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 4.25 4.28 4.25 4.26 2,836.6K
09:31 4.27 4.33 4.27 4.32 201.1K
09:32 4.32 4.33 4.29 4.29 174.2K
09:33 4.33 4.33 4.30 4.30 101.0K
09:34 4.31 4.31 4.29 4.30 211.7K
09:35 4.30 4.31 4.30 4.30 200.4K
09:36 4.29 4.32 4.29 4.31 224.5K
09:37 4.30 4.31 4.30 4.31 28.4K
09:38 4.30 4.30 4.27 4.27 151.4K
09:39 4.28 4.28 4.26 4.27 354.6K
09:40 4.27 4.29 4.27 4.29 61.4K
09:41 4.30 4.30 4.28 4.28 24.8K
09:42 4.29 4.30 4.27 4.29 103.9K
09:43 4.30 4.30 4.27 4.28 74.8K
09:44 4.29 4.30 4.28 4.30 107.2K
09:45 4.30 4.32 4.30 4.31 134.1K
09:46 4.30 4.32 4.30 4.32 57.7K
09:47 4.31 4.33 4.31 4.33 98.9K
09:48 4.33 4.34 4.30 4.30 189.7K
09:49 4.31 4.31 4.28 4.29 164.8K
09:50 4.30 4.31 4.29 4.30 182.8K
09:51 4.29 4.32 4.29 4.31 133.4K
09:52 4.31 4.31 4.27 4.26 230.7K
09:53 4.26 4.26 4.24 4.25 130.1K
09:54 4.25 4.25 4.23 4.24 150.7K
09:55 4.24 4.26 4.24 4.24 74.1K
09:56 4.26 4.26 4.26 4.26 152.3K
09:57 4.26 4.27 4.26 4.27 31.6K
09:58 4.27 4.30 4.26 4.30 147.9K
09:59 4.30 4.31 4.30 4.30 76.4K
10:00 4.29 4.30 4.29 4.29 133.3K
10:01 4.29 4.30 4.29 4.29 93.9K
10:02 4.29 4.29 4.27 4.28 120.8K
10:03 4.28 4.28 4.27 4.27 65.6K
10:04 4.27 4.28 4.27 4.28 78.6K
10:05 4.29 4.29 4.27 4.26 129.6K
10:06 4.25 4.27 4.25 4.26 107.1K
10:07 4.26 4.28 4.26 4.28 112.9K
10:08 4.28 4.28 4.27 4.26 96.4K
10:09 4.28 4.28 4.27 4.28 44.9K
10:10 4.28 4.29 4.28 4.28 85.8K
10:11 4.28 4.28 4.27 4.26 88.2K
10:12 4.28 4.29 4.27 4.28 32.0K
10:13 4.28 4.29 4.28 4.28 47.5K
10:14 4.29 4.30 4.28 4.29 112.9K
10:15 4.29 4.29 4.28 4.28 15.4K
10:16 4.26 4.26 4.25 4.26 291.7K
10:17 4.26 4.26 4.24 4.25 154.3K
10:18 4.25 4.25 4.23 4.23 112.9K
10:19 4.23 4.24 4.23 4.23 241.6K
10:20 4.23 4.26 4.23 4.24 81.2K
10:21 4.24 4.25 4.23 4.23 173.7K
10:22 4.24 4.25 4.23 4.24 80.5K
10:23 4.24 4.25 4.24 4.25 79.0K
10:24 4.24 4.25 4.24 4.24 38.5K
10:25 4.25 4.26 4.25 4.25 14.7K
10:26 4.25 4.26 4.25 4.26 74.6K
10:27 4.26 4.27 4.26 4.27 56.5K
10:28 4.27 4.29 4.27 4.28 107.3K
10:29 4.28 4.28 4.28 4.28 24.8K
10:30 4.28 4.28 4.27 4.27 112.1K
10:31 4.26 4.28 4.26 4.27 26.3K
10:32 4.27 4.30 4.27 4.30 48.6K
10:33 4.30 4.30 4.29 4.29 52.2K
10:34 4.29 4.30 4.29 4.29 202.5K
10:35 4.29 4.30 4.29 4.29 27.4K
10:36 4.29 4.30 4.29 4.29 66.2K
10:37 4.30 4.31 4.30 4.30 77.8K
10:38 4.30 4.31 4.29 4.29 67.0K
10:39 4.29 4.29 4.27 4.28 80.9K
10:40 4.28 4.28 4.27 4.28 50.8K
10:41 4.28 4.29 4.28 4.29 53.6K
10:42 4.30 4.30 4.29 4.30 6.8K
10:43 4.30 4.30 4.29 4.29 6.1K
10:44 4.30 4.31 4.30 4.30 69.7K
10:45 4.30 4.31 4.30 4.30 49.5K
10:46 4.31 4.31 4.29 4.30 62.8K
10:47 4.30 4.30 4.29 4.29 22.6K
10:48 4.30 4.32 4.30 4.31 54.8K
10:49 4.31 4.32 4.31 4.32 35.7K
10:50 4.32 4.33 4.32 4.32 122.1K
10:51 4.33 4.35 4.33 4.35 50.3K
10:52 4.35 4.36 4.34 4.34 143.4K
10:53 4.35 4.35 4.34 4.34 14.4K
10:54 4.34 4.34 4.32 4.33 57.4K
10:55 4.33 4.33 4.32 4.33 8.0K
10:56 4.32 4.33 4.32 4.33 32.7K
10:57 4.33 4.33 4.31 4.33 73.6K
10:58 4.33 4.35 4.33 4.35 55.3K
10:59 4.35 4.35 4.35 4.35 39.2K
11:00 4.35 4.36 4.34 4.34 101.2K
11:01 4.35 4.35 4.34 4.34 156.5K
11:02 4.34 4.35 4.32 4.32 272.7K
11:03 4.32 4.33 4.31 4.32 34.2K
11:04 4.32 4.33 4.32 4.32 58.0K
11:05 4.32 4.34 4.32 4.34 30.7K
11:06 4.33 4.33 4.32 4.33 30.4K
11:07 4.33 4.33 4.31 4.31 37.2K
11:08 4.31 4.32 4.31 4.31 21.1K
11:09 4.31 4.31 4.30 4.31 15.0K
11:10 4.31 4.31 4.31 4.31 117.1K
11:11 4.32 4.32 4.32 4.31 28.0K
11:12 4.30 4.31 4.30 4.30 51.8K
11:13 4.30 4.30 4.29 4.30 34.5K
11:14 4.30 4.31 4.30 4.30 16.4K
11:15 4.31 4.31 4.31 4.31 38.6K
11:16 4.30 4.31 4.30 4.31 25.7K
11:17 4.30 4.31 4.30 4.31 11.2K
11:18 4.31 4.31 4.30 4.30 25.8K
11:19 4.30 4.30 4.30 4.30 7.5K
11:20 4.31 4.31 4.31 4.31 17.1K
11:21 4.31 4.32 4.30 4.31 48.7K
11:22 4.32 4.33 4.32 4.33 16.9K
11:23 4.33 4.33 4.32 4.33 42.8K
11:24 4.33 4.33 4.32 4.32 15.0K
11:25 4.32 4.32 4.31 4.31 173.8K
11:26 4.30 4.31 4.29 4.29 32.3K
11:27 4.30 4.30 4.28 4.28 23.0K
11:28 4.28 4.29 4.28 4.28 48.8K
11:29 4.28 4.29 4.27 4.27 202.9K
11:30 4.28 4.28 4.28 4.27 37.9K
11:31 4.28 4.28 4.27 4.26 43.1K
11:32 4.26 4.29 4.26 4.29 68.2K
11:33 4.29 4.29 4.29 4.28 34.0K
11:34 4.29 4.29 4.28 4.28 33.1K
11:35 4.28 4.29 4.28 4.29 104.4K
11:36 4.27 4.28 4.27 4.27 8.3K
11:37 4.27 4.27 4.27 4.27 16.3K
11:38 4.27 4.27 4.25 4.26 76.6K
11:39 4.25 4.26 4.25 4.26 101.9K
11:40 4.26 4.27 4.26 4.27 137.4K
11:41 4.27 4.27 4.26 4.26 13.3K
11:42 4.26 4.26 4.25 4.26 97.9K
11:43 4.26 4.27 4.26 4.27 32.6K
11:44 4.27 4.27 4.27 4.26 18.8K
11:45 4.26 4.26 4.25 4.26 39.6K
11:46 4.26 4.26 4.24 4.25 206.4K
11:47 4.26 4.26 4.25 4.26 5.8K
11:48 4.26 4.26 4.25 4.25 97.3K
11:49 4.26 4.26 4.26 4.26 37.9K
11:50 4.26 4.26 4.26 4.26 36.0K
11:51 4.26 4.26 4.25 4.25 19.7K
11:52 4.26 4.26 4.24 4.26 107.7K
11:53 4.25 4.26 4.25 4.25 30.5K
11:54 4.25 4.26 4.25 4.26 14.5K
11:55 4.25 4.25 4.24 4.24 33.6K
11:56 4.24 4.24 4.23 4.23 114.2K
11:57 4.22 4.23 4.22 4.22 37.9K
11:58 4.23 4.24 4.23 4.23 55.2K
11:59 4.24 4.25 4.24 4.25 59.0K
12:00 4.25 4.25 4.24 4.25 17.3K
12:01 4.25 4.26 4.25 4.26 28.7K
12:02 4.26 4.26 4.25 4.24 94.1K
12:03 4.25 4.25 4.23 4.24 64.3K
12:04 4.24 4.24 4.23 4.24 92.4K
12:05 4.23 4.24 4.23 4.24 11.2K
12:06 4.24 4.25 4.24 4.25 45.8K
12:07 4.25 4.26 4.24 4.26 54.6K
12:08 4.26 4.26 4.24 4.25 89.4K
12:09 4.25 4.25 4.24 4.25 30.7K
12:10 4.25 4.26 4.25 4.25 51.4K
12:11 4.26 4.26 4.26 4.26 31.5K
12:12 4.26 4.27 4.26 4.27 7.6K
12:13 4.27 4.27 4.27 4.26 24.9K
12:14 4.27 4.27 4.26 4.26 49.2K
12:15 4.27 4.27 4.26 4.26 28.1K
12:16 4.26 4.26 4.26 4.26 85.8K
12:17 4.26 4.26 4.25 4.25 31.9K
12:18 4.25 4.25 4.25 4.25 4.0K
12:19 4.25 4.25 4.24 4.25 2.8K
12:20 4.24 4.24 4.23 4.23 27.2K
12:21 4.23 4.25 4.23 4.25 37.2K
12:22 4.24 4.25 4.24 4.25 22.2K
12:23 4.24 4.25 4.24 4.25 7.8K
12:24 4.25 4.26 4.25 4.26 44.3K
12:25 4.26 4.26 4.26 4.26 9.9K
12:26 4.26 4.26 4.26 4.26 31.2K
12:27 4.25 4.26 4.25 4.25 22.1K
12:28 4.25 4.25 4.24 4.25 7.8K
12:29 4.26 4.26 4.26 4.26 97.9K
12:30 4.25 4.26 4.25 4.26 0.5K
12:31 4.25 4.25 4.25 4.25 2.8K
12:32 4.26 4.26 4.26 4.26 6.5K
12:33 4.26 4.26 4.26 4.26 2.5K
12:34 4.25 4.25 4.25 4.25 1.4K
12:35 4.26 4.26 4.26 4.26 7.5K
12:37 4.26 4.26 4.25 4.25 25.6K
12:38 4.26 4.26 4.25 4.25 40.6K
12:39 4.25 4.26 4.25 4.26 11.5K
12:40 4.26 4.26 4.26 4.26 2.4K
12:41 4.26 4.26 4.26 4.26 3.2K
12:42 4.25 4.25 4.25 4.25 0.7K
12:43 4.25 4.26 4.25 4.26 45.8K
12:44 4.26 4.26 4.26 4.26 47.6K
12:45 4.26 4.26 4.25 4.26 70.4K
12:46 4.26 4.26 4.26 4.26 9.7K
12:47 4.25 4.26 4.25 4.25 46.6K
12:48 4.25 4.25 4.25 4.25 7.3K
12:49 4.25 4.26 4.25 4.26 37.5K
12:50 4.26 4.27 4.26 4.26 28.0K
12:51 4.27 4.28 4.27 4.27 157.0K
12:52 4.28 4.28 4.27 4.26 48.2K
12:53 4.27 4.27 4.27 4.27 53.7K
12:54 4.27 4.27 4.27 4.27 0.2K
12:55 4.27 4.27 4.27 4.27 23.9K
12:56 4.27 4.28 4.26 4.28 35.9K
12:57 4.28 4.28 4.27 4.27 22.5K
12:58 4.27 4.28 4.27 4.27 52.9K
12:59 4.27 4.27 4.27 4.27 7.5K
13:00 4.27 4.28 4.27 4.28 6.3K
13:01 4.27 4.28 4.27 4.27 88.1K
13:02 4.28 4.28 4.27 4.27 20.1K
13:03 4.27 4.27 4.27 4.26 52.0K
13:04 4.26 4.26 4.26 4.26 30.7K
13:05 4.26 4.26 4.24 4.25 52.7K
13:06 4.24 4.24 4.23 4.23 52.8K
13:07 4.23 4.24 4.22 4.24 85.6K
13:08 4.23 4.24 4.23 4.23 13.7K
13:09 4.23 4.24 4.23 4.23 67.0K
13:10 4.24 4.24 4.23 4.23 136.1K
13:11 4.23 4.23 4.23 4.22 105.3K
13:12 4.22 4.22 4.21 4.21 71.8K
13:13 4.21 4.22 4.20 4.21 158.6K
13:14 4.22 4.22 4.20 4.20 89.5K
13:15 4.21 4.22 4.20 4.22 61.6K
13:16 4.21 4.22 4.21 4.21 21.7K
13:17 4.21 4.21 4.21 4.21 70.6K
13:18 4.21 4.21 4.21 4.21 17.0K
13:19 4.22 4.23 4.22 4.22 125.1K
13:20 4.23 4.23 4.23 4.23 44.5K
13:22 4.23 4.23 4.23 4.23 8.3K
13:23 4.23 4.24 4.23 4.24 136.2K
13:24 4.24 4.24 4.23 4.23 12.7K
13:25 4.23 4.23 4.23 4.23 25.8K
13:26 4.23 4.23 4.21 4.22 21.8K
13:27 4.22 4.22 4.22 4.21 44.5K
13:28 4.20 4.21 4.20 4.21 21.1K
13:29 4.21 4.21 4.20 4.21 3.9K
13:30 4.20 4.21 4.19 4.21 162.1K
13:31 4.21 4.21 4.20 4.21 30.3K
13:32 4.21 4.22 4.21 4.22 57.0K
13:33 4.22 4.24 4.22 4.24 68.2K
13:34 4.24 4.24 4.23 4.24 10.5K
13:35 4.24 4.24 4.23 4.22 43.5K
13:36 4.22 4.22 4.22 4.22 34.9K
13:37 4.23 4.24 4.23 4.24 26.8K
13:38 4.23 4.23 4.23 4.23 3.3K
13:39 4.23 4.24 4.23 4.23 62.3K
13:40 4.23 4.23 4.23 4.23 13.6K
13:41 4.22 4.22 4.22 4.22 15.2K
13:42 4.22 4.22 4.22 4.22 1.2K
13:43 4.22 4.22 4.22 4.22 13.6K
13:44 4.22 4.22 4.22 4.22 55.0K
13:45 4.23 4.23 4.23 4.22 15.7K
13:46 4.22 4.23 4.22 4.22 6.1K
13:47 4.22 4.22 4.22 4.22 22.0K
13:48 4.22 4.23 4.22 4.22 16.3K
13:49 4.22 4.22 4.22 4.22 53.3K
13:50 4.22 4.22 4.21 4.21 23.3K
13:51 4.22 4.22 4.20 4.21 19.8K
13:52 4.21 4.22 4.21 4.22 97.2K
13:53 4.22 4.22 4.22 4.23 17.5K
13:54 4.22 4.22 4.21 4.21 11.9K
13:55 4.22 4.22 4.22 4.22 0.4K
13:56 4.21 4.21 4.18 4.20 266.4K
13:57 4.20 4.20 4.19 4.20 58.1K
13:58 4.21 4.21 4.21 4.21 36.5K
13:59 4.20 4.21 4.20 4.21 164.2K
14:00 4.21 4.21 4.20 4.20 19.6K
14:01 4.21 4.22 4.21 4.21 14.2K
14:02 4.21 4.21 4.20 4.21 5.0K
14:03 4.21 4.21 4.20 4.20 6.0K
14:04 4.21 4.21 4.20 4.21 33.9K
14:05 4.20 4.21 4.20 4.20 8.8K
14:06 4.21 4.21 4.19 4.20 25.2K
14:07 4.20 4.20 4.19 4.19 15.0K
14:08 4.19 4.20 4.19 4.19 12.3K
14:09 4.20 4.21 4.20 4.21 101.6K
14:10 4.20 4.20 4.19 4.18 97.9K
14:11 4.19 4.19 4.19 4.19 6.6K
14:12 4.19 4.20 4.19 4.19 32.3K
14:13 4.20 4.20 4.20 4.20 2.8K
14:14 4.20 4.20 4.19 4.19 64.6K
14:15 4.20 4.20 4.19 4.20 35.5K
14:16 4.19 4.21 4.19 4.21 46.9K
14:17 4.22 4.22 4.22 4.22 18.4K
14:18 4.22 4.23 4.22 4.22 121.4K
14:19 4.22 4.22 4.22 4.22 52.9K
14:20 4.22 4.23 4.22 4.22 18.9K
14:21 4.23 4.26 4.23 4.25 193.9K
14:22 4.26 4.26 4.25 4.26 83.6K
14:23 4.27 4.27 4.25 4.25 51.3K
14:24 4.24 4.26 4.24 4.26 131.5K
14:25 4.25 4.25 4.24 4.24 33.0K
14:26 4.24 4.25 4.24 4.25 56.0K
14:27 4.26 4.27 4.26 4.26 73.2K
14:28 4.27 4.29 4.27 4.29 126.4K
14:29 4.28 4.30 4.28 4.29 164.6K
14:30 4.30 4.30 4.28 4.29 200.1K
14:31 4.29 4.30 4.27 4.28 105.6K
14:32 4.28 4.30 4.28 4.28 58.7K
14:33 4.29 4.29 4.27 4.27 83.4K
14:34 4.26 4.27 4.26 4.26 23.7K
14:35 4.26 4.27 4.26 4.26 41.2K
14:36 4.26 4.26 4.25 4.25 52.2K
14:37 4.26 4.26 4.26 4.26 81.5K
14:38 4.25 4.26 4.25 4.26 21.5K
14:39 4.26 4.27 4.26 4.27 33.0K
14:40 4.28 4.28 4.27 4.27 35.2K
14:41 4.28 4.30 4.28 4.30 83.2K
14:42 4.29 4.32 4.29 4.31 213.5K
14:43 4.32 4.32 4.32 4.32 64.0K
14:44 4.32 4.33 4.32 4.33 312.8K
14:45 4.32 4.32 4.31 4.31 58.3K
14:46 4.32 4.33 4.31 4.33 76.1K
14:47 4.34 4.35 4.33 4.35 152.9K
14:48 4.35 4.35 4.34 4.34 92.0K
14:49 4.35 4.36 4.35 4.36 615.2K
14:50 4.36 4.36 4.35 4.36 146.7K
14:51 4.36 4.36 4.35 4.36 153.6K
14:52 4.36 4.38 4.36 4.38 116.9K
14:53 4.38 4.38 4.36 4.37 165.8K
14:54 4.36 4.37 4.35 4.36 151.3K
14:55 4.35 4.36 4.34 4.34 45.6K
14:56 4.35 4.36 4.35 4.36 62.2K
14:57 4.36 4.37 4.36 4.36 76.5K
14:58 4.37 4.38 4.36 4.37 91.9K
14:59 4.37 4.37 4.36 4.37 50.8K
15:00 4.37 4.39 4.37 4.37 235.5K
15:01 4.38 4.39 4.37 4.37 153.3K
15:02 4.36 4.39 4.36 4.39 135.2K
15:03 4.39 4.39 4.38 4.39 53.0K
15:04 4.38 4.39 4.38 4.39 86.7K
15:05 4.38 4.38 4.36 4.36 132.3K
15:06 4.36 4.37 4.36 4.36 38.9K
15:07 4.37 4.37 4.35 4.36 102.0K
15:08 4.36 4.36 4.35 4.35 74.9K
15:09 4.35 4.36 4.34 4.35 109.8K
15:10 4.35 4.36 4.35 4.35 158.1K
15:11 4.34 4.35 4.34 4.35 22.6K
15:12 4.36 4.36 4.35 4.34 74.9K
15:13 4.34 4.35 4.34 4.34 16.8K
15:14 4.33 4.35 4.33 4.34 70.4K
15:15 4.34 4.34 4.33 4.34 67.4K
15:16 4.33 4.34 4.32 4.34 162.2K
15:17 4.34 4.34 4.33 4.33 94.7K
15:18 4.33 4.33 4.32 4.33 25.4K
15:19 4.32 4.32 4.31 4.32 68.4K
15:20 4.31 4.32 4.31 4.31 90.8K
15:21 4.31 4.31 4.30 4.30 83.0K
15:22 4.30 4.31 4.29 4.29 162.4K
15:23 4.29 4.29 4.28 4.28 79.2K
15:24 4.28 4.28 4.28 4.28 45.5K
15:25 4.28 4.28 4.28 4.28 118.4K
15:26 4.28 4.29 4.28 4.28 122.1K
15:27 4.28 4.28 4.27 4.27 34.0K
15:28 4.28 4.28 4.28 4.28 12.5K
15:29 4.27 4.28 4.27 4.28 37.3K
15:30 4.27 4.28 4.27 4.26 86.9K
15:31 4.26 4.26 4.25 4.25 85.1K
15:32 4.25 4.26 4.24 4.25 112.8K
15:33 4.26 4.26 4.24 4.24 99.6K
15:34 4.24 4.25 4.24 4.25 196.7K
15:35 4.25 4.25 4.25 4.25 23.0K
15:36 4.24 4.25 4.24 4.24 86.8K
15:37 4.24 4.24 4.24 4.24 36.6K
15:38 4.24 4.24 4.23 4.24 61.1K
15:39 4.24 4.24 4.23 4.24 42.6K
15:40 4.24 4.24 4.23 4.24 53.9K
15:41 4.23 4.23 4.23 4.22 137.4K
15:42 4.22 4.22 4.22 4.22 184.7K
15:43 4.22 4.22 4.20 4.20 100.0K
15:44 4.21 4.23 4.21 4.23 43.9K
15:45 4.23 4.23 4.22 4.22 72.7K
15:46 4.21 4.22 4.21 4.21 90.6K
15:47 4.21 4.21 4.20 4.20 138.5K
15:48 4.19 4.20 4.19 4.20 294.0K
15:49 4.20 4.20 4.19 4.20 52.2K
15:50 4.20 4.20 4.18 4.18 160.8K
15:51 4.18 4.19 4.18 4.18 109.0K
15:52 4.19 4.19 4.19 4.19 39.8K
15:53 4.19 4.19 4.17 4.17 198.8K
15:54 4.17 4.17 4.16 4.17 329.3K
15:55 4.18 4.18 4.17 4.18 229.3K
15:56 4.17 4.18 4.16 4.18 92.2K
15:57 4.18 4.18 4.18 4.17 98.0K
15:58 4.17 4.18 4.16 4.17 161.8K
15:59 4.18 4.18 4.16 4.16 1,848.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible