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 4.12 4.12 4.07 4.09 1,332.5K
09:31 4.10 4.12 4.10 4.11 108.6K
09:32 4.11 4.16 4.11 4.16 166.5K
09:33 4.16 4.17 4.15 4.16 167.5K
09:34 4.16 4.17 4.16 4.17 183.9K
09:35 4.17 4.17 4.16 4.17 64.9K
09:36 4.17 4.18 4.17 4.17 36.7K
09:37 4.17 4.19 4.17 4.17 36.6K
09:38 4.17 4.18 4.16 4.17 58.6K
09:39 4.17 4.18 4.16 4.16 63.8K
09:40 4.17 4.17 4.16 4.16 44.2K
09:41 4.16 4.18 4.16 4.18 66.3K
09:42 4.18 4.18 4.16 4.16 37.6K
09:43 4.16 4.17 4.16 4.16 29.2K
09:44 4.15 4.15 4.14 4.14 29.5K
09:45 4.14 4.14 4.11 4.11 70.0K
09:46 4.11 4.13 4.11 4.13 39.8K
09:47 4.14 4.15 4.14 4.14 32.4K
09:48 4.13 4.13 4.12 4.13 66.4K
09:49 4.13 4.14 4.12 4.14 120.0K
09:50 4.14 4.15 4.14 4.15 86.1K
09:51 4.16 4.16 4.15 4.16 81.1K
09:52 4.15 4.16 4.15 4.14 85.3K
09:53 4.15 4.15 4.13 4.13 24.2K
09:54 4.14 4.15 4.14 4.14 11.9K
09:55 4.15 4.15 4.15 4.15 0.4K
09:56 4.14 4.14 4.12 4.13 59.6K
09:57 4.13 4.14 4.13 4.13 43.2K
09:58 4.13 4.13 4.12 4.13 18.4K
09:59 4.13 4.14 4.13 4.14 40.3K
10:00 4.15 4.15 4.13 4.14 48.3K
10:01 4.15 4.16 4.15 4.15 74.1K
10:02 4.19 4.19 4.17 4.18 139.3K
10:03 4.18 4.19 4.17 4.18 59.7K
10:04 4.19 4.20 4.19 4.18 72.6K
10:05 4.18 4.18 4.17 4.18 19.0K
10:06 4.17 4.20 4.17 4.19 38.2K
10:07 4.20 4.20 4.19 4.20 38.9K
10:08 4.20 4.21 4.17 4.21 133.3K
10:09 4.20 4.20 4.20 4.20 50.8K
10:10 4.20 4.20 4.19 4.20 17.9K
10:11 4.21 4.23 4.21 4.21 188.7K
10:12 4.21 4.21 4.19 4.20 50.0K
10:13 4.21 4.23 4.21 4.22 78.3K
10:14 4.21 4.22 4.21 4.21 46.6K
10:15 4.21 4.23 4.21 4.22 125.7K
10:16 4.22 4.23 4.21 4.22 45.3K
10:17 4.23 4.24 4.21 4.24 85.6K
10:18 4.24 4.24 4.23 4.23 44.0K
10:19 4.23 4.25 4.23 4.24 96.7K
10:20 4.24 4.25 4.23 4.24 60.8K
10:21 4.25 4.26 4.23 4.24 161.0K
10:22 4.23 4.25 4.23 4.24 136.2K
10:23 4.23 4.24 4.23 4.24 60.2K
10:24 4.23 4.24 4.23 4.23 50.4K
10:25 4.23 4.24 4.23 4.24 71.1K
10:26 4.23 4.24 4.23 4.22 83.2K
10:27 4.23 4.23 4.21 4.23 58.3K
10:28 4.23 4.23 4.22 4.22 45.8K
10:29 4.22 4.23 4.21 4.22 34.1K
10:30 4.22 4.23 4.21 4.21 70.6K
10:31 4.21 4.21 4.20 4.20 53.7K
10:32 4.20 4.20 4.18 4.18 34.8K
10:33 4.19 4.19 4.19 4.19 5.0K
10:34 4.20 4.20 4.19 4.19 16.9K
10:35 4.19 4.19 4.18 4.18 19.8K
10:36 4.18 4.18 4.18 4.18 86.0K
10:37 4.18 4.18 4.17 4.17 37.6K
10:38 4.17 4.17 4.16 4.17 22.1K
10:39 4.16 4.17 4.16 4.17 42.5K
10:40 4.17 4.18 4.17 4.17 22.5K
10:41 4.18 4.18 4.17 4.17 7.1K
10:42 4.17 4.18 4.17 4.18 55.2K
10:43 4.18 4.19 4.17 4.17 54.7K
10:44 4.17 4.18 4.17 4.17 11.7K
10:45 4.17 4.19 4.17 4.19 98.4K
10:46 4.19 4.20 4.19 4.19 103.9K
10:47 4.20 4.20 4.18 4.18 64.7K
10:48 4.18 4.19 4.17 4.19 48.2K
10:49 4.20 4.20 4.20 4.20 16.6K
10:50 4.19 4.20 4.18 4.18 47.0K
10:51 4.19 4.19 4.19 4.19 15.7K
10:52 4.19 4.21 4.19 4.21 67.9K
10:53 4.22 4.22 4.20 4.21 57.7K
10:54 4.21 4.21 4.21 4.21 45.3K
10:55 4.21 4.21 4.20 4.20 41.9K
10:56 4.22 4.23 4.21 4.22 111.5K
10:57 4.21 4.21 4.20 4.20 125.1K
10:58 4.19 4.20 4.19 4.20 57.3K
10:59 4.20 4.20 4.19 4.20 30.3K
11:00 4.20 4.20 4.19 4.19 61.0K
11:01 4.19 4.20 4.19 4.20 14.0K
11:02 4.20 4.20 4.20 4.20 52.7K
11:03 4.20 4.21 4.20 4.20 33.0K
11:04 4.20 4.21 4.19 4.21 18.9K
11:05 4.20 4.20 4.19 4.19 22.5K
11:06 4.19 4.20 4.19 4.20 25.0K
11:07 4.19 4.20 4.19 4.20 16.4K
11:08 4.19 4.20 4.19 4.19 11.6K
11:09 4.20 4.20 4.19 4.19 15.5K
11:10 4.19 4.19 4.17 4.19 38.1K
11:11 4.20 4.20 4.20 4.19 67.6K
11:12 4.20 4.21 4.20 4.21 27.6K
11:13 4.21 4.22 4.20 4.21 49.3K
11:14 4.20 4.20 4.20 4.20 27.9K
11:15 4.20 4.21 4.20 4.20 47.0K
11:16 4.20 4.20 4.19 4.19 13.8K
11:17 4.18 4.19 4.18 4.18 14.3K
11:18 4.19 4.19 4.17 4.17 19.8K
11:19 4.18 4.18 4.18 4.18 202.8K
11:20 4.18 4.18 4.16 4.17 261.6K
11:21 4.16 4.18 4.16 4.18 137.0K
11:22 4.18 4.18 4.18 4.17 290.6K
11:23 4.18 4.18 4.17 4.18 236.8K
11:24 4.17 4.17 4.16 4.16 140.3K
11:25 4.17 4.17 4.17 4.16 129.2K
11:26 4.17 4.18 4.17 4.17 323.1K
11:27 4.17 4.18 4.17 4.17 276.7K
11:28 4.17 4.18 4.17 4.18 204.8K
11:29 4.18 4.19 4.18 4.18 186.7K
11:30 4.19 4.19 4.19 4.18 45.1K
11:31 4.18 4.19 4.18 4.18 117.7K
11:32 4.19 4.19 4.17 4.17 500.8K
11:33 4.17 4.17 4.16 4.16 50.4K
11:34 4.16 4.17 4.16 4.16 301.4K
