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 4.16 4.20 4.16 4.18 1,851.8K
09:31 4.19 4.21 4.19 4.19 240.9K
09:32 4.19 4.19 4.17 4.19 94.1K
09:33 4.18 4.18 4.13 4.13 72.2K
09:34 4.12 4.16 4.12 4.13 47.8K
09:35 4.14 4.15 4.12 4.15 120.7K
09:36 4.14 4.14 4.12 4.13 55.4K
09:37 4.12 4.12 4.10 4.11 54.5K
09:38 4.10 4.11 4.08 4.08 101.5K
09:39 4.09 4.09 4.07 4.08 35.9K
09:40 4.08 4.10 4.08 4.10 140.8K
09:41 4.10 4.12 4.10 4.12 110.1K
09:42 4.11 4.13 4.11 4.12 210.8K
09:43 4.12 4.14 4.12 4.14 145.7K
09:44 4.13 4.13 4.11 4.11 133.7K
09:45 4.12 4.12 4.10 4.10 43.1K
09:46 4.10 4.11 4.09 4.09 113.0K
09:47 4.08 4.09 4.07 4.09 112.9K
09:48 4.08 4.08 4.07 4.07 196.5K
09:49 4.07 4.11 4.07 4.10 103.4K
09:50 4.10 4.12 4.10 4.12 88.4K
09:51 4.11 4.12 4.11 4.11 97.4K
09:52 4.11 4.11 4.10 4.10 91.1K
09:53 4.10 4.11 4.09 4.10 192.0K
09:54 4.11 4.11 4.08 4.09 68.8K
09:55 4.09 4.12 4.09 4.12 81.8K
09:56 4.12 4.12 4.11 4.12 54.1K
09:57 4.11 4.12 4.11 4.12 128.2K
09:58 4.12 4.12 4.10 4.10 53.4K
09:59 4.11 4.11 4.10 4.10 24.1K
10:00 4.12 4.12 4.08 4.08 43.5K
10:01 4.09 4.12 4.09 4.11 130.9K
10:02 4.12 4.12 4.11 4.12 131.4K
10:03 4.11 4.11 4.11 4.11 170.4K
10:04 4.11 4.11 4.09 4.11 98.5K
10:05 4.12 4.12 4.11 4.12 59.2K
10:06 4.12 4.12 4.11 4.11 83.9K
10:07 4.10 4.11 4.10 4.10 49.7K
10:08 4.10 4.11 4.10 4.11 105.1K
10:09 4.11 4.11 4.09 4.09 177.5K
10:10 4.10 4.11 4.10 4.12 47.7K
10:11 4.12 4.14 4.12 4.14 258.9K
10:12 4.15 4.15 4.15 4.15 447.7K
10:13 4.15 4.16 4.14 4.16 164.1K
10:14 4.15 4.16 4.15 4.15 225.0K
10:15 4.15 4.16 4.15 4.16 88.7K
10:16 4.18 4.19 4.18 4.18 240.8K
10:17 4.19 4.19 4.19 4.20 44.2K
10:18 4.20 4.20 4.18 4.20 82.8K
10:19 4.20 4.20 4.18 4.18 36.1K
10:20 4.19 4.20 4.18 4.19 107.6K
10:21 4.20 4.21 4.19 4.21 107.8K
10:22 4.21 4.21 4.20 4.20 168.9K
10:23 4.20 4.21 4.19 4.20 63.8K
10:24 4.21 4.21 4.20 4.20 39.4K
10:25 4.21 4.21 4.19 4.20 126.2K
10:26 4.20 4.22 4.20 4.22 139.9K
10:27 4.22 4.24 4.22 4.24 273.0K
10:28 4.23 4.23 4.20 4.20 74.5K
10:29 4.21 4.22 4.19 4.21 93.6K
10:30 4.21 4.23 4.21 4.22 62.6K
10:31 4.22 4.23 4.22 4.22 72.4K
10:32 4.22 4.22 4.22 4.22 61.2K
10:33 4.21 4.24 4.21 4.24 170.3K
10:34 4.24 4.25 4.23 4.24 265.9K
10:35 4.24 4.25 4.23 4.24 172.4K
10:36 4.24 4.24 4.22 4.22 243.2K
10:37 4.22 4.23 4.22 4.22 23.1K
10:38 4.22 4.23 4.22 4.23 148.2K
10:39 4.22 4.24 4.22 4.23 87.9K
10:40 4.23 4.23 4.20 4.20 359.9K
10:41 4.21 4.24 4.21 4.23 231.9K
10:42 4.23 4.26 4.23 4.25 285.5K
10:43 4.26 4.26 4.26 4.26 248.4K
10:44 4.26 4.28 4.26 4.27 688.2K
10:45 4.27 4.29 4.27 4.28 359.0K
10:46 4.28 4.29 4.28 4.28 173.5K
10:47 4.28 4.29 4.27 4.28 128.8K
10:48 4.28 4.30 4.28 4.30 175.9K
10:49 4.30 4.31 4.30 4.31 144.4K
10:50 4.31 4.31 4.29 4.30 273.5K
10:51 4.30 4.30 4.29 4.30 201.1K
10:52 4.30 4.31 4.30 4.30 230.7K
10:53 4.29 4.30 4.29 4.30 104.1K
10:54 4.30 4.30 4.28 4.29 106.2K
10:55 4.30 4.30 4.27 4.28 66.7K
10:56 4.28 4.29 4.28 4.29 135.2K
10:57 4.29 4.29 4.26 4.27 165.9K
10:58 4.27 4.27 4.24 4.25 283.9K
10:59 4.24 4.25 4.24 4.25 65.1K
11:00 4.25 4.29 4.25 4.28 150.1K
11:01 4.28 4.29 4.27 4.27 60.0K
11:02 4.26 4.27 4.26 4.26 188.0K
11:03 4.26 4.26 4.23 4.24 355.2K
11:04 4.25 4.25 4.23 4.24 68.8K
11:05 4.24 4.25 4.24 4.25 6.7K
11:06 4.25 4.25 4.24 4.24 104.3K
11:07 4.24 4.24 4.24 4.24 207.2K
11:08 4.24 4.25 4.23 4.24 68.2K
11:09 4.25 4.25 4.23 4.24 101.0K
11:10 4.25 4.27 4.25 4.27 77.7K
11:11 4.28 4.29 4.27 4.28 196.8K
11:12 4.27 4.27 4.26 4.26 38.4K
11:13 4.27 4.27 4.27 4.26 56.4K
11:14 4.26 4.26 4.26 4.26 39.3K
11:15 4.26 4.26 4.25 4.25 35.8K
11:16 4.26 4.27 4.25 4.25 135.0K
11:17 4.25 4.26 4.25 4.26 135.7K
11:18 4.26 4.26 4.26 4.25 34.2K
11:19 4.25 4.25 4.25 4.25 39.4K
11:20 4.25 4.26 4.24 4.24 262.6K
11:21 4.24 4.24 4.23 4.24 283.4K
11:22 4.24 4.25 4.24 4.25 277.5K
11:23 4.26 4.27 4.24 4.24 98.6K
11:24 4.25 4.26 4.24 4.25 41.2K
11:25 4.25 4.26 4.25 4.27 72.0K
11:26 4.26 4.28 4.26 4.28 52.1K
11:27 4.28 4.28 4.26 4.27 193.6K
11:28 4.27 4.27 4.26 4.27 72.4K
11:29 4.27 4.27 4.27 4.26 69.3K
11:30 4.27 4.28 4.27 4.27 363.0K
11:31 4.28 4.28 4.27 4.27 37.2K
11:32 4.27 4.27 4.27 4.26 9.8K
11:33 4.26 4.27 4.26 4.26 60.2K
11:34 4.26 4.27 4.26 4.27 296.6K
11:35 4.27 4.30 4.27 4.30 125.8K
11:36 4.29 4.29 4.28 4.29 36.5K
11:37 4.28 4.30 4.28 4.29 364.8K
11:38 4.29 4.30 4.29 4.30 131.9K
11:39 4.29 4.30 4.29 4.30 259.1K
11:40 4.30 4.30 4.29 4.29 159.4K
11:41 4.30 4.30 4.29 4.30 83.9K
11:42 4.30 4.31 4.29 4.31 55.3K
11:43 4.31 4.31 4.30 4.31 42.1K
11:44 4.30 4.30 4.30 4.30 2.0K
11:45 4.30 4.30 4.29 4.30 21.6K
11:46 4.30 4.31 4.30 4.30 212.3K
11:47 4.30 4.32 4.30 4.31 124.8K
11:48 4.31 4.31 4.29 4.31 127.4K
11:49 4.31 4.31 4.31 4.31 12.9K
11:50 4.32 4.32 4.31 4.32 127.1K
11:51 4.32 4.32 4.31 4.32 26.8K
11:52 4.32 4.33 4.31 4.32 311.4K
11:53 4.32 4.32 4.31 4.31 66.5K
11:54 4.31 4.32 4.31 4.31 108.0K
11:55 4.32 4.32 4.30 4.31 42.4K
11:56 4.30 4.32 4.30 4.32 165.1K
11:57 4.33 4.33 4.31 4.31 24.5K
11:58 4.31 4.31 4.31 4.31 0.6K
11:59 4.31 4.31 4.30 4.30 29.8K
12:00 4.31 4.31 4.30 4.30 9.9K
12:01 4.30 4.31 4.30 4.31 113.4K
12:02 4.30 4.32 4.30 4.32 159.6K
12:03 4.31 4.32 4.31 4.32 348.8K
12:04 4.32 4.32 4.30 4.31 133.7K
12:05 4.31 4.31 4.29 4.29 163.8K
12:06 4.29 4.31 4.29 4.30 106.8K
12:07 4.30 4.31 4.30 4.31 66.4K
12:08 4.31 4.32 4.30 4.31 110.2K
12:09 4.32 4.32 4.31 4.31 24.4K
12:10 4.31 4.31 4.31 4.31 48.1K
12:11 4.32 4.33 4.32 4.33 91.7K
12:12 4.32 4.33 4.32 4.32 12.0K
12:13 4.32 4.32 4.31 4.32 54.2K
12:14 4.32 4.33 4.32 4.33 61.3K
12:15 4.32 4.32 4.32 4.32 3.1K
12:16 4.31 4.32 4.31 4.32 2.8K
12:17 4.32 4.33 4.32 4.32 85.4K
12:18 4.32 4.33 4.32 4.33 61.8K
12:19 4.33 4.34 4.33 4.33 123.0K
12:20 4.33 4.33 4.31 4.31 217.3K
12:21 4.31 4.31 4.30 4.31 45.8K
12:22 4.31 4.31 4.30 4.31 439.8K
12:23 4.30 4.31 4.29 4.31 66.9K
12:24 4.30 4.32 4.30 4.32 66.2K
12:25 4.32 4.32 4.30 4.30 7.3K
12:26 4.30 4.31 4.30 4.30 63.0K
12:27 4.30 4.31 4.30 4.31 49.5K
12:28 4.31 4.31 4.31 4.30 68.4K
12:29 4.30 4.30 4.30 4.30 36.3K
12:30 4.30 4.30 4.28 4.29 88.2K
12:31 4.29 4.29 4.28 4.29 92.6K
12:32 4.28 4.29 4.28 4.29 51.4K
12:33 4.27 4.29 4.27 4.28 148.4K
12:34 4.29 4.29 4.29 4.29 98.3K
12:35 4.30 4.30 4.29 4.29 33.6K
12:36 4.29 4.30 4.29 4.30 34.5K
12:37 4.31 4.31 4.30 4.30 98.0K
12:38 4.30 4.30 4.30 4.30 29.2K
12:39 4.30 4.31 4.30 4.30 49.0K
12:40 4.31 4.34 4.31 4.34 86.1K
12:41 4.33 4.34 4.32 4.32 347.4K
12:42 4.33 4.33 4.33 4.33 8.0K
12:43 4.32 4.32 4.31 4.31 63.8K
12:44 4.32 4.32 4.32 4.32 10.1K
12:45 4.32 4.32 4.32 4.31 50.5K
12:46 4.33 4.33 4.32 4.32 32.6K
12:47 4.33 4.33 4.33 4.33 0.8K
12:48 4.32 4.32 4.31 4.32 25.6K
12:49 4.31 4.31 4.31 4.31 6.3K
12:50 4.30 4.30 4.30 4.30 40.9K
12:51 4.30 4.30 4.30 4.29 20.2K
12:52 4.28 4.28 4.28 4.28 2.5K
12:53 4.29 4.30 4.29 4.30 39.1K
12:54 4.29 4.30 4.29 4.29 46.7K
12:55 4.29 4.30 4.29 4.30 61.9K
12:56 4.31 4.31 4.31 4.31 141.5K
12:57 4.30 4.30 4.30 4.30 67.0K
12:58 4.31 4.32 4.31 4.31 47.7K
12:59 4.30 4.30 4.30 4.30 9.6K
13:00 4.31 4.31 4.31 4.31 67.7K
13:01 4.31 4.31 4.31 4.30 55.7K
13:02 4.29 4.30 4.29 4.30 53.8K
13:03 4.29 4.32 4.29 4.32 104.6K
13:04 4.32 4.33 4.32 4.32 154.3K
13:05 4.32 4.32 4.31 4.32 60.9K
13:06 4.32 4.32 4.32 4.32 39.4K
13:07 4.32 4.33 4.32 4.32 81.9K
13:08 4.31 4.31 4.31 4.31 0.1K
13:10 4.31 4.31 4.30 4.30 34.2K
13:11 4.30 4.31 4.30 4.31 41.1K
13:12 4.31 4.31 4.30 4.31 39.6K
13:13 4.31 4.31 4.31 4.31 94.6K
13:14 4.31 4.31 4.31 4.31 5.7K
13:15 4.31 4.32 4.31 4.31 24.8K
13:16 4.31 4.32 4.30 4.32 26.0K
13:17 4.32 4.32 4.31 4.32 127.5K
13:18 4.32 4.32 4.31 4.31 35.7K
13:19 4.31 4.31 4.31 4.31 20.3K
13:20 4.30 4.32 4.30 4.32 165.3K
13:21 4.32 4.33 4.32 4.32 207.4K
13:22 4.27 4.28 4.26 4.27 512.8K
13:23 4.27 4.29 4.27 4.29 261.4K
13:24 4.28 4.29 4.28 4.29 7.7K
13:25 4.28 4.28 4.28 4.28 18.7K
13:26 4.28 4.29 4.28 4.29 307.1K
13:27 4.30 4.30 4.28 4.29 173.4K
13:28 4.28 4.28 4.27 4.27 38.6K
13:29 4.28 4.29 4.28 4.29 217.3K
13:30 4.29 4.30 4.29 4.29 74.1K
13:31 4.29 4.29 4.28 4.28 118.6K
13:32 4.29 4.29 4.27 4.27 61.0K
13:33 4.26 4.27 4.26 4.27 79.4K
13:34 4.27 4.28 4.27 4.27 127.4K
13:35 4.28 4.28 4.27 4.27 76.7K
13:36 4.26 4.27 4.26 4.27 33.6K
13:37 4.27 4.29 4.27 4.29 141.4K
13:38 4.28 4.29 4.28 4.29 112.4K
13:39 4.29 4.29 4.29 4.29 90.7K
13:40 4.28 4.30 4.28 4.30 107.8K
13:41 4.29 4.29 4.28 4.29 136.8K
13:42 4.29 4.30 4.29 4.29 88.2K
13:43 4.30 4.30 4.30 4.30 1.8K
13:44 4.30 4.30 4.30 4.30 76.2K
13:45 4.30 4.31 4.30 4.31 283.3K
13:46 4.31 4.31 4.30 4.30 80.2K
13:47 4.30 4.30 4.30 4.30 134.6K
13:48 4.30 4.30 4.29 4.29 48.2K
13:49 4.30 4.31 4.29 4.31 121.7K
13:50 4.31 4.31 4.31 4.31 7.2K
13:51 4.31 4.31 4.30 4.30 22.1K
13:52 4.30 4.30 4.30 4.30 49.3K
13:53 4.30 4.30 4.30 4.30 26.6K
13:54 4.30 4.31 4.29 4.30 122.3K
13:55 4.29 4.29 4.28 4.28 38.1K
13:56 4.28 4.29 4.28 4.28 12.8K
13:57 4.29 4.30 4.28 4.29 126.1K
13:58 4.29 4.29 4.29 4.29 64.0K
13:59 4.29 4.29 4.28 4.29 73.4K
14:00 4.29 4.31 4.29 4.30 92.8K
14:02 4.29 4.29 4.27 4.27 83.3K
14:03 4.28 4.28 4.27 4.27 19.9K
14:04 4.28 4.29 4.28 4.29 58.9K
14:05 4.28 4.29 4.28 4.29 94.3K
14:06 4.29 4.29 4.29 4.29 17.3K
14:07 4.28 4.28 4.28 4.28 47.1K
14:08 4.28 4.28 4.27 4.27 58.3K
14:09 4.27 4.27 4.27 4.27 5.0K
14:10 4.27 4.28 4.27 4.28 111.8K
14:11 4.28 4.28 4.27 4.27 26.7K
14:12 4.27 4.28 4.27 4.27 27.9K
14:13 4.27 4.27 4.27 4.26 46.8K
14:14 4.27 4.27 4.27 4.27 16.4K
14:15 4.27 4.29 4.27 4.27 158.7K
14:16 4.28 4.29 4.28 4.28 53.2K
14:17 4.27 4.28 4.27 4.28 4.4K
14:18 4.28 4.29 4.27 4.28 66.8K
14:19 4.29 4.29 4.28 4.28 21.1K
14:20 4.29 4.29 4.28 4.28 5.3K
14:21 4.29 4.29 4.28 4.29 29.9K
14:22 4.29 4.30 4.29 4.30 25.7K
14:23 4.30 4.31 4.30 4.30 32.8K
14:24 4.30 4.31 4.30 4.30 7.5K
14:25 4.30 4.31 4.30 4.31 58.6K
14:26 4.31 4.33 4.31 4.33 121.4K
14:27 4.33 4.33 4.32 4.33 300.1K
14:28 4.33 4.33 4.32 4.33 258.5K
14:29 4.34 4.34 4.34 4.34 15.2K
14:30 4.33 4.35 4.33 4.35 243.1K
14:31 4.35 4.35 4.34 4.35 72.0K
14:32 4.33 4.33 4.33 4.33 9.8K
14:33 4.32 4.33 4.31 4.33 66.4K
14:34 4.33 4.33 4.33 4.33 219.0K
14:35 4.33 4.34 4.33 4.34 10.0K
14:36 4.34 4.34 4.34 4.33 96.9K
14:37 4.34 4.35 4.34 4.35 26.3K
14:38 4.35 4.36 4.35 4.36 73.9K
14:39 4.35 4.35 4.34 4.34 104.5K
14:40 4.34 4.34 4.34 4.34 78.8K
14:41 4.35 4.35 4.35 4.34 3.0K
14:42 4.35 4.35 4.35 4.35 20.8K
14:43 4.35 4.35 4.35 4.35 23.9K
14:44 4.35 4.36 4.34 4.35 70.5K
14:45 4.35 4.35 4.34 4.34 28.2K
14:46 4.34 4.34 4.32 4.34 391.3K
14:47 4.34 4.35 4.34 4.35 66.1K
14:48 4.36 4.37 4.36 4.37 37.8K
14:49 4.36 4.36 4.36 4.35 22.8K
14:50 4.35 4.37 4.34 4.37 97.9K
14:51 4.37 4.37 4.36 4.36 21.1K
14:52 4.36 4.36 4.35 4.36 94.3K
14:53 4.36 4.36 4.36 4.36 43.9K
14:54 4.36 4.36 4.35 4.35 225.7K
14:55 4.36 4.36 4.35 4.36 100.9K
14:56 4.36 4.36 4.35 4.36 46.1K
14:57 4.36 4.36 4.36 4.37 115.2K
14:58 4.37 4.37 4.35 4.36 155.6K
14:59 4.36 4.36 4.36 4.36 44.2K
15:00 4.35 4.35 4.33 4.34 28.2K
15:01 4.33 4.33 4.32 4.33 87.7K
15:02 4.33 4.33 4.32 4.32 116.8K
15:03 4.32 4.33 4.31 4.32 46.9K
15:04 4.32 4.32 4.31 4.31 17.5K
15:05 4.32 4.32 4.31 4.31 81.7K
15:06 4.32 4.32 4.32 4.32 23.0K
15:07 4.31 4.31 4.30 4.31 113.3K
15:08 4.30 4.32 4.30 4.31 121.9K
15:10 4.31 4.32 4.31 4.31 152.3K
15:11 4.31 4.32 4.31 4.31 130.1K
15:12 4.31 4.32 4.30 4.32 223.1K
15:13 4.31 4.33 4.31 4.33 82.7K
15:14 4.33 4.33 4.31 4.32 44.4K
15:15 4.31 4.31 4.31 4.31 18.7K
15:16 4.32 4.33 4.32 4.33 74.7K
15:17 4.32 4.33 4.32 4.32 34.0K
15:18 4.33 4.34 4.32 4.34 122.8K
15:19 4.33 4.34 4.33 4.33 141.4K
15:20 4.32 4.32 4.31 4.31 12.8K
15:21 4.32 4.32 4.32 4.31 44.7K
15:22 4.32 4.32 4.31 4.32 115.3K
15:23 4.32 4.32 4.30 4.31 127.0K
15:24 4.30 4.32 4.30 4.32 64.6K
15:25 4.31 4.33 4.31 4.33 154.3K
15:26 4.33 4.33 4.31 4.32 258.7K
15:27 4.32 4.32 4.31 4.31 71.0K
15:28 4.31 4.32 4.31 4.31 92.9K
15:29 4.32 4.32 4.32 4.32 10.6K
15:30 4.32 4.32 4.31 4.32 20.0K
15:31 4.32 4.32 4.31 4.32 1.1K
15:32 4.31 4.31 4.30 4.30 104.2K
15:33 4.30 4.30 4.30 4.30 6.1K
15:34 4.30 4.30 4.30 4.30 136.8K
15:35 4.29 4.30 4.28 4.29 198.3K
15:36 4.29 4.30 4.28 4.30 213.0K
15:37 4.29 4.31 4.29 4.30 101.4K
15:38 4.30 4.30 4.30 4.30 8.9K
15:39 4.31 4.31 4.30 4.30 11.9K
15:40 4.30 4.30 4.29 4.30 11.8K
15:41 4.29 4.31 4.29 4.31 46.9K
15:42 4.30 4.31 4.30 4.30 27.7K
15:43 4.29 4.31 4.29 4.30 156.6K
15:44 4.30 4.30 4.30 4.30 0.5K
15:45 4.30 4.30 4.29 4.29 4.5K
15:46 4.28 4.29 4.28 4.29 35.8K
15:47 4.28 4.29 4.28 4.29 137.8K
15:48 4.28 4.29 4.28 4.29 55.1K
15:49 4.28 4.29 4.28 4.29 136.8K
15:50 4.31 4.33 4.31 4.32 259.0K
15:51 4.31 4.33 4.31 4.33 184.2K
15:52 4.33 4.33 4.33 4.33 77.9K
15:53 4.32 4.34 4.32 4.34 160.7K
15:54 4.34 4.34 4.32 4.32 53.2K
15:55 4.31 4.31 4.30 4.31 303.2K
15:56 4.31 4.32 4.31 4.32 203.4K
15:57 4.32 4.34 4.32 4.34 457.9K
15:58 4.33 4.34 4.33 4.34 55.5K
15:59 4.33 4.34 4.32 4.32 916.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible