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 5.55 5.55 5.48 5.49 3,008.1K
09:31 5.52 5.55 5.50 5.51 211.1K
09:32 5.52 5.52 5.43 5.43 576.0K
09:33 5.43 5.52 5.43 5.49 309.2K
09:34 5.49 5.54 5.49 5.54 210.7K
09:35 5.55 5.59 5.54 5.59 313.9K
09:36 5.59 5.60 5.56 5.57 422.0K
09:37 5.56 5.58 5.55 5.56 232.9K
09:38 5.56 5.60 5.53 5.60 776.6K
09:39 5.59 5.62 5.59 5.62 314.6K
09:40 5.61 5.61 5.52 5.52 213.8K
09:41 5.52 5.55 5.49 5.49 384.1K
09:42 5.50 5.50 5.45 5.46 180.6K
09:43 5.47 5.49 5.46 5.46 218.9K
09:44 5.46 5.48 5.46 5.47 242.2K
09:45 5.47 5.51 5.46 5.49 125.7K
09:46 5.49 5.52 5.49 5.52 115.9K
09:47 5.53 5.53 5.48 5.48 73.4K
09:48 5.48 5.49 5.47 5.47 34.6K
09:49 5.48 5.50 5.48 5.50 59.1K
09:50 5.50 5.50 5.48 5.48 68.6K
09:51 5.48 5.48 5.46 5.47 136.2K
09:52 5.48 5.51 5.48 5.51 72.8K
09:53 5.50 5.51 5.47 5.47 52.0K
09:54 5.46 5.46 5.42 5.43 138.1K
09:55 5.44 5.47 5.43 5.46 142.6K
09:56 5.46 5.46 5.44 5.45 168.2K
09:57 5.45 5.45 5.41 5.42 219.3K
09:58 5.42 5.44 5.41 5.44 72.3K
09:59 5.44 5.48 5.44 5.46 88.8K
10:00 5.49 5.51 5.46 5.49 228.3K
10:01 5.49 5.49 5.44 5.44 78.6K
10:02 5.44 5.46 5.41 5.42 162.8K
10:03 5.42 5.44 5.42 5.43 103.8K
10:04 5.42 5.42 5.37 5.37 535.7K
10:05 5.37 5.37 5.33 5.37 281.9K
10:06 5.36 5.38 5.34 5.34 138.4K
10:07 5.33 5.37 5.33 5.36 96.2K
10:08 5.37 5.40 5.37 5.39 183.6K
10:09 5.39 5.41 5.38 5.38 158.7K
10:10 5.37 5.39 5.37 5.39 108.3K
10:11 5.41 5.42 5.41 5.41 126.7K
10:12 5.41 5.44 5.41 5.43 165.9K
10:13 5.43 5.43 5.40 5.40 197.5K
10:14 5.41 5.41 5.39 5.39 67.8K
10:15 5.39 5.43 5.39 5.43 62.4K
10:16 5.42 5.44 5.42 5.43 180.6K
10:17 5.40 5.42 5.39 5.39 79.8K
10:18 5.39 5.41 5.38 5.41 80.5K
10:19 5.41 5.44 5.41 5.44 91.6K
10:20 5.44 5.44 5.42 5.43 53.4K
10:21 5.44 5.46 5.44 5.46 474.0K
10:22 5.46 5.46 5.43 5.44 64.0K
10:23 5.44 5.44 5.40 5.40 144.3K
10:24 5.41 5.44 5.40 5.44 42.6K
10:25 5.45 5.45 5.42 5.43 22.7K
10:26 5.42 5.46 5.42 5.46 85.6K
10:27 5.46 5.47 5.45 5.46 120.4K
10:28 5.48 5.48 5.45 5.45 91.9K
10:29 5.43 5.43 5.41 5.41 67.3K
10:30 5.41 5.42 5.39 5.40 76.6K
10:31 5.40 5.41 5.37 5.41 187.1K
10:32 5.40 5.41 5.38 5.39 60.6K
10:33 5.39 5.39 5.36 5.37 79.7K
10:34 5.36 5.38 5.36 5.37 55.0K
10:35 5.37 5.37 5.36 5.36 80.9K
10:36 5.36 5.37 5.35 5.36 99.7K
10:37 5.35 5.35 5.33 5.34 189.9K
10:38 5.34 5.34 5.30 5.30 288.1K
10:39 5.31 5.33 5.31 5.32 128.5K
10:40 5.32 5.33 5.31 5.33 116.7K
10:41 5.32 5.32 5.31 5.32 387.1K
10:42 5.32 5.34 5.32 5.33 102.4K
10:43 5.33 5.34 5.32 5.33 120.3K
10:44 5.32 5.33 5.31 5.32 156.5K
10:45 5.32 5.34 5.31 5.31 108.6K
10:46 5.31 5.31 5.29 5.30 164.4K
10:47 5.30 5.32 5.29 5.32 187.6K
10:48 5.31 5.33 5.31 5.33 98.2K
10:49 5.34 5.34 5.34 5.34 81.8K
10:50 5.34 5.36 5.34 5.35 82.2K
10:51 5.35 5.36 5.33 5.36 121.0K
10:52 5.35 5.36 5.34 5.36 117.3K
10:53 5.36 5.37 5.36 5.36 55.1K
10:54 5.36 5.37 5.34 5.34 167.7K
10:55 5.34 5.34 5.30 5.31 106.8K
10:56 5.30 5.31 5.27 5.27 236.8K
10:57 5.27 5.29 5.26 5.28 112.5K
10:58 5.28 5.29 5.28 5.29 69.5K
10:59 5.29 5.29 5.26 5.27 109.2K
11:00 5.28 5.30 5.28 5.28 78.9K
11:01 5.28 5.29 5.26 5.29 75.7K
11:02 5.29 5.29 5.28 5.29 86.7K
11:03 5.29 5.31 5.29 5.31 50.4K
11:04 5.31 5.32 5.31 5.31 44.4K
11:05 5.32 5.32 5.30 5.31 47.7K
11:06 5.31 5.31 5.29 5.29 40.9K
11:07 5.29 5.31 5.29 5.29 107.5K
11:08 5.30 5.30 5.28 5.28 106.5K
11:09 5.27 5.29 5.27 5.28 24.8K
11:10 5.28 5.30 5.28 5.29 103.1K
11:11 5.30 5.31 5.29 5.31 86.9K
11:12 5.31 5.31 5.31 5.30 88.1K
11:13 5.30 5.32 5.30 5.31 61.6K
11:14 5.31 5.31 5.29 5.30 48.1K
11:15 5.30 5.31 5.28 5.29 97.2K
11:16 5.29 5.29 5.27 5.28 94.7K
11:17 5.29 5.30 5.29 5.29 35.5K
11:18 5.28 5.31 5.28 5.31 178.2K
11:19 5.31 5.33 5.30 5.33 151.1K
11:20 5.33 5.35 5.32 5.33 168.6K
11:21 5.33 5.35 5.32 5.35 69.1K
11:22 5.35 5.35 5.33 5.34 47.7K
11:23 5.33 5.33 5.32 5.32 79.2K
11:24 5.31 5.34 5.31 5.34 25.0K
11:25 5.33 5.34 5.30 5.30 79.7K
11:26 5.31 5.32 5.29 5.29 32.9K
11:27 5.29 5.30 5.28 5.29 137.6K
11:28 5.29 5.29 5.28 5.29 30.1K
11:29 5.29 5.30 5.28 5.30 25.8K
11:30 5.30 5.32 5.30 5.31 65.1K
11:31 5.31 5.31 5.30 5.30 54.4K
11:32 5.30 5.32 5.30 5.32 19.2K
11:33 5.32 5.34 5.32 5.33 30.6K
11:34 5.32 5.35 5.32 5.35 298.5K
11:35 5.35 5.37 5.34 5.35 98.2K
11:36 5.35 5.36 5.33 5.34 61.9K
11:37 5.33 5.33 5.32 5.33 27.0K
11:38 5.33 5.33 5.32 5.32 36.8K
11:39 5.32 5.32 5.30 5.31 20.7K
11:40 5.30 5.32 5.30 5.30 44.5K
11:41 5.30 5.30 5.29 5.29 25.9K
11:42 5.30 5.30 5.27 5.28 66.8K
11:43 5.28 5.29 5.27 5.28 34.5K
11:44 5.29 5.29 5.28 5.29 23.9K
11:45 5.29 5.29 5.28 5.29 27.1K
11:46 5.29 5.29 5.27 5.28 115.2K
11:47 5.27 5.27 5.24 5.24 355.0K
11:48 5.23 5.27 5.23 5.27 155.6K
11:49 5.27 5.28 5.26 5.26 57.9K
11:50 5.26 5.27 5.25 5.26 59.3K
11:51 5.25 5.26 5.25 5.25 353.7K
11:52 5.25 5.28 5.24 5.28 121.4K
11:53 5.27 5.30 5.27 5.29 167.7K
11:54 5.30 5.30 5.28 5.29 36.3K
11:55 5.29 5.29 5.28 5.28 45.1K
11:56 5.28 5.29 5.28 5.29 130.3K
11:57 5.28 5.30 5.28 5.30 39.9K
11:58 5.30 5.30 5.29 5.30 47.1K
11:59 5.28 5.29 5.28 5.29 55.0K
12:00 5.29 5.30 5.29 5.29 347.1K
12:01 5.29 5.29 5.27 5.27 33.8K
12:02 5.27 5.28 5.26 5.28 47.4K
12:03 5.28 5.28 5.26 5.27 14.3K
12:04 5.26 5.26 5.25 5.26 362.2K
12:05 5.26 5.27 5.26 5.27 21.0K
12:06 5.27 5.27 5.26 5.27 17.3K
12:07 5.27 5.27 5.26 5.27 87.6K
12:08 5.27 5.27 5.25 5.26 218.2K
12:09 5.25 5.25 5.23 5.24 122.4K
12:10 5.24 5.25 5.24 5.25 40.6K
12:11 5.25 5.26 5.25 5.26 36.1K
12:12 5.26 5.26 5.25 5.25 44.1K
12:13 5.25 5.26 5.24 5.26 70.8K
12:14 5.25 5.26 5.25 5.25 6.0K
12:15 5.25 5.26 5.24 5.26 62.5K
12:16 5.27 5.27 5.25 5.25 74.8K
12:17 5.25 5.26 5.24 5.26 276.5K
12:18 5.27 5.28 5.27 5.28 65.9K
12:19 5.28 5.28 5.27 5.28 32.8K
12:20 5.27 5.27 5.26 5.27 49.5K
12:21 5.27 5.27 5.25 5.25 60.0K
12:22 5.25 5.25 5.22 5.22 99.0K
12:23 5.23 5.24 5.23 5.23 84.1K
12:24 5.23 5.23 5.21 5.22 108.4K
12:25 5.21 5.23 5.20 5.22 154.3K
12:26 5.21 5.21 5.20 5.21 263.9K
12:27 5.21 5.21 5.20 5.20 133.4K
12:28 5.21 5.22 5.21 5.22 139.2K
12:29 5.21 5.22 5.21 5.21 99.4K
12:30 5.21 5.22 5.21 5.22 80.0K
12:31 5.21 5.22 5.21 5.22 37.6K
12:32 5.22 5.22 5.20 5.21 68.0K
12:33 5.21 5.22 5.21 5.22 65.8K
12:34 5.22 5.22 5.18 5.18 155.4K
12:35 5.18 5.19 5.17 5.18 114.3K
12:36 5.17 5.18 5.17 5.17 199.8K
12:37 5.17 5.18 5.16 5.17 147.6K
12:38 5.18 5.18 5.16 5.18 103.0K
12:39 5.18 5.19 5.17 5.19 72.1K
12:40 5.18 5.19 5.18 5.19 55.1K
12:41 5.19 5.19 5.18 5.18 66.2K
12:42 5.17 5.18 5.16 5.16 200.9K
12:43 5.17 5.17 5.14 5.15 265.2K
12:44 5.15 5.15 5.14 5.14 67.5K
12:45 5.15 5.16 5.14 5.16 77.4K
12:46 5.15 5.17 5.15 5.17 93.4K
12:47 5.17 5.19 5.17 5.19 129.4K
12:48 5.17 5.20 5.17 5.19 136.1K
12:49 5.20 5.22 5.19 5.21 118.6K
12:50 5.21 5.23 5.19 5.19 182.4K
12:51 5.19 5.19 5.16 5.19 61.2K
12:52 5.19 5.21 5.18 5.21 88.8K
12:53 5.19 5.20 5.18 5.18 19.8K
12:54 5.19 5.19 5.18 5.19 35.4K
12:55 5.20 5.23 5.20 5.23 62.0K
12:56 5.23 5.26 5.23 5.26 105.1K
12:57 5.26 5.29 5.26 5.28 233.0K
12:58 5.28 5.29 5.25 5.25 161.8K
12:59 5.25 5.26 5.23 5.25 100.5K
13:00 5.26 5.26 5.25 5.25 33.8K
13:01 5.27 5.28 5.26 5.26 77.2K
13:02 5.26 5.28 5.25 5.27 70.2K
13:03 5.26 5.27 5.26 5.26 131.7K
13:04 5.25 5.26 5.23 5.23 77.9K
13:05 5.23 5.25 5.23 5.25 36.6K
13:06 5.26 5.26 5.24 5.26 42.0K
13:07 5.25 5.26 5.25 5.26 9.5K
13:08 5.26 5.27 5.26 5.27 18.5K
13:09 5.26 5.27 5.26 5.27 36.8K
13:10 5.27 5.27 5.26 5.26 30.4K
13:11 5.25 5.26 5.25 5.25 19.5K
13:12 5.25 5.26 5.25 5.25 6.1K
13:13 5.23 5.23 5.20 5.22 92.0K
13:14 5.22 5.23 5.21 5.23 25.5K
13:15 5.22 5.23 5.22 5.23 31.3K
13:16 5.22 5.22 5.21 5.21 55.3K
13:17 5.20 5.20 5.18 5.20 200.5K
13:18 5.20 5.20 5.19 5.19 14.7K
13:19 5.20 5.20 5.19 5.19 22.7K
13:20 5.19 5.20 5.19 5.20 32.4K
13:21 5.19 5.20 5.18 5.18 56.7K
13:22 5.17 5.18 5.17 5.18 13.1K
13:23 5.18 5.19 5.18 5.19 30.8K
13:24 5.19 5.19 5.17 5.19 32.7K
13:25 5.19 5.20 5.19 5.20 57.1K
13:26 5.20 5.20 5.19 5.19 37.1K
13:27 5.19 5.20 5.18 5.20 76.2K
13:28 5.20 5.21 5.20 5.20 18.1K
13:29 5.19 5.20 5.19 5.20 32.5K
13:30 5.20 5.20 5.19 5.20 28.1K
13:31 5.20 5.23 5.20 5.23 40.3K
13:32 5.23 5.23 5.21 5.22 37.5K
13:33 5.21 5.22 5.20 5.22 14.6K
13:34 5.22 5.22 5.22 5.22 3.1K
13:35 5.21 5.22 5.20 5.21 11.0K
13:36 5.20 5.21 5.20 5.20 34.3K
13:37 5.21 5.21 5.20 5.20 14.3K
13:38 5.21 5.22 5.20 5.22 10.9K
13:39 5.22 5.22 5.22 5.22 19.9K
13:40 5.20 5.20 5.18 5.19 19.7K
13:41 5.18 5.20 5.18 5.20 70.0K
13:42 5.19 5.19 5.19 5.19 28.8K
13:43 5.19 5.19 5.18 5.19 6.7K
13:44 5.18 5.19 5.18 5.19 35.9K
13:45 5.19 5.20 5.19 5.20 16.3K
13:46 5.21 5.21 5.20 5.20 9.2K
13:47 5.20 5.20 5.16 5.17 176.6K
13:48 5.17 5.17 5.16 5.16 52.8K
13:49 5.16 5.16 5.15 5.16 54.5K
13:50 5.15 5.16 5.14 5.16 243.6K
13:51 5.16 5.17 5.16 5.17 46.5K
13:52 5.17 5.17 5.16 5.16 71.9K
13:53 5.15 5.18 5.15 5.17 43.6K
13:54 5.17 5.18 5.17 5.18 95.2K
13:55 5.18 5.18 5.16 5.16 18.3K
13:56 5.16 5.17 5.15 5.15 67.1K
13:57 5.15 5.16 5.15 5.15 33.5K
13:58 5.16 5.16 5.14 5.14 117.4K
13:59 5.15 5.16 5.14 5.16 37.2K
14:00 5.16 5.16 5.15 5.15 20.9K
14:01 5.15 5.16 5.14 5.16 90.3K
14:02 5.16 5.16 5.14 5.15 25.3K
14:03 5.15 5.16 5.14 5.15 80.6K
14:04 5.15 5.15 5.14 5.15 13.0K
14:05 5.15 5.15 5.13 5.13 173.2K
14:06 5.13 5.13 5.12 5.12 51.6K
14:07 5.13 5.15 5.12 5.15 150.9K
14:08 5.15 5.16 5.14 5.15 56.6K
14:09 5.15 5.18 5.15 5.18 93.1K
14:10 5.18 5.18 5.17 5.18 42.4K
14:11 5.18 5.19 5.17 5.18 48.4K
14:12 5.18 5.18 5.17 5.17 32.7K
14:13 5.16 5.17 5.16 5.16 49.4K
14:14 5.17 5.17 5.15 5.15 34.1K
14:15 5.15 5.16 5.15 5.15 25.4K
14:16 5.15 5.15 5.13 5.13 43.6K
14:17 5.14 5.15 5.14 5.15 84.3K
14:18 5.15 5.15 5.14 5.14 72.6K
14:19 5.14 5.15 5.14 5.15 54.7K
14:20 5.15 5.16 5.15 5.16 28.1K
14:21 5.14 5.17 5.14 5.17 38.1K
14:22 5.17 5.17 5.16 5.16 18.1K
14:23 5.15 5.15 5.15 5.15 59.2K
14:24 5.14 5.14 5.12 5.13 83.7K
14:25 5.12 5.13 5.11 5.12 124.3K
14:26 5.11 5.12 5.11 5.12 77.3K
14:27 5.12 5.12 5.10 5.11 97.2K
14:28 5.11 5.12 5.11 5.12 34.1K
14:29 5.11 5.12 5.11 5.11 53.3K
14:30 5.11 5.12 5.10 5.12 97.8K
14:31 5.12 5.13 5.11 5.12 19.7K
14:32 5.12 5.15 5.12 5.14 67.5K
14:33 5.14 5.14 5.12 5.12 24.2K
14:34 5.12 5.14 5.12 5.13 42.7K
14:35 5.13 5.13 5.12 5.13 24.1K
14:36 5.13 5.13 5.12 5.13 10.2K
14:37 5.13 5.13 5.13 5.13 26.3K
14:38 5.13 5.14 5.13 5.14 26.4K
14:39 5.13 5.14 5.13 5.14 35.9K
14:40 5.14 5.14 5.13 5.13 20.4K
14:41 5.13 5.14 5.13 5.13 47.2K
14:42 5.13 5.14 5.13 5.14 25.7K
14:43 5.14 5.15 5.14 5.14 17.7K
14:44 5.13 5.13 5.12 5.12 24.0K
14:45 5.12 5.13 5.11 5.13 19.4K
14:46 5.13 5.13 5.12 5.13 27.5K
14:47 5.13 5.13 5.12 5.13 15.7K
14:48 5.13 5.13 5.12 5.12 10.1K
14:49 5.12 5.13 5.12 5.13 34.3K
14:50 5.12 5.14 5.11 5.14 47.4K
14:51 5.14 5.14 5.13 5.13 27.0K
14:52 5.13 5.15 5.13 5.15 39.2K
14:53 5.15 5.15 5.13 5.14 87.0K
14:54 5.13 5.15 5.13 5.15 27.8K
14:55 5.15 5.15 5.14 5.15 8.9K
14:56 5.15 5.16 5.15 5.16 40.2K
14:57 5.16 5.16 5.15 5.16 19.0K
14:58 5.16 5.17 5.16 5.17 91.3K
14:59 5.17 5.17 5.16 5.16 43.3K
15:00 5.16 5.17 5.15 5.15 8.7K
15:01 5.16 5.17 5.16 5.17 55.4K
15:02 5.16 5.19 5.16 5.19 51.1K
15:03 5.18 5.19 5.17 5.17 95.3K
15:04 5.19 5.21 5.19 5.21 112.0K
15:05 5.21 5.21 5.19 5.19 75.1K
15:06 5.19 5.21 5.19 5.21 28.4K
15:07 5.21 5.21 5.18 5.18 96.1K
15:08 5.19 5.19 5.17 5.17 15.9K
15:09 5.17 5.19 5.17 5.19 12.8K
15:10 5.18 5.19 5.18 5.18 98.3K
15:11 5.18 5.18 5.16 5.17 24.2K
15:12 5.17 5.19 5.17 5.19 28.3K
15:13 5.19 5.20 5.19 5.20 32.1K
15:14 5.19 5.20 5.19 5.20 45.2K
15:15 5.20 5.23 5.20 5.23 64.4K
15:16 5.22 5.23 5.21 5.22 89.3K
15:17 5.22 5.22 5.21 5.22 38.7K
15:18 5.22 5.22 5.20 5.21 40.0K
15:19 5.19 5.21 5.19 5.21 33.0K
15:20 5.20 5.21 5.19 5.19 21.8K
15:21 5.18 5.19 5.16 5.16 106.5K
15:22 5.17 5.18 5.17 5.18 18.3K
15:23 5.18 5.18 5.16 5.17 76.8K
15:24 5.16 5.17 5.15 5.15 34.4K
15:25 5.16 5.19 5.16 5.18 22.0K
15:26 5.17 5.20 5.17 5.20 26.3K
15:27 5.19 5.19 5.19 5.19 15.3K
15:28 5.19 5.19 5.17 5.17 28.8K
15:29 5.17 5.17 5.16 5.17 4.3K
15:30 5.17 5.17 5.15 5.16 49.2K
15:31 5.16 5.18 5.16 5.18 28.2K
15:32 5.18 5.18 5.16 5.16 25.2K
15:33 5.18 5.18 5.16 5.17 12.7K
15:34 5.17 5.18 5.17 5.17 24.7K
15:35 5.18 5.18 5.17 5.18 7.8K
15:36 5.18 5.18 5.18 5.18 13.9K
15:37 5.18 5.18 5.16 5.17 27.3K
15:38 5.17 5.18 5.17 5.17 12.6K
15:39 5.17 5.18 5.17 5.17 8.4K
15:40 5.17 5.18 5.17 5.18 8.1K
15:41 5.18 5.19 5.18 5.18 337.3K
15:42 5.18 5.19 5.18 5.19 42.7K
15:43 5.19 5.19 5.17 5.19 21.9K
15:44 5.19 5.20 5.19 5.19 17.5K
15:45 5.20 5.21 5.20 5.20 62.0K
15:46 5.21 5.21 5.20 5.20 28.2K
15:47 5.20 5.21 5.19 5.21 38.2K
15:48 5.21 5.22 5.21 5.22 116.3K
15:49 5.22 5.22 5.20 5.20 70.1K
15:50 5.19 5.19 5.18 5.19 294.8K
15:51 5.19 5.20 5.18 5.18 64.1K
15:52 5.19 5.21 5.19 5.20 37.5K
15:53 5.20 5.20 5.19 5.19 5.8K
15:54 5.19 5.21 5.16 5.16 133.5K
15:55 5.16 5.17 5.16 5.17 43.8K
15:56 5.18 5.18 5.17 5.17 79.9K
15:57 5.17 5.18 5.17 5.17 281.3K
15:58 5.17 5.19 5.17 5.18 149.2K
15:59 5.18 5.18 5.17 5.17 2,219.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible