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 4.35 4.36 4.30 4.34 7,789.4K
09:31 4.34 4.35 4.32 4.33 114.0K
09:32 4.33 4.37 4.33 4.34 66.2K
09:33 4.35 4.36 4.35 4.35 82.3K
09:34 4.37 4.40 4.37 4.37 128.0K
09:35 4.38 4.40 4.35 4.35 293.3K
09:36 4.35 4.39 4.34 4.39 141.1K
09:37 4.39 4.42 4.39 4.42 308.2K
09:38 4.41 4.43 4.40 4.40 161.7K
09:39 4.40 4.42 4.40 4.41 74.8K
09:40 4.40 4.42 4.40 4.40 113.9K
09:41 4.40 4.44 4.40 4.42 108.3K
09:42 4.42 4.45 4.42 4.45 102.4K
09:43 4.44 4.46 4.44 4.46 143.4K
09:44 4.46 4.49 4.45 4.49 176.5K
09:45 4.49 4.51 4.48 4.50 147.3K
09:46 4.48 4.51 4.47 4.47 213.9K
09:47 4.46 4.48 4.45 4.45 98.0K
09:48 4.45 4.46 4.44 4.45 96.6K
09:49 4.45 4.45 4.42 4.42 122.1K
09:50 4.43 4.44 4.40 4.40 158.7K
09:51 4.41 4.44 4.40 4.42 167.5K
09:52 4.42 4.42 4.40 4.42 125.7K
09:53 4.41 4.42 4.41 4.42 46.9K
09:54 4.41 4.42 4.40 4.40 60.3K
09:55 4.41 4.43 4.41 4.43 151.5K
09:56 4.42 4.44 4.42 4.44 174.9K
09:57 4.42 4.43 4.42 4.42 22.3K
09:58 4.42 4.44 4.42 4.44 45.8K
09:59 4.44 4.45 4.44 4.44 179.5K
10:00 4.45 4.49 4.45 4.48 232.9K
10:01 4.47 4.47 4.45 4.45 415.5K
10:02 4.46 4.47 4.44 4.47 61.9K
10:03 4.46 4.47 4.46 4.47 144.3K
10:04 4.46 4.49 4.46 4.49 94.6K
10:05 4.49 4.50 4.48 4.49 244.8K
10:06 4.49 4.49 4.44 4.44 344.6K
10:07 4.46 4.46 4.45 4.46 123.0K
10:08 4.46 4.48 4.46 4.48 187.9K
10:09 4.48 4.50 4.48 4.50 122.1K
10:10 4.51 4.52 4.49 4.49 146.5K
10:11 4.48 4.51 4.48 4.51 214.8K
10:12 4.51 4.51 4.49 4.50 95.8K
10:13 4.51 4.51 4.49 4.49 127.0K
10:14 4.50 4.50 4.48 4.47 198.5K
10:15 4.49 4.51 4.48 4.48 180.7K
10:16 4.48 4.50 4.48 4.48 76.0K
10:17 4.49 4.49 4.43 4.43 162.6K
10:18 4.43 4.46 4.43 4.45 188.2K
10:19 4.45 4.46 4.44 4.45 159.4K
10:20 4.45 4.46 4.44 4.44 212.4K
10:21 4.43 4.45 4.42 4.43 247.6K
10:22 4.43 4.43 4.42 4.43 53.5K
10:23 4.42 4.43 4.41 4.42 127.7K
10:24 4.42 4.43 4.42 4.42 96.2K
10:25 4.42 4.43 4.41 4.42 167.6K
10:26 4.42 4.43 4.41 4.43 78.9K
10:27 4.43 4.43 4.41 4.41 57.7K
10:28 4.41 4.41 4.40 4.41 82.3K
10:29 4.42 4.44 4.42 4.44 60.9K
10:30 4.45 4.46 4.44 4.45 63.9K
10:31 4.45 4.46 4.45 4.46 68.4K
10:32 4.46 4.48 4.45 4.48 64.4K
10:33 4.48 4.48 4.48 4.47 56.6K
10:34 4.47 4.48 4.47 4.47 44.0K
10:35 4.48 4.48 4.46 4.47 26.6K
10:36 4.47 4.47 4.46 4.47 57.0K
10:37 4.47 4.47 4.47 4.47 144.7K
10:38 4.47 4.48 4.46 4.48 77.1K
10:39 4.48 4.48 4.47 4.47 69.6K
10:40 4.45 4.46 4.44 4.45 113.7K
10:41 4.45 4.47 4.45 4.47 27.7K
10:42 4.47 4.48 4.47 4.47 76.6K
10:43 4.48 4.48 4.48 4.47 91.8K
10:44 4.47 4.49 4.47 4.49 59.0K
10:45 4.48 4.48 4.47 4.47 67.8K
10:46 4.47 4.48 4.47 4.48 34.1K
10:47 4.49 4.50 4.49 4.50 54.6K
10:48 4.50 4.50 4.50 4.50 61.1K
10:49 4.50 4.50 4.49 4.49 112.6K
10:50 4.48 4.48 4.46 4.47 61.7K
10:51 4.46 4.47 4.46 4.46 48.6K
10:52 4.45 4.46 4.44 4.45 184.3K
10:53 4.44 4.45 4.44 4.44 121.1K
10:54 4.44 4.45 4.44 4.44 28.3K
10:55 4.44 4.45 4.44 4.44 58.2K
10:56 4.45 4.45 4.44 4.45 25.8K
10:57 4.46 4.46 4.45 4.45 31.6K
10:58 4.46 4.46 4.46 4.46 43.2K
10:59 4.45 4.46 4.45 4.46 55.8K
11:00 4.46 4.47 4.46 4.46 49.2K
11:01 4.46 4.47 4.46 4.46 19.9K
11:02 4.47 4.48 4.46 4.47 107.8K
11:03 4.46 4.47 4.45 4.45 403.9K
11:04 4.44 4.46 4.44 4.46 490.3K
11:05 4.46 4.46 4.45 4.45 915.9K
11:06 4.45 4.45 4.44 4.45 355.7K
11:07 4.44 4.45 4.44 4.43 438.9K
11:08 4.43 4.43 4.42 4.43 676.2K
11:09 4.42 4.43 4.41 4.42 749.8K
11:10 4.42 4.42 4.40 4.41 478.6K
11:11 4.42 4.42 4.40 4.40 240.9K
11:12 4.39 4.40 4.37 4.37 311.1K
11:13 4.37 4.37 4.36 4.36 695.8K
11:14 4.37 4.39 4.36 4.39 551.9K
11:15 4.38 4.38 4.35 4.37 672.0K
11:16 4.37 4.39 4.36 4.37 449.4K
11:17 4.37 4.37 4.36 4.37 324.9K
11:18 4.37 4.37 4.37 4.37 86.4K
11:19 4.37 4.39 4.37 4.38 131.9K
11:20 4.39 4.41 4.39 4.41 531.4K
11:21 4.41 4.42 4.41 4.42 127.1K
11:22 4.42 4.42 4.41 4.42 338.2K
11:23 4.42 4.42 4.41 4.42 66.0K
11:24 4.42 4.42 4.41 4.42 281.6K
11:25 4.40 4.41 4.40 4.40 228.2K
11:26 4.40 4.40 4.39 4.40 20.5K
11:27 4.40 4.41 4.39 4.40 211.6K
11:28 4.40 4.40 4.40 4.39 203.6K
11:29 4.39 4.39 4.38 4.39 169.4K
11:30 4.39 4.39 4.37 4.39 270.8K
11:31 4.39 4.39 4.39 4.39 48.7K
11:32 4.40 4.42 4.40 4.42 214.9K
11:33 4.41 4.42 4.40 4.40 97.7K
11:34 4.40 4.42 4.40 4.41 43.7K
11:35 4.42 4.43 4.42 4.43 304.8K
11:36 4.42 4.43 4.42 4.42 81.7K
11:37 4.41 4.43 4.41 4.43 52.0K
11:38 4.42 4.42 4.41 4.41 71.0K
11:39 4.40 4.41 4.40 4.40 175.7K
11:40 4.39 4.39 4.38 4.40 286.7K
11:41 4.39 4.40 4.38 4.38 241.2K
11:42 4.38 4.38 4.37 4.38 7.4K
11:43 4.38 4.39 4.38 4.39 81.0K
11:44 4.40 4.40 4.38 4.38 111.2K
11:45 4.39 4.40 4.39 4.40 25.8K
11:46 4.39 4.39 4.37 4.38 163.0K
11:47 4.38 4.39 4.38 4.39 60.5K
11:48 4.39 4.39 4.38 4.38 68.5K
11:49 4.39 4.40 4.39 4.39 322.1K
11:50 4.39 4.39 4.38 4.39 12.5K
11:51 4.39 4.39 4.39 4.39 55.8K
11:52 4.40 4.40 4.40 4.40 102.5K
11:53 4.40 4.40 4.39 4.40 280.9K
11:54 4.40 4.40 4.38 4.39 58.6K
11:55 4.39 4.39 4.38 4.38 162.6K
11:56 4.37 4.39 4.37 4.39 264.7K
11:57 4.38 4.39 4.38 4.38 308.3K
11:58 4.38 4.38 4.36 4.36 141.3K
11:59 4.36 4.37 4.36 4.36 137.8K
12:00 4.37 4.38 4.36 4.38 87.8K
12:01 4.38 4.38 4.38 4.38 39.4K
12:02 4.38 4.38 4.36 4.36 65.0K
12:03 4.37 4.37 4.36 4.37 71.7K
12:04 4.36 4.36 4.34 4.34 148.6K
12:05 4.35 4.36 4.34 4.35 178.9K
12:06 4.35 4.35 4.34 4.35 81.3K
12:07 4.35 4.36 4.34 4.35 415.9K
12:08 4.35 4.35 4.33 4.33 259.7K
12:09 4.32 4.33 4.31 4.31 108.7K
12:10 4.32 4.33 4.31 4.32 104.6K
12:11 4.32 4.32 4.32 4.32 47.1K
12:12 4.32 4.32 4.32 4.31 218.4K
12:13 4.31 4.31 4.29 4.29 298.9K
12:14 4.29 4.30 4.28 4.29 105.7K
12:15 4.28 4.30 4.28 4.29 203.1K
12:16 4.29 4.29 4.27 4.28 202.5K
12:17 4.28 4.28 4.26 4.26 190.7K
12:18 4.27 4.28 4.25 4.28 134.6K
12:19 4.28 4.28 4.27 4.28 93.0K
12:20 4.27 4.30 4.27 4.30 123.4K
12:21 4.30 4.31 4.30 4.30 417.3K
12:22 4.30 4.30 4.28 4.29 106.4K
12:23 4.30 4.30 4.29 4.29 37.2K
12:24 4.29 4.30 4.29 4.29 152.6K
12:25 4.29 4.29 4.27 4.27 47.2K
12:26 4.27 4.27 4.27 4.27 44.9K
12:27 4.27 4.27 4.25 4.26 93.6K
12:28 4.26 4.26 4.24 4.25 107.3K
12:29 4.24 4.25 4.23 4.25 78.5K
12:30 4.24 4.25 4.24 4.24 88.6K
12:31 4.25 4.25 4.21 4.23 208.2K
12:32 4.22 4.23 4.22 4.22 186.9K
12:33 4.21 4.23 4.21 4.22 112.1K
12:34 4.20 4.22 4.20 4.21 121.5K
12:35 4.21 4.21 4.18 4.18 208.8K
12:36 4.19 4.19 4.17 4.19 133.5K
12:37 4.19 4.20 4.19 4.20 238.0K
12:38 4.20 4.20 4.19 4.20 108.1K
12:39 4.20 4.20 4.19 4.19 145.6K
12:40 4.19 4.19 4.18 4.19 93.9K
12:41 4.19 4.21 4.19 4.21 88.6K
12:42 4.21 4.22 4.20 4.22 96.0K
12:43 4.22 4.24 4.22 4.24 456.7K
12:44 4.23 4.25 4.23 4.24 162.1K
12:45 4.24 4.25 4.23 4.24 187.4K
12:46 4.25 4.25 4.24 4.25 105.6K
12:47 4.26 4.26 4.23 4.25 167.8K
12:48 4.25 4.27 4.25 4.27 41.7K
12:49 4.28 4.28 4.25 4.25 70.0K
12:50 4.27 4.27 4.27 4.27 72.5K
12:51 4.27 4.29 4.27 4.28 160.8K
12:52 4.29 4.29 4.28 4.28 44.6K
12:53 4.29 4.29 4.28 4.28 54.5K
12:54 4.28 4.28 4.27 4.27 137.6K
12:55 4.27 4.28 4.26 4.27 68.3K
12:56 4.26 4.26 4.26 4.26 7.1K
12:57 4.26 4.27 4.26 4.26 52.1K
12:58 4.28 4.28 4.27 4.28 46.9K
12:59 4.28 4.30 4.28 4.30 26.3K
13:00 4.29 4.30 4.28 4.28 100.6K
13:01 4.29 4.29 4.27 4.27 4.0K
13:02 4.27 4.27 4.27 4.26 8.6K
13:03 4.25 4.26 4.25 4.26 41.4K
13:04 4.26 4.27 4.25 4.27 14.2K
13:05 4.27 4.27 4.25 4.27 22.4K
13:06 4.27 4.27 4.25 4.25 10.8K
13:07 4.26 4.26 4.24 4.24 9.6K
13:08 4.24 4.26 4.24 4.25 13.7K
13:09 4.26 4.26 4.24 4.24 27.3K
13:10 4.25 4.25 4.24 4.25 137.2K
13:11 4.25 4.25 4.24 4.24 55.4K
13:12 4.24 4.24 4.23 4.22 109.0K
13:13 4.23 4.24 4.23 4.24 44.3K
13:14 4.25 4.25 4.23 4.23 25.3K
13:15 4.23 4.23 4.22 4.22 50.6K
13:16 4.22 4.23 4.22 4.22 60.3K
13:17 4.22 4.23 4.21 4.23 59.6K
13:18 4.24 4.25 4.24 4.25 41.2K
13:19 4.24 4.25 4.24 4.25 31.3K
13:20 4.26 4.26 4.26 4.26 58.7K
13:21 4.25 4.26 4.25 4.27 25.4K
13:22 4.26 4.27 4.25 4.26 52.9K
13:23 4.26 4.26 4.25 4.25 4.2K
13:24 4.25 4.25 4.24 4.24 22.7K
13:25 4.26 4.26 4.25 4.26 19.0K
13:26 4.24 4.26 4.24 4.26 24.2K
13:27 4.26 4.26 4.25 4.26 39.7K
13:28 4.27 4.27 4.27 4.26 16.2K
13:29 4.25 4.26 4.25 4.25 9.1K
13:30 4.25 4.26 4.25 4.25 9.7K
13:31 4.25 4.25 4.24 4.25 6.2K
13:32 4.25 4.27 4.25 4.27 42.6K
13:33 4.26 4.26 4.26 4.26 10.3K
13:34 4.25 4.26 4.25 4.26 1.3K
13:35 4.26 4.28 4.26 4.28 37.8K
13:36 4.27 4.28 4.27 4.27 31.2K
13:37 4.27 4.28 4.27 4.27 42.3K
13:38 4.27 4.28 4.27 4.28 9.2K
13:39 4.28 4.28 4.27 4.26 25.1K
13:40 4.27 4.27 4.27 4.26 7.3K
13:41 4.26 4.26 4.24 4.24 49.2K
13:42 4.24 4.25 4.24 4.25 34.3K
13:43 4.25 4.26 4.25 4.25 36.8K
13:44 4.25 4.25 4.25 4.25 2.4K
13:45 4.25 4.25 4.24 4.24 7.8K
13:46 4.23 4.24 4.23 4.24 31.6K
13:47 4.23 4.23 4.23 4.22 61.3K
13:48 4.23 4.23 4.21 4.21 27.3K
13:49 4.22 4.22 4.20 4.21 47.4K
13:50 4.21 4.22 4.21 4.22 26.9K
13:51 4.21 4.22 4.20 4.22 71.3K
13:52 4.20 4.21 4.20 4.21 17.8K
13:53 4.23 4.23 4.23 4.23 130.7K
13:54 4.23 4.23 4.23 4.23 44.4K
13:55 4.23 4.23 4.20 4.22 81.2K
13:56 4.22 4.24 4.22 4.24 54.4K
13:57 4.24 4.24 4.24 4.24 15.9K
13:58 4.23 4.23 4.22 4.22 7.5K
13:59 4.23 4.24 4.23 4.23 19.4K
14:00 4.22 4.23 4.22 4.22 6.5K
14:01 4.23 4.24 4.23 4.24 116.3K
14:02 4.24 4.24 4.23 4.23 47.4K
14:03 4.22 4.22 4.22 4.22 40.0K
14:04 4.21 4.22 4.21 4.21 24.7K
14:05 4.21 4.21 4.21 4.21 19.3K
14:06 4.21 4.21 4.20 4.21 154.1K
14:07 4.21 4.21 4.20 4.20 26.8K
14:08 4.21 4.21 4.21 4.21 3.6K
14:09 4.21 4.22 4.21 4.22 21.1K
14:10 4.22 4.22 4.21 4.21 37.3K
14:11 4.21 4.21 4.20 4.21 17.6K
14:12 4.21 4.21 4.21 4.21 94.2K
14:13 4.20 4.21 4.20 4.19 48.8K
14:14 4.19 4.20 4.19 4.20 6.3K
14:15 4.20 4.20 4.20 4.20 11.8K
14:16 4.20 4.20 4.19 4.20 24.8K
14:17 4.21 4.21 4.20 4.20 10.5K
14:18 4.20 4.21 4.20 4.20 12.0K
14:19 4.21 4.21 4.20 4.20 11.4K
14:20 4.21 4.22 4.21 4.21 38.5K
14:21 4.20 4.22 4.20 4.21 117.2K
14:22 4.22 4.22 4.19 4.19 14.6K
14:23 4.19 4.20 4.19 4.20 22.1K
14:24 4.20 4.21 4.20 4.21 70.9K
14:25 4.20 4.20 4.19 4.20 93.6K
14:26 4.20 4.20 4.19 4.20 13.0K
14:27 4.21 4.21 4.21 4.20 8.4K
14:28 4.19 4.20 4.19 4.20 5.8K
14:29 4.20 4.20 4.20 4.20 7.7K
14:30 4.20 4.20 4.20 4.20 15.5K
14:31 4.19 4.21 4.19 4.20 21.6K
14:32 4.20 4.20 4.19 4.19 34.3K
14:33 4.20 4.20 4.19 4.20 46.7K
14:34 4.20 4.20 4.20 4.20 15.0K
14:35 4.20 4.20 4.19 4.19 20.1K
14:36 4.19 4.20 4.18 4.20 99.7K
14:37 4.20 4.21 4.20 4.20 48.2K
14:38 4.20 4.20 4.19 4.19 111.8K
14:39 4.18 4.18 4.18 4.18 0.1K
14:40 4.18 4.20 4.18 4.20 34.5K
14:41 4.20 4.20 4.20 4.20 14.8K
14:42 4.20 4.20 4.18 4.18 60.7K
14:43 4.19 4.19 4.19 4.19 30.5K
14:44 4.19 4.20 4.19 4.20 32.4K
14:45 4.19 4.21 4.19 4.20 25.8K
14:46 4.21 4.21 4.19 4.20 15.3K
14:47 4.19 4.20 4.19 4.20 77.5K
14:48 4.20 4.20 4.19 4.18 30.2K
14:49 4.19 4.19 4.19 4.18 4.0K
14:50 4.20 4.21 4.20 4.20 30.6K
14:51 4.21 4.21 4.21 4.21 18.2K
14:52 4.20 4.21 4.20 4.20 5.3K
14:53 4.20 4.20 4.20 4.20 8.9K
14:54 4.20 4.20 4.19 4.19 14.2K
14:55 4.18 4.20 4.18 4.18 46.9K
14:56 4.19 4.19 4.19 4.19 4.4K
14:57 4.19 4.19 4.17 4.17 52.5K
14:58 4.17 4.17 4.15 4.15 195.4K
14:59 4.15 4.16 4.15 4.16 138.2K
15:00 4.16 4.18 4.16 4.18 79.2K
15:01 4.19 4.19 4.17 4.17 28.5K
15:02 4.17 4.17 4.16 4.17 88.2K
15:03 4.18 4.18 4.18 4.18 21.2K
15:04 4.18 4.19 4.18 4.18 31.0K
15:05 4.20 4.20 4.19 4.19 41.0K
15:06 4.18 4.19 4.18 4.18 58.7K
15:07 4.18 4.18 4.17 4.17 22.8K
15:08 4.17 4.17 4.17 4.17 47.2K
15:09 4.17 4.18 4.17 4.17 29.4K
15:10 4.16 4.17 4.16 4.17 29.6K
15:11 4.17 4.17 4.17 4.17 337.1K
15:12 4.17 4.17 4.15 4.16 231.6K
15:13 4.16 4.16 4.15 4.16 35.8K
15:14 4.16 4.16 4.15 4.14 48.3K
15:15 4.15 4.16 4.15 4.16 62.3K
15:16 4.16 4.16 4.15 4.16 11.8K
15:17 4.15 4.16 4.15 4.15 40.2K
15:18 4.16 4.16 4.15 4.16 123.3K
15:19 4.16 4.16 4.15 4.15 36.6K
15:20 4.15 4.15 4.15 4.15 10.8K
15:21 4.15 4.15 4.14 4.15 72.4K
15:22 4.14 4.16 4.14 4.16 27.8K
15:23 4.16 4.16 4.15 4.16 34.0K
15:24 4.16 4.16 4.15 4.15 48.9K
15:25 4.15 4.15 4.15 4.15 82.8K
15:26 4.14 4.15 4.13 4.13 113.2K
15:27 4.13 4.15 4.13 4.14 21.9K
15:28 4.13 4.14 4.13 4.14 26.8K
15:29 4.14 4.14 4.13 4.14 56.7K
15:30 4.14 4.15 4.14 4.15 96.2K
15:31 4.15 4.15 4.14 4.14 17.5K
15:32 4.15 4.16 4.15 4.16 82.0K
15:33 4.17 4.17 4.15 4.15 74.5K
15:34 4.15 4.15 4.15 4.15 15.7K
15:35 4.15 4.16 4.14 4.14 43.1K
15:36 4.16 4.16 4.13 4.13 71.7K
15:37 4.14 4.14 4.13 4.14 27.8K
15:38 4.13 4.14 4.13 4.14 24.3K
15:39 4.14 4.15 4.14 4.15 187.2K
15:40 4.15 4.15 4.15 4.14 69.0K
15:41 4.15 4.15 4.15 4.15 20.3K
15:42 4.15 4.15 4.13 4.13 130.8K
15:43 4.13 4.14 4.13 4.14 45.8K
15:44 4.14 4.14 4.14 4.14 111.0K
15:45 4.14 4.15 4.13 4.13 140.2K
15:46 4.13 4.14 4.13 4.13 71.6K
15:47 4.14 4.14 4.14 4.14 63.5K
15:48 4.13 4.14 4.11 4.11 322.2K
15:49 4.12 4.14 4.12 4.14 52.6K
15:50 4.14 4.14 4.12 4.14 94.7K
15:51 4.15 4.17 4.15 4.16 122.7K
15:52 4.16 4.17 4.16 4.17 95.1K
15:53 4.17 4.18 4.15 4.15 191.3K
15:54 4.15 4.15 4.13 4.13 109.0K
15:55 4.15 4.17 4.15 4.16 119.6K
15:56 4.16 4.16 4.16 4.15 63.7K
15:57 4.15 4.15 4.13 4.14 101.5K
15:58 4.13 4.13 4.12 4.13 74.8K
15:59 4.12 4.13 4.12 4.13 1,448.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible