T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)

MSTZ
🏛️ 美国 →
5.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.08 6.24 5.75 5.76 29.2M
2025-09-25 5.60 6.40 5.59 6.12 33.5M
2025-09-24 5.14 5.38 4.94 5.36 14.8M
2025-09-23 4.95 5.23 4.90 5.23 14.0M
2025-09-22 4.96 5.18 4.83 5.00 18.1M
2025-09-19 4.66 4.95 4.53 4.75 16.2M
2025-09-18 5.06 5.09 4.35 4.62 29.2M
2025-09-17 5.09 5.44 4.93 5.25 18.1M
2025-09-16 5.29 5.42 5.07 5.08 19.4M
2025-09-15 5.26 5.55 5.22 5.32 16.2M
2025-09-12 5.29 5.33 5.05 5.21 28.7M
2025-09-11 5.36 5.49 5.26 5.37 24.9M
2025-09-10 5.17 5.52 4.93 5.37 27.5M
2025-09-09 5.25 5.44 5.19 5.31 19.9M
2025-09-08 5.30 5.50 5.16 5.26 28.3M
2025-09-05 5.08 5.59 5.04 5.07 37.7M
2025-09-04 5.28 5.66 5.19 5.34 33.3M
2025-09-03 4.91 5.34 4.85 5.26 26.1M
2025-09-02 5.15 5.25 4.72 4.94 39.4M
2025-08-29 5.15 5.21 5.00 5.16 29.0M
2025-08-28 4.82 5.10 4.76 5.03 27.3M
2025-08-27 4.76 4.94 4.68 4.94 31.9M
2025-08-26 4.96 5.00 4.67 4.67 25.5M
2025-08-25 4.89 5.03 4.71 4.92 29.4M
2025-08-22 5.24 5.32 4.51 4.55 43.6M
2025-08-21 5.11 5.25 5.00 5.16 35.1M
2025-08-20 5.11 5.56 4.94 4.98 46.2M
2025-08-19 4.55 5.30 4.52 5.22 56.4M
2025-08-18 4.62 4.68 4.44 4.54 38.4M
2025-08-15 4.33 4.62 4.31 4.46 46.9M
2025-08-14 4.18 4.48 4.15 4.31 59.7M
2025-08-13 3.83 4.10 3.80 3.94 50.6M
2025-08-12 3.76 3.97 3.75 3.88 42.4M
2025-08-11 3.70 3.80 3.50 3.76 54.1M
2025-08-08 3.83 3.99 3.61 3.87 44.0M
2025-08-07 4.03 4.06 3.65 3.74 59.3M
2025-08-06 4.34 4.38 4.12 4.15 31.9M
2025-08-05 4.16 4.37 4.06 4.32 42.8M
2025-08-04 4.45 4.63 4.02 4.05 52.4M
2025-08-01 4.14 4.63 4.10 4.61 55.5M
2025-07-31 3.97 4.02 3.74 3.90 40.6M
2025-07-30 4.04 4.12 3.87 4.07 31.2M
2025-07-29 3.84 4.15 3.84 4.07 34.4M
2025-07-28 3.65 3.90 3.65 3.89 34.2M
2025-07-25 3.86 3.92 3.76 3.86 32.3M
2025-07-24 3.71 3.86 3.60 3.70 34.1M
2025-07-23 3.55 3.85 3.55 3.73 54.8M
2025-07-22 3.47 3.72 3.39 3.51 48.8M
2025-07-21 3.45 3.54 3.33 3.52 57.6M
2025-07-18 3.16 3.58 3.13 3.56 45.4M
2025-07-17 3.17 3.23 3.11 3.16 25.7M
2025-07-16 3.20 3.26 3.09 3.12 43.3M
2025-07-15 3.29 3.33 3.11 3.31 42.7M
2025-07-14 3.26 3.36 3.10 3.19 70.8M
2025-07-11 3.51 3.65 3.38 3.44 40.1M
2025-07-10 3.83 3.86 3.66 3.67 39.0M
2025-07-09 4.07 4.20 3.77 3.79 39.0M
2025-07-08 4.11 4.26 4.07 4.18 22.2M
2025-07-07 4.07 4.20 4.01 4.20 29.3M
2025-07-03 4.10 4.11 3.83 4.04 43.1M
2025-07-02 4.56 4.65 4.00 4.07 50.0M
2025-07-01 4.34 4.83 4.32 4.82 36.1M
2025-06-30 4.54 4.66 4.11 4.18 42.2M
2025-06-27 4.64 4.69 4.34 4.67 33.6M
2025-06-26 4.63 4.67 4.48 4.62 21.3M
2025-06-25 4.66 4.80 4.54 4.57 27.0M
2025-06-24 4.97 5.02 4.66 4.87 30.6M
2025-06-23 5.27 5.37 5.05 5.13 64.3M
2025-06-20 4.98 5.21 4.91 5.07 43.4M
2025-06-18 5.05 5.13 4.95 5.09 34.3M
2025-06-17 4.93 5.14 4.85 4.94 45.7M
2025-06-16 4.63 4.88 4.62 4.75 28.6M
2025-06-13 4.94 5.06 4.72 4.74 45.2M
2025-06-12 4.86 4.96 4.55 4.83 34.7M
2025-06-11 4.55 4.80 4.51 4.63 27.9M
2025-06-10 4.50 4.73 4.49 4.55 26.8M
2025-06-09 4.84 4.92 4.46 4.54 35.1M
2025-06-06 4.92 5.14 4.83 4.99 33.2M
2025-06-05 4.78 5.28 4.73 5.15 42.2M
2025-06-04 4.74 4.98 4.72 4.91 30.9M
2025-06-03 4.91 5.13 4.60 4.69 40.7M
2025-06-02 5.24 5.25 4.94 5.10 23.7M
2025-05-30 5.19 5.48 5.11 5.19 35.5M
2025-05-29 5.18 5.40 5.06 5.15 41.9M
2025-05-28 5.24 5.51 5.17 5.34 38.2M
2025-05-27 4.88 5.36 4.88 5.11 47.3M
2025-05-23 4.71 5.25 4.70 5.20 59.7M
2025-05-22 4.23 4.53 3.95 4.51 46.9M
2025-05-21 4.20 4.60 4.04 4.46 54.6M
2025-05-20 4.25 4.39 4.15 4.16 33.0M
2025-05-19 4.73 4.73 4.22 4.24 43.4M
2025-05-16 4.56 4.81 4.39 4.56 39.4M
2025-05-15 4.34 4.68 4.25 4.62 46.2M
2025-05-14 4.16 4.35 4.04 4.22 35.1M
2025-05-13 4.32 4.52 4.10 4.13 51.4M
2025-05-12 4.17 4.59 4.14 4.50 70.5M
2025-05-09 4.20 4.47 3.98 4.27 46.3M
2025-05-08 4.47 4.55 4.09 4.29 79.0M
2025-05-07 4.81 4.96 4.75 4.85 28.1M
2025-05-06 5.23 5.24 4.98 5.04 41.1M
2025-05-05 5.10 5.31 4.88 5.02 43.7M
2025-05-02 4.86 5.00 4.63 4.82 43.1M
2025-05-01 4.87 5.18 4.56 5.15 62.5M
2025-04-30 5.40 5.69 5.10 5.21 51.8M
2025-04-29 5.56 5.62 5.10 5.17 40.3M
2025-04-28 5.40 5.98 5.40 5.54 45.8M
2025-04-25 6.10 6.10 5.40 5.54 46.7M
2025-04-24 6.42 6.48 6.19 6.22 26.9M
2025-04-23 6.03 6.64 6.02 6.38 42.0M
2025-04-22 7.19 7.27 6.22 6.48 62.6M
2025-04-21 7.34 8.14 7.07 7.70 35.5M
2025-04-17 7.95 8.31 7.60 7.74 26.1M
2025-04-16 8.34 8.43 7.69 8.00 41.9M
2025-04-15 8.02 8.29 7.63 8.10 30.6M
2025-04-14 8.16 8.72 7.88 8.07 39.1M
2025-04-11 10.29 10.60 8.40 8.73 38.2M
2025-04-10 10.20 11.67 9.93 10.80 41.8M
2025-04-09 17.92 18.00 8.60 9.55 55.4M
2025-04-08 14.02 18.82 13.54 18.54 29.5M
2025-04-07 15.81 16.55 12.55 15.15 35.8M
2025-04-04 13.77 15.76 12.38 12.96 42.4M
2025-04-03 13.68 14.56 12.80 14.03 33.7M
2025-04-02 12.96 13.05 11.25 11.78 40.0M
2025-04-01 13.64 14.78 12.18 12.32 32.6M
2025-03-31 14.58 15.56 13.42 14.03 36.0M
2025-03-28 11.89 13.96 11.74 13.92 30.4M
2025-03-27 11.61 11.93 10.88 11.49 25.4M
2025-03-26 10.71 11.74 10.49 11.15 27.6M
2025-03-25 10.92 11.20 10.30 10.41 23.3M
2025-03-24 12.50 12.98 10.73 10.84 30.7M
2025-03-21 14.39 14.66 13.47 13.67 17.9M
2025-03-20 14.17 14.60 13.21 13.81 27.5M
2025-03-19 15.16 15.61 13.12 13.71 28.4M
2025-03-18 16.05 17.12 15.26 16.02 26.0M
2025-03-17 15.05 16.17 14.69 14.91 21.2M
2025-03-14 18.22 18.33 14.47 14.70 33.3M
2025-03-13 19.85 21.20 18.70 19.73 22.2M
2025-03-12 19.52 22.09 18.81 19.83 21.6M
2025-03-11 23.36 26.17 19.70 20.28 31.3M
2025-03-10 20.89 25.57 20.39 24.62 35.6M
2025-03-07 17.23 19.08 15.94 18.50 33.7M
2025-03-06 17.25 17.86 14.87 16.59 40.0M
2025-03-05 20.90 21.94 15.82 16.20 34.0M
2025-03-04 28.83 29.48 17.62 21.46 33.6M
2025-03-03 18.04 27.48 17.76 26.44 29.3M
2025-02-28 29.82 31.45 25.16 25.65 19.0M
2025-02-27 24.29 29.53 23.50 29.44 14.7M
2025-02-26 29.07 29.37 24.80 24.94 21.3M
2025-02-25 25.06 29.04 24.74 27.93 26.9M
2025-02-24 19.86 23.59 19.85 22.70 15.6M
2025-02-21 17.31 20.46 17.20 20.40 10.8M
2025-02-20 17.78 18.80 17.30 17.78 6.1M
2025-02-19 16.47 18.52 16.21 18.33 7.7M
2025-02-18 16.55 17.53 16.21 16.81 8.6M
2025-02-14 17.81 18.00 15.71 16.48 10.6M
2025-02-13 17.86 18.70 17.29 17.87 7.6M
2025-02-12 19.00 19.18 17.22 17.66 10.8M
2025-02-11 17.29 18.62 16.62 18.51 9.0M
2025-02-10 17.12 17.72 16.41 17.04 10.4M
2025-02-07 16.94 17.83 15.94 17.72 15.8M
2025-02-06 16.67 18.51 16.12 18.02 10.9M
2025-02-05 15.79 17.18 15.50 16.93 12.6M
2025-02-04 16.53 16.57 15.37 15.86 14.6M
2025-02-03 19.86 19.88 15.80 15.98 24.6M
2025-01-31 16.72 17.50 15.48 17.27 18.6M
2025-01-30 16.17 16.88 15.18 16.71 13.9M
2025-01-29 16.96 17.83 16.38 16.61 15.5M
2025-01-28 16.43 17.43 15.98 17.13 14.2M
2025-01-27 16.74 18.31 15.30 16.05 26.0M
2025-01-24 13.74 15.75 13.73 15.52 20.3M
2025-01-23 14.23 14.27 12.86 14.07 37.0M
2025-01-22 13.31 14.22 12.93 13.77 19.1M
2025-01-21 12.68 14.37 12.06 12.98 32.1M
2025-01-17 13.62 13.90 12.41 12.47 26.3M
2025-01-16 15.80 16.78 14.72 15.01 18.2M
2025-01-15 15.80 16.28 14.76 15.51 20.9M
2025-01-14 17.33 18.67 15.96 17.19 19.2M
2025-01-13 21.08 21.87 18.90 18.94 25.1M
2025-01-10 18.98 20.20 18.04 19.05 22.0M
2025-01-08 18.32 20.16 17.37 18.58 27.6M
2025-01-07 15.70 18.14 15.35 17.61 28.5M
2025-01-06 18.02 19.64 14.32 14.71 24.0M
2025-01-03 25.66 25.68 18.60 19.21 16.5M
2025-01-02 26.10 27.60 24.11 26.02 12.6M