T-Rex 2X Long MSTR Daily Target ETF (MSTU)

MSTU
🏛️ États-Unis →
4.31
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 7.44 7.47 7.43 7.43 4,256.4K
09:31 7.44 7.47 7.43 7.44 166.4K
09:32 7.43 7.49 7.40 7.49 191.9K
09:33 7.50 7.54 7.50 7.53 183.1K
09:34 7.52 7.55 7.52 7.54 109.4K
09:35 7.54 7.55 7.48 7.49 151.0K
09:36 7.48 7.51 7.47 7.49 68.7K
09:37 7.49 7.53 7.48 7.53 118.1K
09:38 7.53 7.54 7.51 7.51 84.6K
09:39 7.53 7.53 7.50 7.50 95.7K
09:40 7.51 7.53 7.51 7.53 88.8K
09:41 7.51 7.53 7.50 7.53 34.9K
09:42 7.54 7.54 7.48 7.48 94.0K
09:43 7.49 7.49 7.46 7.48 95.3K
09:44 7.49 7.51 7.48 7.49 87.6K
09:45 7.50 7.53 7.48 7.53 215.2K
09:46 7.52 7.55 7.52 7.54 116.9K
09:47 7.54 7.56 7.49 7.50 190.6K
09:48 7.48 7.49 7.46 7.47 96.8K
09:49 7.47 7.51 7.47 7.51 87.8K
09:50 7.51 7.53 7.50 7.53 120.5K
09:51 7.53 7.55 7.52 7.54 82.4K
09:52 7.54 7.57 7.53 7.56 224.7K
09:53 7.56 7.59 7.56 7.56 86.2K
09:54 7.56 7.57 7.54 7.57 126.5K
09:55 7.56 7.57 7.53 7.57 219.6K
09:56 7.57 7.60 7.56 7.60 191.2K
09:57 7.59 7.60 7.56 7.56 131.5K
09:58 7.56 7.58 7.56 7.58 39.7K
09:59 7.58 7.60 7.58 7.60 63.5K
10:00 7.61 7.61 7.59 7.59 177.2K
10:01 7.59 7.63 7.58 7.62 73.0K
10:02 7.62 7.65 7.62 7.65 156.6K
10:03 7.65 7.66 7.63 7.63 176.2K
10:04 7.64 7.65 7.64 7.65 143.2K
10:05 7.65 7.65 7.59 7.59 169.3K
10:06 7.59 7.59 7.56 7.57 166.6K
10:07 7.57 7.59 7.57 7.57 97.7K
10:08 7.56 7.60 7.56 7.59 226.8K
10:09 7.59 7.59 7.56 7.57 33.4K
10:10 7.57 7.58 7.53 7.55 208.2K
10:11 7.55 7.60 7.55 7.59 105.4K
10:12 7.58 7.61 7.58 7.61 70.1K
10:13 7.60 7.61 7.59 7.59 162.4K
10:14 7.59 7.60 7.58 7.60 78.2K
10:15 7.60 7.63 7.59 7.63 61.9K
10:16 7.62 7.64 7.61 7.64 80.2K
10:17 7.64 7.67 7.64 7.66 143.8K
10:18 7.65 7.67 7.64 7.64 85.8K
10:19 7.65 7.68 7.64 7.66 153.9K
10:20 7.67 7.68 7.67 7.67 55.4K
10:21 7.66 7.66 7.64 7.64 63.1K
10:22 7.62 7.66 7.62 7.66 98.3K
10:23 7.66 7.66 7.64 7.66 42.8K
10:24 7.67 7.67 7.64 7.64 65.5K
10:25 7.64 7.64 7.62 7.63 38.1K
10:26 7.63 7.64 7.62 7.63 43.7K
10:27 7.63 7.63 7.61 7.63 114.8K
10:28 7.62 7.62 7.60 7.60 69.2K
10:29 7.61 7.61 7.58 7.61 49.9K
10:30 7.61 7.62 7.58 7.58 74.8K
10:31 7.58 7.60 7.58 7.59 48.9K
10:32 7.58 7.59 7.57 7.58 75.2K
10:33 7.59 7.59 7.56 7.57 188.6K
10:34 7.57 7.60 7.56 7.59 40.4K
10:35 7.59 7.61 7.58 7.59 165.1K
10:36 7.58 7.59 7.58 7.59 43.2K
10:37 7.61 7.62 7.60 7.61 49.3K
10:38 7.61 7.64 7.61 7.63 76.0K
10:39 7.64 7.66 7.63 7.65 96.6K
10:40 7.65 7.67 7.63 7.64 98.5K
10:41 7.64 7.66 7.64 7.66 56.9K
10:42 7.66 7.68 7.65 7.67 102.6K
10:43 7.68 7.68 7.66 7.67 63.2K
10:44 7.67 7.67 7.66 7.67 24.7K
10:45 7.67 7.69 7.66 7.69 120.2K
10:46 7.69 7.70 7.67 7.67 111.6K
10:47 7.66 7.67 7.64 7.64 35.8K
10:48 7.65 7.65 7.63 7.66 42.5K
10:49 7.65 7.68 7.65 7.67 50.9K
10:50 7.68 7.68 7.65 7.65 15.5K
10:51 7.64 7.65 7.62 7.64 73.8K
10:52 7.64 7.68 7.64 7.67 30.1K
10:53 7.67 7.69 7.66 7.66 19.5K
10:54 7.67 7.68 7.66 7.67 21.3K
10:55 7.67 7.68 7.63 7.64 167.2K
10:56 7.63 7.64 7.62 7.64 35.0K
10:57 7.64 7.65 7.63 7.65 73.6K
10:58 7.65 7.66 7.64 7.65 52.6K
10:59 7.64 7.66 7.64 7.64 31.6K
11:00 7.66 7.69 7.66 7.69 114.4K
11:01 7.68 7.69 7.68 7.68 74.0K
11:02 7.68 7.69 7.67 7.69 59.0K
11:03 7.69 7.70 7.68 7.70 49.1K
11:04 7.69 7.69 7.67 7.68 35.6K
11:05 7.68 7.68 7.67 7.67 14.0K
11:06 7.68 7.70 7.68 7.70 12.5K
11:07 7.69 7.70 7.66 7.66 29.5K
11:08 7.65 7.67 7.64 7.66 49.5K
11:09 7.66 7.69 7.66 7.68 29.7K
11:10 7.69 7.71 7.68 7.70 111.0K
11:11 7.70 7.71 7.70 7.71 18.6K
11:12 7.71 7.72 7.70 7.70 51.6K
11:13 7.70 7.71 7.69 7.70 102.7K
11:14 7.71 7.73 7.71 7.72 147.5K
11:15 7.73 7.74 7.72 7.73 65.6K
11:16 7.72 7.77 7.72 7.77 235.7K
11:17 7.76 7.78 7.75 7.77 149.3K
11:18 7.77 7.77 7.76 7.77 56.0K
11:19 7.76 7.80 7.76 7.80 125.5K
11:20 7.79 7.81 7.79 7.81 202.3K
11:21 7.81 7.83 7.81 7.83 135.1K
11:22 7.84 7.85 7.84 7.85 174.5K
11:23 7.84 7.88 7.84 7.87 231.2K
11:24 7.87 7.89 7.85 7.89 138.2K
11:25 7.89 7.90 7.88 7.89 120.8K
11:26 7.88 7.89 7.84 7.85 200.9K
11:27 7.85 7.85 7.81 7.82 154.6K
11:28 7.81 7.82 7.80 7.82 132.6K
11:29 7.83 7.84 7.82 7.83 88.8K
11:30 7.84 7.89 7.84 7.89 164.0K
11:31 7.89 7.92 7.88 7.91 326.6K
11:32 7.91 7.91 7.89 7.90 144.3K
11:33 7.92 7.92 7.90 7.90 146.8K
11:34 7.90 7.92 7.89 7.92 133.7K
11:35 7.93 7.95 7.92 7.93 142.4K
11:36 7.94 7.94 7.92 7.93 140.6K
11:37 7.94 7.94 7.92 7.93 53.9K
11:38 7.93 7.94 7.92 7.92 100.2K
11:39 7.93 7.99 7.92 7.99 219.0K
11:40 7.99 8.04 7.99 8.04 397.4K
11:41 8.03 8.04 8.02 8.04 279.8K
11:42 8.05 8.08 8.05 8.08 200.3K
11:43 8.08 8.09 8.06 8.07 235.1K
11:44 8.06 8.07 8.02 8.05 193.9K
11:45 8.04 8.05 8.02 8.05 106.4K
11:46 8.04 8.09 8.04 8.07 151.4K
11:47 8.07 8.07 8.04 8.04 119.0K
11:48 8.04 8.06 8.04 8.06 75.5K
11:49 8.05 8.05 8.01 8.01 136.4K
11:50 8.02 8.04 8.01 8.04 126.8K
11:51 8.03 8.08 8.03 8.08 126.5K
11:52 8.08 8.09 8.08 8.08 121.0K
11:53 8.08 8.08 8.06 8.07 135.1K
11:54 8.08 8.09 8.06 8.07 169.2K
11:55 8.07 8.10 8.07 8.09 183.8K
11:56 8.10 8.11 8.08 8.11 190.5K
11:57 8.10 8.11 8.10 8.10 79.8K
11:58 8.11 8.11 8.07 8.07 295.0K
11:59 8.07 8.07 8.04 8.04 103.7K
12:00 8.04 8.04 7.99 7.99 152.6K
12:01 7.99 7.99 7.95 7.97 184.6K
12:02 7.97 7.97 7.93 7.93 103.8K
12:03 7.94 7.94 7.92 7.93 193.8K
12:04 7.92 7.94 7.92 7.94 147.8K
12:05 7.94 7.96 7.93 7.94 173.3K
12:06 7.95 7.95 7.93 7.95 44.3K
12:07 7.95 7.96 7.94 7.94 48.4K
12:08 7.95 7.98 7.95 7.97 78.6K
12:09 7.97 7.98 7.95 7.98 109.8K
12:10 7.97 7.97 7.92 7.92 147.0K
12:11 7.92 7.94 7.91 7.92 87.1K
12:12 7.94 7.99 7.93 7.99 111.6K
12:13 7.99 8.02 7.98 8.01 104.1K
12:14 8.02 8.03 8.01 8.02 150.0K
12:15 8.02 8.04 8.02 8.01 112.0K
12:16 8.03 8.03 8.01 8.02 40.8K
12:17 8.03 8.03 8.01 8.02 49.1K
12:18 8.02 8.02 8.01 8.01 78.3K
12:19 8.02 8.03 8.01 8.01 58.7K
12:20 8.02 8.05 8.02 8.05 97.0K
12:21 8.05 8.07 8.05 8.07 92.4K
12:22 8.07 8.07 8.06 8.07 53.2K
12:23 8.08 8.08 8.06 8.06 54.2K
12:24 8.06 8.06 8.03 8.04 152.1K
12:25 8.03 8.05 8.03 8.05 66.0K
12:26 8.04 8.06 8.04 8.05 162.6K
12:27 8.05 8.08 8.05 8.08 70.2K
12:28 8.08 8.09 8.07 8.08 64.3K
12:29 8.07 8.09 8.07 8.08 79.3K
12:30 8.08 8.09 8.05 8.05 83.8K
12:31 8.05 8.05 8.00 8.03 64.9K
12:32 8.02 8.02 7.97 7.98 57.4K
12:33 7.98 7.98 7.96 7.98 86.3K
12:34 7.99 7.99 7.97 7.97 12.4K
12:35 7.98 7.99 7.97 7.98 16.9K
12:36 7.97 7.98 7.94 7.95 120.2K
12:37 7.95 7.95 7.92 7.92 44.4K
12:38 7.91 7.91 7.88 7.90 194.1K
12:39 7.90 7.90 7.88 7.89 78.5K
12:40 7.89 7.89 7.87 7.87 55.5K
12:41 7.86 7.86 7.82 7.82 134.9K
12:42 7.81 7.84 7.81 7.83 75.6K
12:43 7.84 7.84 7.81 7.81 65.9K
12:44 7.81 7.82 7.80 7.81 52.5K
12:45 7.80 7.81 7.76 7.77 63.1K
12:46 7.75 7.75 7.66 7.67 345.8K
12:47 7.67 7.70 7.65 7.67 242.6K
12:48 7.66 7.70 7.66 7.67 102.4K
12:49 7.68 7.71 7.67 7.71 67.3K
12:50 7.71 7.74 7.71 7.73 60.3K
12:51 7.73 7.77 7.73 7.77 62.0K
12:52 7.77 7.79 7.76 7.78 124.9K
12:53 7.79 7.79 7.74 7.76 149.3K
12:54 7.76 7.79 7.75 7.79 99.0K
12:55 7.79 7.82 7.79 7.81 67.5K
12:56 7.79 7.82 7.79 7.82 52.7K
12:57 7.83 7.83 7.79 7.79 87.8K
12:58 7.78 7.80 7.77 7.79 67.0K
12:59 7.79 7.80 7.78 7.80 24.3K
13:00 7.79 7.82 7.78 7.80 136.6K
13:01 7.80 7.85 7.80 7.85 71.0K
13:02 7.82 7.83 7.81 7.82 122.8K
13:03 7.81 7.84 7.81 7.83 53.9K
13:04 7.82 7.82 7.80 7.81 92.6K
13:05 7.82 7.82 7.74 7.74 44.0K
13:06 7.74 7.78 7.73 7.78 54.4K
13:07 7.78 7.80 7.77 7.79 32.1K
13:08 7.81 7.81 7.79 7.79 14.7K
13:09 7.80 7.83 7.80 7.82 26.4K
13:10 7.82 7.83 7.80 7.80 62.2K
13:11 7.80 7.82 7.80 7.82 29.4K
13:12 7.84 7.85 7.82 7.83 104.2K
13:13 7.83 7.87 7.83 7.86 42.8K
13:14 7.86 7.87 7.85 7.86 83.9K
13:15 7.87 7.91 7.86 7.90 127.3K
13:16 7.91 7.93 7.89 7.89 191.4K
13:17 7.89 7.92 7.89 7.92 45.3K
13:18 7.90 7.91 7.87 7.88 53.0K
13:19 7.88 7.89 7.88 7.89 8.7K
13:20 7.89 7.91 7.88 7.91 67.0K
13:21 7.92 7.94 7.92 7.94 52.5K
13:22 7.94 7.95 7.92 7.94 74.5K
13:23 7.93 7.95 7.93 7.95 78.9K
13:24 7.95 7.95 7.94 7.95 138.3K
13:25 7.94 7.96 7.93 7.94 85.0K
13:26 7.95 7.95 7.94 7.95 132.1K
13:27 7.91 7.91 7.87 7.87 76.8K
13:28 7.87 7.90 7.87 7.89 55.1K
13:29 7.89 7.91 7.88 7.91 63.2K
13:30 7.91 7.92 7.91 7.91 58.9K
13:31 7.91 7.92 7.89 7.90 37.7K
13:32 7.90 7.90 7.89 7.90 25.1K
13:33 7.90 7.91 7.90 7.90 67.8K
13:34 7.89 7.90 7.87 7.87 194.3K
13:35 7.87 7.87 7.84 7.86 104.2K
13:36 7.87 7.87 7.83 7.83 36.1K
13:37 7.80 7.82 7.79 7.79 99.0K
13:38 7.78 7.82 7.78 7.82 89.4K
13:39 7.81 7.81 7.79 7.80 33.4K
13:40 7.80 7.82 7.80 7.81 51.9K
13:41 7.81 7.82 7.81 7.82 33.7K
13:42 7.83 7.83 7.83 7.83 33.8K
13:43 7.84 7.84 7.82 7.82 43.3K
13:44 7.83 7.83 7.79 7.80 72.9K
13:45 7.80 7.80 7.76 7.78 99.2K
13:46 7.78 7.78 7.75 7.77 83.6K
13:47 7.78 7.80 7.78 7.79 24.6K
13:48 7.80 7.80 7.79 7.80 26.4K
13:49 7.80 7.80 7.78 7.78 44.8K
13:50 7.78 7.80 7.77 7.79 58.1K
13:51 7.80 7.81 7.80 7.81 29.5K
13:52 7.82 7.82 7.80 7.80 60.5K
13:53 7.83 7.87 7.83 7.87 40.2K
13:54 7.87 7.90 7.86 7.89 124.4K
13:55 7.90 7.93 7.90 7.93 68.3K
13:56 7.91 7.91 7.88 7.89 32.7K
13:57 7.87 7.89 7.87 7.87 33.6K
13:58 7.87 7.89 7.87 7.89 31.7K
13:59 7.89 7.91 7.89 7.90 41.0K
14:00 7.91 7.93 7.91 7.92 32.7K
14:01 7.92 7.92 7.90 7.92 37.9K
14:02 7.91 7.92 7.90 7.91 59.8K
14:03 7.90 7.91 7.89 7.91 14.0K
14:04 7.92 7.92 7.89 7.89 61.6K
14:05 7.88 7.90 7.88 7.88 23.9K
14:06 7.87 7.88 7.86 7.88 39.6K
14:07 7.86 7.86 7.84 7.84 16.4K
14:08 7.83 7.85 7.82 7.85 41.8K
14:09 7.85 7.85 7.85 7.85 25.5K
14:10 7.84 7.84 7.83 7.84 81.3K
14:11 7.84 7.87 7.84 7.85 41.0K
14:12 7.84 7.85 7.84 7.85 64.7K
14:13 7.85 7.87 7.85 7.86 98.0K
14:14 7.85 7.88 7.85 7.88 59.6K
14:15 7.88 7.88 7.85 7.85 108.1K
14:16 7.86 7.89 7.85 7.89 86.5K
14:17 7.86 7.86 7.83 7.86 35.5K
14:18 7.86 7.87 7.85 7.86 62.4K
14:19 7.85 7.85 7.83 7.84 20.8K
14:20 7.85 7.86 7.85 7.85 59.6K
14:21 7.85 7.86 7.84 7.86 36.2K
14:22 7.87 7.87 7.86 7.87 74.1K
14:23 7.87 7.91 7.87 7.89 46.5K
14:24 7.88 7.89 7.88 7.89 48.4K
14:25 7.89 7.92 7.89 7.92 40.5K
14:26 7.91 7.93 7.91 7.93 94.2K
14:27 7.92 7.98 7.92 7.97 120.1K
14:28 7.98 7.98 7.97 7.98 90.6K
14:29 7.97 7.99 7.97 7.98 133.2K
14:30 7.97 8.02 7.97 7.99 227.3K
14:31 7.99 8.00 7.96 7.96 80.0K
14:32 7.95 7.96 7.94 7.94 17.4K
14:33 7.93 7.96 7.93 7.96 47.6K
14:34 7.96 7.97 7.96 7.96 13.7K
14:35 7.97 7.99 7.96 7.97 91.4K
14:36 7.97 8.00 7.97 7.99 46.4K
14:37 7.99 8.02 7.99 8.02 69.4K
14:38 8.02 8.03 7.98 7.98 65.2K
14:39 7.98 7.98 7.95 7.95 31.8K
14:40 7.94 7.95 7.90 7.91 81.5K
14:41 7.90 7.91 7.90 7.90 90.5K
14:42 7.90 7.92 7.90 7.92 43.8K
14:43 7.92 7.92 7.90 7.90 15.1K
14:44 7.91 7.91 7.88 7.88 43.4K
14:45 7.89 7.89 7.87 7.87 82.8K
14:46 7.86 7.86 7.86 7.86 57.0K
14:47 7.86 7.86 7.84 7.86 36.0K
14:48 7.87 7.88 7.86 7.88 51.5K
14:49 7.88 7.88 7.88 7.88 10.7K
14:50 7.89 7.89 7.88 7.88 23.0K
14:51 7.88 7.90 7.88 7.89 25.8K
14:52 7.90 7.91 7.89 7.91 48.6K
14:53 7.92 7.95 7.91 7.94 38.6K
14:54 7.95 7.95 7.94 7.95 4.3K
14:55 7.95 7.96 7.94 7.96 47.5K
14:56 7.95 7.97 7.94 7.97 46.3K
14:57 7.97 7.97 7.95 7.97 53.0K
14:58 7.96 7.98 7.96 7.97 64.6K
14:59 7.98 7.98 7.97 7.98 48.4K
15:00 7.98 8.01 7.98 8.01 127.6K
15:01 8.02 8.04 8.02 8.04 188.8K
15:02 8.04 8.04 7.98 7.99 311.7K
15:03 8.01 8.01 7.98 7.98 24.5K
15:04 7.98 7.99 7.95 7.98 44.7K
15:05 7.98 7.99 7.97 7.97 30.5K
15:06 7.97 7.99 7.96 7.98 31.6K
15:07 7.99 7.99 7.98 7.99 31.9K
15:08 8.01 8.02 8.01 8.02 38.3K
15:09 8.02 8.03 8.01 8.03 40.7K
15:10 8.03 8.04 8.02 8.02 33.5K
15:11 8.02 8.02 8.01 8.02 43.5K
15:12 8.02 8.03 8.01 8.02 49.0K
15:13 8.01 8.02 8.01 8.02 81.3K
15:14 8.01 8.01 7.98 7.98 50.1K
15:15 7.98 7.98 7.97 7.97 54.8K
15:16 7.96 7.96 7.94 7.94 47.6K
15:17 7.94 7.94 7.93 7.94 39.2K
15:18 7.94 7.94 7.90 7.92 35.9K
15:19 7.91 7.93 7.91 7.93 29.0K
15:20 7.93 7.93 7.91 7.92 19.8K
15:21 7.92 7.92 7.91 7.91 78.6K
15:22 7.90 7.91 7.89 7.91 43.3K
15:23 7.91 7.92 7.90 7.92 26.2K
15:24 7.92 7.92 7.91 7.91 11.2K
15:25 7.92 7.92 7.89 7.89 44.0K
15:26 7.89 7.90 7.89 7.90 52.9K
15:27 7.90 7.91 7.90 7.90 34.8K
15:28 7.90 7.91 7.90 7.90 28.1K
15:29 7.90 7.92 7.90 7.91 9.6K
15:30 7.93 7.93 7.89 7.89 85.7K
15:31 7.90 7.90 7.87 7.87 79.7K
15:32 7.88 7.90 7.87 7.89 21.0K
15:33 7.90 7.91 7.90 7.91 24.0K
15:34 7.91 7.91 7.90 7.89 105.9K
15:35 7.90 7.91 7.89 7.90 50.1K
15:36 7.89 7.91 7.89 7.90 78.2K
15:37 7.90 7.92 7.90 7.92 30.6K
15:38 7.92 7.92 7.90 7.90 96.0K
15:39 7.89 7.89 7.87 7.87 67.1K
15:40 7.87 7.88 7.85 7.85 69.0K
15:41 7.86 7.88 7.86 7.86 31.4K
15:42 7.87 7.87 7.86 7.86 200.4K
15:43 7.86 7.88 7.85 7.87 54.4K
15:44 7.86 7.87 7.85 7.87 50.7K
15:45 7.85 7.91 7.85 7.91 154.8K
15:46 7.90 7.91 7.88 7.89 91.7K
15:47 7.89 7.91 7.89 7.90 28.7K
15:48 7.90 7.91 7.89 7.89 19.8K
15:49 7.90 7.92 7.90 7.92 85.9K
15:50 7.95 7.95 7.92 7.92 131.0K
15:51 7.92 7.94 7.89 7.94 110.5K
15:52 7.95 7.96 7.94 7.94 60.8K
15:53 7.95 7.95 7.92 7.92 150.6K
15:54 7.92 7.95 7.92 7.94 127.9K
15:55 7.89 7.96 7.89 7.96 162.5K
15:56 7.96 7.96 7.94 7.95 139.3K
15:57 7.95 7.97 7.94 7.94 76.5K
15:58 7.94 7.95 7.93 7.95 38.4K
15:59 7.95 7.96 7.94 7.95 1,137.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible