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

MSTU
🏛️ 美国 →
4.31
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 4.11 4.33 4.00 4.31 55.9M
2025-09-25 4.56 4.57 3.85 4.11 104.0M
2025-09-24 4.99 5.17 4.76 4.76 45.0M
2025-09-23 5.20 5.24 4.90 4.91 44.4M
2025-09-22 5.19 5.33 4.94 5.15 35.1M
2025-09-19 5.54 5.71 5.20 5.44 52.8M
2025-09-18 5.19 5.87 5.16 5.58 73.8M
2025-09-17 5.20 5.33 4.81 5.02 48.9M
2025-09-16 5.00 5.19 4.88 5.17 35.8M
2025-09-15 5.04 5.06 4.75 4.97 41.9M
2025-09-12 5.02 5.22 4.97 5.08 45.6M
2025-09-11 4.98 5.05 4.84 4.94 34.0M
2025-09-10 5.15 5.37 4.82 4.96 40.2M
2025-09-09 5.07 5.13 4.90 5.02 22.0M
2025-09-08 5.03 5.17 4.82 5.07 35.6M
2025-09-05 5.24 5.30 4.78 5.27 52.6M
2025-09-04 5.09 5.18 4.72 5.02 52.7M
2025-09-03 5.50 5.57 5.03 5.12 38.9M
2025-09-02 5.27 5.71 5.17 5.48 49.1M
2025-08-29 5.28 5.43 5.20 5.27 29.7M
2025-08-28 5.68 5.73 5.35 5.43 28.6M
2025-08-27 5.78 5.86 5.53 5.54 42.2M
2025-08-26 5.54 5.87 5.51 5.85 23.7M
2025-08-25 5.66 5.88 5.46 5.60 37.7M
2025-08-22 5.39 6.15 5.30 6.10 67.3M
2025-08-21 5.54 5.66 5.38 5.46 30.4M
2025-08-20 5.54 5.73 5.09 5.70 47.0M
2025-08-19 6.39 6.44 5.35 5.46 61.2M
2025-08-18 6.28 6.55 6.20 6.40 28.0M
2025-08-15 6.72 6.74 6.30 6.51 33.3M
2025-08-14 7.02 7.08 6.50 6.77 52.7M
2025-08-13 7.72 7.78 7.18 7.43 44.1M
2025-08-12 7.87 7.89 7.45 7.63 41.2M
2025-08-11 8.01 8.39 7.80 7.86 41.6M
2025-08-08 7.77 8.24 7.42 7.66 43.5M
2025-08-07 7.44 8.11 7.39 7.95 39.6M
2025-08-06 6.94 7.29 6.88 7.24 26.1M
2025-08-05 7.30 7.46 6.90 6.98 28.9M
2025-08-04 6.93 7.53 6.67 7.49 33.2M
2025-08-01 7.66 7.75 6.67 6.70 60.8M
2025-07-31 8.05 8.50 7.97 8.15 31.8M
2025-07-30 7.94 8.25 7.78 7.90 24.9M
2025-07-29 8.34 8.37 7.70 7.87 31.3M
2025-07-28 8.76 8.80 8.25 8.26 21.1M
2025-07-25 8.30 8.56 8.20 8.34 24.0M
2025-07-24 8.73 8.95 8.38 8.74 28.4M
2025-07-23 9.12 9.15 8.38 8.67 39.8M
2025-07-22 9.39 9.60 8.72 9.27 40.0M
2025-07-21 9.47 9.74 9.22 9.25 32.9M
2025-07-18 10.48 10.59 9.11 9.16 70.9M
2025-07-17 10.50 10.71 10.28 10.48 36.6M
2025-07-16 10.39 10.75 10.24 10.68 38.3M
2025-07-15 10.21 10.76 10.03 10.08 54.4M
2025-07-14 10.32 10.75 10.04 10.51 60.8M
2025-07-11 9.65 9.97 9.30 9.79 52.1M
2025-07-10 8.86 9.25 8.80 9.22 48.1M
2025-07-09 8.42 9.01 8.17 8.97 41.1M
2025-07-08 8.34 8.42 8.06 8.21 26.8M
2025-07-07 8.46 8.59 8.17 8.17 31.1M
2025-07-03 8.41 9.00 8.39 8.53 39.1M
2025-07-02 7.76 8.59 7.61 8.46 46.1M
2025-07-01 8.33 8.40 7.35 7.37 58.1M
2025-06-30 8.10 8.81 7.87 8.65 38.2M
2025-06-27 7.92 8.45 7.86 7.87 38.3M
2025-06-26 7.97 8.24 7.89 7.98 28.4M
2025-06-25 7.95 8.10 7.71 8.07 37.2M
2025-06-24 7.50 7.90 7.38 7.60 34.8M
2025-06-23 7.06 7.36 6.90 7.23 33.4M
2025-06-20 7.48 7.60 7.16 7.34 34.6M
2025-06-18 7.42 7.56 7.26 7.32 32.0M
2025-06-17 7.58 7.73 7.26 7.58 37.2M
2025-06-16 8.11 8.13 7.70 7.88 40.3M
2025-06-13 7.60 7.95 7.42 7.91 40.7M
2025-06-12 7.74 8.29 7.58 7.80 31.2M
2025-06-11 8.32 8.36 7.84 8.11 34.4M
2025-06-10 8.43 8.43 7.98 8.28 31.9M
2025-06-09 7.90 8.46 7.76 8.33 43.7M
2025-06-06 7.74 7.88 7.44 7.62 33.9M
2025-06-05 8.03 8.11 7.24 7.41 54.2M
2025-06-04 8.12 8.16 7.71 7.80 37.0M
2025-06-03 7.89 8.35 7.57 8.20 43.6M
2025-06-02 7.40 7.84 7.40 7.60 33.4M
2025-05-30 7.50 7.62 7.07 7.46 42.1M
2025-05-29 7.55 7.69 7.23 7.55 40.4M
2025-05-28 7.48 7.56 7.07 7.29 42.7M
2025-05-27 8.01 8.01 7.31 7.64 61.9M
2025-05-23 8.51 8.53 7.45 7.54 81.3M
2025-05-22 9.53 10.09 8.87 8.91 72.2M
2025-05-21 9.65 10.02 8.73 9.05 97.0M
2025-05-20 9.55 9.76 9.22 9.74 47.5M
2025-05-19 8.62 9.62 8.62 9.53 53.5M
2025-05-16 8.97 9.26 8.50 8.95 46.1M
2025-05-15 9.54 9.72 8.74 8.87 60.2M
2025-05-14 9.94 10.23 9.50 9.78 46.2M
2025-05-13 9.61 10.07 9.23 10.02 62.7M
2025-05-12 10.03 10.10 9.09 9.29 74.0M
2025-05-09 10.01 10.48 9.36 9.79 66.2M
2025-05-08 9.49 10.15 9.31 9.76 86.3M
2025-05-07 8.87 8.94 8.59 8.76 44.9M
2025-05-06 8.16 8.56 8.14 8.45 43.1M
2025-05-05 8.37 8.77 7.98 8.50 57.1M
2025-05-02 8.84 9.20 8.59 8.87 65.3M
2025-05-01 8.82 9.32 8.31 8.33 86.5M
2025-04-30 7.97 8.45 7.51 8.28 59.9M
2025-04-29 7.82 8.45 7.73 8.34 53.6M
2025-04-28 8.04 8.04 7.21 7.84 62.1M
2025-04-25 7.21 8.00 7.20 7.82 73.5M
2025-04-24 6.88 7.10 6.81 7.07 53.0M
2025-04-23 7.30 7.33 6.65 6.91 79.5M
2025-04-22 6.30 7.03 6.23 6.80 107.3M
2025-04-21 6.15 6.37 5.56 5.88 86.9M
2025-04-17 5.74 5.97 5.46 5.86 61.5M
2025-04-16 5.45 5.94 5.41 5.68 72.2M
2025-04-15 5.73 6.00 5.52 5.65 70.9M
2025-04-14 5.66 5.80 5.29 5.67 78.4M
2025-04-11 4.67 5.43 4.54 5.26 92.1M
2025-04-10 4.80 4.98 4.04 4.43 112.7M
2025-04-09 3.69 5.45 3.66 5.26 185.5M
2025-04-08 4.94 5.08 3.50 3.55 112.4M
2025-04-07 4.29 5.70 4.01 4.54 153.9M
2025-04-04 5.23 5.75 4.51 5.52 121.8M
2025-04-03 5.33 5.84 4.91 5.16 75.0M
2025-04-02 5.81 6.67 5.78 6.40 92.2M
2025-04-01 5.65 6.20 5.18 6.11 84.3M
2025-03-31 5.24 5.73 4.88 5.46 73.7M
2025-03-28 6.75 6.88 5.50 5.52 88.0M
2025-03-27 6.94 7.45 6.76 7.05 57.3M
2025-03-26 7.61 7.78 6.84 7.30 65.2M
2025-03-25 7.49 7.93 7.30 7.84 68.3M
2025-03-24 6.80 7.62 6.60 7.53 85.9M
2025-03-21 5.93 6.37 5.83 6.28 55.2M
2025-03-20 6.08 6.52 5.86 6.20 76.7M
2025-03-19 5.79 6.50 5.65 6.30 75.4M
2025-03-18 5.50 5.82 5.10 5.50 68.9M
2025-03-17 5.83 6.06 5.44 5.95 59.5M
2025-03-14 5.21 6.13 5.18 6.08 97.4M
2025-03-13 4.82 5.11 4.51 4.87 70.4M
2025-03-12 4.93 5.10 4.31 4.82 109.2M
2025-03-11 4.22 4.85 3.78 4.75 133.3M
2025-03-10 5.24 5.43 3.75 4.04 160.4M
2025-03-07 6.54 7.12 5.82 6.08 90.2M
2025-03-06 6.59 7.62 6.31 6.86 106.4M
2025-03-05 5.83 7.16 5.55 7.00 106.4M
2025-03-04 4.34 6.37 4.23 5.68 123.7M
2025-03-03 6.50 6.50 4.58 4.76 149.1M
2025-02-28 4.33 5.03 4.09 4.95 89.9M
2025-02-27 5.53 5.67 4.39 4.41 71.6M
2025-02-26 4.66 5.38 4.60 5.33 70.0M
2025-02-25 5.60 5.74 4.56 4.87 96.9M
2025-02-24 7.34 7.34 6.01 6.30 53.8M
2025-02-21 8.60 8.63 7.11 7.14 41.1M
2025-02-20 8.44 8.59 7.95 8.36 26.3M
2025-02-19 9.15 9.29 8.06 8.14 31.5M
2025-02-18 9.15 9.30 8.58 8.97 23.1M
2025-02-14 8.50 9.53 8.44 9.13 30.5M
2025-02-13 8.54 8.82 8.13 8.53 30.6M
2025-02-12 8.05 8.85 7.99 8.62 30.2M
2025-02-11 8.96 9.30 8.23 8.27 31.5M
2025-02-10 9.12 9.39 8.77 9.10 22.8M
2025-02-07 9.12 9.61 8.71 8.75 39.3M
2025-02-06 9.36 9.68 8.39 8.63 33.0M
2025-02-05 9.97 10.17 9.10 9.29 28.6M
2025-02-04 9.55 10.25 9.52 9.91 27.8M
2025-02-03 7.86 9.99 7.74 9.83 55.5M
2025-01-31 9.51 10.23 9.07 9.19 35.7M
2025-01-30 9.87 10.45 9.47 9.58 32.9M
2025-01-29 9.47 9.75 8.96 9.60 34.4M
2025-01-28 9.82 10.08 9.18 9.32 32.3M
2025-01-27 9.38 10.56 8.54 9.99 61.1M
2025-01-24 11.98 11.98 10.27 10.45 45.7M
2025-01-23 11.56 12.73 11.50 11.66 60.1M
2025-01-22 12.36 12.77 11.52 11.94 36.8M
2025-01-21 13.17 13.74 11.29 12.65 66.9M
2025-01-17 12.45 13.37 12.24 13.13 62.6M
2025-01-16 10.88 11.62 10.13 11.34 43.4M
2025-01-15 10.88 11.48 10.61 11.01 48.7M
2025-01-14 10.02 10.68 9.37 10.00 53.3M
2025-01-13 8.17 9.26 7.80 9.23 49.1M
2025-01-10 9.37 9.75 8.66 9.26 42.6M
2025-01-08 9.69 10.21 8.59 9.55 53.6M
2025-01-07 11.70 12.04 9.68 10.09 62.3M
2025-01-06 10.85 12.80 9.98 12.58 66.7M
2025-01-03 8.24 10.41 8.19 10.20 48.8M
2025-01-02 8.15 8.63 7.70 8.14 41.9M