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 4.14 4.16 4.14 4.15 3,602.5K
09:31 4.14 4.17 4.14 4.16 150.1K
09:32 4.16 4.17 4.15 4.16 117.4K
09:33 4.14 4.14 4.13 4.13 95.1K
09:34 4.14 4.15 4.12 4.14 178.4K
09:35 4.14 4.14 4.12 4.13 98.4K
09:36 4.12 4.12 4.09 4.09 300.7K
09:37 4.09 4.14 4.08 4.14 399.4K
09:38 4.14 4.16 4.11 4.12 294.1K
09:39 4.12 4.12 4.07 4.07 225.8K
09:40 4.08 4.08 4.05 4.07 298.8K
09:41 4.07 4.08 4.06 4.08 271.3K
09:42 4.08 4.10 4.06 4.09 467.7K
09:43 4.08 4.09 4.06 4.08 206.8K
09:44 4.09 4.13 4.09 4.13 368.9K
09:45 4.13 4.19 4.12 4.19 302.0K
09:46 4.18 4.20 4.16 4.17 311.4K
09:47 4.18 4.19 4.16 4.19 111.4K
09:48 4.19 4.22 4.19 4.21 261.0K
09:49 4.21 4.24 4.20 4.21 324.0K
09:50 4.20 4.22 4.15 4.14 563.6K
09:51 4.15 4.15 4.11 4.13 267.7K
09:52 4.13 4.13 4.10 4.10 78.1K
09:53 4.12 4.12 4.10 4.12 333.5K
09:54 4.12 4.12 4.10 4.11 242.0K
09:55 4.11 4.11 4.09 4.10 249.7K
09:56 4.10 4.12 4.09 4.09 205.0K
09:57 4.08 4.10 4.07 4.09 204.6K
09:58 4.09 4.10 4.09 4.09 92.1K
09:59 4.09 4.12 4.09 4.09 341.3K
10:00 4.11 4.12 4.10 4.11 78.3K
10:01 4.11 4.14 4.11 4.13 275.0K
10:02 4.14 4.15 4.13 4.14 162.6K
10:03 4.13 4.16 4.13 4.14 183.4K
10:04 4.15 4.15 4.11 4.12 148.6K
10:05 4.11 4.14 4.11 4.13 257.4K
10:06 4.14 4.16 4.14 4.14 76.0K
10:07 4.14 4.15 4.12 4.13 212.0K
10:08 4.13 4.13 4.11 4.12 222.7K
10:09 4.11 4.14 4.11 4.14 226.2K
10:10 4.14 4.16 4.14 4.15 89.3K
10:11 4.15 4.15 4.13 4.15 83.6K
10:12 4.16 4.16 4.15 4.16 80.7K
10:13 4.15 4.15 4.12 4.13 352.6K
10:14 4.13 4.15 4.13 4.15 41.6K
10:15 4.15 4.18 4.15 4.17 113.0K
10:16 4.17 4.21 4.16 4.19 231.7K
10:17 4.20 4.21 4.19 4.20 247.3K
10:18 4.19 4.21 4.19 4.21 104.6K
10:19 4.20 4.23 4.19 4.22 217.1K
10:20 4.22 4.23 4.21 4.23 565.6K
10:21 4.23 4.23 4.21 4.22 68.3K
10:22 4.22 4.23 4.21 4.21 270.1K
10:23 4.20 4.20 4.19 4.19 160.6K
10:24 4.19 4.22 4.19 4.22 121.5K
10:25 4.22 4.22 4.19 4.19 132.4K
10:26 4.19 4.21 4.19 4.20 27.7K
10:27 4.19 4.20 4.19 4.19 45.3K
10:28 4.19 4.20 4.19 4.20 63.0K
10:29 4.20 4.21 4.20 4.21 82.5K
10:30 4.22 4.22 4.20 4.21 36.4K
10:31 4.21 4.23 4.21 4.23 80.5K
10:32 4.22 4.23 4.22 4.23 69.4K
10:33 4.22 4.23 4.21 4.23 110.2K
10:34 4.23 4.25 4.23 4.24 388.0K
10:35 4.24 4.25 4.23 4.23 346.8K
10:36 4.23 4.23 4.20 4.21 140.2K
10:37 4.20 4.22 4.20 4.20 73.6K
10:38 4.20 4.21 4.20 4.20 68.1K
10:39 4.20 4.21 4.20 4.21 9.8K
10:40 4.21 4.22 4.18 4.18 110.9K
10:41 4.18 4.20 4.18 4.20 84.7K
10:42 4.19 4.20 4.19 4.19 45.2K
10:43 4.19 4.19 4.17 4.18 182.5K
10:44 4.19 4.21 4.18 4.19 69.3K
10:45 4.20 4.20 4.19 4.19 33.6K
10:46 4.21 4.22 4.20 4.21 77.7K
10:47 4.20 4.20 4.20 4.20 29.8K
10:48 4.19 4.21 4.19 4.20 169.1K
10:49 4.20 4.21 4.20 4.19 123.3K
10:50 4.20 4.21 4.19 4.19 136.8K
10:51 4.18 4.19 4.17 4.18 81.6K
10:52 4.17 4.18 4.17 4.18 183.3K
10:53 4.18 4.18 4.17 4.18 28.3K
10:54 4.18 4.19 4.18 4.19 69.1K
10:55 4.18 4.18 4.18 4.18 18.8K
10:56 4.19 4.21 4.19 4.21 89.5K
10:57 4.21 4.21 4.19 4.19 41.2K
10:58 4.19 4.20 4.19 4.20 9.0K
10:59 4.21 4.22 4.20 4.22 38.3K
11:00 4.22 4.22 4.21 4.21 80.9K
11:01 4.22 4.22 4.20 4.20 31.6K
11:02 4.21 4.21 4.20 4.21 55.3K
11:03 4.22 4.23 4.22 4.23 66.0K
11:04 4.23 4.24 4.22 4.24 118.4K
11:05 4.24 4.24 4.22 4.22 129.7K
11:06 4.22 4.23 4.22 4.22 42.5K
11:07 4.22 4.22 4.20 4.20 90.0K
11:08 4.21 4.22 4.21 4.21 45.1K
11:09 4.21 4.21 4.21 4.21 2.7K
11:10 4.21 4.22 4.20 4.21 50.7K
11:11 4.21 4.21 4.21 4.21 14.1K
11:12 4.21 4.21 4.20 4.20 177.4K
11:13 4.20 4.20 4.19 4.20 18.0K
11:14 4.20 4.20 4.19 4.19 5.8K
11:15 4.20 4.20 4.20 4.20 80.5K
11:16 4.20 4.20 4.19 4.20 120.8K
11:17 4.20 4.20 4.20 4.20 72.3K
11:18 4.21 4.21 4.20 4.20 2.3K
11:19 4.20 4.22 4.20 4.22 38.0K
11:20 4.21 4.22 4.21 4.21 62.5K
11:21 4.21 4.22 4.21 4.22 22.2K
11:22 4.22 4.22 4.21 4.22 54.5K
11:23 4.22 4.22 4.21 4.21 19.7K
11:24 4.22 4.22 4.20 4.21 21.1K
11:25 4.21 4.21 4.20 4.21 47.1K
11:26 4.22 4.22 4.21 4.21 20.1K
11:27 4.21 4.21 4.20 4.21 70.5K
11:28 4.20 4.20 4.19 4.19 70.9K
11:29 4.19 4.19 4.19 4.19 109.9K
11:30 4.19 4.20 4.19 4.20 85.3K
11:31 4.20 4.20 4.20 4.20 8.2K
11:32 4.20 4.21 4.20 4.21 68.1K
11:33 4.21 4.21 4.19 4.19 25.4K
11:34 4.19 4.19 4.18 4.19 103.3K
11:35 4.18 4.20 4.18 4.20 64.3K
11:36 4.19 4.19 4.19 4.18 52.5K
11:37 4.17 4.17 4.17 4.17 79.6K
11:38 4.17 4.18 4.17 4.17 41.7K
11:39 4.17 4.17 4.15 4.15 83.7K
11:40 4.16 4.17 4.16 4.16 115.7K
11:41 4.16 4.17 4.16 4.17 19.4K
11:42 4.16 4.16 4.15 4.15 132.5K
11:43 4.15 4.17 4.15 4.17 247.6K
11:44 4.17 4.17 4.15 4.15 15.9K
11:45 4.17 4.17 4.16 4.16 35.7K
11:46 4.17 4.19 4.17 4.19 21.7K
11:47 4.17 4.18 4.17 4.18 51.8K
11:48 4.19 4.19 4.18 4.18 110.9K
11:49 4.18 4.19 4.18 4.19 25.9K
11:50 4.20 4.20 4.19 4.19 63.7K
11:51 4.19 4.20 4.19 4.19 72.8K
11:52 4.19 4.19 4.18 4.19 29.2K
11:53 4.19 4.19 4.18 4.18 74.1K
11:54 4.18 4.19 4.18 4.18 22.0K
11:55 4.19 4.20 4.19 4.19 31.5K
11:56 4.19 4.20 4.19 4.19 68.4K
11:57 4.19 4.19 4.19 4.18 0.6K
11:58 4.19 4.19 4.19 4.18 54.7K
11:59 4.19 4.19 4.19 4.19 8.2K
12:00 4.19 4.19 4.19 4.18 15.9K
12:01 4.19 4.20 4.19 4.19 116.1K
12:02 4.20 4.20 4.19 4.19 13.8K
12:03 4.19 4.19 4.19 4.19 18.0K
12:04 4.19 4.20 4.19 4.20 51.1K
12:05 4.17 4.18 4.17 4.17 45.1K
12:06 4.18 4.18 4.18 4.18 14.9K
12:07 4.18 4.19 4.17 4.19 63.0K
12:08 4.19 4.19 4.19 4.19 14.8K
12:09 4.18 4.20 4.18 4.18 74.3K
12:10 4.17 4.18 4.17 4.17 15.8K
12:11 4.18 4.18 4.18 4.18 27.5K
12:12 4.18 4.18 4.18 4.18 35.4K
12:13 4.17 4.18 4.17 4.17 9.3K
12:14 4.16 4.18 4.16 4.18 71.6K
12:15 4.18 4.18 4.18 4.18 19.3K
12:16 4.18 4.20 4.18 4.20 68.0K
12:17 4.20 4.20 4.18 4.19 51.8K
12:18 4.19 4.20 4.19 4.19 120.9K
12:19 4.20 4.20 4.19 4.20 51.8K
12:20 4.20 4.21 4.20 4.21 123.9K
12:21 4.21 4.21 4.20 4.21 39.9K
12:22 4.21 4.22 4.21 4.22 64.3K
12:23 4.22 4.22 4.21 4.21 11.8K
12:24 4.22 4.22 4.22 4.22 3.1K
12:25 4.22 4.22 4.20 4.20 33.9K
12:26 4.20 4.22 4.20 4.22 42.1K
12:27 4.22 4.22 4.21 4.21 3.9K
12:28 4.21 4.22 4.21 4.22 23.7K
12:29 4.22 4.22 4.21 4.22 52.1K
12:30 4.21 4.23 4.21 4.23 77.5K
12:31 4.22 4.22 4.21 4.21 18.0K
12:32 4.21 4.21 4.20 4.20 7.1K
12:33 4.20 4.21 4.20 4.20 46.4K
12:34 4.21 4.21 4.20 4.20 20.9K
12:35 4.20 4.20 4.19 4.20 34.8K
12:36 4.20 4.20 4.20 4.20 38.8K
12:37 4.20 4.21 4.20 4.21 1.7K
12:38 4.20 4.22 4.20 4.21 28.0K
12:39 4.22 4.22 4.22 4.21 29.0K
12:40 4.21 4.23 4.21 4.22 243.9K
12:41 4.23 4.24 4.23 4.24 47.2K
12:42 4.23 4.24 4.23 4.24 129.0K
12:43 4.24 4.27 4.24 4.27 186.6K
12:44 4.27 4.27 4.27 4.26 58.6K
12:45 4.27 4.27 4.27 4.27 54.6K
12:46 4.27 4.27 4.25 4.27 104.9K
12:47 4.28 4.28 4.27 4.28 37.1K
12:48 4.28 4.28 4.27 4.26 47.6K
12:49 4.26 4.27 4.25 4.27 60.6K
12:50 4.27 4.27 4.27 4.26 72.5K
12:51 4.26 4.26 4.25 4.25 98.5K
12:52 4.25 4.25 4.25 4.25 19.8K
12:53 4.25 4.25 4.24 4.25 22.6K
12:54 4.25 4.25 4.25 4.25 12.0K
12:55 4.25 4.25 4.24 4.24 4.6K
12:56 4.24 4.24 4.23 4.24 49.2K
12:58 4.24 4.25 4.24 4.24 53.2K
12:59 4.25 4.25 4.25 4.25 9.3K
13:00 4.25 4.25 4.25 4.24 22.2K
13:01 4.25 4.25 4.24 4.24 52.2K
13:02 4.24 4.25 4.23 4.25 87.6K
13:03 4.25 4.25 4.23 4.24 75.9K
13:04 4.24 4.24 4.24 4.24 28.3K
13:05 4.24 4.25 4.24 4.25 71.8K
13:06 4.25 4.25 4.24 4.24 14.6K
13:07 4.26 4.26 4.25 4.25 171.6K
13:08 4.25 4.26 4.25 4.26 28.7K
13:09 4.26 4.26 4.26 4.26 18.9K
13:10 4.27 4.27 4.27 4.27 11.3K
13:11 4.27 4.28 4.27 4.26 32.5K
13:12 4.27 4.28 4.27 4.28 21.1K
13:13 4.28 4.28 4.27 4.27 49.0K
13:14 4.26 4.27 4.26 4.26 21.4K
13:15 4.27 4.27 4.27 4.27 8.9K
13:16 4.27 4.30 4.27 4.30 112.8K
13:17 4.30 4.30 4.29 4.30 45.1K
13:18 4.30 4.31 4.30 4.31 85.3K
13:19 4.31 4.31 4.30 4.31 80.9K
13:20 4.31 4.33 4.30 4.32 121.1K
13:21 4.32 4.34 4.32 4.33 156.1K
13:22 4.34 4.34 4.33 4.34 47.6K
13:23 4.34 4.35 4.34 4.34 309.7K
13:24 4.33 4.34 4.33 4.34 246.6K
13:25 4.34 4.35 4.34 4.34 138.1K
13:26 4.34 4.35 4.32 4.32 142.9K
13:27 4.33 4.33 4.30 4.31 138.2K
13:28 4.30 4.30 4.29 4.29 63.9K
13:29 4.29 4.29 4.28 4.29 30.0K
13:30 4.28 4.29 4.28 4.29 24.3K
13:31 4.29 4.29 4.27 4.27 147.1K
13:32 4.28 4.29 4.28 4.28 39.4K
13:33 4.28 4.29 4.28 4.29 74.5K
13:34 4.29 4.29 4.28 4.28 36.5K
13:35 4.28 4.28 4.27 4.27 20.7K
13:36 4.28 4.28 4.28 4.28 4.7K
13:37 4.28 4.28 4.27 4.27 30.1K
13:38 4.27 4.27 4.27 4.26 14.2K
13:39 4.27 4.27 4.26 4.26 10.7K
13:40 4.27 4.27 4.27 4.26 8.6K
13:41 4.27 4.27 4.27 4.27 10.8K
13:42 4.26 4.27 4.26 4.25 37.9K
13:43 4.25 4.26 4.25 4.26 4.9K
13:44 4.25 4.27 4.25 4.26 22.0K
13:45 4.26 4.28 4.26 4.27 53.8K
13:46 4.27 4.27 4.27 4.26 32.2K
13:47 4.27 4.27 4.26 4.26 7.4K
13:48 4.26 4.27 4.26 4.27 7.8K
13:49 4.27 4.27 4.27 4.26 37.5K
13:50 4.26 4.27 4.25 4.25 25.7K
13:51 4.26 4.26 4.25 4.25 6.7K
13:52 4.26 4.26 4.25 4.26 45.0K
13:53 4.26 4.26 4.26 4.26 149.8K
13:54 4.27 4.27 4.26 4.26 5.0K
13:55 4.26 4.26 4.26 4.26 33.6K
13:56 4.26 4.26 4.26 4.26 62.7K
13:57 4.26 4.28 4.26 4.28 65.9K
13:58 4.27 4.28 4.27 4.27 32.2K
13:59 4.27 4.27 4.27 4.26 5.6K
14:00 4.27 4.27 4.27 4.26 54.1K
14:01 4.26 4.28 4.26 4.28 111.3K
14:02 4.27 4.28 4.27 4.27 10.0K
14:03 4.27 4.27 4.26 4.26 3.7K
14:04 4.27 4.27 4.26 4.27 1.4K
14:05 4.27 4.27 4.26 4.26 25.9K
14:06 4.27 4.27 4.25 4.25 41.7K
14:07 4.26 4.26 4.25 4.26 27.9K
14:08 4.26 4.26 4.25 4.26 4.5K
14:09 4.26 4.26 4.26 4.27 5.4K
14:10 4.27 4.27 4.27 4.27 2.4K
14:11 4.27 4.27 4.27 4.27 5.6K
14:12 4.27 4.27 4.27 4.26 2.0K
14:13 4.27 4.27 4.27 4.27 5.4K
14:14 4.28 4.28 4.28 4.28 2.8K
14:15 4.28 4.28 4.28 4.28 33.1K
14:16 4.28 4.29 4.28 4.29 58.6K
14:17 4.29 4.29 4.28 4.29 3.3K
14:18 4.29 4.29 4.29 4.29 14.3K
14:19 4.28 4.28 4.27 4.27 89.3K
14:20 4.27 4.28 4.27 4.28 183.1K
14:21 4.27 4.27 4.27 4.27 3.5K
14:22 4.27 4.27 4.27 4.26 23.9K
14:23 4.27 4.27 4.27 4.27 43.1K
14:24 4.27 4.28 4.27 4.28 1.7K
14:25 4.28 4.28 4.28 4.28 7.1K
14:26 4.28 4.28 4.27 4.27 10.4K
14:27 4.28 4.28 4.28 4.28 1.4K
14:28 4.28 4.28 4.28 4.28 10.6K
14:29 4.29 4.29 4.29 4.29 26.2K
14:30 4.29 4.29 4.28 4.29 154.2K
14:31 4.28 4.28 4.27 4.27 11.0K
14:32 4.28 4.28 4.28 4.28 30.1K
14:33 4.28 4.28 4.28 4.28 5.0K
14:34 4.26 4.26 4.25 4.26 189.8K
14:35 4.26 4.28 4.26 4.28 71.2K
14:36 4.28 4.28 4.27 4.27 19.8K
14:37 4.27 4.27 4.27 4.27 29.2K
14:38 4.27 4.28 4.27 4.28 18.4K
14:39 4.28 4.29 4.28 4.28 22.5K
14:40 4.27 4.28 4.27 4.27 10.2K
14:41 4.26 4.26 4.26 4.26 22.4K
14:42 4.27 4.27 4.27 4.27 8.9K
14:43 4.26 4.26 4.26 4.26 51.1K
14:44 4.26 4.26 4.26 4.26 16.6K
14:45 4.26 4.27 4.26 4.26 57.2K
14:46 4.28 4.28 4.27 4.27 51.1K
14:47 4.25 4.26 4.25 4.26 23.4K
14:48 4.26 4.26 4.26 4.26 4.4K
14:49 4.26 4.26 4.25 4.25 5.8K
14:50 4.26 4.26 4.26 4.26 62.3K
14:51 4.26 4.26 4.26 4.26 18.2K
14:52 4.25 4.26 4.25 4.26 4.0K
14:53 4.26 4.26 4.26 4.26 5.2K
14:54 4.26 4.26 4.25 4.26 44.0K
14:55 4.26 4.26 4.25 4.26 34.2K
14:56 4.26 4.26 4.26 4.26 2.0K
14:57 4.26 4.26 4.26 4.26 2.1K
14:58 4.26 4.26 4.26 4.26 6.9K
14:59 4.26 4.26 4.24 4.24 81.9K
15:00 4.24 4.24 4.24 4.24 11.5K
15:01 4.24 4.26 4.24 4.26 52.0K
15:02 4.25 4.26 4.24 4.25 65.3K
15:03 4.25 4.25 4.25 4.25 79.7K
15:04 4.24 4.24 4.24 4.24 39.9K
15:05 4.25 4.25 4.25 4.25 41.9K
15:06 4.24 4.24 4.23 4.24 86.0K
15:07 4.24 4.24 4.24 4.23 4.8K
15:08 4.24 4.25 4.24 4.25 94.5K
15:09 4.24 4.24 4.23 4.23 35.4K
15:10 4.23 4.24 4.23 4.23 66.9K
15:11 4.23 4.23 4.22 4.22 36.1K
15:12 4.22 4.23 4.22 4.23 166.9K
15:13 4.24 4.24 4.23 4.23 40.4K
15:14 4.22 4.23 4.22 4.22 100.2K
15:15 4.22 4.22 4.21 4.21 89.4K
15:16 4.21 4.21 4.21 4.21 70.7K
15:17 4.21 4.21 4.20 4.20 37.0K
15:18 4.21 4.21 4.20 4.21 37.1K
15:19 4.21 4.21 4.20 4.21 16.5K
15:20 4.21 4.21 4.20 4.20 122.0K
15:21 4.21 4.21 4.20 4.20 8.5K
15:22 4.22 4.22 4.22 4.21 94.5K
15:23 4.22 4.22 4.21 4.21 63.9K
15:24 4.21 4.21 4.19 4.20 52.1K
15:25 4.20 4.21 4.20 4.20 61.3K
15:26 4.20 4.20 4.20 4.20 22.9K
15:27 4.21 4.21 4.20 4.21 82.7K
15:28 4.21 4.21 4.20 4.20 29.8K
15:29 4.20 4.20 4.19 4.19 14.0K
15:30 4.20 4.21 4.20 4.20 35.1K
15:31 4.20 4.20 4.19 4.19 69.0K
15:32 4.20 4.20 4.19 4.20 11.8K
15:33 4.20 4.20 4.20 4.20 68.3K
15:34 4.21 4.21 4.20 4.20 32.3K
15:35 4.20 4.20 4.19 4.19 14.5K
15:36 4.20 4.21 4.20 4.21 36.3K
15:37 4.20 4.21 4.19 4.21 42.8K
15:38 4.20 4.20 4.20 4.20 40.0K
15:39 4.21 4.21 4.20 4.20 49.6K
15:40 4.20 4.21 4.20 4.21 8.8K
15:41 4.21 4.21 4.20 4.21 18.1K
15:42 4.21 4.21 4.21 4.21 15.5K
15:43 4.21 4.21 4.21 4.21 12.5K
15:44 4.20 4.20 4.19 4.21 74.8K
15:45 4.21 4.21 4.21 4.20 23.7K
15:46 4.21 4.21 4.20 4.20 8.2K
15:47 4.20 4.22 4.20 4.22 102.4K
15:48 4.22 4.23 4.22 4.23 60.4K
15:49 4.22 4.22 4.21 4.21 25.7K
15:50 4.20 4.21 4.20 4.20 117.9K
15:51 4.20 4.20 4.19 4.20 62.0K
15:52 4.20 4.20 4.19 4.19 115.7K
15:53 4.20 4.20 4.19 4.20 38.2K
15:54 4.20 4.21 4.20 4.20 115.5K
15:55 4.21 4.21 4.20 4.21 24.1K
15:56 4.21 4.21 4.20 4.20 12.9K
15:57 4.21 4.22 4.21 4.21 98.8K
15:58 4.22 4.22 4.21 4.22 34.3K
15:59 4.23 4.23 4.23 4.22 1,308.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible