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 4.88 4.95 4.88 4.94 4,775.2K
09:31 4.94 4.97 4.93 4.97 350.1K
09:32 4.98 5.00 4.93 4.93 148.4K
09:33 4.95 4.95 4.93 4.95 138.3K
09:34 4.95 5.00 4.94 5.00 192.5K
09:35 5.00 5.02 4.98 4.97 231.0K
09:36 4.98 4.98 4.95 4.97 75.8K
09:37 4.97 4.97 4.92 4.94 99.6K
09:38 4.94 4.97 4.94 4.97 116.1K
09:39 4.97 4.98 4.96 4.96 126.5K
09:40 4.96 4.96 4.92 4.94 115.3K
09:41 4.93 4.97 4.93 4.97 103.1K
09:42 4.97 4.99 4.96 4.99 266.8K
09:43 4.99 5.01 4.98 5.00 290.2K
09:44 5.00 5.00 4.98 4.99 47.0K
09:45 4.99 5.00 4.98 4.99 76.5K
09:46 4.99 5.00 4.98 4.97 36.3K
09:47 4.97 4.97 4.95 4.97 54.5K
09:48 4.96 4.97 4.94 4.94 150.2K
09:49 4.95 5.01 4.95 5.01 70.8K
09:50 5.01 5.05 5.00 5.05 212.3K
09:51 5.04 5.09 5.03 5.08 245.9K
09:52 5.09 5.09 5.07 5.08 330.1K
09:53 5.09 5.10 5.05 5.05 216.9K
09:54 5.06 5.07 5.03 5.03 163.8K
09:55 5.03 5.04 5.02 5.03 181.3K
09:56 5.04 5.07 5.03 5.07 135.9K
09:57 5.06 5.10 5.06 5.09 100.0K
09:58 5.11 5.13 5.10 5.13 165.8K
09:59 5.13 5.15 5.13 5.13 239.3K
10:00 5.15 5.15 5.10 5.11 143.8K
10:01 5.11 5.12 5.08 5.10 71.1K
10:02 5.09 5.13 5.09 5.13 50.5K
10:03 5.12 5.13 5.09 5.10 74.1K
10:04 5.10 5.12 5.10 5.12 64.8K
10:05 5.12 5.16 5.12 5.16 338.2K
10:06 5.16 5.18 5.16 5.16 295.0K
10:07 5.15 5.16 5.14 5.14 194.0K
10:08 5.15 5.17 5.15 5.16 103.6K
10:09 5.16 5.19 5.16 5.19 212.8K
10:10 5.19 5.19 5.15 5.17 346.7K
10:11 5.18 5.18 5.17 5.17 574.8K
10:12 5.17 5.17 5.14 5.15 760.6K
10:13 5.15 5.17 5.14 5.16 525.5K
10:14 5.16 5.19 5.16 5.19 377.2K
10:15 5.19 5.20 5.19 5.19 290.7K
10:16 5.19 5.22 5.18 5.22 43.0K
10:17 5.22 5.24 5.22 5.24 125.7K
10:18 5.25 5.27 5.24 5.26 396.4K
10:19 5.27 5.28 5.26 5.26 215.9K
10:20 5.25 5.25 5.22 5.24 141.3K
10:21 5.24 5.27 5.24 5.25 172.9K
10:22 5.25 5.25 5.23 5.24 88.2K
10:23 5.25 5.26 5.23 5.25 57.1K
10:24 5.26 5.29 5.25 5.29 210.7K
10:25 5.29 5.31 5.28 5.28 155.3K
10:26 5.26 5.29 5.25 5.28 146.4K
10:27 5.29 5.29 5.28 5.28 188.6K
10:28 5.28 5.30 5.28 5.28 61.3K
10:29 5.29 5.29 5.26 5.27 76.0K
10:30 5.27 5.28 5.24 5.27 297.9K
10:31 5.26 5.28 5.26 5.27 174.0K
10:32 5.27 5.33 5.27 5.33 200.1K
10:33 5.33 5.33 5.31 5.31 313.3K
10:34 5.30 5.30 5.25 5.26 282.1K
10:35 5.26 5.30 5.26 5.29 75.8K
10:36 5.27 5.28 5.22 5.23 190.5K
10:37 5.23 5.25 5.22 5.22 241.5K
10:38 5.21 5.24 5.20 5.24 274.8K
10:39 5.24 5.26 5.23 5.25 145.5K
10:40 5.26 5.26 5.22 5.23 154.1K
10:41 5.22 5.29 5.22 5.29 74.6K
10:42 5.29 5.31 5.28 5.31 204.5K
10:43 5.31 5.33 5.30 5.30 136.8K
10:44 5.30 5.30 5.25 5.26 130.6K
10:45 5.28 5.29 5.25 5.25 36.9K
10:46 5.26 5.27 5.25 5.25 95.0K
10:47 5.26 5.29 5.26 5.29 38.6K
10:48 5.30 5.30 5.29 5.30 43.3K
10:49 5.30 5.32 5.30 5.32 155.2K
10:50 5.31 5.32 5.30 5.32 125.8K
10:51 5.31 5.33 5.30 5.32 140.6K
10:52 5.33 5.33 5.32 5.32 54.3K
10:53 5.33 5.34 5.32 5.32 167.5K
10:54 5.31 5.32 5.30 5.30 352.9K
10:55 5.30 5.34 5.30 5.33 105.0K
10:56 5.34 5.36 5.34 5.34 234.2K
10:57 5.33 5.33 5.31 5.33 52.5K
10:58 5.34 5.34 5.32 5.32 119.4K
10:59 5.31 5.31 5.28 5.28 256.6K
11:00 5.29 5.29 5.25 5.25 139.6K
11:01 5.25 5.26 5.24 5.24 93.2K
11:02 5.26 5.27 5.25 5.26 192.9K
11:03 5.26 5.28 5.26 5.27 109.1K
11:04 5.29 5.30 5.28 5.29 50.1K
11:05 5.29 5.32 5.29 5.30 85.4K
11:06 5.30 5.30 5.28 5.28 77.1K
11:07 5.27 5.28 5.25 5.25 41.7K
11:08 5.25 5.26 5.24 5.24 89.6K
11:09 5.22 5.23 5.20 5.21 376.8K
11:10 5.22 5.22 5.20 5.20 401.9K
11:11 5.18 5.18 5.17 5.17 289.5K
11:12 5.17 5.20 5.17 5.18 185.3K
11:13 5.18 5.18 5.17 5.17 191.6K
11:14 5.16 5.18 5.15 5.15 168.1K
11:15 5.15 5.15 5.13 5.15 207.5K
11:16 5.15 5.15 5.14 5.15 157.6K
11:17 5.14 5.14 5.11 5.14 370.3K
11:18 5.14 5.14 5.11 5.12 87.4K
11:19 5.12 5.13 5.11 5.12 90.5K
11:20 5.13 5.17 5.13 5.17 117.0K
11:21 5.17 5.17 5.16 5.15 165.7K
11:22 5.15 5.17 5.15 5.17 41.0K
11:23 5.18 5.18 5.17 5.17 109.3K
11:24 5.18 5.19 5.18 5.18 82.0K
11:25 5.18 5.20 5.18 5.20 108.5K
11:26 5.20 5.21 5.18 5.20 110.3K
11:27 5.20 5.21 5.19 5.20 51.6K
11:28 5.20 5.20 5.18 5.18 58.9K
11:29 5.19 5.20 5.18 5.19 12.0K
11:30 5.19 5.20 5.18 5.20 37.9K
11:31 5.20 5.20 5.15 5.15 153.5K
11:32 5.16 5.19 5.16 5.19 25.9K
11:33 5.19 5.21 5.19 5.22 181.2K
11:34 5.21 5.22 5.20 5.20 168.6K
11:35 5.20 5.21 5.20 5.21 9.8K
11:36 5.21 5.21 5.19 5.20 31.6K
11:37 5.19 5.19 5.17 5.19 71.1K
11:38 5.19 5.20 5.18 5.20 22.1K
11:39 5.20 5.21 5.20 5.21 40.2K
11:40 5.20 5.22 5.20 5.21 66.9K
11:41 5.21 5.22 5.20 5.22 73.5K
11:42 5.21 5.21 5.19 5.19 49.2K
11:43 5.19 5.19 5.17 5.18 73.5K
11:44 5.17 5.19 5.17 5.19 43.0K
11:45 5.19 5.19 5.17 5.18 9.7K
11:46 5.17 5.19 5.17 5.19 36.3K
11:47 5.19 5.20 5.19 5.19 34.0K
11:48 5.19 5.20 5.18 5.19 120.3K
11:49 5.19 5.21 5.19 5.21 92.9K
11:50 5.21 5.22 5.20 5.21 36.1K
11:51 5.20 5.21 5.19 5.21 13.8K
11:52 5.21 5.22 5.21 5.21 9.4K
11:53 5.21 5.21 5.18 5.19 66.0K
11:54 5.19 5.19 5.17 5.17 57.0K
11:55 5.17 5.19 5.17 5.19 14.5K
11:56 5.18 5.21 5.18 5.21 127.5K
11:57 5.21 5.23 5.21 5.23 67.1K
11:58 5.23 5.24 5.23 5.23 26.6K
11:59 5.23 5.23 5.22 5.22 37.5K
12:00 5.22 5.22 5.19 5.19 24.3K
12:01 5.19 5.20 5.18 5.19 21.0K
12:02 5.19 5.19 5.18 5.18 83.6K
12:03 5.17 5.18 5.17 5.18 19.8K
12:04 5.18 5.18 5.16 5.16 57.0K
12:05 5.16 5.19 5.16 5.18 53.3K
12:06 5.17 5.17 5.16 5.17 34.0K
12:07 5.17 5.17 5.16 5.17 128.5K
12:08 5.17 5.18 5.17 5.18 29.5K
12:09 5.19 5.19 5.19 5.19 29.3K
12:10 5.19 5.21 5.18 5.20 89.7K
12:11 5.21 5.22 5.20 5.22 52.0K
12:12 5.22 5.23 5.21 5.23 40.8K
12:13 5.21 5.21 5.20 5.20 113.5K
12:14 5.20 5.20 5.17 5.17 154.4K
12:15 5.17 5.19 5.17 5.19 66.3K
12:16 5.19 5.19 5.18 5.18 14.0K
12:17 5.18 5.19 5.18 5.18 47.2K
12:18 5.20 5.22 5.20 5.21 53.5K
12:19 5.20 5.21 5.20 5.21 50.9K
12:20 5.20 5.22 5.20 5.22 44.2K
12:21 5.21 5.21 5.18 5.19 190.5K
12:22 5.19 5.19 5.16 5.17 68.4K
12:23 5.17 5.17 5.14 5.14 108.6K
12:24 5.16 5.17 5.16 5.17 243.7K
12:25 5.17 5.17 5.17 5.17 6.3K
12:26 5.17 5.17 5.16 5.17 123.4K
12:27 5.18 5.18 5.16 5.16 152.8K
12:28 5.16 5.17 5.16 5.16 18.8K
12:29 5.17 5.19 5.16 5.19 69.2K
12:30 5.17 5.18 5.17 5.18 30.8K
12:31 5.18 5.20 5.18 5.20 25.0K
12:32 5.19 5.19 5.17 5.17 108.4K
12:33 5.17 5.18 5.17 5.17 8.0K
12:34 5.18 5.19 5.18 5.18 16.8K
12:35 5.19 5.19 5.18 5.19 6.6K
12:36 5.17 5.17 5.15 5.16 238.6K
12:37 5.17 5.17 5.14 5.14 83.1K
12:38 5.13 5.14 5.12 5.12 198.2K
12:39 5.12 5.12 5.10 5.10 160.5K
12:40 5.10 5.10 5.07 5.08 1,174.3K
12:41 5.08 5.10 5.08 5.09 473.2K
12:42 5.09 5.11 5.09 5.10 161.9K
12:43 5.11 5.13 5.11 5.12 86.4K
12:44 5.12 5.13 5.12 5.12 456.8K
12:45 5.13 5.13 5.11 5.12 154.5K
12:46 5.13 5.13 5.13 5.12 33.0K
12:47 5.12 5.12 5.12 5.12 3.1K
12:48 5.11 5.11 5.10 5.11 138.0K
12:49 5.10 5.12 5.10 5.11 37.2K
12:50 5.11 5.12 5.11 5.12 109.7K
12:51 5.13 5.13 5.12 5.12 112.7K
12:52 5.13 5.13 5.11 5.11 12.9K
12:53 5.12 5.13 5.11 5.12 26.7K
12:54 5.11 5.12 5.11 5.12 42.4K
12:55 5.11 5.14 5.11 5.13 97.3K
12:56 5.13 5.15 5.13 5.15 78.3K
12:57 5.16 5.16 5.13 5.13 80.1K
12:58 5.12 5.13 5.10 5.10 168.9K
12:59 5.10 5.10 5.09 5.09 163.9K
13:00 5.10 5.11 5.10 5.10 166.0K
13:01 5.10 5.10 5.09 5.10 102.0K
13:02 5.11 5.11 5.09 5.09 30.2K
13:03 5.10 5.12 5.10 5.11 77.9K
13:04 5.11 5.11 5.09 5.09 15.0K
13:05 5.09 5.10 5.09 5.10 18.5K
13:06 5.09 5.09 5.08 5.08 166.9K
13:07 5.09 5.09 5.09 5.08 62.8K
13:08 5.08 5.09 5.07 5.07 77.9K
13:09 5.08 5.10 5.08 5.10 157.7K
13:10 5.10 5.11 5.10 5.11 100.3K
13:11 5.11 5.12 5.11 5.12 75.4K
13:12 5.12 5.12 5.12 5.11 131.9K
13:13 5.12 5.13 5.11 5.13 143.4K
13:14 5.13 5.13 5.13 5.13 21.6K
13:15 5.12 5.12 5.09 5.10 21.0K
13:16 5.10 5.11 5.10 5.10 26.9K
13:17 5.09 5.11 5.09 5.11 6.7K
13:18 5.10 5.11 5.10 5.11 85.8K
13:19 5.10 5.11 5.10 5.11 35.4K
13:20 5.11 5.12 5.11 5.12 31.4K
13:21 5.12 5.13 5.12 5.13 30.2K
13:22 5.13 5.13 5.12 5.13 11.3K
13:23 5.13 5.14 5.12 5.14 78.0K
13:24 5.13 5.14 5.12 5.12 108.3K
13:25 5.12 5.13 5.12 5.12 24.8K
13:26 5.13 5.15 5.13 5.14 48.7K
13:27 5.15 5.15 5.14 5.15 121.4K
13:28 5.16 5.16 5.13 5.13 26.0K
13:29 5.14 5.14 5.13 5.13 42.7K
13:30 5.15 5.16 5.15 5.16 58.9K
13:31 5.16 5.16 5.15 5.15 69.0K
13:32 5.15 5.17 5.15 5.17 179.3K
13:33 5.17 5.18 5.16 5.16 150.1K
13:34 5.17 5.17 5.15 5.15 18.3K
13:35 5.17 5.17 5.15 5.15 102.3K
13:36 5.15 5.15 5.14 5.15 53.6K
13:37 5.15 5.16 5.15 5.15 180.4K
13:38 5.14 5.16 5.14 5.16 186.4K
13:39 5.16 5.16 5.15 5.15 5.2K
13:40 5.15 5.16 5.15 5.15 39.1K
13:41 5.15 5.15 5.13 5.14 111.2K
13:42 5.13 5.14 5.13 5.13 8.2K
13:43 5.14 5.14 5.12 5.12 24.0K
13:44 5.12 5.12 5.10 5.11 51.6K
13:45 5.10 5.11 5.10 5.10 83.3K
13:46 5.10 5.10 5.10 5.11 19.6K
13:47 5.11 5.11 5.10 5.10 15.2K
13:48 5.09 5.09 5.09 5.09 3.4K
13:49 5.08 5.09 5.07 5.07 10.9K
13:50 5.07 5.09 5.07 5.08 72.4K
13:51 5.09 5.10 5.09 5.09 50.9K
13:52 5.09 5.10 5.09 5.09 19.4K
13:54 5.09 5.09 5.08 5.08 17.4K
13:55 5.09 5.10 5.08 5.09 55.8K
13:56 5.09 5.09 5.07 5.07 45.4K
13:57 5.08 5.09 5.08 5.09 101.1K
13:58 5.09 5.09 5.06 5.07 74.6K
13:59 5.06 5.08 5.06 5.07 21.5K
14:00 5.08 5.08 5.07 5.08 52.4K
14:01 5.09 5.09 5.07 5.08 121.1K
14:02 5.08 5.11 5.08 5.10 107.6K
14:03 5.10 5.11 5.10 5.11 50.0K
14:04 5.11 5.12 5.10 5.10 33.0K
14:05 5.11 5.11 5.09 5.09 27.1K
14:06 5.09 5.09 5.08 5.08 59.9K
14:07 5.07 5.09 5.07 5.08 50.4K
14:08 5.09 5.10 5.09 5.09 53.1K
14:09 5.09 5.10 5.08 5.09 49.3K
14:10 5.09 5.11 5.09 5.10 24.0K
14:11 5.11 5.11 5.10 5.11 81.6K
14:12 5.11 5.12 5.10 5.11 62.0K
14:13 5.11 5.11 5.11 5.10 19.9K
14:14 5.09 5.10 5.09 5.09 14.4K
14:15 5.08 5.09 5.08 5.09 11.5K
14:16 5.08 5.09 5.07 5.09 75.3K
14:17 5.08 5.08 5.07 5.07 34.3K
14:18 5.07 5.08 5.07 5.08 67.2K
14:19 5.08 5.08 5.06 5.06 47.3K
14:20 5.08 5.10 5.08 5.10 74.4K
14:21 5.09 5.10 5.09 5.10 58.0K
14:22 5.10 5.11 5.10 5.10 29.3K
14:23 5.10 5.10 5.09 5.09 9.6K
14:24 5.10 5.10 5.09 5.10 10.7K
14:25 5.09 5.10 5.09 5.10 10.6K
14:26 5.10 5.11 5.10 5.10 62.3K
14:27 5.10 5.10 5.08 5.10 101.4K
14:28 5.11 5.11 5.10 5.10 14.7K
14:29 5.11 5.11 5.10 5.11 12.9K
14:30 5.10 5.10 5.08 5.08 76.1K
14:31 5.08 5.08 5.07 5.07 43.4K
14:32 5.06 5.07 5.04 5.06 176.7K
14:33 5.06 5.08 5.06 5.08 48.9K
14:34 5.07 5.08 5.07 5.07 72.7K
14:35 5.08 5.08 5.06 5.07 28.4K
14:36 5.07 5.07 5.05 5.05 117.2K
14:37 5.05 5.05 5.04 5.04 37.9K
14:38 5.04 5.04 5.03 5.03 49.9K
14:39 5.03 5.05 5.03 5.04 76.0K
14:40 5.04 5.07 5.04 5.06 62.0K
14:41 5.06 5.08 5.06 5.08 25.0K
14:42 5.08 5.09 5.07 5.09 56.5K
14:43 5.08 5.10 5.08 5.10 102.0K
14:44 5.11 5.11 5.09 5.09 28.6K
14:45 5.10 5.11 5.10 5.11 113.4K
14:46 5.11 5.13 5.10 5.11 70.8K
14:47 5.12 5.13 5.12 5.12 55.8K
14:48 5.14 5.15 5.13 5.14 61.4K
14:49 5.15 5.15 5.13 5.13 106.8K
14:50 5.14 5.15 5.13 5.15 25.1K
14:51 5.15 5.15 5.14 5.15 123.1K
14:52 5.16 5.17 5.16 5.17 113.4K
14:53 5.17 5.17 5.16 5.17 46.3K
14:54 5.16 5.18 5.16 5.17 53.9K
14:55 5.17 5.18 5.16 5.18 107.7K
14:56 5.18 5.20 5.17 5.19 147.1K
14:57 5.19 5.20 5.19 5.19 74.7K
14:58 5.19 5.20 5.19 5.19 27.9K
14:59 5.20 5.21 5.20 5.21 62.4K
15:00 5.21 5.21 5.20 5.21 72.9K
15:01 5.21 5.21 5.18 5.19 85.9K
15:02 5.20 5.21 5.17 5.20 75.0K
15:03 5.20 5.20 5.20 5.20 28.4K
15:04 5.19 5.21 5.19 5.20 105.6K
15:05 5.20 5.20 5.19 5.20 23.9K
15:06 5.20 5.20 5.18 5.19 218.2K
15:07 5.18 5.18 5.17 5.18 119.5K
15:08 5.17 5.17 5.16 5.17 53.0K
15:09 5.17 5.17 5.15 5.16 72.8K
15:10 5.16 5.18 5.16 5.18 175.7K
15:11 5.18 5.19 5.18 5.19 43.1K
15:12 5.20 5.20 5.20 5.20 142.3K
15:13 5.21 5.21 5.19 5.19 58.4K
15:14 5.19 5.19 5.17 5.18 73.8K
15:15 5.18 5.20 5.18 5.20 60.6K
15:16 5.20 5.20 5.20 5.20 52.8K
15:17 5.20 5.21 5.19 5.21 34.3K
15:18 5.21 5.21 5.19 5.20 58.4K
15:19 5.19 5.19 5.18 5.19 101.7K
15:20 5.18 5.19 5.17 5.19 57.0K
15:21 5.19 5.20 5.19 5.19 65.7K
15:22 5.18 5.19 5.17 5.18 58.4K
15:23 5.18 5.18 5.17 5.17 99.5K
15:24 5.17 5.20 5.17 5.20 73.1K
15:25 5.20 5.20 5.18 5.18 55.5K
15:26 5.19 5.20 5.19 5.19 101.6K
15:27 5.19 5.19 5.19 5.19 10.0K
15:28 5.19 5.20 5.19 5.19 56.3K
15:29 5.20 5.20 5.19 5.20 65.5K
15:30 5.20 5.20 5.17 5.17 84.9K
15:31 5.18 5.19 5.17 5.19 37.5K
15:32 5.18 5.20 5.18 5.19 28.0K
15:33 5.20 5.21 5.19 5.21 106.5K
15:34 5.20 5.21 5.19 5.20 68.6K
15:35 5.20 5.20 5.19 5.20 81.6K
15:36 5.19 5.20 5.19 5.20 55.4K
15:37 5.20 5.20 5.18 5.18 34.9K
15:38 5.18 5.18 5.17 5.18 121.1K
15:39 5.18 5.18 5.15 5.16 94.4K
15:40 5.17 5.17 5.16 5.17 112.0K
15:41 5.17 5.17 5.14 5.15 47.4K
15:42 5.14 5.15 5.13 5.15 56.1K
15:43 5.15 5.16 5.15 5.15 132.8K
15:44 5.15 5.16 5.15 5.15 57.6K
15:45 5.15 5.16 5.14 5.16 85.9K
15:46 5.15 5.16 5.15 5.15 49.3K
15:47 5.15 5.15 5.13 5.13 76.6K
15:48 5.14 5.16 5.14 5.16 318.3K
15:49 5.15 5.15 5.15 5.15 146.7K
15:50 5.13 5.16 5.12 5.12 139.8K
15:51 5.12 5.12 5.11 5.12 102.5K
15:52 5.10 5.10 5.07 5.07 182.0K
15:53 5.07 5.09 5.06 5.08 204.8K
15:54 5.09 5.09 5.07 5.07 169.4K
15:55 5.09 5.11 5.09 5.10 247.8K
15:56 5.12 5.13 5.12 5.12 98.7K
15:57 5.12 5.13 5.12 5.13 89.3K
15:58 5.12 5.13 5.12 5.12 64.6K
15:59 5.13 5.13 5.11 5.11 882.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible