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 7.93 7.96 7.89 7.92 3,147.2K
09:31 7.93 7.97 7.90 7.90 86.7K
09:32 7.92 7.96 7.83 7.86 80.7K
09:33 7.87 7.95 7.87 7.91 66.3K
09:34 7.90 7.92 7.84 7.89 105.4K
09:35 7.90 7.92 7.80 7.80 135.6K
09:36 7.81 7.87 7.80 7.83 45.3K
09:37 7.84 7.86 7.82 7.83 81.4K
09:38 7.84 7.86 7.80 7.83 52.9K
09:39 7.82 7.83 7.74 7.77 177.9K
09:40 7.83 7.87 7.83 7.85 109.1K
09:41 7.86 7.86 7.70 7.71 154.8K
09:42 7.71 7.75 7.70 7.73 82.7K
09:43 7.71 7.72 7.67 7.72 148.3K
09:44 7.69 7.69 7.64 7.67 360.5K
09:45 7.66 7.74 7.66 7.71 174.9K
09:46 7.71 7.82 7.71 7.80 167.2K
09:47 7.80 7.80 7.76 7.80 77.2K
09:48 7.80 7.80 7.72 7.74 85.7K
09:49 7.71 7.75 7.70 7.71 81.1K
09:50 7.71 7.73 7.68 7.69 120.8K
09:51 7.67 7.68 7.63 7.68 210.9K
09:52 7.65 7.67 7.64 7.67 87.2K
09:53 7.67 7.67 7.60 7.63 134.0K
09:54 7.65 7.69 7.63 7.68 136.8K
09:55 7.70 7.72 7.69 7.71 60.4K
09:56 7.72 7.77 7.69 7.77 127.4K
09:57 7.77 7.78 7.74 7.77 123.4K
09:58 7.77 7.87 7.77 7.84 169.9K
09:59 7.85 7.85 7.79 7.82 126.2K
10:00 7.81 7.89 7.81 7.85 153.4K
10:01 7.85 7.89 7.83 7.89 174.3K
10:02 7.89 7.92 7.87 7.89 204.4K
10:03 7.87 7.97 7.87 7.93 115.4K
10:04 7.94 7.97 7.92 7.94 123.6K
10:05 7.95 7.95 7.91 7.91 94.0K
10:06 7.92 7.94 7.88 7.93 170.3K
10:07 7.95 8.01 7.94 7.98 225.5K
10:08 8.01 8.01 7.96 7.96 120.9K
10:09 7.97 8.00 7.94 7.94 112.1K
10:10 7.91 7.96 7.90 7.94 62.8K
10:11 7.90 7.98 7.89 7.96 37.1K
10:12 7.97 7.97 7.91 7.92 66.1K
10:13 7.93 7.96 7.92 7.96 94.6K
10:14 7.96 7.97 7.94 7.94 65.4K
10:15 7.95 7.97 7.95 7.97 69.0K
10:16 7.96 8.05 7.96 8.04 101.8K
10:17 8.05 8.06 8.03 8.05 99.6K
10:18 8.08 8.12 8.08 8.11 122.8K
10:19 8.10 8.16 8.10 8.12 235.6K
10:20 8.12 8.12 8.07 8.12 172.9K
10:21 8.12 8.15 8.11 8.15 105.7K
10:22 8.14 8.15 8.09 8.12 96.6K
10:23 8.12 8.17 8.12 8.16 145.7K
10:24 8.18 8.23 8.17 8.23 182.7K
10:25 8.22 8.22 8.18 8.19 75.9K
10:26 8.19 8.23 8.19 8.19 95.4K
10:27 8.19 8.27 8.19 8.26 48.7K
10:28 8.25 8.25 8.22 8.22 48.1K
10:29 8.21 8.27 8.21 8.26 126.5K
10:30 8.25 8.25 8.20 8.25 183.7K
10:31 8.22 8.28 8.22 8.22 114.3K
10:32 8.22 8.23 8.17 8.17 138.4K
10:33 8.17 8.23 8.17 8.20 69.6K
10:34 8.21 8.26 8.21 8.22 85.8K
10:35 8.24 8.27 8.22 8.25 49.1K
10:36 8.26 8.30 8.26 8.29 71.7K
10:37 8.27 8.31 8.25 8.29 123.5K
10:38 8.29 8.29 8.26 8.28 42.9K
10:39 8.29 8.30 8.23 8.23 95.7K
10:40 8.23 8.23 8.16 8.16 148.8K
10:41 8.17 8.18 8.11 8.12 116.2K
10:42 8.12 8.13 8.10 8.10 142.4K
10:43 8.11 8.11 8.06 8.08 133.9K
10:44 8.09 8.09 8.04 8.06 91.6K
10:45 8.06 8.09 8.05 8.08 44.4K
10:46 8.08 8.09 8.04 8.04 40.2K
10:47 8.04 8.07 8.03 8.07 42.4K
10:48 8.08 8.09 8.02 8.02 43.3K
10:49 8.02 8.05 8.02 8.03 46.8K
10:50 8.03 8.04 8.01 8.03 130.9K
10:51 8.03 8.05 8.00 8.05 225.6K
10:52 8.05 8.08 8.03 8.08 60.6K
10:53 8.08 8.08 8.05 8.06 178.7K
10:54 8.06 8.06 8.02 8.04 75.7K
10:55 8.04 8.06 8.03 8.05 53.1K
10:56 8.06 8.07 8.02 8.05 38.8K
10:57 8.07 8.09 8.06 8.06 33.7K
10:58 8.05 8.05 8.04 8.05 27.8K
10:59 8.04 8.07 8.04 8.06 31.1K
11:00 8.06 8.06 8.02 8.02 49.8K
11:01 8.02 8.03 7.99 8.01 78.2K
11:02 8.01 8.02 7.99 8.02 24.0K
11:03 8.03 8.05 8.02 8.02 41.2K
11:04 8.04 8.07 8.04 8.07 61.7K
11:05 8.08 8.08 8.00 8.01 76.1K
11:06 8.00 8.00 7.96 7.98 134.7K
11:07 7.98 7.99 7.94 7.96 43.4K
11:08 7.97 7.98 7.93 7.93 31.8K
11:09 7.94 7.97 7.94 7.97 55.0K
11:10 7.98 7.99 7.93 7.93 46.6K
11:11 7.93 7.93 7.91 7.92 127.9K
11:12 7.92 7.93 7.90 7.90 87.2K
11:13 7.90 7.93 7.90 7.93 47.8K
11:14 7.93 7.93 7.91 7.93 147.3K
11:15 7.95 8.00 7.95 7.99 113.5K
11:16 8.00 8.02 7.98 8.02 33.8K
11:17 8.01 8.01 7.96 7.96 34.4K
11:18 7.96 7.96 7.92 7.93 29.0K
11:19 7.93 7.95 7.92 7.94 33.7K
11:20 7.95 7.99 7.95 7.99 30.2K
11:21 7.97 8.00 7.97 8.00 47.4K
11:22 8.00 8.03 8.00 8.03 72.1K
11:23 8.02 8.02 8.00 8.01 19.6K
11:24 8.01 8.02 8.01 8.02 33.4K
11:25 8.02 8.02 8.01 8.01 27.8K
11:26 8.01 8.03 7.99 8.03 41.7K
11:27 8.05 8.09 8.03 8.09 42.9K
11:28 8.10 8.13 8.10 8.13 47.6K
11:29 8.13 8.15 8.13 8.13 28.4K
11:30 8.11 8.11 8.07 8.07 41.0K
11:31 8.06 8.07 8.04 8.06 103.3K
11:32 8.06 8.07 8.06 8.06 28.0K
11:33 8.06 8.06 8.02 8.02 63.7K
11:34 8.03 8.05 8.03 8.05 10.8K
11:35 8.06 8.12 8.06 8.11 46.8K
11:36 8.10 8.12 8.08 8.07 12.9K
11:37 8.08 8.08 8.02 8.02 26.0K
11:38 8.01 8.07 8.01 8.07 96.0K
11:39 8.06 8.06 8.01 8.03 62.2K
11:40 8.02 8.02 8.01 8.01 14.8K
11:41 8.04 8.05 8.03 8.05 7.5K
11:42 8.05 8.09 8.05 8.09 96.4K
11:43 8.10 8.10 8.09 8.09 44.2K
11:44 8.10 8.11 8.08 8.10 12.5K
11:45 8.09 8.11 8.09 8.11 25.1K
11:46 8.11 8.14 8.10 8.10 35.8K
11:47 8.11 8.12 8.11 8.11 27.5K
11:48 8.11 8.11 8.10 8.10 25.5K
11:49 8.11 8.15 8.11 8.15 13.7K
11:50 8.14 8.15 8.12 8.13 40.1K
11:51 8.13 8.13 8.08 8.08 44.8K
11:52 8.10 8.11 8.07 8.11 39.4K
11:53 8.13 8.18 8.13 8.17 41.1K
11:54 8.17 8.19 8.17 8.17 70.4K
11:55 8.16 8.16 8.12 8.13 36.2K
11:56 8.13 8.16 8.13 8.16 17.9K
11:57 8.16 8.17 8.16 8.17 14.0K
11:58 8.16 8.16 8.16 8.17 9.6K
11:59 8.16 8.16 8.16 8.15 3.0K
12:00 8.15 8.15 8.05 8.12 99.1K
12:01 8.13 8.15 8.13 8.15 33.6K
12:02 8.13 8.15 8.12 8.14 6.5K
12:03 8.16 8.17 8.16 8.16 19.3K
12:04 8.15 8.17 8.15 8.17 25.6K
12:05 8.17 8.18 8.02 8.07 119.3K
12:06 8.06 8.11 8.06 8.10 21.3K
12:07 8.09 8.09 8.05 8.05 22.0K
12:08 8.06 8.06 8.03 8.03 34.1K
12:09 8.04 8.05 8.03 8.04 47.6K
12:10 8.04 8.09 8.04 8.09 32.0K
12:11 8.09 8.09 8.05 8.07 62.5K
12:12 8.08 8.15 8.08 8.14 35.0K
12:13 8.15 8.16 8.06 8.11 35.8K
12:14 8.11 8.11 8.09 8.09 16.9K
12:15 8.08 8.10 8.08 8.07 27.1K
12:16 8.05 8.06 8.05 8.06 36.7K
12:17 8.05 8.08 8.05 8.08 5.4K
12:18 8.08 8.08 8.06 8.06 7.1K
12:19 8.05 8.05 8.00 8.00 45.0K
12:20 8.01 8.04 8.01 8.03 51.8K
12:21 8.03 8.03 7.99 7.99 68.5K
12:22 7.98 8.02 7.98 8.02 57.9K
12:23 8.01 8.02 7.98 7.98 68.2K
12:24 7.96 7.97 7.94 7.94 31.9K
12:25 7.95 7.97 7.95 7.96 31.9K
12:26 7.95 7.96 7.91 7.91 14.0K
12:27 7.91 7.93 7.91 7.93 112.4K
12:28 7.93 7.94 7.92 7.92 31.8K
12:29 7.92 7.93 7.91 7.92 8.3K
12:30 7.92 7.95 7.92 7.95 53.1K
12:31 7.95 7.95 7.89 7.90 210.4K
12:32 7.89 7.90 7.88 7.90 22.0K
12:33 7.90 7.90 7.84 7.85 85.6K
12:34 7.85 7.89 7.85 7.89 82.6K
12:35 7.89 7.89 7.84 7.85 59.0K
12:36 7.84 7.87 7.83 7.86 11.4K
12:37 7.87 7.90 7.87 7.90 51.3K
12:38 7.90 7.92 7.89 7.91 37.6K
12:39 7.91 7.94 7.91 7.94 14.6K
12:40 7.95 7.96 7.95 7.96 55.5K
12:41 7.96 7.96 7.94 7.96 38.0K
12:42 7.98 7.98 7.97 7.97 113.6K
12:43 7.97 8.02 7.96 8.01 119.7K
12:44 8.00 8.03 8.00 8.01 42.1K
12:45 8.01 8.02 8.01 8.02 15.7K
12:46 8.00 8.00 7.97 7.98 38.2K
12:47 7.97 7.97 7.97 7.97 4.9K
12:48 7.97 8.03 7.96 8.03 16.4K
12:49 8.03 8.03 7.99 8.01 29.5K
12:50 8.00 8.00 7.96 7.97 46.5K
12:51 7.96 7.97 7.96 7.97 40.1K
12:52 7.98 8.01 7.96 7.96 29.3K
12:53 7.96 7.96 7.93 7.93 20.1K
12:54 7.93 7.94 7.93 7.94 10.6K
12:55 7.96 7.96 7.94 7.94 9.9K
12:56 7.92 7.94 7.91 7.94 26.2K
12:57 7.96 7.96 7.96 7.96 26.7K
12:58 7.94 7.94 7.94 7.94 0.9K
12:59 7.94 7.95 7.94 7.95 22.7K
13:00 7.96 7.96 7.94 7.95 20.2K
13:01 7.95 7.95 7.92 7.92 37.3K
13:02 7.93 7.93 7.93 7.93 14.6K
13:03 7.92 7.96 7.92 7.94 16.6K
13:04 7.96 7.97 7.95 7.96 19.8K
13:05 7.93 7.96 7.93 7.96 2.8K
13:06 7.96 8.01 7.96 8.01 9.0K
13:07 7.98 7.98 7.96 7.96 14.5K
13:08 7.96 7.96 7.93 7.93 13.5K
13:09 7.93 7.95 7.93 7.95 1.5K
13:10 7.95 7.95 7.94 7.94 3.4K
13:11 7.96 7.97 7.96 7.97 4.0K
13:12 7.98 7.98 7.96 7.97 6.5K
13:13 7.97 7.98 7.97 7.98 5.3K
13:14 7.98 7.99 7.97 7.98 15.5K
13:15 7.99 8.00 7.96 7.96 20.4K
13:16 7.96 7.98 7.96 7.98 4.9K
13:17 7.97 7.98 7.97 7.98 14.4K
13:18 7.98 8.00 7.98 8.00 27.6K
13:19 7.99 7.99 7.98 7.98 83.6K
13:20 7.98 8.00 7.98 8.00 6.4K
13:21 8.01 8.01 7.99 7.99 27.4K
13:22 7.99 8.00 7.99 8.00 5.8K
13:23 7.99 8.00 7.99 8.00 11.9K
13:24 7.99 7.99 7.99 7.99 4.8K
13:25 7.98 7.98 7.95 7.95 14.6K
13:26 7.98 7.98 7.98 7.98 35.9K
13:27 7.99 7.99 7.96 7.96 13.3K
13:28 7.98 7.98 7.97 7.97 15.0K
13:29 7.98 8.00 7.98 8.00 91.3K
13:30 8.00 8.00 7.97 7.97 27.9K
13:31 7.96 7.96 7.94 7.94 22.2K
13:32 7.94 7.94 7.91 7.91 44.5K
13:33 7.91 7.92 7.90 7.90 19.3K
13:34 7.88 7.89 7.88 7.88 47.6K
13:35 7.88 7.92 7.88 7.90 36.7K
13:36 7.90 7.91 7.90 7.91 9.4K
13:37 7.90 7.91 7.90 7.91 23.6K
13:38 7.90 7.90 7.86 7.89 30.5K
13:39 7.89 7.90 7.88 7.88 16.9K
13:40 7.87 7.88 7.86 7.88 9.5K
13:41 7.90 7.91 7.89 7.91 24.6K
13:42 7.92 7.95 7.92 7.95 28.0K
13:43 7.95 7.95 7.91 7.91 95.3K
13:44 7.88 7.89 7.88 7.89 5.8K
13:45 7.89 7.90 7.88 7.89 3.3K
13:46 7.86 7.86 7.85 7.85 25.7K
13:47 7.85 7.85 7.81 7.82 63.0K
13:48 7.82 7.84 7.81 7.84 76.1K
13:49 7.83 7.84 7.81 7.84 29.2K
13:50 7.85 7.85 7.82 7.83 14.2K
13:51 7.83 7.83 7.80 7.81 44.0K
13:52 7.80 7.81 7.78 7.78 70.6K
13:53 7.79 7.81 7.79 7.79 36.9K
13:54 7.80 7.80 7.78 7.79 41.5K
13:55 7.80 7.80 7.75 7.75 60.0K
13:56 7.75 7.78 7.73 7.78 49.4K
13:57 7.76 7.77 7.74 7.74 31.4K
13:58 7.75 7.76 7.75 7.76 28.8K
13:59 7.78 7.79 7.77 7.79 53.4K
14:00 7.79 7.80 7.75 7.76 40.1K
14:01 7.75 7.75 7.72 7.73 38.5K
14:02 7.74 7.76 7.74 7.76 9.9K
14:03 7.75 7.76 7.75 7.76 100.9K
14:04 7.76 7.76 7.72 7.72 66.6K
14:05 7.72 7.72 7.71 7.71 79.0K
14:06 7.70 7.75 7.70 7.75 51.6K
14:07 7.75 7.77 7.75 7.76 116.3K
14:08 7.76 7.79 7.75 7.76 49.3K
14:09 7.75 7.77 7.74 7.75 30.8K
14:10 7.75 7.75 7.71 7.72 45.4K
14:11 7.73 7.73 7.72 7.72 20.9K
14:12 7.72 7.74 7.71 7.74 95.4K
14:13 7.73 7.75 7.73 7.73 33.9K
14:14 7.73 7.74 7.72 7.74 14.0K
14:15 7.75 7.75 7.73 7.74 67.1K
14:16 7.74 7.74 7.73 7.73 26.3K
14:17 7.72 7.72 7.70 7.70 95.9K
14:18 7.70 7.71 7.68 7.71 51.5K
14:19 7.71 7.71 7.69 7.70 9.2K
14:20 7.70 7.70 7.68 7.68 24.2K
14:21 7.67 7.68 7.66 7.67 37.9K
14:22 7.67 7.69 7.67 7.69 38.1K
14:23 7.69 7.69 7.66 7.67 41.8K
14:24 7.67 7.69 7.66 7.69 19.6K
14:25 7.68 7.68 7.67 7.68 30.9K
14:26 7.70 7.74 7.70 7.73 75.6K
14:27 7.74 7.74 7.70 7.71 52.1K
14:28 7.71 7.72 7.71 7.71 16.8K
14:29 7.71 7.74 7.71 7.74 24.7K
14:30 7.73 7.73 7.70 7.70 60.8K
14:31 7.70 7.71 7.70 7.71 44.2K
14:32 7.71 7.72 7.71 7.72 13.2K
14:33 7.71 7.71 7.70 7.70 13.6K
14:34 7.70 7.73 7.70 7.73 49.0K
14:35 7.74 7.74 7.70 7.71 81.2K
14:36 7.69 7.71 7.69 7.71 41.5K
14:37 7.70 7.70 7.68 7.70 12.9K
14:38 7.69 7.69 7.68 7.68 34.6K
14:39 7.68 7.68 7.67 7.67 8.1K
14:40 7.68 7.68 7.66 7.68 31.4K
14:41 7.69 7.71 7.68 7.69 45.1K
14:42 7.69 7.71 7.69 7.71 52.4K
14:43 7.70 7.70 7.68 7.69 18.3K
14:44 7.69 7.69 7.66 7.67 78.0K
14:45 7.67 7.67 7.66 7.67 46.6K
14:46 7.66 7.71 7.66 7.67 136.7K
14:47 7.66 7.69 7.66 7.69 34.3K
14:48 7.71 7.73 7.70 7.72 72.5K
14:49 7.72 7.75 7.72 7.75 73.7K
14:50 7.74 7.79 7.74 7.77 73.2K
14:51 7.79 7.79 7.77 7.77 19.2K
14:52 7.78 7.78 7.75 7.75 45.4K
14:53 7.76 7.76 7.75 7.76 16.2K
14:54 7.76 7.80 7.76 7.80 47.0K
14:55 7.80 7.81 7.79 7.80 65.6K
14:56 7.81 7.81 7.79 7.81 15.9K
14:57 7.80 7.84 7.80 7.82 25.7K
14:58 7.82 7.84 7.80 7.83 26.8K
14:59 7.83 7.86 7.83 7.84 74.3K
15:00 7.85 7.85 7.79 7.80 367.7K
15:01 7.79 7.80 7.79 7.80 50.9K
15:02 7.80 7.82 7.80 7.82 8.8K
15:03 7.82 7.82 7.78 7.78 42.2K
15:04 7.79 7.79 7.78 7.78 15.2K
15:05 7.79 7.79 7.76 7.76 102.3K
15:06 7.76 7.77 7.73 7.74 24.8K
15:07 7.74 7.75 7.74 7.74 15.1K
15:08 7.75 7.76 7.72 7.72 38.3K
15:09 7.72 7.74 7.72 7.73 8.5K
15:10 7.73 7.74 7.73 7.73 22.1K
15:11 7.73 7.75 7.72 7.75 22.5K
15:12 7.76 7.76 7.76 7.75 12.4K
15:13 7.78 7.78 7.77 7.77 29.9K
15:14 7.77 7.80 7.77 7.80 49.4K
15:15 7.81 7.84 7.79 7.79 188.8K
15:16 7.78 7.81 7.78 7.81 29.9K
15:17 7.81 7.82 7.80 7.82 52.7K
15:18 7.82 7.82 7.80 7.80 102.0K
15:19 7.80 7.80 7.77 7.78 47.6K
15:20 7.77 7.82 7.77 7.82 33.1K
15:21 7.83 7.84 7.83 7.83 66.1K
15:22 7.84 7.85 7.81 7.82 68.2K
15:23 7.81 7.81 7.78 7.78 29.3K
15:24 7.78 7.80 7.77 7.79 21.6K
15:25 7.80 7.82 7.80 7.82 20.8K
15:26 7.81 7.81 7.78 7.78 9.8K
15:27 7.79 7.80 7.78 7.80 6.4K
15:28 7.78 7.83 7.78 7.83 10.6K
15:29 7.83 7.85 7.83 7.84 21.4K
15:30 7.81 7.82 7.78 7.79 36.1K
15:31 7.79 7.80 7.79 7.80 4.2K
15:32 7.79 7.83 7.79 7.83 24.9K
15:33 7.83 7.83 7.82 7.82 39.4K
15:34 7.82 7.83 7.82 7.83 22.2K
15:35 7.83 7.83 7.79 7.80 34.4K
15:36 7.80 7.80 7.78 7.78 23.4K
15:37 7.78 7.81 7.78 7.80 21.0K
15:38 7.80 7.81 7.79 7.80 22.4K
15:39 7.79 7.79 7.77 7.79 16.8K
15:40 7.80 7.81 7.80 7.81 16.7K
15:41 7.80 7.80 7.76 7.76 43.2K
15:42 7.73 7.76 7.73 7.76 64.2K
15:43 7.76 7.78 7.76 7.78 12.5K
15:44 7.78 7.78 7.75 7.75 20.8K
15:45 7.76 7.76 7.74 7.76 6.7K
15:46 7.76 7.79 7.76 7.79 39.3K
15:47 7.79 7.79 7.77 7.78 36.8K
15:48 7.77 7.79 7.77 7.76 13.3K
15:49 7.75 7.76 7.75 7.75 29.6K
15:50 7.77 7.81 7.77 7.81 70.2K
15:51 7.81 7.81 7.80 7.81 27.9K
15:52 7.80 7.81 7.76 7.77 79.5K
15:53 7.77 7.79 7.75 7.75 39.7K
15:54 7.75 7.77 7.71 7.72 62.1K
15:55 7.73 7.76 7.72 7.76 62.0K
15:56 7.75 7.76 7.73 7.73 65.2K
15:57 7.75 7.77 7.73 7.77 48.7K
15:58 7.76 7.80 7.76 7.80 61.9K
15:59 7.79 7.79 7.73 7.74 842.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible