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 6.04 6.15 6.02 6.09 7,777.3K
09:31 6.08 6.13 6.06 6.09 215.5K
09:32 6.09 6.16 6.08 6.15 117.4K
09:33 6.17 6.17 6.10 6.10 92.4K
09:34 6.10 6.17 6.10 6.17 115.6K
09:35 6.16 6.25 6.16 6.22 227.9K
09:36 6.22 6.27 6.22 6.27 197.7K
09:37 6.26 6.40 6.18 6.18 569.2K
09:38 6.18 6.20 6.12 6.15 355.3K
09:39 6.16 6.23 6.16 6.21 285.2K
09:40 6.25 6.31 6.21 6.25 249.0K
09:41 6.23 6.28 6.17 6.17 127.7K
09:42 6.16 6.21 6.16 6.20 80.4K
09:43 6.19 6.25 6.18 6.18 128.3K
09:44 6.19 6.26 6.18 6.26 81.4K
09:45 6.27 6.32 6.24 6.24 165.5K
09:46 6.25 6.29 6.21 6.23 118.6K
09:47 6.24 6.27 6.22 6.25 107.9K
09:48 6.24 6.24 6.20 6.23 83.9K
09:49 6.23 6.23 6.17 6.20 125.0K
09:50 6.19 6.23 6.19 6.23 57.8K
09:51 6.22 6.22 6.17 6.17 76.3K
09:52 6.16 6.27 6.16 6.26 156.6K
09:53 6.26 6.30 6.25 6.30 142.7K
09:54 6.28 6.28 6.25 6.26 80.2K
09:55 6.28 6.36 6.28 6.34 172.7K
09:56 6.34 6.39 6.31 6.35 200.6K
09:57 6.35 6.45 6.35 6.43 345.2K
09:58 6.42 6.45 6.41 6.42 134.2K
09:59 6.41 6.43 6.34 6.34 204.5K
10:00 6.30 6.42 6.24 6.32 753.7K
10:01 6.32 6.35 6.28 6.33 66.5K
10:02 6.32 6.35 6.30 6.31 141.9K
10:03 6.32 6.32 6.30 6.30 59.0K
10:04 6.32 6.32 6.19 6.21 409.9K
10:05 6.20 6.25 6.20 6.25 89.4K
10:06 6.26 6.26 6.20 6.21 165.4K
10:07 6.21 6.27 6.20 6.27 153.4K
10:08 6.26 6.26 6.22 6.22 60.9K
10:09 6.22 6.27 6.22 6.26 100.1K
10:10 6.25 6.28 6.23 6.24 91.3K
10:11 6.23 6.25 6.20 6.20 88.0K
10:12 6.21 6.21 6.17 6.17 156.9K
10:13 6.18 6.22 6.18 6.22 94.8K
10:14 6.24 6.29 6.24 6.25 61.7K
10:15 6.26 6.33 6.26 6.33 95.8K
10:16 6.33 6.37 6.33 6.37 144.2K
10:17 6.35 6.42 6.34 6.42 226.8K
10:18 6.42 6.46 6.42 6.45 340.8K
10:19 6.44 6.46 6.42 6.42 444.1K
10:20 6.42 6.48 6.42 6.43 336.7K
10:21 6.45 6.49 6.45 6.49 541.5K
10:22 6.48 6.49 6.38 6.38 387.4K
10:23 6.36 6.40 6.34 6.34 474.8K
10:24 6.34 6.37 6.33 6.34 607.7K
10:25 6.33 6.34 6.28 6.28 571.8K
10:26 6.29 6.31 6.26 6.26 377.4K
10:27 6.26 6.30 6.25 6.30 314.8K
10:28 6.30 6.31 6.25 6.25 207.7K
10:29 6.26 6.29 6.26 6.29 84.6K
10:30 6.29 6.30 6.27 6.28 187.3K
10:31 6.29 6.31 6.29 6.29 111.3K
10:32 6.30 6.32 6.29 6.32 82.0K
10:33 6.32 6.33 6.30 6.30 74.2K
10:34 6.30 6.33 6.29 6.33 172.1K
10:35 6.33 6.33 6.29 6.30 69.8K
10:36 6.29 6.33 6.29 6.33 56.6K
10:37 6.32 6.38 6.32 6.38 91.3K
10:38 6.36 6.39 6.36 6.36 106.7K
10:39 6.37 6.39 6.37 6.38 74.0K
10:40 6.38 6.42 6.38 6.38 77.4K
10:41 6.38 6.44 6.37 6.44 247.1K
10:42 6.43 6.45 6.41 6.41 214.0K
10:43 6.41 6.42 6.37 6.37 54.5K
10:44 6.36 6.36 6.32 6.32 73.5K
10:45 6.33 6.39 6.32 6.39 49.1K
10:46 6.40 6.40 6.37 6.40 82.0K
10:47 6.40 6.40 6.35 6.36 68.7K
10:48 6.36 6.37 6.35 6.37 34.4K
10:49 6.36 6.39 6.36 6.38 51.5K
10:50 6.37 6.39 6.35 6.35 61.5K
10:51 6.34 6.36 6.34 6.35 31.8K
10:52 6.34 6.34 6.30 6.32 51.0K
10:53 6.33 6.35 6.33 6.35 65.6K
10:54 6.35 6.35 6.35 6.35 18.4K
10:55 6.35 6.38 6.35 6.38 14.9K
10:56 6.36 6.39 6.36 6.36 40.4K
10:57 6.36 6.42 6.36 6.42 37.1K
10:58 6.41 6.41 6.39 6.39 21.2K
10:59 6.38 6.39 6.36 6.38 173.6K
11:00 6.37 6.45 6.37 6.42 167.8K
11:01 6.42 6.45 6.34 6.43 252.7K
11:02 6.42 6.43 6.41 6.43 136.5K
11:03 6.43 6.44 6.41 6.42 123.1K
11:04 6.41 6.41 6.37 6.38 73.0K
11:05 6.39 6.40 6.37 6.40 23.3K
11:06 6.40 6.41 6.38 6.38 78.6K
11:07 6.38 6.38 6.36 6.36 26.2K
11:08 6.36 6.37 6.35 6.37 39.1K
11:09 6.38 6.41 6.38 6.41 69.9K
11:10 6.42 6.43 6.41 6.41 35.4K
11:11 6.39 6.40 6.36 6.36 25.2K
11:12 6.36 6.38 6.36 6.38 26.2K
11:13 6.38 6.38 6.37 6.37 27.5K
11:14 6.37 6.38 6.36 6.36 50.3K
11:15 6.36 6.38 6.35 6.37 56.6K
11:16 6.38 6.43 6.38 6.43 62.3K
11:17 6.42 6.43 6.41 6.42 70.5K
11:18 6.42 6.45 6.42 6.45 114.2K
11:19 6.44 6.48 6.44 6.46 129.7K
11:20 6.47 6.49 6.46 6.48 105.6K
11:21 6.50 6.52 6.47 6.47 149.7K
11:22 6.47 6.50 6.47 6.47 90.3K
11:23 6.45 6.60 6.45 6.56 416.4K
11:24 6.56 6.56 6.50 6.52 109.0K
11:25 6.51 6.56 6.51 6.55 177.0K
11:26 6.55 6.63 6.55 6.62 182.8K
11:27 6.60 6.63 6.59 6.60 175.4K
11:28 6.61 6.63 6.60 6.63 224.1K
11:29 6.63 6.64 6.59 6.59 97.6K
11:30 6.58 6.59 6.54 6.56 225.3K
11:31 6.56 6.58 6.54 6.55 101.0K
11:32 6.55 6.59 6.54 6.57 78.7K
11:33 6.58 6.59 6.53 6.53 161.3K
11:34 6.53 6.55 6.47 6.47 340.3K
11:35 6.47 6.52 6.46 6.52 223.5K
11:36 6.51 6.53 6.46 6.48 90.5K
11:37 6.49 6.49 6.47 6.48 90.7K
11:38 6.47 6.48 6.42 6.43 114.3K
11:39 6.44 6.45 6.40 6.41 109.9K
11:40 6.41 6.42 6.39 6.42 99.1K
11:41 6.41 6.44 6.40 6.44 95.4K
11:42 6.44 6.46 6.44 6.45 59.7K
11:43 6.44 6.47 6.44 6.45 63.1K
11:44 6.46 6.46 6.44 6.44 71.3K
11:45 6.43 6.44 6.43 6.44 40.5K
11:46 6.42 6.45 6.42 6.44 69.9K
11:47 6.45 6.48 6.43 6.43 50.7K
11:48 6.44 6.50 6.44 6.50 57.8K
11:49 6.50 6.50 6.47 6.48 35.4K
11:50 6.46 6.49 6.45 6.45 243.2K
11:51 6.44 6.45 6.44 6.44 37.2K
11:52 6.44 6.44 6.43 6.44 13.5K
11:53 6.44 6.48 6.44 6.46 148.7K
11:54 6.46 6.46 6.38 6.38 109.5K
11:55 6.38 6.41 6.38 6.39 118.7K
11:56 6.39 6.40 6.38 6.39 147.7K
11:57 6.39 6.40 6.38 6.38 41.1K
11:58 6.38 6.40 6.38 6.40 139.0K
11:59 6.39 6.40 6.38 6.39 101.9K
12:00 6.38 6.40 6.38 6.38 32.2K
12:01 6.39 6.41 6.37 6.40 42.5K
12:02 6.41 6.43 6.40 6.41 51.9K
12:03 6.44 6.44 6.40 6.41 44.4K
12:04 6.38 6.39 6.38 6.38 46.3K
12:05 6.38 6.39 6.37 6.38 66.6K
12:06 6.38 6.40 6.36 6.40 69.6K
12:07 6.42 6.42 6.37 6.37 22.7K
12:08 6.38 6.38 6.37 6.38 46.7K
12:09 6.39 6.40 6.39 6.39 29.7K
12:10 6.38 6.39 6.35 6.35 43.8K
12:11 6.36 6.37 6.32 6.37 66.4K
12:12 6.37 6.38 6.35 6.38 43.6K
12:13 6.37 6.37 6.34 6.34 86.5K
12:14 6.34 6.34 6.33 6.33 79.8K
12:15 6.34 6.36 6.34 6.34 39.7K
12:16 6.35 6.37 6.34 6.37 72.1K
12:17 6.36 6.37 6.36 6.36 25.1K
12:18 6.35 6.36 6.33 6.36 35.3K
12:19 6.37 6.38 6.35 6.35 18.1K
12:20 6.37 6.40 6.37 6.39 42.7K
12:21 6.38 6.39 6.38 6.38 51.1K
12:22 6.37 6.42 6.37 6.42 55.1K
12:23 6.42 6.42 6.40 6.41 42.5K
12:24 6.41 6.42 6.39 6.41 52.1K
12:25 6.41 6.43 6.40 6.40 40.1K
12:26 6.39 6.41 6.39 6.41 141.0K
12:27 6.38 6.38 6.35 6.35 27.5K
12:28 6.36 6.36 6.33 6.33 39.2K
12:29 6.33 6.33 6.30 6.31 103.8K
12:30 6.31 6.32 6.30 6.32 49.0K
12:31 6.31 6.32 6.31 6.32 30.1K
12:32 6.32 6.32 6.30 6.30 75.1K
12:33 6.29 6.30 6.28 6.30 104.0K
12:34 6.30 6.32 6.30 6.30 67.4K
12:35 6.30 6.31 6.28 6.28 69.5K
12:36 6.26 6.27 6.23 6.23 138.2K
12:37 6.23 6.24 6.21 6.22 142.0K
12:38 6.22 6.23 6.20 6.21 370.6K
12:39 6.21 6.23 6.20 6.21 120.2K
12:40 6.21 6.25 6.21 6.24 234.5K
12:41 6.25 6.26 6.25 6.26 110.4K
12:42 6.26 6.28 6.26 6.27 84.9K
12:43 6.26 6.26 6.23 6.24 52.8K
12:44 6.24 6.25 6.23 6.25 42.3K
12:45 6.25 6.26 6.23 6.23 36.2K
12:46 6.26 6.26 6.24 6.24 21.8K
12:47 6.24 6.24 6.23 6.24 19.9K
12:48 6.26 6.26 6.26 6.26 2.6K
12:49 6.27 6.28 6.26 6.27 61.3K
12:50 6.29 6.29 6.25 6.27 64.8K
12:51 6.27 6.27 6.24 6.24 15.9K
12:52 6.24 6.25 6.21 6.25 65.5K
12:53 6.25 6.25 6.25 6.25 15.9K
12:54 6.25 6.25 6.24 6.24 4.2K
12:55 6.24 6.25 6.24 6.24 33.6K
12:56 6.24 6.24 6.22 6.23 56.1K
12:57 6.23 6.24 6.23 6.24 27.5K
12:58 6.24 6.25 6.24 6.24 29.3K
12:59 6.25 6.26 6.25 6.26 68.2K
13:00 6.36 6.36 6.27 6.27 207.2K
13:01 6.27 6.29 6.26 6.28 44.0K
13:02 6.26 6.27 6.26 6.26 27.0K
13:03 6.25 6.26 6.25 6.25 27.4K
13:04 6.25 6.25 6.22 6.24 46.7K
13:05 6.23 6.23 6.20 6.20 51.2K
13:06 6.21 6.23 6.21 6.21 19.9K
13:07 6.21 6.21 6.18 6.19 106.7K
13:08 6.19 6.19 6.17 6.18 85.2K
13:09 6.18 6.18 6.16 6.17 55.1K
13:10 6.18 6.18 6.17 6.18 95.3K
13:11 6.18 6.20 6.18 6.19 68.8K
13:12 6.18 6.19 6.17 6.19 15.3K
13:13 6.19 6.20 6.18 6.20 27.9K
13:14 6.20 6.20 6.19 6.19 6.9K
13:15 6.20 6.21 6.19 6.21 14.7K
13:16 6.21 6.22 6.20 6.20 50.2K
13:17 6.19 6.20 6.19 6.19 11.5K
13:18 6.19 6.19 6.18 6.19 51.0K
13:19 6.17 6.18 6.16 6.18 77.6K
13:20 6.20 6.21 6.20 6.21 10.1K
13:21 6.21 6.22 6.20 6.20 107.2K
13:22 6.22 6.22 6.21 6.22 9.5K
13:23 6.21 6.21 6.21 6.21 44.2K
13:24 6.22 6.22 6.21 6.21 26.5K
13:25 6.21 6.23 6.20 6.21 44.4K
13:26 6.22 6.25 6.22 6.24 30.3K
13:27 6.25 6.25 6.22 6.22 33.5K
13:28 6.25 6.25 6.25 6.25 20.3K
13:29 6.25 6.26 6.25 6.26 66.4K
13:30 6.24 6.25 6.24 6.25 45.2K
13:31 6.24 6.26 6.23 6.26 8.8K
13:32 6.26 6.26 6.25 6.26 24.7K
13:33 6.26 6.28 6.26 6.27 25.0K
13:34 6.27 6.30 6.27 6.30 87.4K
13:35 6.30 6.30 6.27 6.27 141.9K
13:36 6.29 6.29 6.28 6.28 43.1K
13:37 6.28 6.33 6.28 6.33 43.5K
13:38 6.32 6.32 6.31 6.31 27.2K
13:39 6.30 6.31 6.28 6.28 18.4K
13:40 6.29 6.31 6.29 6.31 8.9K
13:41 6.30 6.30 6.29 6.29 17.8K
13:42 6.28 6.28 6.27 6.28 34.3K
13:43 6.27 6.27 6.25 6.25 10.6K
13:44 6.25 6.25 6.23 6.23 13.9K
13:45 6.25 6.26 6.25 6.26 28.5K
13:46 6.27 6.27 6.25 6.25 20.0K
13:47 6.25 6.27 6.24 6.27 21.6K
13:48 6.25 6.27 6.25 6.26 50.2K
13:49 6.27 6.27 6.26 6.26 34.4K
13:50 6.25 6.26 6.25 6.26 36.0K
13:51 6.27 6.28 6.27 6.28 15.2K
13:52 6.27 6.27 6.24 6.24 4.8K
13:53 6.24 6.25 6.22 6.22 21.2K
13:54 6.23 6.23 6.21 6.21 18.2K
13:55 6.22 6.22 6.21 6.21 31.4K
13:56 6.22 6.22 6.21 6.22 15.3K
13:57 6.21 6.21 6.19 6.20 48.9K
13:58 6.19 6.20 6.19 6.20 19.9K
13:59 6.22 6.23 6.21 6.23 15.1K
14:00 6.23 6.23 6.22 6.22 24.0K
14:01 6.21 6.23 6.20 6.20 12.8K
14:02 6.22 6.22 6.22 6.22 1.8K
14:03 6.22 6.23 6.21 6.23 51.4K
14:04 6.23 6.23 6.19 6.20 45.2K
14:05 6.20 6.20 6.20 6.20 15.9K
14:06 6.20 6.21 6.20 6.20 21.3K
14:07 6.20 6.21 6.19 6.21 52.2K
14:08 6.21 6.21 6.19 6.19 3.4K
14:09 6.19 6.19 6.18 6.19 34.4K
14:10 6.19 6.19 6.14 6.15 136.6K
14:11 6.15 6.15 6.15 6.15 56.4K
14:12 6.15 6.15 6.13 6.14 28.5K
14:13 6.16 6.17 6.15 6.17 39.7K
14:14 6.17 6.22 6.16 6.18 67.4K
14:15 6.18 6.18 6.16 6.17 30.5K
14:16 6.16 6.16 6.15 6.16 20.5K
14:17 6.16 6.17 6.15 6.17 71.2K
14:18 6.17 6.19 6.17 6.19 19.6K
14:19 6.18 6.18 6.16 6.17 16.1K
14:20 6.17 6.17 6.17 6.17 3.7K
14:21 6.17 6.17 6.16 6.16 30.9K
14:22 6.17 6.17 6.17 6.17 6.9K
14:23 6.18 6.21 6.18 6.21 90.1K
14:24 6.20 6.22 6.20 6.20 5.9K
14:25 6.21 6.22 6.21 6.22 29.2K
14:26 6.22 6.22 6.21 6.21 14.1K
14:27 6.22 6.22 6.22 6.22 9.3K
14:28 6.22 6.23 6.22 6.23 18.9K
14:29 6.24 6.25 6.23 6.24 52.8K
14:30 6.23 6.24 6.22 6.23 39.3K
14:31 6.23 6.23 6.21 6.22 34.7K
14:32 6.20 6.21 6.19 6.19 46.1K
14:33 6.21 6.22 6.21 6.21 8.2K
14:34 6.21 6.22 6.21 6.21 30.2K
14:35 6.22 6.24 6.22 6.23 50.6K
14:36 6.23 6.24 6.23 6.24 29.3K
14:37 6.23 6.23 6.22 6.23 10.6K
14:38 6.23 6.23 6.22 6.23 8.6K
14:39 6.22 6.22 6.21 6.21 112.3K
14:40 6.22 6.25 6.22 6.25 10.6K
14:41 6.24 6.26 6.24 6.25 27.1K
14:42 6.25 6.25 6.25 6.25 9.0K
14:43 6.24 6.26 6.24 6.25 35.5K
14:44 6.24 6.29 6.24 6.28 79.7K
14:45 6.29 6.30 6.28 6.28 28.7K
14:46 6.29 6.29 6.28 6.29 22.6K
14:47 6.29 6.29 6.26 6.27 45.6K
14:48 6.26 6.26 6.25 6.25 2.1K
14:49 6.26 6.27 6.26 6.27 26.4K
14:50 6.27 6.31 6.27 6.31 130.1K
14:51 6.31 6.31 6.30 6.31 95.2K
14:52 6.31 6.32 6.30 6.32 76.5K
14:53 6.32 6.32 6.31 6.32 55.3K
14:54 6.31 6.31 6.30 6.30 21.2K
14:55 6.27 6.28 6.26 6.27 8.0K
14:56 6.27 6.27 6.25 6.25 6.0K
14:57 6.26 6.26 6.26 6.26 4.0K
14:58 6.26 6.26 6.25 6.26 7.3K
14:59 6.26 6.27 6.26 6.27 4.0K
15:00 6.29 6.30 6.28 6.30 14.5K
15:01 6.29 6.30 6.28 6.30 24.5K
15:02 6.30 6.31 6.30 6.31 13.9K
15:03 6.31 6.31 6.30 6.31 5.0K
15:04 6.31 6.34 6.31 6.34 31.7K
15:05 6.33 6.33 6.31 6.31 23.3K
15:06 6.32 6.32 6.32 6.32 16.4K
15:07 6.32 6.32 6.31 6.32 15.5K
15:08 6.31 6.31 6.30 6.30 16.2K
15:09 6.31 6.31 6.31 6.31 55.8K
15:10 6.30 6.30 6.30 6.30 1.3K
15:11 6.30 6.30 6.29 6.30 14.6K
15:12 6.29 6.29 6.29 6.29 6.6K
15:13 6.30 6.31 6.30 6.30 86.6K
15:14 6.30 6.34 6.30 6.33 63.2K
15:15 6.33 6.35 6.33 6.35 35.6K
15:16 6.34 6.35 6.34 6.34 46.1K
15:17 6.33 6.36 6.33 6.36 38.4K
15:18 6.37 6.37 6.37 6.37 8.1K
15:19 6.37 6.38 6.37 6.38 15.8K
15:20 6.37 6.39 6.37 6.39 41.4K
15:21 6.39 6.41 6.38 6.39 39.8K
15:22 6.39 6.42 6.38 6.42 42.8K
15:23 6.41 6.43 6.40 6.43 42.4K
15:24 6.41 6.41 6.39 6.40 28.4K
15:25 6.40 6.43 6.40 6.42 59.8K
15:26 6.42 6.42 6.42 6.42 40.1K
15:27 6.43 6.44 6.42 6.42 89.3K
15:28 6.42 6.42 6.39 6.39 42.7K
15:29 6.41 6.42 6.41 6.42 1.1K
15:30 6.42 6.43 6.41 6.41 53.4K
15:31 6.40 6.40 6.37 6.37 74.2K
15:32 6.37 6.37 6.36 6.36 8.8K
15:33 6.36 6.37 6.34 6.34 45.6K
15:34 6.35 6.36 6.35 6.36 53.7K
15:35 6.37 6.39 6.36 6.39 35.4K
15:36 6.39 6.42 6.39 6.42 28.4K
15:37 6.41 6.42 6.41 6.41 22.6K
15:38 6.41 6.44 6.41 6.43 41.0K
15:39 6.44 6.46 6.43 6.43 84.6K
15:40 6.42 6.43 6.42 6.43 82.7K
15:41 6.42 6.43 6.42 6.43 54.4K
15:42 6.44 6.47 6.43 6.45 61.8K
15:43 6.45 6.46 6.44 6.45 63.3K
15:44 6.44 6.44 6.41 6.41 70.4K
15:45 6.40 6.42 6.39 6.40 58.0K
15:46 6.38 6.40 6.38 6.39 171.6K
15:47 6.37 6.39 6.37 6.39 22.5K
15:48 6.40 6.40 6.38 6.38 21.8K
15:49 6.38 6.38 6.36 6.36 155.6K
15:50 6.34 6.36 6.34 6.36 39.5K
15:51 6.37 6.39 6.37 6.39 636.5K
15:52 6.38 6.38 6.36 6.36 53.7K
15:53 6.35 6.35 6.33 6.34 54.9K
15:54 6.35 6.35 6.31 6.31 104.0K
15:55 6.37 6.37 6.36 6.37 139.5K
15:56 6.37 6.38 6.36 6.36 68.9K
15:57 6.36 6.37 6.35 6.36 31.4K
15:58 6.35 6.37 6.35 6.37 110.5K
15:59 6.38 6.39 6.35 6.38 793.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible