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 5.38 5.42 5.36 5.37 6,893.9K
09:31 5.36 5.38 5.34 5.38 383.4K
09:32 5.38 5.44 5.36 5.42 349.2K
09:33 5.42 5.44 5.38 5.38 367.5K
09:34 5.37 5.38 5.36 5.36 138.0K
09:35 5.36 5.39 5.35 5.39 371.9K
09:36 5.39 5.40 5.38 5.39 79.1K
09:37 5.38 5.47 5.38 5.47 203.9K
09:38 5.46 5.48 5.43 5.48 199.6K
09:39 5.48 5.53 5.48 5.53 355.9K
09:40 5.55 5.55 5.49 5.54 326.0K
09:41 5.56 5.60 5.56 5.58 436.3K
09:42 5.59 5.64 5.59 5.63 481.2K
09:43 5.64 5.69 5.64 5.69 304.0K
09:44 5.67 5.68 5.57 5.57 434.5K
09:45 5.58 5.61 5.55 5.55 161.1K
09:46 5.54 5.58 5.54 5.58 236.7K
09:47 5.56 5.57 5.52 5.53 393.7K
09:48 5.53 5.53 5.47 5.48 234.0K
09:49 5.49 5.51 5.49 5.50 127.2K
09:50 5.50 5.54 5.50 5.52 235.2K
09:51 5.52 5.53 5.52 5.52 149.8K
09:52 5.52 5.52 5.48 5.51 350.6K
09:53 5.52 5.56 5.50 5.55 226.6K
09:54 5.56 5.56 5.53 5.56 393.9K
09:55 5.55 5.58 5.54 5.56 203.5K
09:56 5.56 5.60 5.56 5.60 131.7K
09:57 5.60 5.63 5.60 5.63 338.2K
09:58 5.63 5.64 5.63 5.64 129.3K
09:59 5.65 5.65 5.61 5.62 235.5K
10:00 5.62 5.63 5.55 5.55 498.2K
10:01 5.53 5.54 5.49 5.49 572.3K
10:02 5.48 5.50 5.47 5.47 333.2K
10:03 5.46 5.50 5.45 5.49 392.0K
10:04 5.50 5.50 5.47 5.49 100.7K
10:05 5.50 5.50 5.46 5.47 294.2K
10:06 5.48 5.48 5.43 5.43 299.3K
10:07 5.43 5.46 5.43 5.44 182.6K
10:08 5.45 5.46 5.42 5.43 247.7K
10:09 5.43 5.43 5.42 5.42 265.1K
10:10 5.40 5.46 5.40 5.45 242.5K
10:11 5.46 5.46 5.44 5.45 93.3K
10:12 5.45 5.46 5.44 5.44 154.0K
10:13 5.44 5.44 5.41 5.41 100.8K
10:14 5.42 5.43 5.40 5.40 74.2K
10:15 5.41 5.44 5.40 5.43 105.3K
10:16 5.43 5.44 5.42 5.43 57.7K
10:17 5.44 5.46 5.43 5.46 148.8K
10:18 5.47 5.47 5.42 5.42 147.0K
10:19 5.42 5.42 5.39 5.39 210.6K
10:20 5.39 5.42 5.39 5.41 106.2K
10:21 5.40 5.41 5.40 5.39 388.7K
10:22 5.39 5.41 5.39 5.40 154.5K
10:23 5.40 5.40 5.36 5.36 240.2K
10:24 5.37 5.37 5.35 5.35 159.1K
10:25 5.36 5.36 5.35 5.36 155.1K
10:26 5.35 5.36 5.33 5.34 169.3K
10:27 5.32 5.36 5.32 5.35 321.7K
10:28 5.35 5.37 5.35 5.35 143.1K
10:29 5.34 5.35 5.32 5.33 148.2K
10:30 5.33 5.34 5.33 5.34 161.4K
10:31 5.34 5.34 5.32 5.32 133.4K
10:32 5.33 5.34 5.31 5.33 120.2K
10:33 5.32 5.32 5.28 5.28 678.4K
10:34 5.28 5.29 5.26 5.29 1,220.2K
10:35 5.29 5.31 5.29 5.31 1,346.1K
10:36 5.30 5.30 5.28 5.30 954.6K
10:37 5.29 5.29 5.26 5.26 807.6K
10:38 5.26 5.29 5.26 5.27 919.8K
10:39 5.27 5.28 5.26 5.26 366.7K
10:40 5.26 5.27 5.24 5.27 935.5K
10:41 5.28 5.30 5.28 5.29 697.7K
10:42 5.29 5.30 5.26 5.26 527.2K
10:43 5.26 5.26 5.21 5.21 364.3K
10:44 5.22 5.23 5.20 5.23 422.4K
10:45 5.23 5.24 5.22 5.23 186.1K
10:46 5.23 5.26 5.23 5.26 80.9K
10:47 5.25 5.28 5.25 5.28 309.8K
10:48 5.28 5.28 5.27 5.28 176.6K
10:49 5.29 5.29 5.28 5.28 177.6K
10:50 5.27 5.31 5.26 5.31 97.1K
10:51 5.31 5.31 5.28 5.30 240.0K
10:52 5.29 5.30 5.25 5.25 135.2K
10:53 5.25 5.26 5.25 5.26 73.7K
10:54 5.26 5.29 5.26 5.29 46.4K
10:55 5.29 5.29 5.28 5.28 12.7K
10:56 5.28 5.29 5.27 5.27 60.8K
10:57 5.27 5.27 5.25 5.26 179.6K
10:58 5.27 5.27 5.25 5.26 20.2K
10:59 5.26 5.26 5.26 5.26 27.0K
11:00 5.26 5.26 5.22 5.22 155.7K
11:01 5.21 5.23 5.18 5.19 395.1K
11:02 5.19 5.19 5.17 5.17 162.5K
11:03 5.18 5.20 5.18 5.20 205.7K
11:04 5.20 5.21 5.20 5.20 119.1K
11:05 5.19 5.21 5.18 5.18 152.2K
11:06 5.18 5.18 5.16 5.16 231.7K
11:07 5.17 5.17 5.14 5.15 252.8K
11:08 5.16 5.16 5.15 5.16 131.0K
11:09 5.15 5.15 5.13 5.13 122.5K
11:10 5.13 5.15 5.13 5.15 130.5K
11:11 5.15 5.16 5.13 5.16 91.6K
11:12 5.16 5.16 5.14 5.14 122.7K
11:13 5.15 5.16 5.15 5.15 77.2K
11:14 5.15 5.15 5.14 5.15 49.8K
11:15 5.15 5.16 5.15 5.15 56.3K
11:16 5.16 5.16 5.14 5.14 90.5K
11:17 5.15 5.17 5.15 5.17 33.3K
11:18 5.17 5.17 5.15 5.15 79.4K
11:19 5.15 5.18 5.15 5.18 76.8K
11:20 5.18 5.19 5.17 5.19 39.9K
11:21 5.18 5.18 5.17 5.17 54.7K
11:22 5.17 5.18 5.17 5.18 19.1K
11:23 5.18 5.18 5.17 5.18 41.7K
11:24 5.18 5.19 5.17 5.19 93.3K
11:25 5.19 5.23 5.19 5.22 156.2K
11:26 5.22 5.23 5.22 5.22 203.5K
11:27 5.22 5.24 5.22 5.23 90.7K
11:28 5.23 5.23 5.19 5.19 113.5K
11:29 5.18 5.20 5.18 5.20 36.4K
11:30 5.20 5.21 5.18 5.18 57.4K
11:31 5.19 5.19 5.19 5.18 73.8K
11:32 5.18 5.18 5.17 5.18 25.0K
11:33 5.18 5.19 5.17 5.17 36.1K
11:34 5.17 5.18 5.16 5.15 65.8K
11:35 5.16 5.17 5.14 5.16 136.7K
11:36 5.16 5.16 5.15 5.15 79.4K
11:37 5.16 5.18 5.15 5.17 38.3K
11:38 5.18 5.19 5.18 5.18 66.5K
11:39 5.18 5.18 5.18 5.18 20.0K
11:40 5.17 5.19 5.17 5.19 106.8K
11:41 5.19 5.20 5.18 5.20 56.7K
11:42 5.19 5.20 5.17 5.19 73.0K
11:43 5.19 5.19 5.17 5.17 58.9K
11:44 5.18 5.19 5.15 5.16 215.4K
11:45 5.16 5.19 5.16 5.19 39.0K
11:46 5.17 5.18 5.17 5.17 23.8K
11:47 5.17 5.17 5.17 5.17 14.6K
11:48 5.16 5.16 5.15 5.15 46.2K
11:49 5.15 5.16 5.13 5.14 244.4K
11:50 5.14 5.16 5.13 5.16 108.1K
11:51 5.17 5.17 5.17 5.17 34.3K
11:52 5.17 5.17 5.17 5.17 129.2K
11:53 5.18 5.19 5.17 5.17 61.6K
11:54 5.17 5.17 5.16 5.16 65.6K
11:55 5.15 5.17 5.15 5.17 10.1K
11:56 5.16 5.16 5.16 5.16 23.7K
11:57 5.16 5.17 5.16 5.17 16.4K
11:58 5.17 5.18 5.15 5.15 53.1K
11:59 5.16 5.16 5.15 5.15 39.0K
12:00 5.15 5.16 5.15 5.16 25.3K
12:01 5.17 5.18 5.15 5.18 178.2K
12:02 5.18 5.20 5.18 5.19 88.9K
12:03 5.19 5.19 5.17 5.18 86.9K
12:04 5.17 5.18 5.16 5.16 23.9K
12:05 5.16 5.18 5.16 5.18 25.4K
12:06 5.18 5.18 5.15 5.16 118.0K
12:07 5.15 5.19 5.15 5.18 67.0K
12:08 5.18 5.20 5.18 5.19 67.8K
12:09 5.19 5.20 5.19 5.19 20.8K
12:10 5.18 5.20 5.18 5.20 36.0K
12:11 5.21 5.21 5.19 5.20 48.9K
12:12 5.19 5.20 5.19 5.19 32.0K
12:13 5.19 5.20 5.18 5.20 10.3K
12:14 5.20 5.21 5.19 5.21 78.1K
12:15 5.21 5.22 5.20 5.21 174.7K
12:16 5.22 5.24 5.22 5.24 66.5K
12:17 5.24 5.24 5.22 5.23 155.4K
12:18 5.23 5.24 5.22 5.24 38.5K
12:19 5.23 5.24 5.22 5.23 65.1K
12:20 5.23 5.25 5.23 5.25 31.7K
12:21 5.25 5.25 5.23 5.23 123.9K
12:22 5.24 5.24 5.22 5.22 37.6K
12:23 5.22 5.24 5.22 5.23 30.0K
12:24 5.24 5.24 5.22 5.23 38.8K
12:25 5.23 5.24 5.22 5.23 73.3K
12:26 5.24 5.25 5.22 5.22 90.2K
12:27 5.23 5.23 5.22 5.23 12.9K
12:28 5.22 5.23 5.21 5.23 59.5K
12:29 5.23 5.23 5.23 5.23 17.7K
12:30 5.22 5.23 5.21 5.22 69.6K
12:31 5.23 5.23 5.21 5.21 21.2K
12:32 5.21 5.22 5.20 5.21 38.5K
12:33 5.20 5.20 5.19 5.20 161.0K
12:34 5.20 5.20 5.19 5.20 9.1K
12:35 5.20 5.21 5.20 5.21 68.1K
12:36 5.21 5.21 5.19 5.19 14.5K
12:37 5.18 5.18 5.16 5.16 78.1K
12:38 5.15 5.17 5.15 5.17 67.3K
12:39 5.16 5.16 5.13 5.14 191.4K
12:40 5.13 5.14 5.12 5.13 117.7K
12:41 5.13 5.14 5.12 5.13 64.1K
12:42 5.13 5.14 5.11 5.12 135.9K
12:43 5.13 5.15 5.13 5.14 91.8K
12:44 5.14 5.14 5.12 5.12 15.7K
12:45 5.13 5.14 5.13 5.13 20.8K
12:46 5.13 5.14 5.13 5.14 47.2K
12:47 5.14 5.15 5.13 5.14 32.7K
12:48 5.15 5.16 5.15 5.16 89.0K
12:49 5.15 5.16 5.15 5.16 11.7K
12:50 5.16 5.16 5.15 5.15 6.3K
12:51 5.15 5.16 5.14 5.14 38.1K
12:52 5.15 5.16 5.15 5.16 41.7K
12:53 5.16 5.16 5.15 5.15 9.5K
12:54 5.16 5.16 5.15 5.15 6.5K
12:55 5.15 5.16 5.15 5.15 31.8K
12:56 5.15 5.15 5.14 5.15 19.2K
12:57 5.16 5.17 5.16 5.16 40.3K
12:58 5.17 5.18 5.17 5.18 35.0K
12:59 5.18 5.19 5.18 5.17 30.2K
13:00 5.17 5.17 5.15 5.15 8.6K
13:01 5.15 5.16 5.14 5.15 17.7K
13:02 5.15 5.17 5.15 5.16 76.7K
13:03 5.16 5.17 5.16 5.17 13.1K
13:04 5.17 5.19 5.17 5.18 32.0K
13:05 5.18 5.19 5.17 5.19 28.9K
13:06 5.20 5.20 5.18 5.18 17.9K
13:07 5.18 5.19 5.17 5.18 119.5K
13:08 5.19 5.21 5.19 5.21 27.4K
13:09 5.21 5.21 5.20 5.21 17.0K
13:10 5.20 5.22 5.20 5.22 55.7K
13:11 5.22 5.22 5.21 5.21 15.6K
13:12 5.22 5.22 5.22 5.22 34.8K
13:13 5.23 5.25 5.23 5.24 83.5K
13:14 5.24 5.24 5.22 5.23 11.3K
13:15 5.21 5.22 5.21 5.21 58.4K
13:16 5.20 5.21 5.20 5.21 14.9K
13:17 5.21 5.21 5.21 5.21 45.6K
13:18 5.20 5.20 5.20 5.20 3.5K
13:19 5.19 5.20 5.19 5.20 22.1K
13:20 5.20 5.20 5.19 5.19 3.9K
13:21 5.19 5.19 5.19 5.19 3.2K
13:22 5.20 5.20 5.20 5.20 25.4K
13:23 5.21 5.21 5.20 5.21 32.3K
13:24 5.20 5.21 5.20 5.21 4.0K
13:25 5.21 5.22 5.21 5.21 23.4K
13:26 5.20 5.20 5.18 5.18 18.4K
13:27 5.18 5.19 5.18 5.18 22.5K
13:28 5.19 5.20 5.19 5.19 19.1K
13:29 5.20 5.20 5.20 5.20 10.7K
13:30 5.20 5.20 5.17 5.19 31.7K
13:31 5.18 5.18 5.17 5.17 58.7K
13:32 5.18 5.18 5.17 5.17 8.1K
13:33 5.17 5.18 5.17 5.18 7.7K
13:34 5.19 5.19 5.17 5.17 4.4K
13:35 5.17 5.18 5.16 5.17 32.4K
13:36 5.16 5.17 5.15 5.15 94.6K
13:37 5.16 5.16 5.15 5.16 10.3K
13:38 5.16 5.17 5.16 5.16 117.3K
13:39 5.17 5.18 5.17 5.18 24.9K
13:40 5.19 5.19 5.19 5.19 7.6K
13:41 5.19 5.20 5.18 5.19 25.3K
13:42 5.19 5.20 5.19 5.20 24.3K
13:43 5.18 5.19 5.18 5.19 40.6K
13:44 5.20 5.20 5.17 5.17 22.8K
13:45 5.17 5.19 5.17 5.18 66.6K
13:46 5.17 5.19 5.17 5.17 26.1K
13:47 5.18 5.18 5.18 5.18 8.1K
13:48 5.19 5.20 5.19 5.19 29.6K
13:49 5.19 5.19 5.19 5.19 12.5K
13:50 5.18 5.18 5.17 5.17 27.5K
13:51 5.17 5.19 5.17 5.19 10.1K
13:52 5.19 5.19 5.19 5.19 10.2K
13:53 5.20 5.20 5.19 5.19 4.4K
13:54 5.19 5.19 5.18 5.18 13.3K
13:55 5.19 5.19 5.17 5.18 30.8K
13:56 5.19 5.20 5.19 5.20 28.9K
13:57 5.19 5.19 5.17 5.17 11.2K
13:58 5.17 5.18 5.17 5.18 8.7K
13:59 5.18 5.19 5.18 5.19 7.5K
14:00 5.18 5.20 5.18 5.19 13.3K
14:01 5.20 5.20 5.20 5.20 4.9K
14:02 5.20 5.20 5.18 5.18 33.8K
14:03 5.17 5.18 5.17 5.17 15.8K
14:04 5.18 5.18 5.18 5.18 5.5K
14:05 5.18 5.19 5.18 5.19 21.9K
14:06 5.19 5.20 5.19 5.20 39.4K
14:07 5.15 5.15 5.11 5.14 627.5K
14:08 5.15 5.16 5.13 5.16 69.9K
14:09 5.15 5.17 5.15 5.16 40.8K
14:10 5.16 5.16 5.15 5.15 44.8K
14:11 5.15 5.15 5.13 5.14 494.4K
14:12 5.13 5.13 5.12 5.13 33.6K
14:13 5.13 5.16 5.13 5.15 161.0K
14:14 5.17 5.17 5.15 5.17 10.2K
14:15 5.17 5.18 5.17 5.17 22.0K
14:16 5.16 5.17 5.16 5.17 15.7K
14:17 5.17 5.17 5.16 5.16 26.1K
14:18 5.16 5.17 5.16 5.17 5.8K
14:19 5.16 5.17 5.16 5.16 23.8K
14:20 5.16 5.17 5.16 5.17 15.2K
14:21 5.16 5.18 5.16 5.17 6.6K
14:22 5.17 5.17 5.17 5.17 13.0K
14:23 5.18 5.18 5.16 5.16 22.9K
14:24 5.17 5.17 5.16 5.16 0.5K
14:25 5.18 5.18 5.18 5.18 12.4K
14:26 5.19 5.19 5.17 5.17 12.6K
14:27 5.17 5.18 5.17 5.18 5.1K
14:28 5.19 5.19 5.18 5.19 8.6K
14:29 5.19 5.22 5.19 5.21 89.7K
14:30 5.22 5.22 5.21 5.22 46.0K
14:31 5.20 5.21 5.20 5.20 25.5K
14:32 5.19 5.20 5.18 5.20 14.0K
14:33 5.19 5.21 5.19 5.20 47.4K
14:34 5.21 5.21 5.20 5.21 36.4K
14:35 5.21 5.23 5.20 5.22 33.8K
14:36 5.22 5.23 5.22 5.23 7.1K
14:37 5.23 5.23 5.23 5.22 44.6K
14:38 5.22 5.23 5.22 5.23 5.7K
14:39 5.23 5.23 5.23 5.23 55.4K
14:40 5.23 5.23 5.22 5.23 24.2K
14:41 5.23 5.27 5.23 5.25 222.7K
14:42 5.26 5.26 5.22 5.22 46.1K
14:43 5.23 5.23 5.22 5.22 12.1K
14:44 5.23 5.24 5.22 5.24 29.8K
14:45 5.23 5.24 5.23 5.23 5.4K
14:46 5.23 5.23 5.22 5.23 8.8K
14:47 5.21 5.22 5.20 5.21 73.4K
14:48 5.22 5.22 5.21 5.22 11.1K
14:49 5.22 5.22 5.18 5.19 31.0K
14:50 5.20 5.20 5.19 5.19 1.4K
14:51 5.19 5.21 5.19 5.21 35.4K
14:52 5.21 5.21 5.20 5.21 6.7K
14:53 5.22 5.22 5.21 5.22 6.4K
14:54 5.21 5.21 5.21 5.21 2.1K
14:55 5.23 5.23 5.20 5.20 26.0K
14:56 5.21 5.22 5.21 5.22 43.0K
14:57 5.22 5.24 5.21 5.24 26.5K
14:58 5.24 5.24 5.23 5.23 140.6K
14:59 5.22 5.24 5.22 5.24 16.3K
15:00 5.24 5.24 5.22 5.22 32.0K
15:01 5.22 5.22 5.21 5.22 8.8K
15:02 5.22 5.23 5.21 5.21 8.1K
15:03 5.21 5.22 5.21 5.22 17.7K
15:04 5.22 5.22 5.22 5.22 15.5K
15:05 5.20 5.21 5.20 5.21 67.2K
15:06 5.22 5.23 5.22 5.22 15.6K
15:07 5.21 5.24 5.21 5.24 9.8K
15:08 5.24 5.24 5.23 5.23 77.0K
15:09 5.23 5.24 5.23 5.24 9.0K
15:10 5.24 5.25 5.24 5.24 30.1K
15:11 5.24 5.24 5.23 5.24 6.3K
15:12 5.23 5.23 5.22 5.23 18.7K
15:13 5.24 5.24 5.23 5.24 3.2K
15:14 5.24 5.24 5.23 5.23 6.8K
15:15 5.24 5.25 5.24 5.24 333.0K
15:16 5.25 5.25 5.25 5.25 62.7K
15:17 5.25 5.25 5.24 5.25 7.9K
15:18 5.22 5.23 5.22 5.22 252.0K
15:19 5.22 5.25 5.21 5.25 112.5K
15:20 5.25 5.25 5.23 5.24 65.0K
15:21 5.23 5.24 5.23 5.24 8.8K
15:22 5.24 5.25 5.23 5.25 15.5K
15:23 5.25 5.25 5.24 5.24 30.4K
15:24 5.26 5.26 5.25 5.26 42.0K
15:25 5.25 5.27 5.25 5.27 26.8K
15:26 5.26 5.27 5.25 5.27 119.0K
15:27 5.26 5.27 5.26 5.27 16.6K
15:28 5.27 5.27 5.25 5.26 38.9K
15:29 5.25 5.27 5.25 5.27 25.0K
15:30 5.27 5.27 5.27 5.27 17.7K
15:31 5.27 5.27 5.27 5.27 106.2K
15:32 5.26 5.27 5.26 5.26 12.9K
15:33 5.27 5.28 5.26 5.28 48.9K
15:34 5.28 5.28 5.27 5.27 65.7K
15:35 5.28 5.30 5.28 5.28 206.4K
15:36 5.28 5.29 5.27 5.27 74.1K
15:37 5.25 5.26 5.25 5.25 62.3K
15:38 5.25 5.26 5.25 5.25 28.5K
15:39 5.26 5.26 5.24 5.25 49.2K
15:40 5.25 5.25 5.25 5.25 21.6K
15:42 5.24 5.24 5.22 5.22 41.1K
15:43 5.23 5.24 5.23 5.24 74.8K
15:44 5.24 5.24 5.22 5.22 19.4K
15:45 5.22 5.22 5.21 5.22 28.6K
15:46 5.20 5.22 5.20 5.22 56.2K
15:47 5.22 5.22 5.21 5.21 31.8K
15:48 5.21 5.22 5.20 5.21 29.8K
15:49 5.22 5.22 5.21 5.22 16.2K
15:50 5.21 5.21 5.20 5.20 40.6K
15:51 5.20 5.21 5.20 5.21 26.5K
15:52 5.21 5.21 5.20 5.20 224.5K
15:53 5.19 5.20 5.19 5.19 68.2K
15:54 5.20 5.20 5.18 5.19 93.1K
15:55 5.19 5.19 5.18 5.19 47.5K
15:56 5.18 5.19 5.18 5.18 69.6K
15:57 5.19 5.21 5.18 5.20 150.7K
15:58 5.20 5.21 5.20 5.21 63.8K
15:59 5.21 5.23 5.21 5.21 1,874.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible