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 4.54 4.60 4.54 4.60 966.7K
09:31 4.61 4.63 4.59 4.59 167.4K
09:32 4.61 4.62 4.58 4.61 104.5K
09:33 4.61 4.61 4.59 4.60 88.5K
09:34 4.62 4.64 4.61 4.63 93.7K
09:35 4.60 4.65 4.60 4.65 89.8K
09:36 4.65 4.66 4.65 4.65 71.4K
09:37 4.64 4.64 4.63 4.63 65.1K
09:38 4.62 4.63 4.60 4.61 70.3K
09:39 4.62 4.62 4.60 4.61 25.0K
09:40 4.61 4.62 4.60 4.60 85.6K
09:41 4.60 4.60 4.58 4.58 46.5K
09:42 4.57 4.58 4.56 4.56 93.1K
09:43 4.55 4.55 4.52 4.54 69.2K
09:44 4.53 4.54 4.53 4.54 57.8K
09:45 4.55 4.56 4.53 4.55 96.4K
09:46 4.53 4.55 4.53 4.53 109.6K
09:47 4.53 4.53 4.50 4.50 128.0K
09:48 4.50 4.51 4.48 4.49 174.7K
09:49 4.48 4.51 4.48 4.51 53.0K
09:50 4.51 4.51 4.49 4.50 37.7K
09:51 4.51 4.51 4.47 4.47 112.0K
09:52 4.46 4.48 4.45 4.48 95.3K
09:53 4.48 4.49 4.48 4.49 139.5K
09:54 4.49 4.50 4.49 4.50 68.5K
09:55 4.49 4.51 4.49 4.49 67.3K
09:56 4.49 4.53 4.49 4.53 134.1K
09:57 4.52 4.52 4.49 4.51 43.0K
09:58 4.51 4.52 4.51 4.52 66.1K
09:59 4.52 4.53 4.50 4.50 192.3K
10:00 4.50 4.51 4.49 4.50 44.8K
10:01 4.50 4.52 4.50 4.52 130.9K
10:02 4.51 4.51 4.47 4.48 95.4K
10:03 4.48 4.51 4.48 4.51 52.8K
10:04 4.50 4.52 4.50 4.51 95.0K
10:05 4.51 4.53 4.51 4.53 71.7K
10:06 4.53 4.54 4.53 4.54 114.1K
10:07 4.54 4.54 4.52 4.52 50.7K
10:08 4.52 4.53 4.51 4.53 87.4K
10:09 4.53 4.53 4.51 4.51 105.5K
10:10 4.51 4.53 4.51 4.52 56.7K
10:11 4.51 4.51 4.49 4.50 112.4K
10:12 4.51 4.52 4.51 4.51 46.7K
10:13 4.51 4.51 4.49 4.49 129.5K
10:14 4.50 4.50 4.50 4.50 19.1K
10:15 4.50 4.52 4.50 4.50 48.9K
10:16 4.52 4.52 4.49 4.50 111.4K
10:17 4.49 4.50 4.49 4.50 39.0K
10:18 4.50 4.51 4.49 4.50 67.2K
10:19 4.50 4.52 4.49 4.51 20.2K
10:20 4.50 4.53 4.50 4.53 59.1K
10:21 4.52 4.52 4.52 4.52 96.7K
10:22 4.52 4.53 4.51 4.52 80.4K
10:23 4.52 4.53 4.52 4.51 17.5K
10:24 4.51 4.52 4.50 4.50 48.0K
10:25 4.51 4.52 4.51 4.52 86.0K
10:26 4.52 4.52 4.50 4.50 30.9K
10:27 4.51 4.52 4.51 4.51 17.8K
10:28 4.52 4.52 4.52 4.51 28.2K
10:29 4.50 4.50 4.50 4.50 32.0K
10:30 4.52 4.52 4.52 4.51 16.1K
10:31 4.50 4.50 4.49 4.50 110.6K
10:32 4.50 4.51 4.49 4.49 51.6K
10:33 4.50 4.50 4.49 4.49 91.9K
10:34 4.50 4.50 4.48 4.49 77.3K
10:35 4.49 4.49 4.47 4.47 142.8K
10:36 4.47 4.48 4.45 4.46 127.6K
10:37 4.45 4.47 4.45 4.46 86.5K
10:38 4.46 4.47 4.46 4.47 44.4K
10:39 4.47 4.47 4.46 4.46 35.5K
10:40 4.46 4.47 4.46 4.46 75.6K
10:41 4.46 4.46 4.45 4.44 209.5K
10:42 4.45 4.46 4.45 4.45 75.5K
10:43 4.45 4.46 4.44 4.46 41.7K
10:44 4.46 4.46 4.44 4.45 151.3K
10:45 4.45 4.46 4.44 4.46 67.0K
10:46 4.46 4.46 4.42 4.43 178.3K
10:47 4.43 4.43 4.42 4.42 106.9K
10:48 4.41 4.42 4.41 4.42 88.5K
10:49 4.42 4.43 4.42 4.42 140.2K
10:50 4.42 4.43 4.42 4.42 115.7K
10:51 4.43 4.44 4.43 4.44 46.7K
10:52 4.43 4.43 4.41 4.41 83.7K
10:53 4.42 4.43 4.41 4.43 158.3K
10:54 4.44 4.45 4.43 4.44 83.1K
10:55 4.45 4.45 4.44 4.43 47.9K
10:56 4.42 4.43 4.42 4.43 52.8K
10:57 4.44 4.45 4.44 4.45 75.4K
10:58 4.45 4.45 4.44 4.45 114.2K
10:59 4.45 4.46 4.45 4.45 167.5K
11:00 4.45 4.45 4.42 4.42 222.6K
11:01 4.44 4.44 4.44 4.44 86.2K
11:02 4.44 4.45 4.44 4.43 105.1K
11:03 4.43 4.43 4.42 4.42 72.0K
11:04 4.42 4.42 4.42 4.42 34.9K
11:05 4.43 4.44 4.42 4.44 1,275.3K
11:06 4.44 4.44 4.44 4.43 126.5K
11:07 4.43 4.45 4.43 4.45 546.1K
11:08 4.44 4.44 4.43 4.44 49.9K
11:09 4.44 4.45 4.44 4.45 84.5K
11:10 4.45 4.45 4.44 4.45 46.3K
11:11 4.44 4.46 4.44 4.46 79.1K
11:12 4.45 4.46 4.44 4.46 36.4K
11:13 4.46 4.47 4.46 4.46 69.3K
11:14 4.46 4.47 4.46 4.47 74.5K
11:15 4.46 4.47 4.46 4.47 26.9K
11:16 4.46 4.47 4.46 4.46 46.1K
11:17 4.46 4.46 4.44 4.43 78.8K
11:18 4.44 4.45 4.44 4.45 42.3K
11:19 4.45 4.45 4.44 4.45 15.0K
11:20 4.45 4.45 4.45 4.45 165.7K
11:21 4.44 4.44 4.44 4.44 50.9K
11:22 4.44 4.45 4.44 4.44 100.7K
11:23 4.45 4.45 4.44 4.43 183.7K
11:24 4.42 4.43 4.41 4.43 89.3K
11:25 4.43 4.43 4.42 4.43 33.3K
11:26 4.43 4.43 4.41 4.42 745.5K
11:27 4.42 4.43 4.42 4.43 62.6K
11:28 4.43 4.43 4.43 4.43 87.9K
11:29 4.43 4.43 4.43 4.42 65.2K
11:30 4.43 4.43 4.43 4.43 81.8K
11:31 4.42 4.43 4.42 4.41 110.5K
11:32 4.41 4.42 4.40 4.42 62.6K
11:33 4.42 4.42 4.41 4.41 189.6K
11:34 4.41 4.41 4.40 4.41 66.9K
11:35 4.40 4.40 4.40 4.40 177.3K
11:36 4.40 4.40 4.38 4.39 177.8K
11:37 4.40 4.41 4.40 4.39 30.7K
11:38 4.39 4.39 4.37 4.38 96.1K
11:39 4.38 4.38 4.36 4.36 135.6K
11:40 4.37 4.37 4.35 4.36 143.9K
11:41 4.36 4.38 4.36 4.38 156.0K
11:42 4.39 4.39 4.37 4.39 105.9K
11:43 4.39 4.40 4.39 4.39 128.0K
11:44 4.40 4.41 4.40 4.40 63.7K
11:45 4.39 4.40 4.39 4.38 58.2K
11:46 4.39 4.39 4.38 4.38 43.4K
11:47 4.37 4.37 4.36 4.36 173.2K
11:48 4.35 4.35 4.34 4.35 273.1K
11:49 4.35 4.36 4.34 4.35 165.7K
11:50 4.35 4.36 4.35 4.35 163.0K
11:51 4.35 4.36 4.34 4.36 207.6K
11:52 4.36 4.37 4.35 4.36 140.9K
11:53 4.36 4.36 4.33 4.33 134.1K
11:54 4.33 4.34 4.33 4.33 109.6K
11:55 4.33 4.33 4.31 4.32 298.8K
11:56 4.32 4.32 4.28 4.29 554.8K
11:57 4.29 4.29 4.25 4.27 360.8K
11:58 4.27 4.27 4.25 4.25 372.1K
11:59 4.26 4.26 4.25 4.25 406.6K
12:00 4.25 4.26 4.23 4.24 566.1K
12:01 4.24 4.24 4.22 4.23 589.4K
12:02 4.22 4.22 4.21 4.22 429.0K
12:03 4.22 4.24 4.22 4.24 440.8K
12:04 4.24 4.24 4.22 4.23 74.2K
12:05 4.23 4.24 4.23 4.24 125.7K
12:06 4.24 4.25 4.24 4.23 364.0K
12:07 4.24 4.26 4.24 4.25 172.0K
12:08 4.26 4.26 4.25 4.26 103.0K
12:09 4.26 4.26 4.25 4.25 114.0K
12:10 4.25 4.25 4.23 4.24 108.3K
12:11 4.23 4.24 4.23 4.24 91.4K
12:12 4.24 4.24 4.20 4.21 859.4K
12:13 4.22 4.23 4.22 4.23 114.2K
12:14 4.23 4.23 4.23 4.23 74.7K
12:15 4.21 4.22 4.21 4.21 44.1K
12:16 4.22 4.22 4.21 4.21 135.2K
12:17 4.22 4.22 4.22 4.22 109.8K
12:18 4.22 4.22 4.22 4.22 209.5K
12:19 4.22 4.24 4.22 4.23 102.6K
12:20 4.23 4.25 4.23 4.24 62.1K
12:21 4.25 4.26 4.24 4.26 53.0K
12:22 4.26 4.26 4.23 4.24 138.3K
12:23 4.24 4.25 4.24 4.24 96.0K
12:24 4.25 4.26 4.24 4.25 112.3K
12:25 4.25 4.26 4.25 4.26 335.5K
12:26 4.26 4.26 4.26 4.26 125.1K
12:27 4.26 4.28 4.26 4.28 126.9K
12:28 4.28 4.28 4.26 4.26 55.7K
12:29 4.28 4.29 4.27 4.29 120.1K
12:30 4.29 4.29 4.28 4.28 62.3K
12:31 4.27 4.27 4.25 4.26 79.1K
12:32 4.26 4.26 4.24 4.24 59.6K
12:33 4.24 4.25 4.23 4.23 119.8K
12:34 4.23 4.24 4.23 4.23 118.7K
12:35 4.23 4.24 4.23 4.23 217.2K
12:36 4.22 4.22 4.20 4.21 93.5K
12:37 4.19 4.21 4.19 4.21 268.8K
12:38 4.21 4.23 4.21 4.23 70.7K
12:39 4.23 4.23 4.22 4.23 165.0K
12:40 4.23 4.23 4.23 4.23 22.6K
12:41 4.23 4.23 4.23 4.22 23.6K
12:42 4.23 4.23 4.21 4.21 30.3K
12:43 4.21 4.21 4.20 4.20 38.5K
12:44 4.20 4.21 4.20 4.21 67.5K
12:45 4.21 4.21 4.18 4.18 250.9K
12:46 4.18 4.18 4.17 4.18 117.1K
12:47 4.17 4.17 4.17 4.17 75.7K
12:48 4.17 4.18 4.17 4.18 72.4K
12:49 4.18 4.20 4.18 4.19 155.3K
12:50 4.21 4.21 4.20 4.21 77.0K
12:51 4.21 4.22 4.21 4.22 63.9K
12:52 4.22 4.23 4.22 4.22 73.5K
12:53 4.23 4.23 4.23 4.22 31.7K
12:54 4.21 4.22 4.20 4.21 54.2K
12:55 4.21 4.22 4.20 4.20 97.7K
12:56 4.21 4.21 4.20 4.20 46.3K
12:57 4.21 4.21 4.19 4.20 67.2K
12:58 4.20 4.21 4.20 4.20 27.6K
12:59 4.21 4.22 4.21 4.21 41.5K
13:00 4.21 4.22 4.21 4.21 52.9K
13:01 4.21 4.22 4.21 4.21 15.2K
13:02 4.22 4.22 4.21 4.21 9.6K
13:03 4.21 4.22 4.21 4.21 63.0K
13:04 4.21 4.21 4.19 4.19 45.4K
13:05 4.19 4.19 4.18 4.19 35.9K
13:06 4.20 4.21 4.19 4.21 240.3K
13:07 4.21 4.21 4.20 4.20 82.9K
13:08 4.21 4.22 4.20 4.21 44.2K
13:09 4.22 4.22 4.22 4.23 102.8K
13:10 4.23 4.24 4.23 4.24 159.3K
13:11 4.23 4.24 4.22 4.23 48.1K
13:12 4.24 4.24 4.23 4.22 89.9K
13:13 4.22 4.22 4.22 4.22 43.7K
13:14 4.22 4.22 4.21 4.22 49.7K
13:15 4.22 4.22 4.22 4.22 22.1K
13:16 4.21 4.22 4.21 4.22 26.8K
13:17 4.22 4.22 4.21 4.22 8.2K
13:18 4.21 4.21 4.21 4.21 43.7K
13:19 4.21 4.22 4.21 4.22 58.6K
13:20 4.23 4.25 4.23 4.24 65.1K
13:21 4.25 4.25 4.24 4.23 35.2K
13:22 4.24 4.24 4.23 4.22 47.9K
13:23 4.23 4.24 4.23 4.24 46.5K
13:24 4.24 4.24 4.23 4.23 72.5K
13:25 4.23 4.24 4.23 4.24 44.9K
13:26 4.24 4.24 4.23 4.24 57.4K
13:27 4.24 4.24 4.22 4.22 43.8K
13:28 4.23 4.23 4.23 4.23 36.9K
13:29 4.23 4.24 4.22 4.22 63.3K
13:30 4.23 4.25 4.23 4.24 60.7K
13:31 4.24 4.25 4.24 4.24 39.6K
13:32 4.24 4.25 4.24 4.24 54.4K
13:33 4.24 4.24 4.23 4.23 45.2K
13:34 4.24 4.24 4.22 4.24 35.2K
13:35 4.24 4.24 4.24 4.24 26.8K
13:36 4.23 4.24 4.23 4.24 42.6K
13:37 4.23 4.23 4.21 4.21 87.4K
13:38 4.21 4.22 4.21 4.21 81.1K
13:39 4.20 4.21 4.20 4.20 22.4K
13:40 4.20 4.21 4.20 4.21 104.1K
13:41 4.23 4.23 4.23 4.22 47.9K
13:42 4.22 4.22 4.22 4.22 22.1K
13:43 4.22 4.23 4.19 4.20 269.2K
13:44 4.20 4.20 4.19 4.20 33.1K
13:45 4.20 4.20 4.19 4.20 19.5K
13:46 4.20 4.20 4.19 4.19 50.2K
13:47 4.18 4.18 4.17 4.18 186.5K
13:48 4.18 4.19 4.17 4.17 118.5K
13:49 4.17 4.17 4.15 4.17 169.5K
13:50 4.17 4.18 4.17 4.18 89.3K
13:51 4.18 4.18 4.18 4.18 61.5K
13:52 4.17 4.19 4.17 4.19 35.8K
13:53 4.19 4.19 4.19 4.18 14.0K
13:54 4.18 4.19 4.18 4.18 18.6K
13:55 4.19 4.19 4.18 4.18 98.6K
13:56 4.18 4.19 4.17 4.18 53.4K
13:57 4.19 4.20 4.19 4.20 64.4K
13:58 4.20 4.20 4.20 4.20 42.1K
13:59 4.20 4.20 4.20 4.20 62.7K
14:00 4.20 4.20 4.19 4.18 69.1K
14:01 4.18 4.19 4.18 4.18 114.4K
14:02 4.18 4.19 4.17 4.18 51.3K
14:03 4.18 4.18 4.18 4.18 59.3K
14:04 4.19 4.19 4.19 4.18 13.9K
14:05 4.18 4.18 4.16 4.17 44.1K
14:06 4.17 4.17 4.14 4.14 176.8K
14:07 4.15 4.15 4.15 4.15 53.0K
14:08 4.15 4.16 4.15 4.16 78.0K
14:09 4.16 4.16 4.15 4.15 123.9K
14:10 4.15 4.16 4.14 4.14 336.1K
14:11 4.14 4.14 4.13 4.14 81.5K
14:12 4.13 4.14 4.12 4.14 160.6K
14:13 4.14 4.15 4.14 4.15 68.7K
14:14 4.15 4.15 4.14 4.15 50.3K
14:15 4.15 4.16 4.15 4.14 98.4K
14:16 4.14 4.14 4.13 4.14 68.5K
14:17 4.14 4.15 4.14 4.15 252.4K
14:18 4.15 4.15 4.13 4.14 82.5K
14:19 4.14 4.14 4.13 4.13 189.3K
14:20 4.13 4.13 4.11 4.12 210.1K
14:21 4.12 4.13 4.11 4.13 56.4K
14:22 4.13 4.14 4.13 4.13 52.7K
14:23 4.13 4.13 4.12 4.13 67.6K
14:24 4.13 4.14 4.13 4.13 67.4K
14:25 4.13 4.14 4.13 4.13 16.9K
14:26 4.14 4.14 4.11 4.11 48.5K
14:27 4.12 4.13 4.11 4.12 129.4K
14:28 4.12 4.12 4.12 4.11 59.4K
14:29 4.12 4.12 4.11 4.11 19.8K
14:30 4.12 4.14 4.12 4.13 124.4K
14:31 4.14 4.14 4.13 4.13 58.4K
14:32 4.13 4.14 4.13 4.13 36.4K
14:33 4.14 4.14 4.14 4.14 95.6K
14:34 4.14 4.14 4.13 4.14 26.9K
14:35 4.14 4.14 4.12 4.12 84.0K
14:36 4.12 4.12 4.11 4.12 35.4K
14:37 4.12 4.13 4.11 4.13 74.2K
14:38 4.13 4.13 4.13 4.13 37.2K
14:39 4.13 4.14 4.13 4.14 36.1K
14:40 4.14 4.15 4.14 4.15 109.5K
14:41 4.15 4.17 4.15 4.16 79.0K
14:42 4.15 4.18 4.15 4.18 47.4K
14:43 4.17 4.18 4.17 4.17 56.2K
14:44 4.18 4.18 4.16 4.16 35.7K
14:45 4.16 4.16 4.15 4.16 125.0K
14:46 4.16 4.16 4.15 4.15 32.5K
14:47 4.15 4.16 4.15 4.15 82.7K
14:48 4.15 4.16 4.15 4.14 119.2K
14:49 4.16 4.16 4.15 4.15 264.8K
14:50 4.15 4.15 4.15 4.15 25.5K
14:51 4.15 4.15 4.13 4.14 61.2K
14:52 4.15 4.16 4.15 4.16 323.4K
14:53 4.16 4.16 4.16 4.16 26.3K
14:54 4.14 4.16 4.14 4.15 252.4K
14:55 4.17 4.17 4.16 4.16 40.1K
14:56 4.15 4.16 4.15 4.16 49.6K
14:57 4.17 4.17 4.16 4.17 37.0K
14:58 4.17 4.17 4.15 4.16 36.9K
14:59 4.16 4.16 4.15 4.14 36.3K
15:00 4.15 4.15 4.15 4.14 35.8K
15:01 4.15 4.15 4.15 4.15 80.0K
15:02 4.15 4.15 4.13 4.13 27.6K
15:03 4.14 4.14 4.14 4.14 23.2K
15:04 4.14 4.14 4.13 4.14 109.6K
15:05 4.14 4.17 4.14 4.17 92.0K
15:06 4.15 4.16 4.15 4.16 19.3K
15:07 4.16 4.16 4.15 4.14 28.4K
15:08 4.15 4.15 4.15 4.15 12.6K
15:09 4.15 4.15 4.14 4.14 164.8K
15:10 4.14 4.14 4.12 4.12 68.3K
15:11 4.13 4.13 4.12 4.12 60.5K
15:12 4.13 4.14 4.13 4.13 81.7K
15:13 4.14 4.14 4.14 4.14 58.1K
15:14 4.14 4.15 4.14 4.15 90.3K
15:15 4.15 4.15 4.15 4.14 91.2K
15:16 4.14 4.14 4.13 4.14 24.8K
15:17 4.14 4.15 4.14 4.15 16.7K
15:18 4.15 4.17 4.15 4.17 81.7K
15:19 4.17 4.18 4.17 4.18 95.7K
15:20 4.17 4.18 4.17 4.17 26.4K
15:21 4.17 4.18 4.17 4.17 12.1K
15:22 4.17 4.19 4.17 4.18 113.8K
15:23 4.18 4.18 4.16 4.16 43.4K
15:24 4.16 4.17 4.16 4.17 17.7K
15:25 4.17 4.18 4.17 4.17 42.5K
15:26 4.17 4.18 4.17 4.18 22.6K
15:27 4.18 4.18 4.18 4.18 1.2K
15:28 4.18 4.22 4.18 4.22 140.8K
15:29 4.22 4.22 4.21 4.22 174.2K
15:30 4.22 4.26 4.22 4.27 573.7K
15:31 4.26 4.28 4.26 4.26 199.7K
15:32 4.26 4.27 4.25 4.26 131.6K
15:33 4.27 4.28 4.27 4.27 201.8K
15:34 4.28 4.29 4.28 4.29 112.5K
15:35 4.29 4.29 4.27 4.28 124.7K
15:36 4.27 4.28 4.27 4.27 52.7K
15:37 4.27 4.27 4.23 4.23 126.0K
15:38 4.24 4.24 4.23 4.24 17.5K
15:39 4.23 4.26 4.23 4.26 88.3K
15:40 4.26 4.26 4.25 4.24 37.2K
15:41 4.25 4.25 4.23 4.23 103.5K
15:42 4.24 4.24 4.22 4.23 8.3K
15:43 4.22 4.22 4.22 4.23 28.5K
15:44 4.22 4.24 4.22 4.24 102.7K
15:45 4.25 4.25 4.24 4.24 66.2K
15:46 4.24 4.24 4.23 4.23 130.6K
15:47 4.24 4.24 4.23 4.23 39.3K
15:48 4.23 4.25 4.23 4.24 84.3K
15:49 4.24 4.25 4.24 4.25 64.3K
15:50 4.25 4.25 4.23 4.22 192.9K
15:51 4.22 4.23 4.22 4.23 48.3K
15:52 4.23 4.24 4.23 4.23 45.8K
15:53 4.23 4.23 4.23 4.22 53.0K
15:54 4.21 4.21 4.19 4.19 190.1K
15:55 4.19 4.21 4.19 4.21 38.5K
15:56 4.21 4.22 4.21 4.23 106.3K
15:57 4.23 4.23 4.22 4.21 71.8K
15:58 4.20 4.20 4.20 4.19 30.4K
15:59 4.19 4.19 4.18 4.18 960.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible