T-Rex 2X Long MSTR Daily Target ETF

MSTU
🏛️ usa →
4.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.10 8.10 7.98 7.98 2,442.3K
09:31 7.97 8.00 7.93 8.00 313.4K
09:32 7.98 8.03 7.96 7.98 322.2K
09:33 7.97 8.02 7.97 7.97 148.8K
09:34 7.95 7.97 7.93 7.95 114.4K
09:35 7.95 7.99 7.91 7.91 265.1K
09:36 7.91 7.92 7.87 7.91 300.3K
09:37 7.92 7.96 7.92 7.94 169.5K
09:38 7.94 7.98 7.93 7.98 113.9K
09:39 7.97 7.99 7.96 7.96 95.7K
09:40 7.97 8.00 7.97 8.00 57.3K
09:41 7.99 8.02 7.98 8.02 196.3K
09:42 8.02 8.06 8.01 8.05 169.3K
09:43 8.06 8.13 8.06 8.09 267.8K
09:44 8.10 8.11 8.08 8.08 122.4K
09:45 8.07 8.10 8.06 8.08 102.1K
09:46 8.09 8.11 8.08 8.11 96.5K
09:47 8.11 8.16 8.11 8.15 213.1K
09:48 8.14 8.18 8.13 8.17 165.1K
09:49 8.18 8.18 8.13 8.15 215.9K
09:50 8.15 8.17 8.14 8.15 88.4K
09:51 8.15 8.20 8.14 8.20 257.7K
09:52 8.21 8.23 8.19 8.19 220.6K
09:53 8.19 8.20 8.17 8.17 96.4K
09:54 8.17 8.18 8.16 8.16 87.5K
09:55 8.17 8.17 8.15 8.17 43.2K
09:56 8.18 8.18 8.12 8.12 190.8K
09:57 8.13 8.15 8.12 8.14 147.7K
09:58 8.14 8.14 8.12 8.12 71.7K
09:59 8.11 8.15 8.11 8.15 68.3K
10:00 8.15 8.16 8.13 8.16 55.8K
10:01 8.16 8.16 8.13 8.14 151.2K
10:02 8.14 8.20 8.14 8.20 122.6K
10:03 8.19 8.19 8.14 8.15 37.3K
10:04 8.14 8.15 8.13 8.14 88.6K
10:05 8.13 8.14 8.10 8.10 98.6K
10:06 8.09 8.10 8.08 8.10 69.2K
10:07 8.09 8.12 8.08 8.11 83.9K
10:08 8.11 8.12 8.10 8.11 118.0K
10:09 8.11 8.15 8.10 8.15 48.3K
10:10 8.13 8.14 8.11 8.13 38.3K
10:11 8.15 8.16 8.14 8.14 137.5K
10:12 8.13 8.15 8.13 8.14 81.7K
10:13 8.13 8.17 8.13 8.17 125.4K
10:14 8.15 8.16 8.13 8.15 85.8K
10:15 8.15 8.16 8.12 8.14 121.4K
10:16 8.14 8.17 8.14 8.15 211.0K
10:17 8.15 8.16 8.15 8.15 22.1K
10:18 8.16 8.16 8.15 8.15 29.3K
10:19 8.16 8.17 8.13 8.14 53.8K
10:20 8.14 8.15 8.12 8.12 32.2K
10:21 8.11 8.13 8.11 8.13 65.3K
10:22 8.12 8.13 8.12 8.12 52.4K
10:23 8.11 8.13 8.11 8.13 99.4K
10:24 8.11 8.14 8.11 8.14 32.5K
10:25 8.14 8.14 8.12 8.12 37.2K
10:26 8.12 8.15 8.12 8.14 42.2K
10:27 8.14 8.14 8.13 8.13 17.1K
10:28 8.12 8.14 8.11 8.14 242.8K
10:29 8.15 8.15 8.13 8.15 33.3K
10:30 8.13 8.13 8.13 8.13 12.7K
10:31 8.13 8.18 8.13 8.16 188.8K
10:32 8.16 8.16 8.14 8.16 30.9K
10:33 8.16 8.16 8.16 8.17 65.1K
10:34 8.17 8.18 8.16 8.18 85.9K
10:35 8.17 8.21 8.17 8.20 238.0K
10:36 8.18 8.22 8.18 8.22 117.9K
10:37 8.22 8.22 8.22 8.22 80.5K
10:38 8.23 8.23 8.21 8.21 281.3K
10:39 8.21 8.21 8.21 8.21 43.2K
10:40 8.21 8.22 8.20 8.22 37.6K
10:41 8.23 8.25 8.22 8.23 221.9K
10:42 8.23 8.24 8.22 8.25 126.0K
10:43 8.25 8.25 8.25 8.24 91.9K
10:44 8.23 8.24 8.23 8.23 113.4K
10:45 8.24 8.24 8.22 8.23 51.6K
10:46 8.23 8.28 8.22 8.27 217.4K
10:47 8.27 8.29 8.26 8.29 118.6K
10:48 8.29 8.30 8.28 8.30 172.1K
10:49 8.29 8.29 8.28 8.28 181.0K
10:50 8.28 8.29 8.27 8.28 114.0K
10:51 8.28 8.28 8.25 8.26 47.4K
10:52 8.26 8.30 8.26 8.29 102.6K
10:53 8.29 8.31 8.27 8.27 303.4K
10:54 8.26 8.26 8.23 8.24 63.2K
10:55 8.24 8.27 8.24 8.27 69.9K
10:56 8.28 8.29 8.26 8.27 73.0K
10:57 8.27 8.27 8.24 8.24 125.4K
10:58 8.24 8.25 8.23 8.23 149.1K
10:59 8.23 8.24 8.22 8.23 88.1K
11:00 8.24 8.28 8.24 8.27 84.1K
11:01 8.27 8.28 8.25 8.25 102.5K
11:02 8.26 8.27 8.24 8.27 32.8K
11:03 8.27 8.30 8.27 8.30 45.5K
11:04 8.29 8.30 8.29 8.30 37.9K
11:05 8.29 8.29 8.25 8.28 65.9K
11:06 8.26 8.28 8.26 8.27 44.7K
11:07 8.27 8.28 8.26 8.26 47.7K
11:08 8.26 8.27 8.25 8.26 42.7K
11:09 8.26 8.26 8.25 8.24 24.3K
11:10 8.24 8.25 8.23 8.25 37.5K
11:11 8.25 8.25 8.22 8.23 32.5K
11:12 8.24 8.24 8.22 8.22 43.5K
11:13 8.22 8.22 8.21 8.21 76.3K
11:14 8.21 8.22 8.20 8.21 33.2K
11:15 8.21 8.22 8.20 8.22 71.8K
11:16 8.23 8.23 8.21 8.22 134.4K
11:17 8.22 8.25 8.22 8.25 53.6K
11:18 8.25 8.25 8.23 8.23 63.0K
11:19 8.25 8.25 8.25 8.24 53.4K
11:20 8.23 8.25 8.23 8.25 17.5K
11:21 8.25 8.26 8.25 8.26 24.2K
11:22 8.26 8.26 8.23 8.25 53.8K
11:23 8.24 8.28 8.24 8.28 114.0K
11:24 8.28 8.29 8.27 8.27 113.4K
11:25 8.28 8.28 8.27 8.28 33.8K
11:26 8.28 8.32 8.28 8.30 257.1K
11:27 8.29 8.30 8.27 8.27 17.4K
11:28 8.27 8.29 8.27 8.29 73.7K
11:29 8.28 8.29 8.27 8.28 40.9K
11:30 8.28 8.28 8.26 8.26 60.4K
11:31 8.27 8.30 8.27 8.30 70.4K
11:32 8.30 8.31 8.29 8.29 43.3K
11:33 8.31 8.31 8.29 8.31 64.0K
11:34 8.31 8.32 8.30 8.31 113.1K
11:35 8.30 8.34 8.30 8.33 153.8K
11:36 8.33 8.35 8.33 8.32 138.5K
11:37 8.34 8.34 8.31 8.32 66.3K
11:38 8.33 8.36 8.33 8.36 168.8K
11:39 8.37 8.39 8.35 8.39 326.3K
11:40 8.38 8.39 8.38 8.39 100.4K
11:41 8.38 8.38 8.35 8.35 105.9K
11:42 8.36 8.36 8.35 8.35 72.4K
11:43 8.34 8.35 8.32 8.34 78.8K
11:44 8.33 8.33 8.31 8.33 57.5K
11:45 8.33 8.36 8.33 8.36 60.8K
11:46 8.35 8.37 8.34 8.36 60.4K
11:47 8.37 8.40 8.37 8.40 185.2K
11:48 8.40 8.43 8.40 8.41 270.1K
11:49 8.41 8.42 8.41 8.40 87.8K
11:50 8.40 8.41 8.40 8.40 86.1K
11:51 8.41 8.42 8.41 8.41 271.7K
11:52 8.40 8.40 8.39 8.40 265.8K
11:53 8.40 8.45 8.40 8.44 248.0K
11:54 8.44 8.46 8.44 8.45 251.7K
11:55 8.45 8.48 8.45 8.47 202.7K
11:56 8.47 8.53 8.46 8.53 638.6K
11:57 8.53 8.57 8.53 8.54 274.1K
11:58 8.54 8.56 8.53 8.56 160.3K
11:59 8.56 8.57 8.55 8.56 434.0K
12:00 8.56 8.60 8.56 8.59 125.3K
12:01 8.59 8.61 8.59 8.61 290.7K
12:02 8.61 8.63 8.61 8.62 246.6K
12:03 8.62 8.62 8.59 8.59 121.8K
12:04 8.59 8.61 8.59 8.61 122.7K
12:05 8.60 8.61 8.58 8.58 62.7K
12:06 8.59 8.60 8.59 8.60 76.5K
12:07 8.59 8.59 8.55 8.57 143.9K
12:08 8.57 8.57 8.55 8.55 23.8K
12:09 8.56 8.59 8.55 8.57 132.8K
12:10 8.58 8.60 8.58 8.59 106.2K
12:11 8.59 8.60 8.59 8.59 43.7K
12:12 8.60 8.65 8.60 8.64 161.9K
12:13 8.63 8.64 8.60 8.62 167.1K
12:14 8.61 8.62 8.60 8.62 100.8K
12:15 8.64 8.64 8.63 8.64 119.2K
12:16 8.66 8.66 8.64 8.64 108.4K
12:17 8.65 8.65 8.63 8.65 85.8K
12:18 8.66 8.66 8.64 8.64 176.4K
12:19 8.63 8.64 8.60 8.60 122.1K
12:20 8.61 8.61 8.58 8.58 81.6K
12:21 8.58 8.58 8.56 8.57 83.3K
12:22 8.56 8.61 8.56 8.61 53.2K
12:23 8.60 8.60 8.58 8.57 73.7K
12:24 8.57 8.58 8.56 8.57 49.7K
12:25 8.57 8.57 8.56 8.57 100.0K
12:26 8.58 8.58 8.56 8.56 42.4K
12:27 8.57 8.57 8.52 8.53 130.0K
12:28 8.54 8.56 8.53 8.54 92.1K
12:29 8.53 8.54 8.52 8.52 119.0K
12:30 8.52 8.55 8.52 8.54 182.9K
12:31 8.55 8.59 8.55 8.56 90.8K
12:32 8.57 8.58 8.56 8.58 43.0K
12:33 8.58 8.61 8.58 8.60 162.1K
12:34 8.60 8.61 8.60 8.61 100.4K
12:35 8.61 8.62 8.60 8.62 150.6K
12:36 8.62 8.66 8.62 8.66 143.1K
12:37 8.66 8.67 8.64 8.64 163.2K
12:38 8.65 8.65 8.61 8.63 120.3K
12:39 8.63 8.64 8.61 8.62 143.7K
12:40 8.61 8.63 8.61 8.61 137.8K
12:41 8.61 8.63 8.61 8.63 52.6K
12:42 8.63 8.65 8.62 8.65 93.8K
12:43 8.65 8.66 8.65 8.65 150.3K
12:44 8.65 8.66 8.64 8.65 19.8K
12:45 8.65 8.69 8.64 8.69 131.6K
12:46 8.69 8.71 8.69 8.71 155.5K
12:47 8.72 8.72 8.71 8.71 107.0K
12:48 8.70 8.71 8.70 8.71 42.6K
12:49 8.70 8.71 8.66 8.66 66.3K
12:50 8.65 8.66 8.64 8.66 58.3K
12:51 8.65 8.65 8.62 8.62 17.5K
12:52 8.63 8.63 8.60 8.62 117.6K
12:53 8.62 8.64 8.61 8.62 48.7K
12:54 8.63 8.65 8.63 8.65 72.9K
12:55 8.65 8.65 8.63 8.64 39.6K
12:56 8.64 8.65 8.64 8.66 21.4K
12:57 8.65 8.66 8.65 8.65 32.3K
12:58 8.65 8.65 8.64 8.64 66.1K
12:59 8.64 8.65 8.63 8.63 59.8K
13:00 8.62 8.64 8.62 8.64 27.8K
13:01 8.64 8.65 8.63 8.63 69.2K
13:02 8.64 8.65 8.64 8.65 9.8K
13:03 8.64 8.65 8.64 8.65 28.9K
13:04 8.64 8.68 8.64 8.67 87.0K
13:05 8.68 8.68 8.67 8.67 38.8K
13:06 8.66 8.68 8.65 8.66 119.4K
13:07 8.66 8.66 8.64 8.65 52.1K
13:08 8.64 8.66 8.63 8.64 140.4K
13:09 8.63 8.64 8.61 8.61 170.6K
13:10 8.61 8.61 8.59 8.60 77.6K
13:11 8.60 8.62 8.59 8.61 34.3K
13:12 8.61 8.63 8.60 8.63 54.4K
13:13 8.63 8.63 8.61 8.63 21.6K
13:14 8.63 8.64 8.62 8.64 48.2K
13:15 8.64 8.64 8.62 8.63 46.8K
13:16 8.63 8.64 8.62 8.63 27.8K
13:17 8.63 8.64 8.63 8.64 18.2K
13:18 8.64 8.64 8.63 8.64 21.4K
13:19 8.63 8.64 8.61 8.61 40.9K
13:20 8.61 8.61 8.57 8.58 41.0K
13:21 8.58 8.62 8.58 8.60 106.5K
13:22 8.60 8.61 8.60 8.61 9.1K
13:23 8.60 8.60 8.59 8.60 45.1K
13:24 8.59 8.61 8.59 8.61 41.7K
13:25 8.62 8.62 8.59 8.60 26.6K
13:26 8.60 8.62 8.59 8.59 108.9K
13:27 8.60 8.62 8.60 8.61 23.2K
13:28 8.62 8.62 8.60 8.60 21.1K
13:29 8.61 8.61 8.60 8.61 39.2K
13:30 8.61 8.61 8.58 8.60 51.4K
13:31 8.59 8.60 8.59 8.59 19.3K
13:32 8.58 8.61 8.58 8.60 45.8K
13:33 8.60 8.60 8.60 8.60 21.1K
13:34 8.60 8.62 8.60 8.61 26.4K
13:35 8.61 8.61 8.59 8.60 6.0K
13:36 8.60 8.60 8.60 8.60 22.8K
13:37 8.60 8.64 8.60 8.64 46.9K
13:38 8.64 8.66 8.64 8.65 62.7K
13:39 8.64 8.66 8.64 8.66 48.1K
13:40 8.65 8.65 8.64 8.64 43.9K
13:41 8.62 8.62 8.60 8.62 52.7K
13:42 8.62 8.64 8.62 8.63 35.7K
13:43 8.63 8.66 8.63 8.66 28.7K
13:44 8.65 8.67 8.65 8.67 83.0K
13:45 8.66 8.67 8.66 8.67 31.5K
13:46 8.66 8.68 8.66 8.68 40.9K
13:47 8.69 8.71 8.69 8.69 266.3K
13:48 8.70 8.71 8.68 8.70 118.9K
13:49 8.71 8.73 8.71 8.72 92.2K
13:50 8.71 8.71 8.69 8.70 50.1K
13:51 8.70 8.70 8.69 8.70 24.3K
13:52 8.71 8.71 8.68 8.68 33.3K
13:53 8.68 8.68 8.67 8.68 77.0K
13:54 8.68 8.68 8.67 8.68 18.7K
13:55 8.68 8.68 8.65 8.68 70.6K
13:56 8.67 8.70 8.67 8.70 19.3K
13:57 8.69 8.69 8.66 8.67 23.8K
13:58 8.67 8.67 8.65 8.65 39.3K
13:59 8.66 8.68 8.66 8.66 18.2K
14:00 8.67 8.69 8.67 8.68 23.0K
14:01 8.69 8.71 8.68 8.69 64.3K
14:02 8.70 8.70 8.69 8.70 15.4K
14:03 8.71 8.71 8.69 8.70 41.0K
14:04 8.70 8.71 8.68 8.71 43.8K
14:05 8.71 8.73 8.70 8.72 61.5K
14:06 8.75 8.75 8.75 8.75 66.6K
14:07 8.75 8.75 8.74 8.74 72.1K
14:08 8.74 8.75 8.74 8.74 29.6K
14:09 8.74 8.74 8.73 8.74 30.9K
14:10 8.73 8.76 8.73 8.76 130.1K
14:11 8.76 8.77 8.75 8.77 98.8K
14:12 8.77 8.79 8.76 8.76 123.6K
14:13 8.75 8.77 8.74 8.75 69.7K
14:14 8.73 8.74 8.73 8.73 27.5K
14:15 8.74 8.77 8.73 8.77 63.9K
14:16 8.77 8.78 8.77 8.77 42.0K
14:17 8.77 8.77 8.73 8.73 32.5K
14:18 8.74 8.76 8.74 8.75 15.0K
14:19 8.75 8.78 8.75 8.78 79.5K
14:20 8.78 8.80 8.78 8.79 54.4K
14:21 8.80 8.80 8.78 8.78 24.5K
14:22 8.78 8.79 8.77 8.79 27.9K
14:23 8.79 8.79 8.77 8.77 38.0K
14:24 8.77 8.78 8.76 8.77 16.6K
14:25 8.76 8.78 8.76 8.77 21.6K
14:26 8.78 8.80 8.77 8.79 42.5K
14:27 8.80 8.80 8.79 8.79 173.5K
14:28 8.79 8.81 8.79 8.81 23.6K
14:29 8.81 8.81 8.80 8.81 32.3K
14:30 8.80 8.80 8.77 8.78 66.4K
14:31 8.77 8.77 8.75 8.77 76.6K
14:32 8.77 8.78 8.75 8.75 25.9K
14:33 8.76 8.76 8.75 8.76 56.8K
14:34 8.76 8.77 8.76 8.77 14.1K
14:35 8.76 8.80 8.76 8.80 60.9K
14:36 8.80 8.80 8.79 8.80 33.9K
14:37 8.80 8.80 8.79 8.79 47.7K
14:38 8.79 8.80 8.78 8.78 25.2K
14:39 8.79 8.79 8.76 8.76 27.5K
14:40 8.77 8.77 8.74 8.74 60.5K
14:41 8.74 8.74 8.71 8.74 115.5K
14:42 8.74 8.74 8.69 8.70 146.0K
14:43 8.69 8.71 8.69 8.70 78.8K
14:44 8.70 8.74 8.70 8.73 86.0K
14:45 8.72 8.74 8.72 8.73 76.9K
14:46 8.73 8.73 8.73 8.73 3.9K
14:47 8.73 8.76 8.73 8.76 26.4K
14:48 8.76 8.76 8.74 8.75 40.1K
14:49 8.74 8.74 8.73 8.74 31.7K
14:50 8.74 8.75 8.74 8.74 22.2K
14:51 8.74 8.77 8.74 8.76 42.6K
14:52 8.75 8.76 8.75 8.74 15.5K
14:53 8.74 8.75 8.73 8.74 25.8K
14:54 8.74 8.75 8.73 8.73 20.5K
14:55 8.72 8.74 8.72 8.74 9.6K
14:56 8.75 8.75 8.75 8.74 25.4K
14:57 8.73 8.73 8.72 8.73 54.9K
14:58 8.72 8.74 8.72 8.74 16.5K
14:59 8.74 8.76 8.74 8.76 6.4K
15:00 8.75 8.76 8.75 8.75 27.6K
15:01 8.76 8.76 8.75 8.75 20.7K
15:02 8.75 8.76 8.75 8.76 17.0K
15:03 8.76 8.76 8.75 8.76 8.6K
15:04 8.76 8.77 8.76 8.77 17.4K
15:05 8.76 8.76 8.71 8.72 24.1K
15:06 8.73 8.74 8.73 8.74 8.8K
15:07 8.73 8.75 8.73 8.75 8.7K
15:08 8.76 8.77 8.76 8.77 14.7K
15:09 8.77 8.77 8.76 8.77 127.2K
15:10 8.77 8.79 8.77 8.79 114.0K
15:11 8.79 8.80 8.78 8.78 41.2K
15:12 8.78 8.79 8.77 8.78 37.2K
15:13 8.79 8.79 8.77 8.78 35.6K
15:14 8.79 8.79 8.76 8.76 34.6K
15:15 8.75 8.77 8.75 8.76 104.9K
15:16 8.76 8.78 8.76 8.78 108.9K
15:17 8.77 8.78 8.75 8.75 71.2K
15:18 8.75 8.75 8.71 8.72 43.2K
15:19 8.71 8.72 8.70 8.70 58.0K
15:20 8.70 8.72 8.70 8.72 52.5K
15:21 8.72 8.72 8.71 8.71 57.8K
15:22 8.70 8.70 8.68 8.70 37.7K
15:23 8.69 8.72 8.69 8.72 26.8K
15:24 8.72 8.73 8.70 8.72 35.1K
15:25 8.72 8.72 8.70 8.70 27.9K
15:26 8.70 8.71 8.70 8.71 36.4K
15:27 8.70 8.71 8.69 8.69 99.0K
15:28 8.69 8.69 8.63 8.63 173.5K
15:29 8.63 8.64 8.62 8.62 159.7K
15:30 8.63 8.63 8.53 8.54 344.8K
15:31 8.54 8.55 8.53 8.54 116.2K
15:32 8.56 8.57 8.53 8.53 96.3K
15:33 8.52 8.53 8.52 8.53 101.5K
15:34 8.52 8.53 8.50 8.50 214.4K
15:35 8.50 8.53 8.50 8.53 97.3K
15:36 8.53 8.54 8.52 8.54 80.9K
15:37 8.54 8.61 8.54 8.61 147.8K
15:38 8.60 8.60 8.58 8.58 80.9K
15:39 8.58 8.60 8.58 8.57 32.3K
15:40 8.57 8.58 8.57 8.58 15.9K
15:41 8.58 8.61 8.56 8.60 137.4K
15:42 8.59 8.62 8.59 8.61 41.6K
15:43 8.61 8.62 8.61 8.62 38.7K
15:44 8.61 8.62 8.59 8.59 113.0K
15:45 8.58 8.59 8.56 8.59 80.2K
15:46 8.59 8.60 8.58 8.58 263.0K
15:47 8.59 8.61 8.58 8.61 105.0K
15:48 8.61 8.61 8.58 8.58 52.7K
15:49 8.58 8.59 8.58 8.58 129.4K
15:50 8.57 8.62 8.57 8.61 148.7K
15:51 8.62 8.63 8.60 8.61 88.3K
15:52 8.61 8.61 8.58 8.60 128.3K
15:53 8.61 8.64 8.61 8.64 62.9K
15:54 8.64 8.68 8.64 8.67 171.7K
15:55 8.67 8.67 8.63 8.63 81.3K
15:56 8.63 8.64 8.60 8.60 51.0K
15:57 8.61 8.64 8.61 8.64 117.3K
15:58 8.65 8.68 8.65 8.68 43.5K
15:59 8.67 8.69 8.65 8.65 1,010.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available