11:35 4.17 4.17 4.16 4.17 273.7K
11:36 4.16 4.17 4.16 4.16 193.6K
11:37 4.16 4.16 4.15 4.15 141.4K
11:38 4.16 4.16 4.15 4.16 46.6K
11:39 4.16 4.16 4.15 4.15 452.1K
11:40 4.15 4.16 4.15 4.16 187.1K
11:41 4.15 4.16 4.15 4.15 216.7K
11:42 4.16 4.16 4.15 4.15 279.4K
11:43 4.15 4.15 4.15 4.15 124.2K
11:44 4.16 4.16 4.16 4.16 267.9K
11:45 4.16 4.17 4.16 4.16 441.6K
11:46 4.15 4.16 4.15 4.16 32.6K
11:47 4.16 4.18 4.16 4.18 87.9K
11:48 4.17 4.18 4.17 4.17 58.3K
11:49 4.18 4.18 4.17 4.18 25.4K
11:50 4.18 4.20 4.18 4.20 87.6K
11:51 4.19 4.20 4.19 4.20 155.3K
11:52 4.21 4.22 4.21 4.21 83.3K
11:53 4.21 4.21 4.21 4.21 10.6K
11:54 4.22 4.22 4.22 4.22 55.9K
11:55 4.21 4.22 4.21 4.22 39.4K
11:56 4.21 4.22 4.21 4.22 16.2K
11:57 4.22 4.23 4.22 4.22 90.4K
11:58 4.22 4.22 4.21 4.21 29.7K
11:59 4.21 4.21 4.21 4.21 6.0K
12:00 4.22 4.22 4.22 4.22 11.2K
12:01 4.22 4.22 4.22 4.22 24.4K
12:02 4.21 4.21 4.21 4.21 24.7K
12:03 4.21 4.21 4.20 4.21 22.8K
12:04 4.21 4.22 4.21 4.22 68.9K
12:05 4.22 4.22 4.22 4.22 10.1K
12:06 4.22 4.22 4.22 4.21 15.3K
12:07 4.22 4.22 4.21 4.22 53.9K
12:08 4.23 4.23 4.23 4.22 2.2K
12:09 4.23 4.23 4.23 4.22 0.3K
12:10 4.23 4.23 4.23 4.23 31.3K
12:11 4.23 4.23 4.23 4.22 64.6K
12:12 4.23 4.23 4.23 4.23 0.9K
12:13 4.23 4.23 4.23 4.22 40.1K
12:14 4.22 4.23 4.22 4.22 7.6K
12:15 4.23 4.23 4.23 4.22 61.4K
12:16 4.24 4.25 4.24 4.25 118.5K
12:17 4.25 4.25 4.24 4.25 20.7K
12:18 4.24 4.25 4.24 4.25 33.1K
12:19 4.25 4.25 4.24 4.24 58.0K
12:20 4.25 4.25 4.24 4.24 30.0K
12:21 4.24 4.24 4.23 4.23 44.8K
12:22 4.23 4.23 4.23 4.23 47.3K
12:23 4.23 4.24 4.23 4.23 65.7K
12:24 4.24 4.24 4.22 4.22 38.1K
12:25 4.23 4.23 4.22 4.22 4.9K
12:26 4.23 4.23 4.23 4.22 33.3K
12:27 4.22 4.22 4.21 4.22 37.3K
12:28 4.22 4.22 4.21 4.22 5.6K
12:29 4.21 4.23 4.21 4.23 5.1K
12:30 4.22 4.22 4.22 4.22 54.5K
12:31 4.22 4.22 4.21 4.21 23.2K
12:32 4.21 4.22 4.21 4.22 48.8K
12:33 4.22 4.22 4.22 4.22 29.1K
12:34 4.21 4.22 4.21 4.22 27.1K
12:35 4.23 4.24 4.23 4.24 49.6K
12:36 4.24 4.24 4.23 4.23 52.5K
12:37 4.23 4.23 4.23 4.23 11.7K
12:38 4.23 4.23 4.23 4.23 42.3K
12:39 4.23 4.23 4.23 4.23 31.6K
12:40 4.23 4.23 4.23 4.23 11.1K
12:41 4.23 4.23 4.23 4.23 0.6K
12:42 4.23 4.23 4.23 4.22 5.3K
12:43 4.23 4.23 4.23 4.23 4.5K
12:44 4.23 4.24 4.23 4.24 32.5K
12:45 4.23 4.23 4.23 4.23 47.8K
12:46 4.24 4.24 4.24 4.24 1.1K
12:47 4.24 4.24 4.23 4.23 128.9K
12:48 4.22 4.22 4.21 4.22 34.7K
12:49 4.22 4.22 4.20 4.21 41.3K
12:50 4.21 4.21 4.20 4.20 20.5K
12:51 4.21 4.21 4.21 4.21 0.8K
12:52 4.20 4.20 4.19 4.20 33.4K
12:53 4.20 4.20 4.20 4.20 21.6K
12:54 4.19 4.20 4.19 4.20 58.0K
12:55 4.21 4.21 4.20 4.21 8.5K
12:56 4.20 4.21 4.20 4.20 34.0K
12:57 4.21 4.21 4.20 4.20 19.1K
12:58 4.15 4.18 4.15 4.18 654.8K
12:59 4.18 4.18 4.18 4.17 18.2K
13:00 4.18 4.19 4.18 4.18 47.0K
13:01 4.18 4.18 4.18 4.18 16.3K
13:02 4.18 4.18 4.18 4.18 40.8K
13:03 4.17 4.17 4.15 4.15 97.2K
13:04 4.16 4.16 4.15 4.16 35.8K
13:05 4.16 4.16 4.15 4.15 29.0K
13:06 4.15 4.16 4.15 4.15 76.6K
13:07 4.16 4.16 4.15 4.15 69.4K
13:08 4.15 4.15 4.15 4.14 29.4K
13:09 4.14 4.14 4.14 4.14 30.6K
13:10 4.13 4.15 4.13 4.15 44.4K
13:11 4.15 4.15 4.15 4.15 31.9K
13:12 4.15 4.16 4.15 4.15 72.1K
13:13 4.14 4.15 4.14 4.15 22.2K
13:14 4.15 4.16 4.15 4.16 69.4K
13:15 4.16 4.17 4.16 4.17 123.1K
13:16 4.17 4.17 4.16 4.17 41.7K
13:17 4.18 4.18 4.17 4.17 2.6K
13:18 4.18 4.19 4.18 4.19 94.9K
13:19 4.19 4.19 4.18 4.19 44.0K
13:20 4.19 4.19 4.17 4.18 103.7K
13:21 4.18 4.18 4.17 4.18 36.9K
13:22 4.18 4.19 4.17 4.19 44.8K
13:23 4.19 4.19 4.16 4.16 29.1K
13:24 4.16 4.18 4.16 4.17 20.9K
13:25 4.18 4.18 4.17 4.17 17.3K
13:26 4.17 4.17 4.17 4.17 0.6K
13:27 4.18 4.19 4.17 4.17 52.6K
13:28 4.17 4.17 4.15 4.16 98.7K
13:29 4.17 4.17 4.16 4.16 8.2K
13:30 4.16 4.17 4.16 4.16 43.0K
13:31 4.17 4.17 4.16 4.17 93.5K
13:32 4.16 4.16 4.16 4.16 16.9K
13:33 4.17 4.18 4.17 4.18 63.3K
13:34 4.17 4.19 4.17 4.19 55.6K
13:35 4.19 4.20 4.18 4.19 85.4K
13:36 4.19 4.19 4.19 4.20 7.1K
13:37 4.20 4.20 4.20 4.20 20.8K
13:38 4.20 4.20 4.19 4.19 13.3K
13:39 4.20 4.21 4.20 4.20 35.2K
13:40 4.20 4.21 4.19 4.20 66.6K
13:41 4.21 4.21 4.20 4.20 3.3K
13:42 4.20 4.20 4.20 4.20 21.2K
13:43 4.21 4.21 4.20 4.21 37.6K
13:44 4.20 4.20 4.20 4.20 12.6K
13:45 4.19 4.21 4.19 4.20 50.9K
13:46 4.21 4.21 4.20 4.21 30.8K
13:47 4.21 4.21 4.21 4.20 15.6K
13:48 4.20 4.20 4.19 4.19 19.8K
13:49 4.20 4.20 4.19 4.20 12.1K
13:50 4.20 4.20 4.20 4.19 8.9K
13:51 4.20 4.20 4.18 4.18 69.6K
13:52 4.19 4.19 4.19 4.19 8.6K
13:53 4.18 4.18 4.18 4.18 16.5K
13:54 4.17 4.17 4.16 4.16 37.4K
13:55 4.17 4.17 4.17 4.17 17.7K
13:56 4.16 4.17 4.16 4.16 31.7K
13:57 4.17 4.17 4.16 4.16 22.7K
13:58 4.17 4.17 4.17 4.17 7.4K
13:59 4.16 4.17 4.15 4.15 47.4K
14:00 4.16 4.16 4.15 4.14 31.9K
14:01 4.14 4.15 4.14 4.14 48.7K
14:02 4.15 4.15 4.15 4.15 6.0K
14:03 4.16 4.16 4.16 4.16 18.0K
14:04 4.15 4.16 4.15 4.16 50.4K
14:05 4.15 4.16 4.15 4.15 19.3K
14:06 4.15 4.15 4.15 4.15 43.1K
14:07 4.14 4.15 4.14 4.15 35.8K
14:08 4.14 4.14 4.12 4.13 154.5K
14:09 4.13 4.13 4.13 4.13 62.6K
14:10 4.14 4.14 4.13 4.13 21.8K
14:11 4.13 4.14 4.13 4.14 32.8K
14:12 4.14 4.14 4.13 4.13 46.5K
14:13 4.14 4.15 4.14 4.14 35.3K
14:14 4.14 4.14 4.13 4.13 27.7K
14:15 4.14 4.15 4.14 4.14 25.3K
14:16 4.13 4.14 4.13 4.14 15.1K
14:18 4.14 4.14 4.12 4.13 19.1K
14:19 4.13 4.13 4.13 4.13 19.3K
14:20 4.13 4.14 4.13 4.14 85.6K
14:21 4.14 4.15 4.14 4.15 35.8K
14:22 4.15 4.15 4.14 4.15 18.7K
14:23 4.14 4.15 4.14 4.15 5.2K
14:24 4.15 4.15 4.15 4.15 12.8K
14:25 4.15 4.16 4.15 4.16 41.2K
14:26 4.16 4.16 4.16 4.16 27.1K
14:27 4.16 4.16 4.16 4.16 11.8K
14:28 4.16 4.16 4.16 4.16 17.9K
14:29 4.15 4.15 4.15 4.15 12.5K
14:30 4.15 4.16 4.15 4.15 6.9K
14:31 4.16 4.16 4.15 4.15 32.0K
14:32 4.15 4.15 4.15 4.15 40.9K
14:33 4.15 4.15 4.15 4.14 21.2K
14:34 4.15 4.15 4.14 4.14 2.8K
14:35 4.15 4.15 4.15 4.15 9.8K
14:36 4.15 4.15 4.15 4.15 9.7K
14:37 4.15 4.16 4.15 4.15 60.0K
14:38 4.15 4.15 4.15 4.14 19.4K
14:40 4.15 4.15 4.15 4.15 6.8K
14:41 4.15 4.15 4.15 4.15 1.3K
14:42 4.14 4.15 4.14 4.15 45.8K
14:43 4.15 4.15 4.15 4.15 25.7K
14:44 4.15 4.15 4.15 4.15 4.4K
14:45 4.16 4.16 4.16 4.16 29.3K
14:47 4.15 4.15 4.15 4.15 1.7K
14:49 4.16 4.16 4.15 4.15 21.0K
14:50 4.16 4.16 4.16 4.16 19.3K
14:51 4.15 4.15 4.15 4.15 3.0K
14:52 4.15 4.15 4.15 4.15 6.3K
14:54 4.15 4.15 4.15 4.15 3.3K
14:55 4.14 4.14 4.14 4.14 4.1K
14:56 4.14 4.14 4.14 4.14 62.4K
14:57 4.14 4.14 4.14 4.14 21.0K
14:58 4.13 4.15 4.13 4.14 75.1K
14:59 4.15 4.15 4.15 4.14 2.6K
15:00 4.15 4.15 4.15 4.15 47.0K
15:01 4.15 4.15 4.15 4.15 28.4K
15:02 4.15 4.15 4.15 4.14 12.6K
15:04 4.14 4.15 4.14 4.15 10.8K
15:05 4.14 4.16 4.14 4.16 31.0K
15:06 4.16 4.16 4.16 4.16 12.2K
15:07 4.16 4.17 4.16 4.17 44.9K
15:08 4.17 4.18 4.17 4.18 63.4K
15:09 4.18 4.18 4.18 4.18 19.9K
15:10 4.19 4.19 4.19 4.18 4.4K
15:11 4.19 4.19 4.19 4.18 0.7K
15:12 4.18 4.18 4.18 4.18 12.7K
15:13 4.18 4.19 4.18 4.19 18.4K
15:14 4.18 4.19 4.18 4.19 38.7K
15:15 4.19 4.21 4.19 4.20 35.1K
15:16 4.20 4.20 4.19 4.19 1.4K
15:17 4.20 4.20 4.20 4.19 19.2K
15:18 4.19 4.19 4.18 4.18 59.8K
15:19 4.18 4.19 4.18 4.18 63.8K
15:22 4.19 4.19 4.19 4.18 6.6K
15:23 4.19 4.19 4.19 4.19 27.8K
15:24 4.19 4.19 4.19 4.19 0.3K
15:25 4.20 4.20 4.20 4.20 7.7K
15:27 4.20 4.20 4.19 4.19 28.5K
15:28 4.19 4.19 4.19 4.19 0.1K
15:29 4.19 4.20 4.19 4.20 7.0K
15:30 4.19 4.19 4.17 4.18 46.7K
15:31 4.18 4.18 4.18 4.18 7.3K
15:32 4.18 4.18 4.18 4.19 11.3K
15:33 4.19 4.19 4.19 4.19 5.1K
15:34 4.18 4.19 4.18 4.18 14.4K
15:35 4.18 4.18 4.18 4.18 4.1K
15:36 4.17 4.19 4.17 4.19 8.5K
15:37 4.18 4.18 4.18 4.18 1.6K
15:38 4.18 4.18 4.18 4.18 2.3K
15:39 4.18 4.18 4.18 4.18 2.4K
15:41 4.19 4.19 4.19 4.18 18.0K
15:42 4.20 4.20 4.19 4.19 18.3K
15:43 4.19 4.19 4.19 4.19 31.2K
15:44 4.18 4.18 4.18 4.18 4.2K
15:45 4.19 4.19 4.19 4.18 9.1K
15:47 4.18 4.18 4.17 4.17 47.2K
15:48 4.16 4.17 4.16 4.17 7.2K
15:49 4.15 4.15 4.14 4.15 66.2K
15:50 4.15 4.16 4.15 4.16 39.2K
15:51 4.16 4.16 4.15 4.16 27.2K
15:52 4.16 4.16 4.16 4.16 8.9K
15:53 4.16 4.17 4.16 4.16 36.5K
15:54 4.17 4.17 4.16 4.16 29.4K
15:55 4.16 4.16 4.14 4.14 24.0K
15:56 4.15 4.16 4.15 4.16 19.3K
15:57 4.16 4.16 4.16 4.16 6.4K
15:58 4.16 4.18 4.16 4.18 29.7K
15:59 4.17 4.18 4.17 4.18 332.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible