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 4.19 4.22 4.19 4.20 5,226.9K
09:31 4.20 4.23 4.20 4.21 174.3K
09:32 4.23 4.23 4.17 4.18 226.6K
09:33 4.18 4.19 4.15 4.16 178.7K
09:34 4.17 4.18 4.11 4.13 240.6K
09:35 4.12 4.12 4.06 4.08 414.7K
09:36 4.08 4.09 4.06 4.09 260.8K
09:37 4.08 4.10 4.08 4.09 262.5K
09:38 4.09 4.10 4.08 4.10 96.9K
09:39 4.11 4.11 4.09 4.10 83.7K
09:40 4.09 4.11 4.09 4.11 199.5K
09:41 4.12 4.12 4.06 4.06 220.5K
09:42 4.06 4.06 4.04 4.05 394.0K
09:43 4.05 4.06 4.04 4.06 301.6K
09:44 4.06 4.08 4.05 4.08 166.6K
09:45 4.08 4.08 4.05 4.06 263.7K
09:46 4.06 4.06 4.05 4.05 116.9K
09:47 4.05 4.05 4.03 4.04 240.5K
09:48 4.03 4.04 4.00 4.01 326.5K
09:49 4.00 4.01 3.99 4.00 516.1K
09:50 4.00 4.04 4.00 4.03 357.1K
09:51 4.03 4.04 4.02 4.02 195.6K
09:52 4.03 4.04 4.03 4.04 144.8K
09:53 4.04 4.05 4.02 4.02 185.2K
09:54 4.02 4.02 4.01 4.01 91.4K
09:55 4.02 4.02 3.99 4.00 256.3K
09:56 4.00 4.01 3.98 4.01 190.0K
09:57 4.03 4.04 4.03 4.03 140.4K
09:58 4.03 4.04 4.03 4.04 136.9K
09:59 4.04 4.05 4.03 4.05 76.4K
10:00 4.05 4.09 4.05 4.09 395.8K
10:01 4.09 4.09 4.06 4.07 224.3K
10:02 4.06 4.08 4.05 4.07 134.5K
10:03 4.08 4.09 4.08 4.08 124.2K
10:04 4.08 4.10 4.08 4.08 140.7K
10:05 4.09 4.11 4.08 4.10 225.4K
10:06 4.10 4.10 4.06 4.06 161.9K
10:07 4.05 4.06 4.04 4.04 67.6K
10:08 4.05 4.07 4.04 4.06 202.9K
10:09 4.06 4.08 4.05 4.07 61.2K
10:10 4.06 4.08 4.06 4.07 77.4K
10:11 4.08 4.09 4.08 4.09 89.8K
10:12 4.09 4.09 4.07 4.08 96.4K
10:13 4.08 4.09 4.07 4.09 68.8K
10:14 4.09 4.10 4.07 4.10 74.2K
10:15 4.09 4.09 4.07 4.09 84.9K
10:16 4.10 4.10 4.08 4.08 80.6K
10:17 4.09 4.11 4.09 4.09 124.7K
10:18 4.09 4.10 4.09 4.09 51.5K
10:19 4.10 4.13 4.10 4.13 349.1K
10:20 4.13 4.15 4.13 4.14 249.9K
10:21 4.15 4.16 4.14 4.16 268.5K
10:22 4.15 4.17 4.15 4.17 189.5K
10:23 4.18 4.21 4.18 4.21 325.5K
10:24 4.20 4.22 4.20 4.21 406.0K
10:25 4.21 4.23 4.20 4.22 318.4K
10:26 4.23 4.24 4.23 4.24 282.1K
10:27 4.24 4.28 4.24 4.27 249.1K
10:28 4.27 4.29 4.27 4.28 409.1K
10:29 4.28 4.32 4.28 4.32 674.5K
10:30 4.33 4.34 4.28 4.28 356.4K
10:31 4.28 4.28 4.24 4.26 488.8K
10:32 4.26 4.27 4.23 4.24 251.7K
10:33 4.24 4.25 4.22 4.23 112.8K
10:34 4.23 4.25 4.23 4.24 171.9K
10:35 4.23 4.26 4.22 4.26 184.2K
10:36 4.25 4.28 4.25 4.28 155.5K
10:37 4.28 4.28 4.27 4.28 228.9K
10:38 4.29 4.31 4.28 4.30 306.4K
10:39 4.30 4.30 4.28 4.28 258.6K
10:40 4.28 4.31 4.25 4.26 163.9K
10:41 4.26 4.28 4.25 4.27 101.6K
10:42 4.28 4.29 4.26 4.26 128.1K
10:43 4.25 4.26 4.24 4.26 74.8K
10:44 4.25 4.26 4.22 4.22 98.2K
10:45 4.23 4.23 4.22 4.22 143.2K
10:46 4.23 4.24 4.23 4.24 126.9K
10:47 4.24 4.26 4.24 4.26 77.8K
10:48 4.26 4.27 4.25 4.25 135.2K
10:49 4.24 4.24 4.23 4.22 100.9K
10:50 4.23 4.23 4.23 4.22 51.7K
10:51 4.23 4.24 4.23 4.23 121.1K
10:52 4.23 4.25 4.23 4.24 123.4K
10:53 4.24 4.26 4.23 4.26 33.3K
10:54 4.27 4.29 4.27 4.29 174.8K
10:55 4.29 4.29 4.27 4.29 82.7K
10:56 4.29 4.29 4.28 4.28 80.5K
10:57 4.28 4.28 4.26 4.26 87.4K
10:58 4.27 4.28 4.27 4.26 94.0K
10:59 4.27 4.27 4.27 4.27 64.1K
11:00 4.27 4.28 4.27 4.26 44.4K
11:01 4.26 4.26 4.25 4.27 88.1K
11:02 4.27 4.32 4.27 4.32 231.4K
11:03 4.32 4.32 4.29 4.29 215.8K
11:04 4.29 4.30 4.28 4.29 160.0K
11:05 4.30 4.30 4.27 4.27 128.9K
11:06 4.28 4.29 4.26 4.29 49.8K
11:07 4.29 4.30 4.29 4.29 18.5K
11:08 4.29 4.30 4.28 4.28 164.1K
11:09 4.29 4.29 4.28 4.29 189.3K
11:10 4.30 4.33 4.30 4.33 212.6K
11:11 4.32 4.34 4.32 4.32 148.4K
11:12 4.33 4.35 4.31 4.35 225.2K
11:13 4.37 4.37 4.36 4.37 394.5K
11:14 4.36 4.37 4.35 4.36 90.0K
11:15 4.35 4.36 4.35 4.36 111.0K
11:16 4.36 4.38 4.35 4.37 117.0K
11:17 4.38 4.38 4.35 4.36 123.4K
11:18 4.36 4.36 4.32 4.32 215.3K
11:19 4.33 4.35 4.33 4.35 79.1K
11:20 4.34 4.35 4.33 4.34 78.8K
11:21 4.34 4.34 4.32 4.33 106.0K
11:22 4.33 4.35 4.33 4.35 147.3K
11:23 4.35 4.36 4.35 4.36 33.2K
11:24 4.36 4.37 4.36 4.37 330.2K
11:25 4.37 4.37 4.35 4.36 187.4K
11:26 4.36 4.37 4.36 4.36 99.8K
11:27 4.37 4.37 4.35 4.35 77.3K
11:28 4.34 4.34 4.33 4.34 92.2K
11:29 4.34 4.34 4.32 4.33 124.4K
11:30 4.34 4.36 4.34 4.36 101.5K
11:31 4.36 4.38 4.36 4.38 171.3K
11:32 4.39 4.39 4.37 4.37 241.8K
11:33 4.38 4.41 4.38 4.40 174.0K
11:34 4.41 4.41 4.37 4.39 186.0K
11:35 4.39 4.39 4.37 4.38 72.1K
11:36 4.37 4.38 4.36 4.38 146.8K
11:37 4.38 4.38 4.38 4.38 39.1K
11:38 4.37 4.38 4.37 4.37 124.0K
11:39 4.36 4.38 4.35 4.37 128.0K
11:40 4.37 4.38 4.37 4.37 29.9K
11:41 4.37 4.37 4.36 4.37 110.6K
11:42 4.36 4.39 4.36 4.39 132.3K
11:43 4.38 4.38 4.37 4.37 110.6K
11:44 4.36 4.38 4.36 4.37 31.5K
11:45 4.36 4.39 4.36 4.39 171.7K
11:46 4.38 4.39 4.38 4.38 183.5K
11:47 4.38 4.42 4.38 4.41 157.3K
11:48 4.40 4.43 4.40 4.42 57.2K
11:49 4.42 4.46 4.42 4.46 125.5K
11:50 4.47 4.47 4.43 4.43 290.5K
11:51 4.43 4.45 4.43 4.44 131.4K
11:52 4.44 4.45 4.44 4.43 40.0K
11:53 4.44 4.45 4.44 4.43 114.2K
11:54 4.43 4.45 4.43 4.45 141.7K
11:55 4.45 4.45 4.42 4.42 98.7K
11:56 4.43 4.43 4.40 4.42 81.7K
11:57 4.42 4.42 4.40 4.42 119.3K
11:58 4.42 4.42 4.38 4.39 60.1K
11:59 4.39 4.39 4.37 4.37 176.5K
12:00 4.37 4.38 4.37 4.37 67.5K
12:01 4.38 4.40 4.38 4.40 56.4K
12:02 4.39 4.40 4.39 4.39 97.3K
12:03 4.38 4.42 4.38 4.42 99.6K
12:04 4.42 4.43 4.42 4.43 68.2K
12:05 4.43 4.43 4.40 4.40 47.5K
12:06 4.41 4.43 4.41 4.42 39.7K
12:07 4.42 4.44 4.41 4.44 166.2K
12:08 4.44 4.45 4.44 4.45 144.0K
12:09 4.45 4.45 4.44 4.45 72.9K
12:10 4.44 4.44 4.41 4.42 108.2K
12:11 4.43 4.44 4.42 4.43 65.2K
12:12 4.43 4.44 4.43 4.43 99.8K
12:13 4.41 4.41 4.40 4.41 32.4K
12:14 4.41 4.42 4.41 4.41 38.5K
12:15 4.41 4.43 4.40 4.43 63.6K
12:16 4.41 4.42 4.40 4.42 26.6K
12:17 4.42 4.42 4.40 4.40 97.2K
12:18 4.41 4.41 4.39 4.40 176.9K
12:19 4.39 4.39 4.38 4.38 68.1K
12:20 4.38 4.39 4.38 4.39 87.3K
12:21 4.39 4.40 4.39 4.40 178.0K
12:22 4.40 4.41 4.38 4.40 112.5K
12:23 4.41 4.41 4.40 4.39 47.0K
12:24 4.40 4.40 4.40 4.40 41.0K
12:25 4.41 4.42 4.41 4.42 29.5K
12:26 4.42 4.46 4.42 4.46 214.2K
12:27 4.46 4.46 4.45 4.46 88.4K
12:28 4.46 4.46 4.45 4.45 107.0K
12:29 4.45 4.46 4.44 4.46 93.4K
12:30 4.46 4.47 4.45 4.45 79.5K
12:31 4.44 4.47 4.44 4.47 61.8K
12:32 4.47 4.47 4.46 4.47 53.9K
12:33 4.46 4.46 4.45 4.45 69.5K
12:34 4.44 4.46 4.44 4.45 65.4K
12:35 4.46 4.46 4.45 4.44 62.8K
12:36 4.44 4.45 4.42 4.42 49.3K
12:37 4.42 4.43 4.42 4.42 29.0K
12:38 4.43 4.43 4.41 4.42 27.2K
12:39 4.41 4.43 4.41 4.43 135.8K
12:40 4.43 4.43 4.42 4.42 11.6K
12:41 4.41 4.43 4.41 4.43 102.6K
12:42 4.42 4.43 4.41 4.41 37.8K
12:43 4.41 4.42 4.41 4.42 5.3K
12:44 4.41 4.41 4.40 4.41 48.8K
12:45 4.42 4.43 4.42 4.43 39.0K
12:46 4.42 4.43 4.42 4.42 92.6K
12:47 4.42 4.43 4.42 4.42 52.1K
12:48 4.42 4.44 4.42 4.44 65.2K
12:49 4.45 4.46 4.45 4.45 83.1K
12:50 4.45 4.45 4.44 4.45 22.8K
12:51 4.45 4.45 4.44 4.44 31.9K
12:52 4.45 4.46 4.45 4.46 187.5K
12:53 4.45 4.46 4.45 4.46 44.5K
12:54 4.45 4.46 4.45 4.45 116.5K
12:55 4.44 4.45 4.44 4.45 29.7K
12:56 4.44 4.45 4.43 4.44 22.9K
12:57 4.45 4.45 4.44 4.45 69.2K
12:58 4.46 4.47 4.45 4.47 116.2K
12:59 4.47 4.47 4.45 4.46 213.2K
13:00 4.46 4.47 4.46 4.46 85.0K
13:01 4.47 4.47 4.46 4.46 108.7K
13:02 4.47 4.47 4.45 4.45 16.7K
13:03 4.46 4.46 4.44 4.44 27.0K
13:04 4.45 4.45 4.44 4.44 15.7K
13:05 4.44 4.45 4.44 4.45 12.3K
13:06 4.45 4.45 4.44 4.43 39.7K
13:07 4.42 4.43 4.42 4.43 39.0K
13:08 4.43 4.44 4.42 4.43 77.7K
13:09 4.42 4.43 4.42 4.42 40.4K
13:10 4.41 4.42 4.40 4.40 44.6K
13:11 4.40 4.42 4.40 4.41 65.6K
13:12 4.40 4.41 4.40 4.41 45.3K
13:13 4.40 4.41 4.40 4.41 44.7K
13:14 4.41 4.42 4.41 4.42 52.6K
13:15 4.42 4.42 4.40 4.40 50.3K
13:16 4.40 4.40 4.40 4.39 38.5K
13:17 4.39 4.39 4.39 4.39 45.4K
13:18 4.39 4.39 4.38 4.39 59.7K
13:19 4.38 4.39 4.38 4.39 25.9K
13:20 4.38 4.38 4.38 4.38 52.9K
13:21 4.37 4.39 4.37 4.39 113.4K
13:22 4.38 4.42 4.38 4.40 194.8K
13:23 4.39 4.40 4.39 4.40 112.2K
13:24 4.41 4.41 4.39 4.39 101.2K
13:25 4.40 4.40 4.40 4.39 299.7K
13:26 4.39 4.39 4.39 4.39 114.1K
13:27 4.39 4.40 4.39 4.39 50.8K
13:28 4.39 4.40 4.39 4.39 11.1K
13:29 4.38 4.39 4.38 4.38 28.3K
13:30 4.37 4.39 4.37 4.39 120.9K
13:31 4.39 4.39 4.38 4.38 13.3K
13:32 4.37 4.38 4.37 4.38 139.2K
13:33 4.38 4.38 4.37 4.37 93.6K
13:34 4.36 4.37 4.35 4.35 187.7K
13:35 4.36 4.36 4.35 4.35 11.8K
13:36 4.35 4.35 4.35 4.35 30.1K
13:37 4.35 4.35 4.33 4.33 24.7K
13:38 4.34 4.35 4.32 4.32 46.3K
13:39 4.32 4.34 4.32 4.34 34.5K
13:40 4.34 4.35 4.34 4.34 107.1K
13:41 4.34 4.34 4.33 4.34 25.8K
13:42 4.34 4.34 4.33 4.34 32.2K
13:43 4.33 4.34 4.33 4.34 30.2K
13:44 4.33 4.34 4.32 4.33 15.1K
13:45 4.33 4.34 4.33 4.34 41.1K
13:46 4.34 4.34 4.32 4.32 39.7K
13:47 4.33 4.33 4.32 4.33 31.3K
13:48 4.33 4.33 4.31 4.32 139.9K
13:49 4.32 4.32 4.31 4.32 82.1K
13:50 4.31 4.32 4.31 4.32 69.5K
13:51 4.32 4.34 4.32 4.33 97.1K
13:52 4.33 4.33 4.31 4.32 14.7K
13:53 4.32 4.32 4.30 4.31 38.7K
13:54 4.31 4.31 4.30 4.30 86.4K
13:55 4.29 4.30 4.29 4.30 30.1K
13:56 4.30 4.30 4.29 4.30 13.3K
13:57 4.30 4.30 4.29 4.30 43.0K
13:58 4.30 4.30 4.30 4.30 15.5K
13:59 4.30 4.31 4.29 4.31 74.6K
14:00 4.31 4.31 4.30 4.30 56.7K
14:01 4.30 4.31 4.30 4.31 63.8K
14:02 4.31 4.31 4.31 4.31 29.3K
14:03 4.30 4.31 4.30 4.31 29.8K
14:04 4.31 4.33 4.31 4.33 42.8K
14:05 4.33 4.34 4.32 4.34 295.9K
14:06 4.34 4.34 4.33 4.34 39.6K
14:07 4.33 4.34 4.33 4.34 46.8K
14:08 4.33 4.34 4.33 4.34 50.5K
14:09 4.34 4.36 4.34 4.35 89.4K
14:10 4.36 4.37 4.35 4.36 150.2K
14:11 4.36 4.36 4.35 4.36 113.7K
14:12 4.36 4.37 4.36 4.37 33.0K
14:13 4.36 4.37 4.36 4.37 41.5K
14:14 4.36 4.36 4.36 4.36 96.1K
14:15 4.36 4.36 4.34 4.35 26.0K
14:16 4.35 4.35 4.35 4.35 32.4K
14:17 4.35 4.37 4.35 4.37 68.0K
14:18 4.36 4.37 4.35 4.35 30.3K
14:19 4.34 4.34 4.34 4.34 43.0K
14:20 4.35 4.35 4.34 4.34 34.7K
14:21 4.34 4.34 4.33 4.33 33.1K
14:22 4.35 4.35 4.33 4.34 126.1K
14:23 4.34 4.35 4.34 4.35 35.7K
14:24 4.33 4.33 4.33 4.33 3.0K
14:25 4.33 4.33 4.32 4.32 21.0K
14:26 4.32 4.32 4.32 4.32 42.4K
14:27 4.32 4.33 4.32 4.31 25.5K
14:28 4.32 4.33 4.32 4.32 31.3K
14:29 4.32 4.32 4.32 4.32 4.8K
14:30 4.32 4.32 4.31 4.32 21.5K
14:31 4.31 4.32 4.31 4.32 2.7K
14:32 4.32 4.32 4.31 4.32 83.2K
14:33 4.32 4.32 4.31 4.31 6.6K
14:34 4.32 4.32 4.30 4.31 48.1K
14:35 4.31 4.31 4.31 4.31 12.5K
14:36 4.32 4.32 4.32 4.31 25.1K
14:37 4.30 4.30 4.29 4.29 93.0K
14:38 4.30 4.30 4.28 4.29 102.0K
14:39 4.30 4.31 4.30 4.30 57.6K
14:40 4.30 4.31 4.29 4.29 50.8K
14:41 4.30 4.31 4.30 4.31 53.2K
14:42 4.30 4.30 4.29 4.30 47.6K
14:43 4.30 4.31 4.30 4.31 90.9K
14:44 4.31 4.31 4.31 4.31 15.4K
14:45 4.31 4.31 4.31 4.30 27.6K
14:46 4.31 4.31 4.31 4.31 5.2K
14:47 4.30 4.31 4.29 4.30 125.6K
14:48 4.30 4.30 4.30 4.30 25.0K
14:49 4.30 4.31 4.30 4.31 11.8K
14:50 4.31 4.31 4.30 4.31 17.9K
14:51 4.31 4.31 4.31 4.31 55.8K
14:52 4.31 4.31 4.31 4.31 21.1K
14:53 4.31 4.32 4.31 4.32 17.1K
14:54 4.31 4.32 4.30 4.30 175.7K
14:55 4.30 4.30 4.30 4.30 2.0K
14:56 4.30 4.30 4.30 4.30 18.8K
14:57 4.30 4.30 4.30 4.30 10.1K
14:58 4.31 4.31 4.30 4.31 28.3K
14:59 4.31 4.31 4.31 4.31 18.2K
15:00 4.31 4.31 4.31 4.31 5.2K
15:01 4.31 4.31 4.30 4.30 38.1K
15:02 4.30 4.31 4.30 4.31 108.9K
15:03 4.30 4.30 4.30 4.30 7.4K
15:04 4.30 4.30 4.29 4.30 80.5K
15:05 4.30 4.30 4.29 4.29 44.4K
15:06 4.29 4.30 4.29 4.30 83.5K
15:07 4.30 4.30 4.29 4.29 62.0K
15:08 4.29 4.29 4.28 4.29 23.5K
15:09 4.29 4.30 4.29 4.30 46.3K
15:10 4.29 4.29 4.29 4.29 1.0K
15:11 4.29 4.29 4.28 4.29 21.9K
15:12 4.29 4.29 4.29 4.29 13.2K
15:13 4.30 4.31 4.30 4.31 23.8K
15:14 4.30 4.32 4.30 4.32 139.7K
15:15 4.32 4.34 4.32 4.34 79.6K
15:16 4.35 4.36 4.35 4.35 82.8K
15:17 4.35 4.35 4.35 4.35 30.7K
15:18 4.35 4.35 4.34 4.35 34.9K
15:19 4.35 4.36 4.35 4.35 59.3K
15:20 4.36 4.36 4.34 4.35 73.3K
15:21 4.36 4.37 4.35 4.37 154.8K
15:22 4.37 4.37 4.35 4.35 51.7K
15:23 4.34 4.35 4.34 4.34 64.3K
15:24 4.35 4.35 4.34 4.34 3.2K
15:25 4.34 4.35 4.34 4.34 20.2K
15:26 4.34 4.34 4.33 4.34 69.4K
15:27 4.34 4.34 4.33 4.34 13.2K
15:28 4.33 4.34 4.33 4.33 11.0K
15:29 4.33 4.33 4.32 4.33 20.3K
15:30 4.33 4.34 4.33 4.33 22.8K
15:31 4.34 4.34 4.34 4.34 78.5K
15:32 4.34 4.34 4.33 4.34 84.7K
15:33 4.34 4.34 4.32 4.32 37.4K
15:34 4.32 4.33 4.32 4.33 38.5K
15:35 4.33 4.34 4.33 4.33 129.0K
15:36 4.34 4.34 4.33 4.33 4.4K
15:37 4.32 4.32 4.31 4.32 98.4K
15:38 4.32 4.34 4.32 4.33 39.4K
15:39 4.32 4.32 4.31 4.31 41.5K
15:40 4.32 4.32 4.31 4.32 76.3K
15:41 4.31 4.32 4.31 4.32 40.0K
15:42 4.32 4.32 4.31 4.32 13.4K
15:43 4.31 4.32 4.31 4.32 0.9K
15:44 4.31 4.32 4.31 4.32 7.9K
15:45 4.31 4.32 4.31 4.32 6.6K
15:46 4.32 4.32 4.31 4.31 19.1K
15:47 4.32 4.32 4.32 4.32 46.4K
15:48 4.31 4.33 4.31 4.33 24.0K
15:49 4.32 4.32 4.32 4.32 31.1K
15:50 4.33 4.34 4.32 4.32 53.2K
15:51 4.32 4.32 4.31 4.31 61.2K
15:52 4.32 4.32 4.31 4.31 30.4K
15:53 4.32 4.33 4.32 4.32 17.0K
15:54 4.32 4.32 4.29 4.30 148.7K
15:55 4.30 4.31 4.29 4.31 189.6K
15:56 4.30 4.30 4.29 4.30 35.6K
15:57 4.30 4.30 4.28 4.28 78.3K
15:58 4.28 4.28 4.27 4.28 107.1K
15:59 4.27 4.27 4.26 4.26 1,373.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible