T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)

MSTZ
🏛️ États-Unis →
5.76
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 4.46 4.47 4.43 4.43 11,706.4K
09:31 4.44 4.48 4.44 4.46 281.3K
09:32 4.47 4.52 4.46 4.50 293.2K
09:33 4.50 4.52 4.49 4.49 436.5K
09:34 4.49 4.49 4.44 4.46 305.8K
09:35 4.47 4.47 4.44 4.45 160.6K
09:36 4.43 4.47 4.40 4.42 192.6K
09:37 4.41 4.46 4.41 4.46 244.8K
09:38 4.46 4.47 4.45 4.47 117.3K
09:39 4.45 4.47 4.44 4.46 219.9K
09:40 4.46 4.49 4.46 4.48 157.2K
09:41 4.50 4.50 4.46 4.46 192.6K
09:42 4.46 4.48 4.43 4.48 157.0K
09:43 4.47 4.47 4.46 4.47 40.0K
09:44 4.47 4.48 4.46 4.46 54.4K
09:45 4.46 4.49 4.46 4.48 95.1K
09:46 4.48 4.50 4.47 4.49 100.6K
09:47 4.50 4.52 4.50 4.52 175.6K
09:48 4.52 4.53 4.52 4.52 109.6K
09:49 4.52 4.55 4.52 4.53 204.3K
09:50 4.54 4.54 4.52 4.53 198.9K
09:51 4.51 4.51 4.50 4.51 102.9K
09:52 4.50 4.53 4.50 4.51 117.1K
09:53 4.52 4.52 4.49 4.50 247.5K
09:54 4.50 4.52 4.50 4.52 140.5K
09:55 4.52 4.53 4.49 4.49 64.2K
09:56 4.49 4.49 4.46 4.48 401.5K
09:57 4.48 4.48 4.48 4.48 277.0K
09:58 4.47 4.50 4.47 4.48 71.9K
09:59 4.50 4.51 4.49 4.51 90.7K
10:00 4.51 4.51 4.49 4.49 72.2K
10:01 4.50 4.51 4.49 4.51 23.6K
10:02 4.50 4.51 4.49 4.50 99.2K
10:03 4.49 4.49 4.47 4.49 110.5K
10:04 4.48 4.48 4.48 4.47 89.1K
10:05 4.47 4.49 4.46 4.47 61.3K
10:06 4.48 4.48 4.47 4.48 125.9K
10:07 4.48 4.49 4.48 4.47 126.7K
10:08 4.48 4.50 4.48 4.48 132.7K
10:09 4.48 4.49 4.48 4.49 36.3K
10:10 4.49 4.49 4.47 4.48 100.1K
10:11 4.48 4.50 4.48 4.50 63.8K
10:12 4.51 4.52 4.50 4.51 73.3K
10:13 4.52 4.54 4.50 4.53 449.4K
10:14 4.54 4.54 4.52 4.54 266.0K
10:15 4.53 4.54 4.53 4.53 90.1K
10:16 4.53 4.54 4.52 4.52 127.8K
10:17 4.51 4.53 4.51 4.51 62.0K
10:18 4.51 4.52 4.50 4.51 80.9K
10:19 4.51 4.52 4.51 4.51 71.3K
10:20 4.51 4.53 4.51 4.52 91.6K
10:21 4.52 4.52 4.50 4.50 240.3K
10:22 4.50 4.51 4.48 4.51 253.6K
10:23 4.50 4.50 4.47 4.48 426.7K
10:24 4.49 4.49 4.47 4.49 24.3K
10:25 4.49 4.49 4.47 4.48 230.7K
10:26 4.48 4.49 4.48 4.49 14.4K
10:27 4.48 4.49 4.48 4.47 61.8K
10:28 4.48 4.50 4.48 4.49 94.1K
10:29 4.49 4.50 4.48 4.49 241.7K
10:30 4.49 4.49 4.45 4.46 181.7K
10:31 4.45 4.47 4.45 4.47 61.3K
10:32 4.46 4.47 4.45 4.47 192.2K
10:33 4.47 4.47 4.46 4.47 80.7K
10:34 4.45 4.47 4.45 4.45 231.9K
10:35 4.46 4.48 4.46 4.48 82.9K
10:36 4.49 4.49 4.48 4.49 59.4K
10:37 4.49 4.49 4.47 4.47 128.4K
10:38 4.48 4.48 4.46 4.47 78.4K
10:39 4.48 4.48 4.46 4.48 102.8K
10:40 4.47 4.48 4.47 4.47 147.8K
10:41 4.47 4.47 4.45 4.46 22.4K
10:42 4.46 4.47 4.46 4.47 42.4K
10:43 4.46 4.47 4.45 4.46 101.1K
10:44 4.47 4.47 4.45 4.45 96.2K
10:45 4.45 4.46 4.45 4.46 44.1K
10:46 4.46 4.46 4.45 4.45 73.7K
10:47 4.45 4.45 4.44 4.45 173.7K
10:48 4.46 4.46 4.43 4.44 37.5K
10:49 4.44 4.44 4.43 4.44 69.3K
10:50 4.44 4.45 4.43 4.44 103.7K
10:51 4.44 4.44 4.43 4.44 160.5K
10:52 4.43 4.44 4.43 4.44 101.6K
10:53 4.43 4.45 4.42 4.45 90.1K
10:54 4.45 4.48 4.45 4.47 464.8K
10:55 4.47 4.50 4.46 4.50 178.3K
10:56 4.50 4.50 4.46 4.49 95.9K
10:57 4.49 4.49 4.47 4.47 68.4K
10:58 4.47 4.48 4.47 4.48 39.2K
10:59 4.48 4.50 4.48 4.50 170.3K
11:00 4.50 4.52 4.49 4.50 418.6K
11:01 4.50 4.50 4.49 4.49 159.3K
11:02 4.49 4.52 4.49 4.51 667.7K
11:03 4.50 4.52 4.50 4.50 156.2K
11:04 4.51 4.52 4.49 4.49 222.3K
11:05 4.49 4.50 4.44 4.44 356.4K
11:06 4.45 4.46 4.44 4.45 149.0K
11:07 4.45 4.45 4.43 4.44 235.5K
11:08 4.44 4.44 4.42 4.43 191.5K
11:09 4.44 4.44 4.42 4.43 210.6K
11:10 4.42 4.43 4.42 4.42 113.7K
11:11 4.42 4.42 4.41 4.42 248.2K
11:12 4.42 4.43 4.42 4.42 229.0K
11:13 4.42 4.42 4.41 4.41 112.2K
11:14 4.42 4.42 4.40 4.41 245.9K
11:15 4.40 4.41 4.40 4.40 126.0K
11:16 4.41 4.41 4.40 4.40 190.8K
11:17 4.41 4.41 4.40 4.39 296.7K
11:18 4.40 4.40 4.38 4.38 122.7K
11:19 4.39 4.39 4.37 4.37 200.2K
11:20 4.38 4.38 4.36 4.36 229.4K
11:21 4.37 4.37 4.36 4.37 229.7K
11:22 4.36 4.37 4.36 4.37 309.5K
11:23 4.37 4.38 4.36 4.37 360.0K
11:24 4.36 4.37 4.35 4.35 491.2K
11:25 4.35 4.35 4.33 4.33 301.6K
11:26 4.34 4.34 4.33 4.34 253.5K
11:27 4.33 4.35 4.33 4.34 566.2K
11:28 4.34 4.34 4.31 4.32 221.5K
11:29 4.31 4.34 4.30 4.34 632.5K
11:30 4.34 4.38 4.34 4.34 339.3K
11:31 4.34 4.35 4.33 4.34 422.5K
11:32 4.35 4.35 4.31 4.32 292.8K
11:33 4.31 4.32 4.31 4.32 149.2K
11:34 4.31 4.32 4.30 4.30 191.6K
11:35 4.30 4.31 4.30 4.31 130.7K
11:36 4.31 4.31 4.30 4.30 288.8K
11:37 4.30 4.31 4.30 4.31 163.3K
11:38 4.30 4.31 4.28 4.29 567.5K
11:39 4.28 4.29 4.25 4.25 460.4K
11:40 4.24 4.25 4.22 4.23 487.4K
11:41 4.22 4.23 4.21 4.21 302.8K
11:42 4.22 4.22 4.20 4.21 546.6K
11:43 4.21 4.21 4.21 4.20 648.5K
11:44 4.21 4.21 4.20 4.20 486.4K
11:45 4.21 4.22 4.20 4.21 721.7K
11:46 4.21 4.21 4.19 4.20 544.0K
11:47 4.20 4.21 4.19 4.19 387.4K
11:48 4.18 4.18 4.16 4.17 536.2K
11:49 4.17 4.17 4.13 4.14 400.8K
11:50 4.14 4.14 4.13 4.13 412.9K
11:51 4.13 4.18 4.13 4.18 642.3K
11:52 4.18 4.23 4.18 4.23 916.3K
11:53 4.22 4.23 4.22 4.23 810.4K
11:54 4.22 4.23 4.20 4.22 414.3K
11:55 4.22 4.25 4.22 4.23 457.4K
11:56 4.23 4.25 4.23 4.25 349.6K
11:57 4.23 4.23 4.21 4.21 217.1K
11:58 4.21 4.21 4.18 4.20 367.1K
11:59 4.19 4.22 4.19 4.22 312.4K
12:00 4.22 4.22 4.21 4.22 259.9K
12:01 4.22 4.23 4.22 4.22 410.3K
12:02 4.22 4.23 4.21 4.21 219.2K
12:03 4.21 4.22 4.20 4.20 546.4K
12:04 4.20 4.20 4.18 4.17 387.6K
12:05 4.16 4.18 4.16 4.17 119.6K
12:06 4.17 4.18 4.17 4.18 147.9K
12:07 4.18 4.20 4.18 4.19 105.0K
12:08 4.19 4.19 4.17 4.19 92.9K
12:09 4.19 4.19 4.15 4.16 189.0K
12:10 4.16 4.18 4.14 4.17 157.1K
12:11 4.17 4.19 4.17 4.19 120.2K
12:12 4.19 4.19 4.16 4.17 213.4K
12:13 4.17 4.19 4.17 4.18 179.4K
12:14 4.18 4.18 4.17 4.17 123.0K
12:15 4.17 4.17 4.16 4.17 154.8K
12:16 4.17 4.17 4.15 4.16 95.1K
12:17 4.15 4.17 4.15 4.16 122.0K
12:18 4.15 4.18 4.15 4.18 164.1K
12:19 4.18 4.18 4.15 4.16 116.4K
12:20 4.16 4.16 4.15 4.17 176.5K
12:21 4.17 4.18 4.16 4.18 110.9K
12:22 4.19 4.19 4.17 4.18 123.2K
12:23 4.18 4.18 4.16 4.17 95.0K
12:24 4.17 4.18 4.17 4.18 72.5K
12:25 4.18 4.19 4.17 4.18 425.3K
12:26 4.18 4.19 4.18 4.19 27.4K
12:27 4.19 4.19 4.17 4.19 110.0K
12:28 4.19 4.19 4.17 4.18 144.0K
12:29 4.18 4.19 4.17 4.19 110.8K
12:30 4.18 4.21 4.18 4.21 179.1K
12:31 4.20 4.20 4.19 4.19 44.6K
12:32 4.20 4.21 4.20 4.21 198.3K
12:33 4.20 4.21 4.17 4.19 238.9K
12:34 4.19 4.19 4.17 4.17 180.0K
12:35 4.17 4.18 4.17 4.17 74.6K
12:36 4.17 4.17 4.16 4.17 118.4K
12:37 4.17 4.17 4.15 4.16 134.5K
12:38 4.16 4.16 4.15 4.16 120.9K
12:39 4.16 4.16 4.15 4.15 55.2K
12:40 4.16 4.16 4.15 4.15 243.8K
12:41 4.15 4.15 4.15 4.14 117.4K
12:42 4.14 4.15 4.14 4.14 134.7K
12:43 4.14 4.14 4.13 4.14 219.9K
12:44 4.14 4.14 4.13 4.13 192.2K
12:45 4.14 4.14 4.13 4.14 39.8K
12:46 4.14 4.14 4.13 4.14 84.9K
12:47 4.13 4.14 4.13 4.14 272.9K
12:48 4.14 4.14 4.12 4.13 134.0K
12:49 4.12 4.13 4.12 4.13 165.6K
12:50 4.13 4.13 4.11 4.11 194.8K
12:51 4.11 4.11 4.10 4.11 298.7K
12:52 4.11 4.12 4.10 4.12 288.9K
12:53 4.12 4.12 4.11 4.11 76.3K
12:54 4.11 4.12 4.10 4.10 89.5K
12:55 4.11 4.12 4.10 4.12 440.4K
12:56 4.12 4.12 4.11 4.12 44.4K
12:57 4.12 4.13 4.11 4.12 108.6K
12:58 4.12 4.14 4.12 4.13 408.1K
12:59 4.13 4.13 4.13 4.13 93.0K
13:00 4.12 4.15 4.12 4.15 109.2K
13:01 4.15 4.16 4.15 4.16 101.5K
13:02 4.16 4.18 4.16 4.18 97.2K
13:03 4.18 4.18 4.16 4.18 163.9K
13:04 4.18 4.19 4.18 4.18 247.7K
13:05 4.19 4.19 4.19 4.18 57.6K
13:06 4.18 4.18 4.17 4.18 155.2K
13:07 4.17 4.18 4.15 4.16 143.3K
13:08 4.16 4.18 4.16 4.18 76.4K
13:09 4.18 4.19 4.17 4.18 72.8K
13:10 4.19 4.19 4.19 4.18 43.7K
13:11 4.18 4.20 4.18 4.20 148.5K
13:12 4.20 4.21 4.19 4.19 144.1K
13:13 4.19 4.19 4.19 4.18 48.0K
13:14 4.18 4.18 4.17 4.18 65.2K
13:15 4.17 4.19 4.17 4.19 112.8K
13:16 4.18 4.19 4.18 4.18 69.3K
13:17 4.18 4.18 4.16 4.16 223.4K
13:18 4.16 4.17 4.16 4.16 150.3K
13:19 4.16 4.16 4.15 4.16 27.0K
13:20 4.15 4.18 4.15 4.18 91.2K
13:21 4.18 4.18 4.17 4.18 38.7K
13:22 4.18 4.18 4.16 4.17 93.7K
13:23 4.16 4.16 4.15 4.15 70.2K
13:24 4.15 4.16 4.15 4.16 324.7K
13:25 4.16 4.16 4.15 4.16 20.8K
13:26 4.16 4.16 4.13 4.14 154.2K
13:27 4.14 4.14 4.13 4.14 39.6K
13:28 4.12 4.13 4.11 4.12 163.5K
13:29 4.12 4.13 4.12 4.13 56.7K
13:30 4.13 4.14 4.13 4.14 89.8K
13:31 4.13 4.14 4.13 4.14 69.6K
13:32 4.14 4.14 4.12 4.13 36.1K
13:33 4.12 4.14 4.12 4.13 61.7K
13:34 4.14 4.14 4.13 4.14 94.0K
13:35 4.14 4.15 4.14 4.15 85.8K
13:36 4.15 4.16 4.14 4.16 122.1K
13:37 4.17 4.17 4.16 4.17 72.4K
13:38 4.16 4.17 4.16 4.16 77.9K
13:39 4.16 4.17 4.16 4.17 92.0K
13:40 4.17 4.18 4.16 4.18 62.9K
13:41 4.18 4.18 4.17 4.18 98.4K
13:42 4.18 4.19 4.18 4.19 220.5K
13:43 4.19 4.20 4.19 4.20 130.1K
13:44 4.20 4.20 4.19 4.19 130.3K
13:45 4.20 4.21 4.19 4.21 144.1K
13:46 4.21 4.22 4.20 4.22 88.2K
13:47 4.22 4.23 4.22 4.23 194.0K
13:48 4.24 4.25 4.23 4.25 413.7K
13:49 4.24 4.24 4.23 4.23 89.9K
13:50 4.23 4.25 4.23 4.22 202.8K
13:51 4.23 4.23 4.22 4.22 103.1K
13:52 4.22 4.22 4.20 4.20 449.4K
13:53 4.20 4.21 4.19 4.20 177.3K
13:54 4.21 4.21 4.19 4.20 153.6K
13:55 4.20 4.20 4.20 4.20 31.4K
13:56 4.20 4.20 4.19 4.20 138.4K
13:57 4.20 4.20 4.19 4.20 49.8K
13:58 4.20 4.20 4.20 4.20 90.0K
13:59 4.20 4.21 4.19 4.19 27.3K
14:00 4.20 4.20 4.20 4.20 11.3K
14:01 4.19 4.20 4.18 4.19 31.1K
14:02 4.19 4.20 4.19 4.20 2.8K
14:03 4.20 4.20 4.18 4.19 18.4K
14:04 4.21 4.22 4.21 4.22 120.1K
14:05 4.21 4.22 4.21 4.21 53.9K
14:06 4.21 4.21 4.20 4.21 62.3K
14:07 4.20 4.21 4.20 4.21 62.7K
14:08 4.20 4.20 4.19 4.19 112.1K
14:09 4.18 4.18 4.18 4.18 118.5K
14:10 4.18 4.18 4.17 4.18 63.1K
14:11 4.17 4.18 4.17 4.18 94.6K
14:12 4.18 4.18 4.18 4.18 16.7K
14:13 4.18 4.18 4.17 4.18 32.5K
14:14 4.18 4.18 4.18 4.18 20.4K
14:15 4.18 4.19 4.18 4.19 30.1K
14:16 4.19 4.19 4.19 4.18 16.7K
14:17 4.18 4.18 4.18 4.18 34.6K
14:18 4.18 4.18 4.18 4.18 24.6K
14:19 4.17 4.18 4.17 4.18 3.0K
14:20 4.17 4.18 4.17 4.18 12.4K
14:21 4.18 4.18 4.18 4.18 54.6K
14:22 4.18 4.19 4.18 4.19 104.6K
14:23 4.19 4.20 4.18 4.20 35.9K
14:24 4.20 4.20 4.19 4.19 3.7K
14:25 4.20 4.20 4.19 4.20 46.7K
14:26 4.20 4.21 4.20 4.21 65.7K
14:27 4.21 4.21 4.20 4.20 58.7K
14:28 4.20 4.21 4.20 4.20 27.1K
14:29 4.21 4.21 4.21 4.21 68.0K
14:30 4.21 4.21 4.20 4.20 36.9K
14:31 4.20 4.21 4.20 4.20 22.2K
14:32 4.19 4.20 4.19 4.20 107.0K
14:33 4.19 4.20 4.19 4.20 27.1K
14:34 4.19 4.19 4.18 4.19 71.7K
14:35 4.18 4.18 4.18 4.18 327.9K
14:36 4.18 4.19 4.17 4.19 95.9K
14:37 4.19 4.19 4.17 4.17 61.9K
14:38 4.18 4.18 4.18 4.18 69.6K
14:39 4.18 4.19 4.18 4.18 10.3K
14:40 4.18 4.18 4.17 4.18 9.1K
14:41 4.18 4.18 4.18 4.18 26.0K
14:42 4.18 4.18 4.18 4.18 30.0K
14:43 4.18 4.18 4.18 4.18 35.0K
14:44 4.18 4.18 4.17 4.17 17.8K
14:45 4.18 4.19 4.18 4.19 24.6K
14:46 4.19 4.20 4.18 4.18 64.7K
14:47 4.19 4.20 4.19 4.19 50.2K
14:48 4.20 4.20 4.19 4.20 17.0K
14:49 4.20 4.20 4.17 4.18 42.3K
14:50 4.18 4.18 4.17 4.18 53.0K
14:51 4.18 4.18 4.18 4.18 2.6K
14:52 4.18 4.18 4.17 4.17 52.9K
14:53 4.17 4.18 4.17 4.18 9.8K
14:54 4.18 4.18 4.17 4.18 33.6K
14:55 4.18 4.19 4.17 4.19 38.8K
14:56 4.19 4.19 4.19 4.18 14.7K
14:57 4.18 4.19 4.18 4.18 27.0K
14:58 4.18 4.18 4.18 4.18 42.1K
14:59 4.18 4.19 4.18 4.19 14.1K
15:00 4.19 4.20 4.19 4.20 65.2K
15:01 4.21 4.21 4.20 4.21 91.8K
15:02 4.21 4.22 4.20 4.21 69.6K
15:03 4.21 4.21 4.20 4.20 90.3K
15:04 4.21 4.21 4.20 4.21 8.6K
15:05 4.21 4.22 4.21 4.22 21.7K
15:06 4.22 4.23 4.22 4.23 85.2K
15:07 4.23 4.23 4.21 4.23 221.8K
15:08 4.23 4.24 4.23 4.24 62.4K
15:09 4.24 4.24 4.23 4.24 121.9K
15:10 4.24 4.26 4.24 4.25 259.1K
15:11 4.25 4.25 4.24 4.24 44.9K
15:12 4.25 4.25 4.24 4.24 23.5K
15:13 4.25 4.26 4.25 4.26 115.0K
15:14 4.26 4.27 4.26 4.27 173.4K
15:15 4.27 4.29 4.27 4.28 269.8K
15:16 4.28 4.28 4.26 4.28 88.0K
15:17 4.28 4.29 4.27 4.28 204.9K
15:18 4.28 4.29 4.27 4.27 130.0K
15:19 4.27 4.30 4.27 4.26 294.9K
15:20 4.27 4.27 4.25 4.26 253.0K
15:21 4.25 4.26 4.24 4.24 394.2K
15:22 4.24 4.25 4.24 4.25 71.9K
15:23 4.26 4.27 4.26 4.27 143.1K
15:24 4.26 4.28 4.26 4.28 106.8K
15:25 4.27 4.28 4.26 4.26 57.4K
15:26 4.26 4.27 4.25 4.26 150.1K
15:27 4.28 4.29 4.28 4.29 130.3K
15:28 4.28 4.28 4.26 4.26 56.4K
15:29 4.27 4.27 4.25 4.26 70.7K
15:30 4.25 4.26 4.25 4.26 13.0K
15:31 4.25 4.27 4.25 4.26 71.8K
15:32 4.26 4.29 4.26 4.28 109.3K
15:33 4.28 4.29 4.28 4.29 125.9K
15:34 4.29 4.31 4.28 4.31 226.1K
15:35 4.31 4.32 4.30 4.32 164.7K
15:36 4.31 4.33 4.31 4.31 150.0K
15:37 4.30 4.30 4.29 4.29 110.1K
15:38 4.29 4.30 4.28 4.29 194.4K
15:39 4.29 4.30 4.28 4.30 106.7K
15:40 4.30 4.30 4.29 4.29 16.3K
15:41 4.29 4.29 4.27 4.28 120.8K
15:42 4.28 4.29 4.27 4.29 35.5K
15:43 4.28 4.29 4.28 4.29 13.9K
15:44 4.29 4.30 4.29 4.29 75.8K
15:45 4.28 4.30 4.28 4.28 87.4K
15:46 4.29 4.29 4.28 4.29 109.2K
15:47 4.28 4.29 4.28 4.29 58.6K
15:48 4.27 4.28 4.26 4.27 51.7K
15:49 4.27 4.27 4.27 4.26 466.8K
15:50 4.26 4.27 4.26 4.27 741.8K
15:51 4.29 4.29 4.27 4.27 288.1K
15:52 4.28 4.29 4.28 4.29 64.8K
15:53 4.28 4.29 4.27 4.27 260.6K
15:54 4.26 4.28 4.25 4.28 186.0K
15:55 4.29 4.30 4.28 4.29 503.4K
15:56 4.30 4.30 4.28 4.29 617.0K
15:57 4.30 4.30 4.29 4.29 124.2K
15:58 4.29 4.30 4.28 4.28 225.9K
15:59 4.28 4.29 4.28 4.29 3,990.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible