11:33 7.75 7.75 7.70 7.73 40.4K
11:34 7.72 7.74 7.72 7.74 36.2K
11:35 7.74 7.75 7.71 7.71 50.3K
11:36 7.71 7.76 7.71 7.76 34.5K
11:37 7.76 7.77 7.74 7.75 32.8K
11:38 7.74 7.76 7.74 7.76 50.0K
11:39 7.76 7.76 7.75 7.76 19.8K
11:40 7.77 7.79 7.76 7.79 174.4K
11:41 7.79 7.81 7.79 7.81 86.2K
11:42 7.81 7.82 7.80 7.80 71.9K
11:43 7.82 7.82 7.78 7.78 90.9K
11:44 7.79 7.79 7.78 7.78 51.4K
11:45 7.77 7.79 7.77 7.79 30.4K
11:46 7.78 7.81 7.78 7.78 84.3K
11:47 7.78 7.80 7.78 7.80 24.6K
11:48 7.79 7.80 7.79 7.80 23.3K
11:49 7.79 7.85 7.79 7.85 48.4K
11:50 7.84 7.84 7.80 7.81 54.6K
11:51 7.81 7.81 7.78 7.79 17.2K
11:52 7.79 7.81 7.79 7.81 42.8K
11:53 7.81 7.83 7.80 7.83 60.6K
11:54 7.84 7.85 7.84 7.85 53.4K
11:55 7.85 7.85 7.83 7.83 103.4K
11:56 7.82 7.84 7.82 7.84 19.7K
11:57 7.81 7.82 7.81 7.82 20.6K
11:58 7.84 7.85 7.84 7.85 6.3K
11:59 7.86 7.89 7.86 7.88 59.7K
12:00 7.87 7.89 7.87 7.88 52.8K
12:01 7.87 7.91 7.87 7.89 95.1K
12:02 7.89 7.91 7.88 7.89 25.9K
12:03 7.89 7.90 7.85 7.84 30.4K
12:04 7.86 7.87 7.86 7.87 5.7K
12:05 7.88 7.91 7.87 7.91 7.3K
12:06 7.89 7.93 7.89 7.93 28.6K
12:07 7.92 7.93 7.89 7.90 56.1K
12:08 7.90 7.91 7.89 7.89 14.6K
12:09 7.88 7.89 7.86 7.87 53.9K
12:10 7.86 7.86 7.81 7.81 51.0K
12:11 7.81 7.82 7.80 7.80 31.8K
12:12 7.79 7.87 7.79 7.86 35.2K
12:13 7.86 7.86 7.85 7.85 8.1K
12:14 7.85 7.86 7.84 7.84 9.5K
12:15 7.84 7.85 7.83 7.84 32.1K
12:16 7.83 7.85 7.83 7.85 6.3K
12:17 7.88 7.88 7.87 7.87 28.6K
12:18 7.88 7.88 7.85 7.88 4.3K
12:19 7.87 7.88 7.87 7.87 7.4K
12:20 7.87 7.87 7.85 7.85 14.7K
12:21 7.83 7.87 7.83 7.87 15.8K
12:22 7.89 7.91 7.89 7.91 38.4K
12:23 7.91 7.93 7.91 7.92 53.8K
12:24 7.92 7.92 7.88 7.88 23.0K
12:25 7.87 7.87 7.85 7.85 23.3K
12:26 7.86 7.86 7.84 7.84 4.4K
12:27 7.86 7.89 7.86 7.88 27.0K
12:28 7.87 7.88 7.87 7.88 21.6K
12:29 7.88 7.90 7.88 7.89 31.0K
12:30 7.87 7.88 7.87 7.88 9.5K
12:31 7.88 7.88 7.84 7.84 5.3K
12:32 7.86 7.88 7.86 7.88 7.3K
12:33 7.86 7.86 7.84 7.84 16.0K
12:34 7.84 7.84 7.81 7.82 28.1K
12:35 7.82 7.87 7.82 7.87 23.9K
12:36 7.88 7.90 7.88 7.90 30.8K
12:37 7.89 7.91 7.89 7.90 29.2K
12:38 7.90 7.94 7.90 7.94 8.6K
12:39 7.94 7.96 7.94 7.94 38.5K
12:40 7.94 7.98 7.94 7.98 92.3K
12:41 7.98 7.98 7.92 7.94 28.6K
12:42 7.93 7.95 7.92 7.92 9.8K
12:43 7.92 7.92 7.90 7.91 12.8K
12:44 7.90 7.91 7.89 7.89 5.6K
12:45 7.90 7.95 7.90 7.94 9.1K
12:46 7.96 7.97 7.95 7.96 33.6K
12:47 7.95 7.99 7.95 7.98 31.4K
12:48 7.98 8.00 7.97 7.97 56.8K
12:49 7.96 7.97 7.96 7.96 3.5K
12:50 7.96 7.97 7.94 7.95 17.0K
12:51 7.95 7.95 7.93 7.94 4.3K
12:52 7.94 7.94 7.93 7.94 27.8K
12:53 7.94 7.94 7.90 7.90 21.9K
12:54 7.89 7.90 7.86 7.88 46.0K
12:55 7.86 7.86 7.84 7.85 22.4K
12:56 7.85 7.85 7.82 7.85 38.6K
12:57 7.84 7.89 7.84 7.89 15.4K
12:58 7.89 7.90 7.89 7.90 9.4K
12:59 7.88 7.90 7.88 7.89 21.0K
13:00 7.92 7.92 7.85 7.88 27.1K
13:01 7.88 7.89 7.88 7.88 8.1K
13:02 7.87 7.87 7.83 7.84 197.1K
13:03 7.84 7.84 7.81 7.82 15.6K
13:04 7.83 7.84 7.82 7.83 14.3K
13:05 7.83 7.84 7.81 7.82 33.7K
13:06 7.82 7.83 7.79 7.80 19.7K
13:07 7.78 7.82 7.78 7.81 32.3K
13:08 7.81 7.82 7.80 7.82 15.7K
13:09 7.82 7.84 7.82 7.84 6.8K
13:10 7.84 7.85 7.84 7.85 4.1K
13:11 7.85 7.88 7.85 7.88 37.3K
13:12 7.88 7.88 7.87 7.87 8.9K
13:13 7.87 7.87 7.86 7.86 6.1K
13:14 7.86 7.86 7.84 7.85 17.5K
13:15 7.84 7.84 7.83 7.83 18.6K
13:16 7.83 7.83 7.79 7.80 31.1K
13:17 7.81 7.81 7.80 7.80 14.0K
13:18 7.80 7.80 7.78 7.79 27.1K
13:19 7.78 7.78 7.76 7.76 21.4K
13:20 7.75 7.78 7.72 7.78 44.3K
13:21 7.79 7.79 7.73 7.73 30.5K
13:22 7.73 7.74 7.72 7.73 49.8K
13:23 7.74 7.80 7.73 7.80 54.3K
13:24 7.80 7.80 7.77 7.78 21.0K
13:25 7.78 7.79 7.78 7.78 47.7K
13:26 7.78 7.80 7.78 7.79 2.6K
13:27 7.80 7.80 7.75 7.76 14.7K
13:28 7.75 7.75 7.73 7.73 35.1K
13:29 7.70 7.74 7.70 7.74 298.4K
13:30 7.73 7.87 7.73 7.84 95.9K
13:31 7.87 7.94 7.87 7.93 90.1K
13:32 7.96 7.96 7.89 7.93 45.5K
13:33 7.96 7.99 7.94 7.94 92.3K
13:34 7.93 7.95 7.92 7.95 29.4K
13:35 7.94 7.94 7.92 7.92 35.5K
13:36 7.92 7.93 7.88 7.89 24.0K
13:37 7.90 7.92 7.87 7.88 58.3K
13:38 7.90 7.91 7.88 7.91 21.7K
13:39 7.91 7.95 7.91 7.95 94.4K
13:40 7.97 8.05 7.97 8.04 128.3K
13:41 8.05 8.10 8.04 8.09 147.5K
13:42 8.09 8.09 8.04 8.06 121.5K
13:43 8.05 8.11 8.04 8.11 100.4K
13:44 8.11 8.14 8.10 8.13 115.0K
13:45 8.16 8.18 8.14 8.18 267.9K
13:46 8.18 8.21 8.18 8.18 205.0K
13:47 8.16 8.20 8.16 8.19 99.3K
13:48 8.20 8.20 8.15 8.16 69.7K
13:49 8.16 8.20 8.14 8.17 109.5K
13:50 8.19 8.23 8.19 8.23 210.7K
13:51 8.22 8.23 8.16 8.19 127.7K
13:52 8.19 8.19 8.11 8.11 110.2K
13:53 8.11 8.16 8.11 8.16 60.8K
13:54 8.18 8.23 8.17 8.22 84.6K
13:55 8.22 8.29 8.22 8.29 109.1K
13:56 8.30 8.35 8.29 8.32 177.9K
13:57 8.34 8.43 8.34 8.43 151.0K
13:58 8.40 8.43 8.38 8.38 225.4K
13:59 8.37 8.42 8.37 8.41 77.2K
14:00 8.42 8.42 8.25 8.32 259.3K
14:01 8.35 8.38 8.34 8.35 97.6K
14:02 8.37 8.38 8.32 8.32 64.6K
14:03 8.32 8.35 8.30 8.30 156.8K
14:04 8.30 8.32 8.29 8.31 84.6K
14:05 8.30 8.30 8.25 8.25 66.1K
14:06 8.25 8.28 8.23 8.23 130.0K
14:07 8.24 8.30 8.23 8.29 132.4K
14:08 8.29 8.32 8.29 8.31 144.0K
14:09 8.31 8.33 8.24 8.24 94.8K
14:10 8.24 8.24 8.17 8.20 369.4K
14:11 8.20 8.20 8.15 8.19 107.5K
14:12 8.18 8.18 8.16 8.17 36.1K
14:13 8.18 8.19 8.16 8.19 67.9K
14:14 8.17 8.17 8.14 8.14 154.7K
14:15 8.14 8.18 8.14 8.17 153.3K
14:16 8.17 8.22 8.17 8.20 608.5K
14:17 8.18 8.25 8.18 8.25 30.1K
14:18 8.25 8.25 8.21 8.23 113.9K
14:19 8.22 8.23 8.21 8.21 33.8K
14:20 8.22 8.27 8.22 8.23 31.9K
14:21 8.22 8.22 8.16 8.17 57.9K
14:22 8.18 8.20 8.13 8.14 37.9K
14:23 8.12 8.13 8.08 8.11 131.4K
14:24 8.11 8.11 8.06 8.07 57.0K
14:25 8.08 8.09 8.05 8.06 61.8K
14:26 8.05 8.05 8.01 8.01 95.1K
14:27 8.02 8.03 7.98 8.00 156.0K
14:28 7.99 8.03 7.99 8.03 42.6K
14:29 8.02 8.04 8.02 8.04 78.3K
14:30 8.05 8.07 8.02 8.07 85.1K
14:31 8.06 8.07 8.05 8.07 20.2K
14:32 8.07 8.09 8.06 8.07 29.0K
14:33 8.05 8.08 8.05 8.08 53.6K
14:34 8.06 8.08 8.05 8.08 31.0K
14:35 8.10 8.13 8.10 8.12 40.0K
14:36 8.12 8.14 8.11 8.12 28.4K
14:37 8.11 8.15 8.11 8.15 20.2K
14:38 8.16 8.21 8.16 8.21 52.1K
14:39 8.20 8.22 8.19 8.22 78.6K
14:40 8.21 8.21 8.19 8.21 68.5K
14:41 8.22 8.26 8.22 8.26 82.8K
14:42 8.26 8.29 8.24 8.24 55.5K
14:43 8.25 8.27 8.25 8.26 32.1K
14:44 8.26 8.30 8.26 8.30 16.7K
14:45 8.29 8.32 8.27 8.31 58.9K
14:46 8.31 8.32 8.29 8.32 121.4K
14:47 8.32 8.32 8.27 8.30 36.1K
14:48 8.29 8.31 8.28 8.31 43.5K
14:49 8.30 8.32 8.29 8.31 13.0K
14:50 8.31 8.32 8.30 8.31 39.0K
14:51 8.28 8.29 8.27 8.28 55.5K
14:52 8.29 8.29 8.26 8.27 221.4K
14:53 8.26 8.32 8.26 8.32 142.8K
14:54 8.30 8.32 8.30 8.30 91.7K
14:55 8.30 8.30 8.29 8.30 121.2K
14:56 8.28 8.29 8.26 8.27 93.2K
14:57 8.28 8.28 8.24 8.28 55.3K
14:58 8.29 8.32 8.29 8.32 80.3K
14:59 8.32 8.35 8.32 8.35 98.8K
15:00 8.34 8.35 8.30 8.30 162.2K
15:01 8.29 8.30 8.29 8.30 17.6K
15:02 8.29 8.33 8.29 8.32 24.2K
15:03 8.33 8.34 8.33 8.32 28.0K
15:04 8.32 8.35 8.32 8.35 59.6K
15:05 8.35 8.35 8.29 8.29 44.5K
15:06 8.30 8.35 8.30 8.35 215.5K
15:07 8.36 8.37 8.33 8.33 35.8K
15:08 8.34 8.34 8.33 8.33 48.0K
15:09 8.33 8.34 8.33 8.34 29.4K
15:10 8.35 8.39 8.34 8.39 63.1K
15:11 8.39 8.40 8.39 8.39 40.2K
15:12 8.39 8.39 8.29 8.29 32.1K
15:13 8.29 8.32 8.25 8.26 82.6K
15:14 8.23 8.26 8.23 8.26 29.5K
15:15 8.26 8.27 8.23 8.25 24.7K
15:16 8.25 8.29 8.25 8.29 49.5K
15:17 8.28 8.28 8.25 8.26 192.4K
15:18 8.26 8.27 8.25 8.24 474.6K
15:19 8.24 8.26 8.22 8.26 417.7K
15:20 8.25 8.26 8.22 8.22 625.6K
15:21 8.23 8.23 8.22 8.22 321.5K
15:22 8.22 8.24 8.22 8.23 367.6K
15:23 8.22 8.22 8.19 8.21 298.8K
15:24 8.23 8.26 8.23 8.25 206.9K
15:25 8.24 8.29 8.24 8.25 793.1K
15:26 8.24 8.27 8.24 8.26 204.2K
15:27 8.26 8.26 8.18 8.19 177.4K
15:28 8.21 8.21 8.16 8.20 216.9K
15:29 8.20 8.21 8.19 8.19 196.3K
15:30 8.18 8.18 8.13 8.13 236.6K
15:31 8.14 8.18 8.14 8.18 353.2K
15:32 8.17 8.17 8.11 8.11 280.6K
15:33 8.11 8.14 8.10 8.13 317.4K
15:34 8.13 8.13 8.09 8.11 274.8K
15:35 8.12 8.12 8.07 8.09 198.9K
15:36 8.09 8.12 8.09 8.11 382.9K
15:37 8.12 8.12 8.09 8.09 411.7K
15:38 8.08 8.08 8.05 8.05 412.7K
15:39 8.05 8.07 8.05 8.07 253.1K
15:40 8.06 8.10 8.04 8.09 150.0K
15:41 8.09 8.10 8.07 8.08 139.0K
15:42 8.08 8.11 8.08 8.09 268.1K
15:43 8.10 8.11 8.08 8.09 56.8K
15:44 8.07 8.08 8.07 8.07 139.8K
15:45 8.06 8.08 8.03 8.03 282.5K
15:46 8.03 8.07 8.03 8.07 319.8K
15:47 8.07 8.10 8.06 8.10 199.6K
15:48 8.10 8.12 8.08 8.08 186.9K
15:49 8.07 8.07 8.04 8.04 103.5K
15:50 8.03 8.05 8.02 8.03 192.1K
15:51 8.04 8.07 8.02 8.02 118.7K
15:52 8.03 8.07 8.03 8.06 82.8K
15:53 8.07 8.07 8.03 8.04 48.0K
15:54 8.04 8.05 7.98 7.98 280.0K
15:55 8.05 8.06 8.00 8.02 95.1K
15:56 8.01 8.02 7.93 7.96 229.6K
15:57 7.96 8.01 7.94 8.01 68.2K
15:58 8.00 8.03 7.99 8.00 133.0K
15:59 8.03 8.03 8.00 8.00 860.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible