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 4.71 4.71 4.62 4.64 6,760.1K
09:31 4.59 4.64 4.58 4.63 554.1K
09:32 4.63 4.64 4.59 4.60 250.8K
09:33 4.59 4.60 4.58 4.60 249.2K
09:34 4.59 4.61 4.57 4.60 235.7K
09:35 4.61 4.62 4.58 4.61 312.0K
09:36 4.61 4.61 4.55 4.55 386.7K
09:37 4.54 4.55 4.50 4.52 330.8K
09:38 4.52 4.52 4.46 4.46 403.8K
09:39 4.45 4.47 4.43 4.46 485.8K
09:40 4.49 4.49 4.48 4.47 285.1K
09:41 4.47 4.47 4.44 4.44 272.4K
09:42 4.45 4.51 4.45 4.50 213.3K
09:43 4.50 4.50 4.49 4.50 239.4K
09:44 4.50 4.53 4.50 4.52 297.8K
09:45 4.53 4.53 4.47 4.47 239.5K
09:46 4.48 4.50 4.48 4.50 54.8K
09:47 4.51 4.53 4.49 4.50 327.4K
09:48 4.49 4.50 4.48 4.50 209.9K
09:49 4.49 4.53 4.49 4.52 97.6K
09:50 4.53 4.54 4.51 4.53 57.2K
09:51 4.53 4.54 4.52 4.53 71.3K
09:52 4.53 4.53 4.51 4.52 87.7K
09:53 4.52 4.52 4.49 4.49 186.5K
09:54 4.49 4.51 4.49 4.50 51.0K
09:55 4.49 4.50 4.49 4.50 227.7K
09:56 4.50 4.54 4.50 4.54 142.4K
09:57 4.54 4.55 4.53 4.53 150.1K
09:58 4.53 4.53 4.52 4.52 123.5K
09:59 4.52 4.54 4.52 4.54 28.3K
10:00 4.53 4.53 4.52 4.51 38.4K
10:01 4.51 4.52 4.48 4.49 167.9K
10:02 4.49 4.50 4.48 4.49 75.6K
10:03 4.50 4.53 4.50 4.53 209.6K
10:04 4.52 4.53 4.51 4.52 118.1K
10:05 4.52 4.55 4.52 4.54 339.6K
10:06 4.53 4.54 4.48 4.48 222.3K
10:07 4.48 4.49 4.48 4.48 202.3K
10:08 4.47 4.47 4.45 4.45 111.9K
10:09 4.44 4.49 4.44 4.49 212.0K
10:10 4.49 4.50 4.47 4.50 117.8K
10:11 4.50 4.52 4.50 4.51 195.0K
10:12 4.50 4.52 4.50 4.52 64.4K
10:13 4.51 4.53 4.49 4.53 230.8K
10:14 4.52 4.52 4.50 4.50 56.9K
10:15 4.50 4.50 4.48 4.50 253.4K
10:16 4.49 4.50 4.47 4.48 556.8K
10:17 4.47 4.48 4.47 4.48 61.4K
10:18 4.48 4.49 4.48 4.48 112.6K
10:19 4.47 4.50 4.47 4.50 85.1K
10:20 4.50 4.51 4.49 4.49 77.3K
10:21 4.50 4.50 4.48 4.47 71.5K
10:22 4.47 4.50 4.47 4.50 72.1K
10:23 4.49 4.50 4.49 4.49 33.5K
10:24 4.49 4.51 4.48 4.50 34.5K
10:25 4.50 4.52 4.50 4.52 103.7K
10:26 4.52 4.54 4.52 4.54 179.6K
10:27 4.54 4.55 4.53 4.54 86.5K
10:28 4.54 4.56 4.54 4.56 170.6K
10:29 4.56 4.56 4.55 4.55 113.0K
10:30 4.55 4.55 4.54 4.55 90.6K
10:31 4.55 4.55 4.52 4.53 71.2K
10:32 4.52 4.52 4.51 4.52 72.0K
10:33 4.52 4.52 4.50 4.50 179.6K
10:34 4.50 4.50 4.48 4.48 145.2K
10:35 4.50 4.50 4.48 4.49 62.4K
10:36 4.49 4.49 4.48 4.48 35.0K
10:37 4.49 4.49 4.46 4.46 103.6K
10:38 4.47 4.48 4.46 4.48 76.1K
10:39 4.47 4.49 4.47 4.49 155.0K
10:40 4.49 4.49 4.46 4.46 48.0K
10:41 4.46 4.48 4.45 4.48 217.9K
10:42 4.47 4.48 4.47 4.48 58.2K
10:43 4.48 4.50 4.48 4.50 14.0K
10:44 4.49 4.49 4.48 4.47 116.0K
10:45 4.47 4.47 4.45 4.46 139.7K
10:46 4.46 4.46 4.45 4.46 47.6K
10:47 4.45 4.45 4.41 4.41 351.9K
10:48 4.41 4.42 4.40 4.40 163.8K
10:49 4.41 4.42 4.40 4.42 258.6K
10:50 4.42 4.43 4.40 4.39 284.9K
10:51 4.39 4.40 4.38 4.39 337.7K
10:52 4.39 4.39 4.36 4.36 190.7K
10:53 4.36 4.39 4.36 4.38 158.3K
10:54 4.38 4.38 4.34 4.35 276.6K
10:55 4.35 4.36 4.34 4.34 146.5K
10:56 4.34 4.36 4.34 4.36 249.1K
10:57 4.36 4.38 4.36 4.38 295.5K
10:58 4.38 4.39 4.37 4.38 51.6K
10:59 4.39 4.40 4.38 4.39 55.2K
11:00 4.37 4.38 4.37 4.38 191.6K
11:01 4.39 4.39 4.36 4.38 50.3K
11:02 4.37 4.37 4.36 4.37 86.8K
11:03 4.36 4.38 4.36 4.38 76.8K
11:04 4.37 4.37 4.36 4.37 67.2K
11:05 4.36 4.37 4.36 4.37 45.0K
11:06 4.36 4.37 4.35 4.36 121.7K
11:07 4.36 4.36 4.35 4.35 24.4K
11:08 4.36 4.37 4.35 4.35 264.1K
11:09 4.35 4.35 4.34 4.34 136.8K
11:10 4.33 4.35 4.32 4.34 247.6K
11:11 4.35 4.36 4.34 4.35 79.9K
11:12 4.35 4.35 4.34 4.35 108.8K
11:13 4.35 4.35 4.34 4.34 90.0K
11:14 4.35 4.36 4.34 4.36 146.2K
11:15 4.35 4.36 4.35 4.36 76.8K
11:16 4.36 4.38 4.36 4.37 80.1K
11:17 4.39 4.41 4.39 4.41 151.7K
11:18 4.40 4.40 4.40 4.39 51.0K
11:19 4.41 4.41 4.40 4.40 151.8K
11:20 4.39 4.39 4.37 4.37 73.8K
11:21 4.37 4.38 4.37 4.38 198.9K
11:22 4.39 4.39 4.38 4.39 31.7K
11:23 4.38 4.39 4.38 4.39 19.0K
11:24 4.39 4.41 4.39 4.41 24.1K
11:25 4.40 4.41 4.39 4.41 160.3K
11:26 4.41 4.41 4.41 4.40 53.0K
11:27 4.41 4.41 4.40 4.41 33.7K
11:28 4.40 4.41 4.40 4.41 31.8K
11:29 4.41 4.42 4.40 4.42 72.7K
11:30 4.40 4.40 4.40 4.39 20.4K
11:31 4.39 4.40 4.39 4.39 54.3K
11:32 4.38 4.39 4.38 4.38 147.9K
11:33 4.38 4.38 4.36 4.37 34.8K
11:34 4.36 4.37 4.35 4.36 54.4K
11:35 4.35 4.37 4.35 4.36 83.9K
11:36 4.36 4.36 4.35 4.35 118.9K
11:37 4.34 4.35 4.34 4.35 68.2K
11:38 4.34 4.34 4.33 4.33 110.3K
11:39 4.34 4.34 4.33 4.33 111.7K
11:40 4.34 4.34 4.32 4.34 116.6K
11:41 4.34 4.34 4.32 4.33 58.2K
11:42 4.32 4.34 4.32 4.34 93.6K
11:43 4.34 4.35 4.33 4.35 114.5K
11:44 4.35 4.35 4.34 4.35 47.3K
11:45 4.34 4.35 4.34 4.35 26.9K
11:46 4.35 4.35 4.34 4.34 89.1K
11:47 4.34 4.35 4.34 4.34 46.1K
11:48 4.34 4.35 4.34 4.34 30.7K
11:49 4.35 4.36 4.35 4.36 37.1K
11:50 4.36 4.36 4.36 4.36 27.4K
11:51 4.35 4.35 4.34 4.35 127.6K
11:52 4.35 4.35 4.33 4.33 69.2K
11:53 4.33 4.35 4.33 4.35 139.0K
11:54 4.35 4.36 4.35 4.36 93.3K
11:55 4.35 4.36 4.35 4.36 30.0K
11:56 4.35 4.36 4.34 4.34 108.6K
11:57 4.34 4.36 4.34 4.36 24.0K
11:58 4.34 4.35 4.34 4.35 42.3K
11:59 4.34 4.34 4.34 4.34 13.5K
12:00 4.33 4.33 4.32 4.32 41.9K
12:01 4.33 4.34 4.32 4.32 49.4K
12:02 4.33 4.34 4.32 4.33 80.8K
12:03 4.33 4.34 4.33 4.34 65.6K
12:04 4.34 4.35 4.33 4.35 87.1K
12:05 4.35 4.37 4.34 4.37 65.0K
12:06 4.37 4.38 4.36 4.37 104.0K
12:07 4.38 4.39 4.38 4.39 116.1K
12:08 4.39 4.39 4.39 4.40 66.7K
12:09 4.39 4.40 4.39 4.40 111.5K
12:10 4.40 4.40 4.38 4.38 224.1K
12:11 4.38 4.39 4.37 4.39 40.4K
12:12 4.39 4.39 4.39 4.39 112.5K
12:13 4.38 4.40 4.38 4.40 48.5K
12:14 4.40 4.40 4.39 4.39 39.4K
12:15 4.38 4.38 4.37 4.38 40.9K
12:16 4.38 4.38 4.36 4.37 21.2K
12:17 4.36 4.36 4.35 4.35 33.5K
12:18 4.35 4.36 4.35 4.36 64.9K
12:19 4.36 4.36 4.35 4.35 64.8K
12:20 4.35 4.35 4.34 4.35 393.5K
12:21 4.35 4.35 4.34 4.35 151.3K
12:22 4.33 4.34 4.33 4.34 5.4K
12:23 4.34 4.34 4.32 4.32 134.9K
12:24 4.31 4.32 4.30 4.31 339.9K
12:25 4.31 4.32 4.31 4.32 229.4K
12:26 4.32 4.33 4.30 4.30 81.3K
12:27 4.31 4.31 4.30 4.29 63.2K
12:28 4.30 4.30 4.29 4.30 68.5K
12:29 4.30 4.30 4.29 4.29 190.9K
12:30 4.29 4.30 4.28 4.30 192.9K
12:31 4.30 4.30 4.30 4.29 55.9K
12:32 4.29 4.31 4.29 4.30 126.8K
12:33 4.30 4.31 4.30 4.31 10.8K
12:34 4.31 4.32 4.30 4.32 18.5K
12:35 4.31 4.31 4.31 4.31 17.5K
12:36 4.30 4.33 4.30 4.32 88.6K
12:37 4.31 4.33 4.31 4.33 33.8K
12:38 4.33 4.33 4.32 4.32 47.7K
12:39 4.32 4.32 4.32 4.32 39.0K
12:40 4.32 4.32 4.31 4.31 28.0K
12:41 4.31 4.31 4.30 4.30 88.0K
12:42 4.29 4.32 4.29 4.31 142.3K
12:43 4.30 4.30 4.29 4.29 10.0K
12:44 4.30 4.30 4.29 4.30 34.3K
12:45 4.30 4.30 4.29 4.30 89.6K
12:46 4.30 4.30 4.28 4.28 54.0K
12:47 4.29 4.29 4.27 4.28 106.9K
12:48 4.28 4.28 4.27 4.27 124.5K
12:49 4.28 4.28 4.27 4.28 16.0K
12:50 4.27 4.28 4.26 4.28 154.8K
12:51 4.28 4.28 4.27 4.26 40.9K
12:52 4.27 4.28 4.26 4.28 50.0K
12:53 4.28 4.28 4.27 4.27 27.9K
12:54 4.27 4.27 4.26 4.27 53.0K
12:55 4.27 4.28 4.27 4.27 169.0K
12:56 4.26 4.27 4.26 4.26 25.8K
12:57 4.27 4.27 4.27 4.26 60.9K
12:58 4.26 4.26 4.25 4.25 152.3K
12:59 4.25 4.25 4.24 4.25 89.0K
13:00 4.25 4.25 4.23 4.24 145.5K
13:01 4.24 4.24 4.23 4.24 43.5K
13:02 4.23 4.24 4.23 4.24 159.8K
13:03 4.24 4.24 4.23 4.24 35.7K
13:04 4.23 4.24 4.23 4.24 142.3K
13:05 4.22 4.24 4.22 4.24 32.1K
13:06 4.23 4.24 4.23 4.22 28.3K
13:07 4.22 4.24 4.22 4.23 65.2K
13:08 4.23 4.23 4.23 4.23 63.8K
13:09 4.23 4.23 4.23 4.23 17.4K
13:10 4.23 4.26 4.23 4.26 79.2K
13:11 4.27 4.27 4.26 4.26 85.5K
13:12 4.27 4.27 4.27 4.27 63.7K
13:13 4.27 4.28 4.27 4.28 39.5K
13:14 4.28 4.30 4.28 4.30 215.4K
13:15 4.30 4.31 4.29 4.30 161.0K
13:16 4.30 4.31 4.29 4.31 82.3K
13:17 4.31 4.31 4.30 4.30 143.2K
13:18 4.31 4.32 4.30 4.32 47.0K
13:19 4.32 4.32 4.31 4.32 94.0K
13:20 4.32 4.32 4.29 4.29 148.0K
13:21 4.30 4.30 4.29 4.30 17.7K
13:22 4.29 4.30 4.29 4.29 47.0K
13:23 4.30 4.31 4.29 4.30 19.3K
13:24 4.30 4.31 4.30 4.31 14.5K
13:25 4.31 4.31 4.29 4.30 42.1K
13:26 4.29 4.30 4.29 4.30 30.0K
13:27 4.30 4.30 4.29 4.29 157.0K
13:28 4.29 4.30 4.29 4.30 23.7K
13:29 4.29 4.30 4.29 4.30 36.1K
13:30 4.30 4.32 4.30 4.32 125.5K
13:31 4.32 4.32 4.31 4.31 32.5K
13:32 4.32 4.33 4.32 4.33 95.4K
13:33 4.32 4.32 4.31 4.31 65.5K
13:34 4.31 4.31 4.30 4.30 26.5K
13:35 4.30 4.30 4.29 4.29 37.1K
13:36 4.30 4.30 4.29 4.29 7.3K
13:37 4.30 4.30 4.29 4.29 20.5K
13:38 4.29 4.31 4.29 4.31 23.5K
13:39 4.30 4.31 4.30 4.30 17.2K
13:40 4.30 4.30 4.29 4.29 17.2K
13:41 4.30 4.30 4.29 4.29 6.4K
13:42 4.29 4.32 4.29 4.32 66.1K
13:43 4.32 4.32 4.31 4.31 3.3K
13:44 4.31 4.31 4.31 4.31 5.8K
13:45 4.30 4.30 4.30 4.30 32.1K
13:46 4.29 4.29 4.29 4.29 9.4K
13:47 4.29 4.29 4.27 4.27 76.7K
13:48 4.28 4.31 4.28 4.31 90.8K
13:49 4.30 4.30 4.29 4.28 13.4K
13:50 4.29 4.29 4.29 4.29 2.1K
13:51 4.29 4.29 4.28 4.28 17.8K
13:52 4.28 4.28 4.28 4.28 28.8K
13:53 4.28 4.28 4.28 4.28 6.1K
13:54 4.27 4.28 4.27 4.26 53.8K
13:55 4.28 4.29 4.28 4.29 12.9K
13:56 4.29 4.29 4.27 4.27 3.1K
13:57 4.27 4.27 4.27 4.27 32.9K
13:58 4.28 4.28 4.27 4.26 27.6K
13:59 4.27 4.28 4.27 4.28 12.1K
14:00 4.28 4.28 4.27 4.28 28.5K
14:01 4.27 4.27 4.27 4.27 8.3K
14:02 4.26 4.26 4.25 4.25 12.5K
14:03 4.25 4.25 4.25 4.25 52.5K
14:04 4.25 4.25 4.24 4.24 28.8K
14:05 4.25 4.25 4.24 4.25 8.5K
14:06 4.25 4.25 4.24 4.25 13.9K
14:07 4.25 4.26 4.25 4.25 22.9K
14:08 4.26 4.27 4.25 4.27 144.3K
14:09 4.26 4.28 4.26 4.28 101.5K
14:10 4.27 4.29 4.27 4.29 47.5K
14:11 4.29 4.30 4.28 4.30 20.3K
14:12 4.29 4.31 4.29 4.31 36.7K
14:13 4.31 4.32 4.30 4.31 36.4K
14:14 4.31 4.32 4.31 4.31 40.3K
14:15 4.32 4.32 4.32 4.32 56.7K
14:16 4.32 4.33 4.31 4.31 64.1K
14:17 4.32 4.32 4.31 4.32 15.8K
14:18 4.32 4.33 4.32 4.33 31.8K
14:19 4.33 4.34 4.33 4.34 67.4K
14:20 4.33 4.34 4.33 4.34 17.9K
14:21 4.34 4.34 4.33 4.34 40.6K
14:22 4.34 4.34 4.33 4.33 14.2K
14:23 4.34 4.34 4.32 4.32 32.0K
14:24 4.32 4.32 4.31 4.32 75.6K
14:25 4.32 4.32 4.30 4.31 23.2K
14:26 4.31 4.31 4.31 4.31 25.2K
14:27 4.31 4.32 4.30 4.32 30.2K
14:28 4.33 4.33 4.32 4.32 44.5K
14:29 4.32 4.33 4.32 4.33 30.6K
14:30 4.33 4.35 4.33 4.35 116.3K
14:31 4.35 4.36 4.35 4.35 58.5K
14:32 4.34 4.34 4.33 4.34 22.7K
14:33 4.35 4.35 4.34 4.34 29.0K
14:34 4.33 4.34 4.33 4.33 95.2K
14:35 4.32 4.33 4.32 4.32 60.2K
14:36 4.32 4.33 4.32 4.32 20.0K
14:37 4.32 4.33 4.31 4.31 26.9K
14:38 4.31 4.32 4.31 4.32 16.1K
14:39 4.32 4.32 4.30 4.30 40.6K
14:40 4.31 4.31 4.31 4.31 16.6K
14:41 4.31 4.32 4.31 4.32 7.8K
14:42 4.31 4.32 4.30 4.32 64.9K
14:43 4.31 4.32 4.31 4.32 2.7K
14:44 4.33 4.33 4.32 4.32 23.8K
14:45 4.32 4.32 4.31 4.31 8.4K
14:46 4.31 4.32 4.31 4.32 78.6K
14:47 4.32 4.33 4.32 4.33 23.4K
14:48 4.33 4.33 4.31 4.32 15.6K
14:49 4.32 4.32 4.32 4.31 148.2K
14:50 4.31 4.31 4.30 4.30 20.3K
14:51 4.30 4.30 4.28 4.29 22.2K
14:52 4.29 4.30 4.29 4.30 22.1K
14:53 4.29 4.30 4.29 4.30 94.6K
14:54 4.30 4.31 4.30 4.30 32.6K
14:55 4.30 4.31 4.30 4.31 8.3K
14:56 4.31 4.31 4.31 4.31 3.3K
14:57 4.31 4.31 4.31 4.31 37.5K
14:58 4.30 4.30 4.29 4.29 53.4K
14:59 4.30 4.30 4.28 4.30 22.9K
15:00 4.30 4.30 4.28 4.28 179.3K
15:01 4.28 4.31 4.28 4.31 18.4K
15:02 4.31 4.31 4.30 4.30 2.7K
15:03 4.31 4.32 4.30 4.31 18.5K
15:04 4.32 4.32 4.31 4.32 54.9K
15:05 4.30 4.33 4.30 4.32 62.8K
15:06 4.30 4.30 4.29 4.29 10.8K
15:07 4.30 4.30 4.30 4.29 16.4K
15:08 4.31 4.31 4.30 4.31 68.8K
15:09 4.31 4.31 4.31 4.31 8.5K
15:10 4.31 4.32 4.31 4.32 4.5K
15:11 4.32 4.32 4.32 4.31 5.7K
15:12 4.31 4.31 4.31 4.31 7.9K
15:13 4.32 4.32 4.32 4.32 22.2K
15:14 4.32 4.32 4.32 4.32 6.9K
15:15 4.32 4.33 4.32 4.33 232.4K
15:16 4.32 4.32 4.31 4.32 54.5K
15:17 4.32 4.32 4.31 4.31 48.4K
15:18 4.32 4.32 4.32 4.32 24.3K
15:19 4.31 4.32 4.31 4.32 7.8K
15:20 4.31 4.33 4.31 4.32 112.6K
15:21 4.33 4.33 4.32 4.33 8.6K
15:22 4.34 4.34 4.33 4.33 86.7K
15:23 4.33 4.34 4.33 4.34 109.7K
15:24 4.34 4.34 4.34 4.34 16.2K
15:25 4.34 4.35 4.34 4.34 57.4K
15:26 4.35 4.35 4.34 4.34 21.3K
15:27 4.34 4.35 4.34 4.34 42.8K
15:28 4.36 4.36 4.34 4.35 71.7K
15:29 4.34 4.36 4.34 4.35 154.3K
15:30 4.34 4.35 4.34 4.35 105.3K
15:31 4.34 4.35 4.33 4.34 42.6K
15:32 4.33 4.33 4.32 4.33 33.2K
15:33 4.32 4.33 4.32 4.32 36.6K
15:34 4.31 4.32 4.31 4.31 53.2K
15:35 4.31 4.31 4.31 4.31 188.1K
15:36 4.31 4.31 4.30 4.30 49.1K
15:37 4.29 4.31 4.29 4.31 71.3K
15:38 4.31 4.31 4.30 4.31 36.3K
15:39 4.30 4.30 4.29 4.29 53.7K
15:40 4.28 4.29 4.28 4.29 26.3K
15:41 4.29 4.30 4.29 4.30 49.5K
15:42 4.30 4.30 4.29 4.29 27.5K
15:43 4.29 4.30 4.29 4.30 29.1K
15:44 4.29 4.30 4.29 4.30 26.7K
15:45 4.30 4.31 4.29 4.30 150.6K
15:46 4.31 4.32 4.31 4.31 235.7K
15:47 4.31 4.31 4.30 4.30 48.1K
15:48 4.31 4.31 4.29 4.30 34.3K
15:49 4.29 4.30 4.28 4.29 99.3K
15:50 4.28 4.28 4.27 4.28 195.7K
15:51 4.28 4.29 4.28 4.29 55.9K
15:52 4.27 4.28 4.27 4.26 126.7K
15:53 4.27 4.27 4.25 4.26 59.6K
15:54 4.25 4.26 4.25 4.26 56.6K
15:55 4.27 4.28 4.27 4.27 286.4K
15:56 4.27 4.27 4.25 4.26 121.4K
15:57 4.26 4.27 4.26 4.26 33.3K
15:58 4.26 4.27 4.26 4.27 73.5K
15:59 4.27 4.27 4.24 4.24 1,305.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible