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 5.60 5.75 5.60 5.75 2,836.9K
09:31 5.76 5.76 5.66 5.69 221.1K
09:32 5.69 5.76 5.69 5.74 623.3K
09:33 5.75 5.79 5.73 5.78 137.8K
09:34 5.77 5.89 5.76 5.89 354.8K
09:35 5.88 5.90 5.82 5.87 338.3K
09:36 5.89 5.93 5.89 5.89 240.5K
09:37 5.88 5.90 5.85 5.85 528.1K
09:38 5.86 5.88 5.84 5.88 648.9K
09:39 5.88 5.90 5.87 5.90 363.6K
09:40 5.90 5.92 5.88 5.88 298.0K
09:41 5.89 5.91 5.86 5.88 293.4K
09:42 5.89 5.96 5.88 5.92 278.6K
09:43 5.91 5.97 5.90 5.96 474.0K
09:44 5.97 5.97 5.92 5.93 155.1K
09:45 5.93 5.93 5.90 5.90 464.4K
09:46 5.89 5.91 5.87 5.87 202.5K
09:47 5.87 5.88 5.85 5.87 116.8K
09:48 5.87 5.87 5.84 5.85 171.9K
09:49 5.84 5.86 5.83 5.85 137.1K
09:50 5.85 5.85 5.79 5.81 170.4K
09:51 5.82 5.87 5.80 5.86 264.2K
09:52 5.87 5.87 5.85 5.85 167.5K
09:53 5.84 5.86 5.82 5.84 94.7K
09:54 5.83 5.85 5.83 5.85 40.1K
09:55 5.85 5.85 5.81 5.82 62.3K
09:56 5.83 5.84 5.82 5.82 63.3K
09:57 5.83 5.85 5.83 5.83 16.4K
09:58 5.83 5.85 5.83 5.85 59.5K
09:59 5.85 5.87 5.84 5.84 87.3K
10:00 5.83 5.90 5.83 5.90 82.1K
10:01 5.90 5.90 5.86 5.87 51.3K
10:02 5.88 5.90 5.87 5.90 49.7K
10:03 5.90 5.91 5.89 5.89 113.0K
10:04 5.90 5.90 5.88 5.90 132.6K
10:05 5.89 5.89 5.86 5.86 71.8K
10:06 5.86 5.87 5.86 5.86 29.7K
10:07 5.86 5.86 5.85 5.86 35.8K
10:08 5.86 5.86 5.85 5.85 39.7K
10:09 5.85 5.85 5.82 5.84 142.3K
10:10 5.84 5.85 5.83 5.83 37.6K
10:11 5.82 5.85 5.82 5.85 42.3K
10:12 5.84 5.85 5.81 5.82 27.1K
10:13 5.83 5.83 5.80 5.80 22.1K
10:14 5.81 5.83 5.80 5.82 96.9K
10:15 5.82 5.82 5.81 5.81 66.4K
10:16 5.81 5.82 5.81 5.81 79.2K
10:17 5.82 5.82 5.79 5.80 58.3K
10:18 5.80 5.82 5.80 5.81 25.1K
10:19 5.82 5.82 5.78 5.80 83.8K
10:20 5.78 5.80 5.78 5.78 33.1K
10:21 5.79 5.79 5.75 5.76 106.1K
10:22 5.76 5.78 5.76 5.77 23.1K
10:23 5.79 5.81 5.79 5.80 62.6K
10:24 5.79 5.79 5.78 5.78 21.2K
10:25 5.79 5.81 5.78 5.81 45.4K
10:26 5.80 5.82 5.79 5.82 59.0K
10:27 5.82 5.83 5.81 5.82 107.2K
10:28 5.81 5.83 5.81 5.83 14.7K
10:29 5.82 5.83 5.81 5.83 27.9K
10:30 5.83 5.85 5.83 5.85 83.5K
10:31 5.85 5.85 5.84 5.85 41.8K
10:32 5.84 5.85 5.83 5.84 75.9K
10:33 5.83 5.83 5.82 5.83 11.8K
10:34 5.82 5.82 5.82 5.82 15.0K
10:35 5.82 5.87 5.82 5.87 39.0K
10:36 5.88 5.89 5.87 5.88 101.5K
10:37 5.88 5.90 5.87 5.90 61.2K
10:38 5.88 5.89 5.88 5.89 62.0K
10:39 5.88 5.88 5.86 5.86 27.1K
10:40 5.86 5.88 5.86 5.87 54.1K
10:41 5.87 5.88 5.86 5.87 35.0K
10:42 5.88 5.88 5.82 5.83 56.8K
10:43 5.83 5.86 5.83 5.86 19.2K
10:44 5.85 5.85 5.84 5.84 46.2K
10:45 5.85 5.86 5.85 5.86 4.7K
10:46 5.85 5.87 5.85 5.87 3.3K
10:47 5.86 5.86 5.84 5.84 30.8K
10:48 5.84 5.84 5.82 5.83 27.8K
10:49 5.84 5.84 5.82 5.83 30.9K
10:50 5.83 5.88 5.83 5.88 44.0K
10:51 5.87 5.89 5.87 5.88 54.7K
10:52 5.87 5.88 5.87 5.88 30.9K
10:53 5.87 5.87 5.86 5.87 16.4K
10:54 5.86 5.88 5.86 5.88 11.6K
10:55 5.87 5.87 5.86 5.87 64.9K
10:56 5.87 5.88 5.85 5.86 96.3K
10:57 5.86 5.86 5.85 5.85 30.4K
10:58 5.85 5.88 5.85 5.88 21.6K
10:59 5.87 5.88 5.87 5.88 78.2K
11:00 5.90 5.90 5.88 5.89 109.3K
11:01 5.89 5.90 5.89 5.90 70.3K
11:02 5.90 5.92 5.90 5.92 140.8K
11:03 5.92 5.96 5.91 5.96 82.9K
11:04 5.96 5.97 5.95 5.96 142.9K
11:05 5.97 5.99 5.96 5.97 244.6K
11:06 5.97 5.98 5.96 5.96 179.5K
11:07 5.97 6.00 5.96 5.99 83.4K
11:08 5.99 6.03 5.99 6.02 225.2K
11:09 6.02 6.02 6.00 6.00 26.5K
11:10 6.00 6.01 6.00 6.00 70.0K
11:11 5.99 5.99 5.97 5.99 183.5K
11:12 5.99 6.00 5.99 5.99 142.7K
11:13 5.99 5.99 5.96 5.96 95.2K
11:14 5.96 5.96 5.93 5.93 82.9K
11:15 5.93 5.95 5.91 5.95 158.3K
11:16 5.95 5.98 5.95 5.98 79.9K
11:17 5.99 5.99 5.97 5.98 56.7K
11:18 5.99 5.99 5.99 5.99 28.9K
11:19 6.00 6.01 5.98 5.98 33.3K
11:20 5.99 6.00 5.98 6.00 140.1K
11:21 6.00 6.04 6.00 6.04 121.2K
11:22 6.04 6.06 6.04 6.06 160.7K
11:23 6.06 6.08 6.06 6.06 99.7K
11:24 6.06 6.07 6.05 6.07 145.2K
11:25 6.07 6.08 6.07 6.07 232.2K
11:26 6.06 6.07 6.06 6.07 67.2K
11:27 6.07 6.09 6.07 6.08 60.7K
11:28 6.08 6.08 6.06 6.07 49.3K
11:29 6.08 6.08 6.06 6.07 138.6K
11:30 6.07 6.07 6.02 6.05 231.5K
11:31 6.04 6.06 6.04 6.06 58.3K
11:32 6.05 6.05 6.02 6.03 41.8K
11:33 6.02 6.04 6.01 6.02 101.8K
11:34 6.01 6.02 6.01 6.02 21.7K
11:35 6.03 6.03 6.02 6.03 35.0K
11:36 6.03 6.04 6.02 6.03 81.7K
11:37 6.03 6.03 6.02 6.03 24.6K
11:38 6.03 6.04 6.02 6.03 29.8K
11:39 6.03 6.03 6.01 6.01 25.1K
11:40 6.01 6.02 6.00 6.00 34.6K
11:41 5.99 6.01 5.99 5.99 52.4K
11:42 6.02 6.02 6.01 6.01 61.3K
11:43 6.01 6.01 5.99 5.99 31.4K
11:44 6.00 6.02 6.00 6.01 36.2K
11:45 6.00 6.01 5.98 5.98 36.4K
11:46 5.99 6.00 5.99 6.00 18.9K
11:47 6.00 6.00 6.00 6.00 33.9K
11:48 5.99 6.01 5.98 5.99 42.2K
11:49 5.98 6.00 5.98 5.98 30.1K
11:50 5.98 5.99 5.97 5.99 44.2K
11:51 5.98 5.99 5.98 5.98 13.2K
11:52 5.98 5.98 5.97 5.98 16.3K
11:53 5.97 6.00 5.97 6.00 46.4K
11:54 5.99 5.99 5.98 5.98 8.2K
11:55 5.98 5.99 5.97 5.99 39.2K
11:56 6.00 6.00 5.99 6.00 5.3K
11:57 6.00 6.00 5.98 5.98 17.4K
11:58 5.98 5.98 5.96 5.97 25.5K
11:59 5.97 5.98 5.97 5.97 4.4K
12:00 5.98 5.98 5.97 5.97 9.8K
12:01 5.97 5.97 5.96 5.96 21.7K
12:02 5.96 5.97 5.96 5.97 5.1K
12:03 5.97 5.99 5.97 5.99 22.3K
12:04 5.98 6.00 5.98 6.00 28.1K
12:05 6.00 6.00 5.98 5.98 157.7K
12:06 5.99 5.99 5.97 5.99 51.1K
12:07 5.99 6.01 5.98 6.01 29.2K
12:08 6.00 6.01 6.00 6.01 64.6K
12:09 6.00 6.01 6.00 6.00 8.1K
12:10 6.00 6.04 6.00 6.04 48.9K
12:11 6.03 6.03 6.02 6.02 1.6K
12:12 6.03 6.03 6.00 6.00 69.5K
12:13 6.01 6.02 6.01 6.02 34.0K
12:14 6.03 6.03 6.01 6.01 54.5K
12:15 6.01 6.02 6.00 6.01 85.3K
12:16 6.01 6.01 5.99 6.01 40.8K
12:17 5.99 6.00 5.99 6.00 30.9K
12:18 5.99 5.99 5.98 5.99 15.1K
12:19 5.98 5.98 5.97 5.97 10.3K
12:20 5.96 5.96 5.92 5.92 84.0K
12:21 5.93 5.95 5.93 5.95 28.5K
12:22 5.95 5.96 5.95 5.96 20.4K
12:23 5.95 5.97 5.95 5.96 25.6K
12:24 5.96 5.97 5.96 5.96 29.4K
12:25 5.96 5.97 5.96 5.97 24.9K
12:26 5.98 5.99 5.98 5.99 56.0K
12:27 5.99 5.99 5.97 5.98 18.8K
12:28 5.97 5.98 5.96 5.96 28.8K
12:29 5.96 5.96 5.95 5.96 44.0K
12:30 5.96 5.96 5.96 5.96 3.8K
12:31 5.95 5.95 5.95 5.95 37.4K
12:32 5.97 5.97 5.95 5.95 32.4K
12:33 5.94 5.95 5.94 5.95 36.7K
12:34 5.96 5.96 5.95 5.95 8.0K
12:35 5.96 5.96 5.96 5.96 77.9K
12:36 5.98 5.99 5.97 5.99 15.8K
12:37 5.99 6.00 5.99 5.99 16.9K
12:38 5.96 5.99 5.96 5.98 33.6K
12:39 5.98 5.99 5.98 5.98 21.5K
12:40 5.98 6.01 5.98 6.01 34.9K
12:41 6.01 6.01 6.01 6.01 19.2K
12:42 6.02 6.02 5.99 5.99 36.5K
12:43 6.00 6.00 6.00 6.00 28.0K
12:44 5.99 6.00 5.99 5.99 39.5K
12:45 6.00 6.00 5.98 5.99 15.6K
12:46 5.99 6.01 5.99 6.01 4.5K
12:47 6.02 6.04 6.02 6.04 42.5K
12:48 6.04 6.04 6.02 6.04 56.3K
12:49 6.03 6.03 6.01 6.01 71.7K
12:50 6.01 6.01 5.99 5.99 27.4K
12:51 5.99 5.99 5.98 5.99 13.8K
12:52 5.99 6.00 5.98 5.98 6.1K
12:53 6.00 6.02 6.00 6.01 17.7K
12:54 6.03 6.03 6.02 6.02 7.1K
12:55 6.02 6.02 6.02 6.02 66.9K
12:56 6.02 6.03 6.02 6.02 21.0K
12:57 6.02 6.03 6.02 6.03 12.0K
12:58 6.04 6.04 6.02 6.02 11.4K
12:59 6.02 6.03 6.02 6.02 2.4K
13:00 6.02 6.02 6.02 6.02 32.2K
13:01 6.02 6.02 6.02 6.02 15.5K
13:02 6.02 6.03 6.02 6.03 5.1K
13:03 6.02 6.02 6.02 6.02 0.2K
13:04 6.03 6.05 6.03 6.05 26.2K
13:05 6.05 6.05 6.04 6.05 11.1K
13:06 6.04 6.05 6.04 6.04 11.3K
13:07 6.04 6.05 6.04 6.05 12.7K
13:08 6.05 6.05 6.05 6.04 23.1K
13:09 6.05 6.06 6.04 6.06 68.6K
13:10 6.06 6.06 6.05 6.06 32.1K
13:11 6.07 6.08 6.07 6.08 38.2K
13:12 6.07 6.08 6.07 6.08 99.7K
13:13 6.08 6.08 6.08 6.08 5.3K
13:14 6.08 6.10 6.08 6.10 89.7K
13:15 6.11 6.11 6.10 6.10 105.6K
13:16 6.12 6.13 6.11 6.12 51.7K
13:17 6.13 6.13 6.12 6.13 33.9K
13:18 6.12 6.15 6.12 6.14 40.6K
13:19 6.14 6.16 6.14 6.15 48.0K
13:20 6.16 6.20 6.16 6.19 206.5K
13:21 6.19 6.22 6.18 6.22 208.5K
13:22 6.20 6.23 6.19 6.22 139.9K
13:23 6.21 6.23 6.21 6.22 63.7K
13:24 6.22 6.23 6.21 6.23 37.2K
13:25 6.22 6.22 6.20 6.20 107.0K
13:26 6.21 6.21 6.19 6.19 40.2K
13:27 6.20 6.20 6.18 6.18 67.5K
13:28 6.19 6.20 6.17 6.19 58.7K
13:29 6.18 6.21 6.18 6.19 325.6K
13:30 6.20 6.21 6.18 6.21 174.0K
13:31 6.21 6.24 6.20 6.24 145.5K
13:32 6.24 6.24 6.22 6.22 185.7K
13:33 6.22 6.23 6.19 6.19 74.8K
13:34 6.19 6.19 6.16 6.18 109.7K
13:35 6.18 6.21 6.17 6.20 155.6K
13:36 6.20 6.25 6.20 6.25 239.5K
13:37 6.23 6.23 6.21 6.21 136.0K
13:38 6.21 6.21 6.17 6.18 101.9K
13:39 6.18 6.20 6.18 6.20 124.3K
13:40 6.21 6.22 6.21 6.21 29.9K
13:41 6.22 6.26 6.22 6.26 180.7K
13:42 6.26 6.27 6.25 6.25 65.1K
13:43 6.25 6.26 6.25 6.25 58.9K
13:44 6.24 6.25 6.24 6.25 62.3K
13:45 6.24 6.27 6.24 6.27 97.2K
13:46 6.26 6.30 6.26 6.30 129.1K
13:47 6.29 6.30 6.28 6.30 68.5K
13:48 6.30 6.31 6.30 6.31 79.8K
13:49 6.30 6.31 6.29 6.31 40.0K
13:50 6.31 6.31 6.28 6.28 137.6K
13:51 6.28 6.30 6.28 6.29 45.9K
13:52 6.29 6.30 6.28 6.29 28.9K
13:53 6.29 6.29 6.27 6.28 51.8K
13:54 6.29 6.31 6.28 6.29 12.9K
13:55 6.29 6.32 6.29 6.32 107.3K
13:56 6.32 6.33 6.31 6.32 56.3K
13:57 6.32 6.34 6.32 6.34 37.3K
13:58 6.34 6.34 6.31 6.34 108.8K
13:59 6.33 6.33 6.32 6.32 63.3K
14:00 6.30 6.34 6.30 6.33 93.9K
14:01 6.31 6.34 6.30 6.33 33.0K
14:02 6.33 6.37 6.32 6.37 77.0K
14:03 6.35 6.40 6.34 6.39 122.8K
14:04 6.37 6.40 6.37 6.39 159.0K
14:05 6.39 6.39 6.37 6.37 75.4K
14:06 6.38 6.38 6.32 6.32 146.0K
14:07 6.34 6.36 6.34 6.35 85.3K
14:08 6.34 6.35 6.32 6.33 75.6K
14:09 6.33 6.35 6.31 6.34 114.7K
14:10 6.33 6.34 6.32 6.33 83.0K
14:11 6.34 6.35 6.33 6.34 39.8K
14:12 6.36 6.36 6.32 6.33 74.3K
14:13 6.33 6.34 6.31 6.31 44.0K
14:14 6.33 6.33 6.28 6.28 123.0K
14:15 6.28 6.29 6.26 6.27 86.2K
14:16 6.27 6.28 6.26 6.28 54.9K
14:17 6.27 6.30 6.25 6.30 89.1K
14:18 6.29 6.29 6.27 6.27 112.6K
14:19 6.27 6.27 6.26 6.27 62.4K
14:20 6.28 6.28 6.24 6.25 65.5K
14:21 6.26 6.26 6.24 6.25 88.2K
14:22 6.25 6.27 6.25 6.25 158.1K
14:23 6.25 6.26 6.23 6.23 99.9K
14:24 6.24 6.24 6.21 6.22 22.6K
14:25 6.22 6.22 6.21 6.21 74.0K
14:26 6.22 6.23 6.21 6.21 52.1K
14:27 6.21 6.22 6.21 6.21 23.8K
14:28 6.21 6.22 6.21 6.22 75.9K
14:29 6.21 6.21 6.21 6.20 15.2K
14:30 6.20 6.21 6.18 6.20 135.1K
14:31 6.19 6.19 6.17 6.17 38.5K
14:32 6.17 6.19 6.17 6.19 90.6K
14:33 6.19 6.21 6.19 6.20 137.5K
14:34 6.21 6.21 6.20 6.21 38.0K
14:35 6.21 6.22 6.21 6.21 58.7K
14:36 6.21 6.22 6.21 6.22 89.1K
14:37 6.21 6.21 6.19 6.21 54.6K
14:38 6.20 6.21 6.19 6.19 80.0K
14:39 6.19 6.22 6.19 6.22 31.3K
14:40 6.21 6.21 6.19 6.19 50.6K
14:41 6.18 6.18 6.16 6.16 42.6K
14:42 6.17 6.18 6.16 6.18 55.4K
14:43 6.18 6.20 6.18 6.20 32.6K
14:44 6.21 6.21 6.20 6.21 41.5K
14:45 6.20 6.22 6.20 6.22 45.0K
14:46 6.22 6.24 6.22 6.24 70.0K
14:47 6.24 6.24 6.22 6.22 21.0K
14:48 6.22 6.22 6.20 6.20 15.6K
14:49 6.20 6.20 6.19 6.19 4.7K
14:50 6.19 6.19 6.17 6.18 31.3K
14:51 6.18 6.18 6.18 6.18 24.1K
14:52 6.18 6.19 6.18 6.18 11.5K
14:53 6.18 6.18 6.16 6.17 17.9K
14:54 6.16 6.17 6.16 6.17 20.2K
14:55 6.17 6.17 6.14 6.15 65.2K
14:56 6.14 6.15 6.13 6.14 51.1K
14:57 6.14 6.15 6.14 6.14 19.7K
14:58 6.14 6.15 6.12 6.13 27.5K
14:59 6.13 6.13 6.12 6.12 16.9K
15:00 6.12 6.12 6.10 6.10 15.2K
15:01 6.10 6.10 6.08 6.08 58.2K
15:02 6.08 6.09 6.07 6.07 46.8K
15:03 6.08 6.09 6.06 6.07 56.7K
15:04 6.07 6.07 6.05 6.06 49.0K
15:05 6.05 6.05 6.03 6.03 36.4K
15:06 6.03 6.06 6.03 6.06 100.4K
15:07 6.07 6.09 6.07 6.09 53.0K
15:08 6.09 6.11 6.09 6.10 107.9K
15:09 6.11 6.12 6.10 6.11 36.8K
15:10 6.11 6.12 6.09 6.11 136.6K
15:11 6.08 6.10 6.07 6.07 51.5K
15:12 6.07 6.10 6.07 6.10 57.5K
15:13 6.11 6.11 6.11 6.11 173.3K
15:14 6.10 6.12 6.10 6.10 66.3K
15:15 6.08 6.09 6.08 6.09 13.8K
15:16 6.10 6.13 6.10 6.13 8.2K
15:17 6.13 6.15 6.13 6.15 12.5K
15:18 6.15 6.15 6.14 6.14 22.7K
15:19 6.14 6.14 6.14 6.14 11.5K
15:20 6.13 6.13 6.09 6.09 72.0K
15:21 6.09 6.09 6.08 6.08 32.7K
15:22 6.09 6.10 6.08 6.08 12.6K
15:23 6.08 6.09 6.07 6.08 82.9K
15:24 6.09 6.11 6.09 6.11 2.4K
15:25 6.10 6.10 6.09 6.10 32.5K
15:26 6.09 6.10 6.09 6.10 8.8K
15:27 6.10 6.11 6.10 6.11 35.1K
15:28 6.11 6.11 6.11 6.11 18.7K
15:29 6.11 6.11 6.11 6.11 3.8K
15:30 6.08 6.08 6.08 6.08 7.3K
15:31 6.09 6.10 6.08 6.09 49.2K
15:32 6.09 6.10 6.09 6.09 14.8K
15:33 6.09 6.10 6.09 6.09 7.5K
15:34 6.09 6.11 6.09 6.10 76.7K
15:35 6.09 6.11 6.09 6.11 44.6K
15:36 6.10 6.11 6.10 6.10 69.1K
15:37 6.09 6.10 6.09 6.10 40.9K
15:38 6.10 6.10 6.08 6.09 36.9K
15:39 6.08 6.08 6.07 6.07 7.0K
15:40 6.08 6.08 6.07 6.08 9.3K
15:41 6.08 6.08 6.07 6.08 24.7K
15:42 6.09 6.09 6.07 6.07 8.8K
15:43 6.07 6.08 6.07 6.08 17.9K
15:44 6.08 6.08 6.07 6.08 9.0K
15:45 6.07 6.08 6.07 6.08 11.0K
15:46 6.06 6.07 6.06 6.07 21.7K
15:47 6.08 6.08 6.07 6.07 31.5K
15:48 6.07 6.07 6.06 6.06 84.2K
15:49 6.06 6.06 6.04 6.05 10.7K
15:50 6.10 6.13 6.10 6.12 844.6K
15:51 6.12 6.12 6.11 6.12 93.9K
15:52 6.12 6.12 6.10 6.11 133.9K
15:53 6.11 6.11 6.10 6.10 39.1K
15:54 6.10 6.12 6.09 6.12 494.8K
15:55 6.13 6.15 6.12 6.13 284.3K
15:56 6.13 6.13 6.10 6.11 233.4K
15:57 6.12 6.13 6.11 6.12 46.9K
15:58 6.14 6.14 6.13 6.14 34.5K
15:59 6.13 6.13 6.11 6.12 916.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible