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 4.56 4.56 4.44 4.44 10,181.8K
09:31 4.41 4.50 4.41 4.48 666.7K
09:32 4.48 4.48 4.41 4.43 788.8K
09:33 4.42 4.44 4.40 4.39 607.7K
09:34 4.40 4.42 4.30 4.30 941.0K
09:35 4.31 4.35 4.30 4.31 1,033.3K
09:36 4.31 4.31 4.27 4.30 911.8K
09:37 4.30 4.34 4.30 4.34 535.2K
09:38 4.33 4.34 4.33 4.33 1,069.1K
09:39 4.33 4.33 4.31 4.31 347.6K
09:40 4.30 4.31 4.28 4.30 530.1K
09:41 4.30 4.33 4.29 4.30 503.5K
09:42 4.31 4.31 4.27 4.27 586.6K
09:43 4.29 4.30 4.25 4.26 631.3K
09:44 4.26 4.28 4.25 4.28 522.8K
09:45 4.26 4.30 4.26 4.30 623.9K
09:46 4.29 4.32 4.29 4.32 401.5K
09:47 4.32 4.34 4.31 4.32 294.1K
09:48 4.32 4.35 4.31 4.35 169.1K
09:49 4.35 4.35 4.33 4.35 187.5K
09:50 4.35 4.39 4.35 4.37 193.7K
09:51 4.37 4.38 4.32 4.32 353.9K
09:52 4.33 4.34 4.33 4.34 145.0K
09:53 4.33 4.36 4.32 4.34 283.9K
09:54 4.35 4.35 4.34 4.34 168.5K
09:55 4.35 4.37 4.34 4.37 223.5K
09:56 4.36 4.36 4.35 4.36 112.3K
09:57 4.36 4.36 4.34 4.35 188.3K
09:58 4.35 4.35 4.33 4.34 126.7K
09:59 4.34 4.35 4.33 4.35 181.1K
10:00 4.37 4.37 4.30 4.30 849.7K
10:01 4.30 4.33 4.30 4.32 550.9K
10:02 4.32 4.32 4.30 4.31 359.1K
10:03 4.31 4.31 4.30 4.31 347.7K
10:04 4.31 4.31 4.30 4.31 510.0K
10:05 4.31 4.33 4.31 4.33 364.7K
10:06 4.33 4.33 4.32 4.32 166.2K
10:07 4.33 4.34 4.32 4.33 270.3K
10:08 4.33 4.34 4.33 4.34 183.3K
10:09 4.34 4.36 4.33 4.35 314.9K
10:10 4.35 4.36 4.34 4.36 92.5K
10:11 4.37 4.37 4.35 4.35 397.8K
10:12 4.35 4.37 4.34 4.36 325.9K
10:13 4.36 4.37 4.36 4.37 147.0K
10:14 4.37 4.38 4.35 4.36 211.5K
10:15 4.37 4.38 4.36 4.37 223.5K
10:16 4.37 4.37 4.36 4.37 233.1K
10:17 4.36 4.39 4.36 4.38 187.6K
10:18 4.38 4.38 4.37 4.37 94.5K
10:19 4.38 4.39 4.37 4.39 106.3K
10:20 4.39 4.40 4.39 4.40 201.5K
10:21 4.40 4.42 4.40 4.42 180.6K
10:22 4.42 4.42 4.40 4.40 149.3K
10:23 4.40 4.40 4.37 4.39 270.5K
10:24 4.39 4.40 4.38 4.40 124.5K
10:25 4.40 4.40 4.37 4.37 259.1K
10:26 4.38 4.39 4.37 4.37 381.7K
10:27 4.37 4.37 4.36 4.37 257.4K
10:28 4.37 4.37 4.36 4.36 190.0K
10:29 4.36 4.37 4.35 4.35 95.8K
10:30 4.36 4.36 4.34 4.35 198.8K
10:31 4.35 4.35 4.34 4.34 62.5K
10:32 4.35 4.36 4.35 4.35 199.3K
10:33 4.35 4.36 4.35 4.35 175.2K
10:34 4.36 4.37 4.36 4.36 209.9K
10:35 4.36 4.36 4.33 4.33 233.2K
10:36 4.33 4.33 4.31 4.31 246.5K
10:37 4.32 4.32 4.31 4.31 145.5K
10:38 4.30 4.31 4.30 4.31 237.1K
10:39 4.31 4.33 4.31 4.33 362.1K
10:40 4.33 4.33 4.32 4.32 66.1K
10:41 4.31 4.32 4.31 4.32 36.9K
10:42 4.32 4.36 4.32 4.35 148.2K
10:43 4.35 4.35 4.34 4.34 85.3K
10:44 4.34 4.35 4.34 4.34 135.6K
10:45 4.34 4.34 4.33 4.34 89.2K
10:46 4.34 4.34 4.33 4.33 161.1K
10:47 4.33 4.34 4.33 4.34 52.3K
10:48 4.35 4.36 4.35 4.35 63.9K
10:49 4.36 4.36 4.35 4.36 129.3K
10:50 4.36 4.36 4.32 4.32 511.3K
10:51 4.33 4.33 4.31 4.31 465.1K
10:52 4.32 4.33 4.31 4.32 268.9K
10:53 4.32 4.33 4.32 4.33 100.2K
10:54 4.33 4.33 4.32 4.33 88.4K
10:55 4.33 4.33 4.32 4.33 40.7K
10:56 4.32 4.34 4.32 4.34 139.4K
10:57 4.33 4.34 4.33 4.34 58.1K
10:58 4.34 4.34 4.32 4.32 125.9K
10:59 4.33 4.33 4.31 4.32 81.0K
11:00 4.31 4.31 4.30 4.30 168.6K
11:01 4.31 4.31 4.31 4.31 73.7K
11:02 4.31 4.31 4.29 4.29 588.7K
11:03 4.29 4.29 4.27 4.27 329.1K
11:04 4.27 4.27 4.27 4.27 91.4K
11:05 4.26 4.27 4.26 4.27 51.9K
11:06 4.25 4.26 4.25 4.26 548.6K
11:07 4.26 4.26 4.25 4.26 261.3K
11:08 4.25 4.26 4.25 4.25 103.2K
11:09 4.26 4.26 4.25 4.26 84.2K
11:10 4.26 4.26 4.25 4.26 90.9K
11:11 4.25 4.26 4.25 4.25 363.9K
11:12 4.26 4.26 4.23 4.23 1,061.2K
11:13 4.23 4.24 4.23 4.24 472.8K
11:14 4.24 4.27 4.24 4.27 502.4K
11:15 4.27 4.28 4.25 4.25 223.2K
11:16 4.25 4.25 4.23 4.23 248.7K
11:17 4.22 4.24 4.22 4.23 253.5K
11:18 4.22 4.23 4.22 4.22 86.2K
11:19 4.21 4.22 4.20 4.21 661.9K
11:20 4.21 4.22 4.20 4.20 100.0K
11:21 4.21 4.21 4.17 4.17 568.3K
11:22 4.17 4.18 4.17 4.18 147.2K
11:23 4.18 4.18 4.17 4.18 252.9K
11:24 4.18 4.18 4.17 4.17 118.0K
11:25 4.18 4.18 4.16 4.16 235.0K
11:26 4.17 4.17 4.16 4.16 149.6K
11:27 4.17 4.17 4.16 4.16 232.0K
11:28 4.17 4.17 4.16 4.17 116.4K
11:29 4.17 4.17 4.16 4.17 169.3K
11:30 4.17 4.18 4.16 4.18 610.8K
11:31 4.18 4.18 4.17 4.17 312.4K
11:32 4.17 4.19 4.16 4.18 175.9K
11:33 4.19 4.19 4.18 4.19 187.7K
11:34 4.19 4.20 4.19 4.19 175.8K
11:35 4.19 4.19 4.19 4.19 266.2K
11:36 4.19 4.19 4.17 4.18 667.2K
11:37 4.17 4.18 4.17 4.18 548.6K
11:38 4.18 4.18 4.17 4.18 96.6K
11:39 4.18 4.20 4.18 4.20 148.0K
11:40 4.20 4.20 4.18 4.20 75.8K
11:41 4.20 4.21 4.20 4.20 136.1K
11:42 4.20 4.20 4.19 4.20 47.6K
11:43 4.19 4.22 4.19 4.21 252.4K
11:44 4.21 4.21 4.19 4.20 139.3K
11:45 4.20 4.22 4.19 4.22 128.5K
11:46 4.22 4.22 4.21 4.21 108.4K
11:47 4.21 4.21 4.20 4.20 78.1K
11:48 4.21 4.22 4.20 4.22 78.3K
11:49 4.22 4.23 4.22 4.23 188.4K
11:50 4.23 4.23 4.21 4.22 114.4K
11:51 4.22 4.23 4.21 4.22 257.1K
11:52 4.23 4.23 4.23 4.23 61.5K
11:53 4.23 4.23 4.20 4.21 241.6K
11:54 4.20 4.22 4.20 4.22 163.6K
11:55 4.22 4.23 4.22 4.23 119.4K
11:56 4.23 4.23 4.21 4.21 98.8K
11:57 4.21 4.23 4.20 4.23 95.7K
11:58 4.23 4.24 4.23 4.23 79.6K
11:59 4.23 4.24 4.23 4.24 69.0K
12:00 4.23 4.24 4.23 4.23 236.5K
12:01 4.24 4.24 4.23 4.24 211.6K
12:02 4.25 4.25 4.22 4.23 123.3K
12:03 4.23 4.23 4.21 4.22 75.0K
12:04 4.21 4.23 4.21 4.21 64.8K
12:05 4.21 4.22 4.21 4.22 210.8K
12:06 4.22 4.22 4.22 4.22 58.6K
12:07 4.22 4.22 4.20 4.21 102.4K
12:08 4.21 4.21 4.20 4.20 58.4K
12:09 4.20 4.21 4.20 4.20 35.9K
12:10 4.21 4.21 4.19 4.18 267.8K
12:11 4.18 4.19 4.18 4.18 89.2K
12:12 4.19 4.21 4.19 4.20 223.4K
12:13 4.20 4.20 4.19 4.20 80.8K
12:14 4.19 4.20 4.19 4.19 221.8K
12:15 4.20 4.21 4.19 4.20 144.3K
12:16 4.20 4.21 4.20 4.21 200.0K
12:17 4.21 4.22 4.20 4.21 134.9K
12:18 4.22 4.22 4.21 4.22 85.7K
12:19 4.21 4.24 4.21 4.24 221.0K
12:20 4.24 4.27 4.24 4.26 148.5K
12:21 4.27 4.27 4.25 4.26 138.2K
12:22 4.25 4.26 4.23 4.23 56.2K
12:23 4.25 4.25 4.23 4.24 19.0K
12:24 4.24 4.25 4.24 4.24 45.0K
12:25 4.24 4.25 4.23 4.23 115.2K
12:26 4.23 4.23 4.21 4.22 179.5K
12:27 4.22 4.23 4.21 4.22 69.7K
12:28 4.23 4.24 4.23 4.24 113.6K
12:29 4.24 4.25 4.23 4.24 77.4K
12:30 4.24 4.25 4.23 4.25 92.4K
12:31 4.25 4.25 4.24 4.25 146.3K
12:32 4.25 4.25 4.23 4.25 68.8K
12:33 4.24 4.25 4.24 4.25 49.1K
12:34 4.25 4.25 4.23 4.24 98.1K
12:35 4.25 4.25 4.23 4.23 48.1K
12:36 4.23 4.23 4.22 4.22 193.6K
12:37 4.22 4.22 4.21 4.21 121.3K
12:38 4.21 4.23 4.21 4.22 62.4K
12:39 4.22 4.22 4.22 4.22 62.1K
12:40 4.22 4.22 4.20 4.20 155.0K
12:41 4.20 4.21 4.19 4.20 204.9K
12:42 4.20 4.21 4.20 4.20 73.8K
12:43 4.21 4.21 4.20 4.21 27.4K
12:44 4.21 4.22 4.21 4.22 80.8K
12:45 4.21 4.22 4.20 4.21 173.2K
12:46 4.22 4.22 4.19 4.20 167.7K
12:47 4.19 4.20 4.17 4.18 320.7K
12:48 4.18 4.18 4.17 4.18 97.7K
12:49 4.18 4.20 4.18 4.19 96.7K
12:50 4.20 4.21 4.19 4.20 131.6K
12:51 4.21 4.22 4.21 4.21 61.7K
12:52 4.22 4.22 4.21 4.21 73.6K
12:53 4.21 4.21 4.19 4.19 227.9K
12:54 4.19 4.19 4.19 4.19 91.3K
12:55 4.19 4.19 4.19 4.19 84.1K
12:56 4.19 4.19 4.18 4.18 40.7K
12:57 4.19 4.19 4.19 4.18 77.3K
12:58 4.18 4.19 4.18 4.19 62.7K
12:59 4.19 4.19 4.19 4.19 34.3K
13:00 4.19 4.19 4.19 4.19 45.0K
13:01 4.19 4.19 4.19 4.19 37.0K
13:02 4.19 4.19 4.19 4.19 97.6K
13:03 4.19 4.19 4.19 4.18 95.8K
13:04 4.18 4.18 4.18 4.18 43.2K
13:05 4.18 4.18 4.17 4.17 64.2K
13:06 4.16 4.17 4.16 4.17 205.3K
13:07 4.17 4.17 4.17 4.17 99.9K
13:08 4.17 4.17 4.16 4.16 108.3K
13:09 4.17 4.17 4.15 4.15 254.8K
13:10 4.16 4.16 4.15 4.16 56.3K
13:11 4.16 4.16 4.15 4.15 373.1K
13:12 4.15 4.15 4.15 4.15 100.4K
13:13 4.15 4.15 4.15 4.15 55.5K
13:14 4.14 4.14 4.13 4.13 273.6K
13:15 4.12 4.13 4.12 4.12 155.6K
13:16 4.13 4.13 4.11 4.11 95.0K
13:17 4.11 4.12 4.10 4.10 131.1K
13:18 4.11 4.11 4.10 4.10 219.7K
13:19 4.11 4.11 4.10 4.11 49.7K
13:20 4.11 4.11 4.06 4.06 405.8K
13:21 4.07 4.07 4.06 4.06 386.2K
13:22 4.07 4.07 4.00 4.02 1,071.0K
13:23 4.02 4.03 4.00 4.02 589.6K
13:24 4.01 4.02 4.01 4.02 216.4K
13:25 4.01 4.04 4.01 4.03 368.4K
13:26 4.02 4.03 4.02 4.03 325.0K
13:27 4.03 4.04 4.03 4.04 302.5K
13:28 4.04 4.05 4.03 4.04 172.1K
13:29 4.05 4.05 4.03 4.03 402.1K
13:30 4.04 4.05 4.03 4.03 244.3K
13:31 4.02 4.03 4.00 4.00 780.8K
13:32 4.00 4.01 4.00 4.01 1,124.4K
13:33 4.01 4.04 4.00 4.04 612.5K
13:34 4.04 4.06 4.04 4.05 687.8K
13:35 4.04 4.05 4.02 4.03 348.9K
13:36 4.02 4.02 3.98 3.98 808.1K
13:37 3.99 4.02 3.99 4.02 513.3K
13:38 4.02 4.04 4.02 4.03 219.5K
13:39 4.04 4.05 4.03 4.03 113.0K
13:40 4.01 4.02 4.01 4.01 185.9K
13:41 4.02 4.02 3.97 3.98 338.4K
13:42 3.97 3.98 3.96 3.98 237.4K
13:43 3.99 3.99 3.97 3.98 219.3K
13:44 3.99 3.99 3.98 3.98 131.9K
13:45 3.99 3.99 3.96 3.97 199.6K
13:46 3.97 3.98 3.95 3.95 237.3K
13:47 3.96 3.96 3.94 3.95 294.4K
13:48 3.94 3.95 3.94 3.94 282.7K
13:49 3.95 3.95 3.93 3.93 412.8K
13:50 3.93 3.96 3.93 3.96 415.7K
13:51 3.96 3.96 3.94 3.95 214.9K
13:52 3.94 3.95 3.94 3.95 232.1K
13:53 3.95 3.96 3.95 3.96 177.0K
13:54 3.95 3.95 3.93 3.94 392.9K
13:55 3.94 3.94 3.93 3.94 222.5K
13:56 3.93 3.93 3.91 3.92 248.5K
13:57 3.92 3.92 3.90 3.90 339.2K
13:58 3.91 3.93 3.90 3.90 331.8K
13:59 3.91 3.92 3.91 3.92 182.7K
14:00 3.92 3.93 3.90 3.91 235.3K
14:01 3.92 3.93 3.91 3.91 228.1K
14:02 3.92 3.92 3.87 3.88 869.4K
14:03 3.90 3.90 3.85 3.86 308.6K
14:04 3.85 3.88 3.85 3.86 283.3K
14:05 3.86 3.87 3.86 3.87 243.3K
14:06 3.87 3.92 3.87 3.92 230.1K
14:07 3.91 3.91 3.90 3.90 387.9K
14:08 3.90 3.92 3.90 3.91 344.5K
14:09 3.91 3.92 3.90 3.90 189.2K
14:10 3.91 3.92 3.91 3.91 167.2K
14:11 3.91 3.91 3.90 3.89 236.4K
14:12 3.89 3.92 3.88 3.92 182.3K
14:13 3.92 3.93 3.89 3.92 284.1K
14:14 3.93 3.95 3.92 3.95 200.8K
14:15 3.95 3.98 3.95 3.96 374.7K
14:16 3.96 3.98 3.95 3.95 135.6K
14:17 3.96 3.98 3.95 3.95 183.0K
14:18 3.95 3.97 3.95 3.97 278.1K
14:19 3.97 3.98 3.97 3.97 248.7K
14:20 3.96 3.99 3.95 3.98 298.0K
14:21 3.98 3.99 3.98 3.99 300.8K
14:22 3.99 3.99 3.96 3.98 274.1K
14:23 3.98 3.99 3.97 3.99 170.9K
14:24 3.99 4.01 3.98 4.01 217.1K
14:25 4.01 4.01 4.00 4.02 179.1K
14:26 4.01 4.02 4.01 4.01 373.7K
14:27 4.01 4.02 4.01 4.02 64.6K
14:28 4.01 4.02 4.00 4.01 165.1K
14:29 4.02 4.03 4.02 4.03 97.8K
14:30 4.02 4.04 4.02 4.03 158.8K
14:31 4.03 4.05 4.03 4.05 119.1K
14:32 4.05 4.05 4.03 4.04 89.5K
14:33 4.03 4.04 4.01 4.03 128.7K
14:34 4.03 4.03 4.01 4.02 102.7K
14:35 4.01 4.01 4.00 4.01 204.9K
14:36 4.01 4.02 4.00 4.01 145.0K
14:37 4.02 4.03 4.02 4.03 146.5K
14:38 4.02 4.03 4.01 4.02 178.2K
14:39 4.03 4.03 4.01 4.02 307.3K
14:40 4.01 4.04 4.01 4.04 78.7K
14:41 4.04 4.06 4.04 4.06 149.7K
14:42 4.06 4.06 4.03 4.04 112.3K
14:43 4.04 4.04 4.02 4.03 153.0K
14:44 4.03 4.03 4.02 4.02 321.4K
14:45 4.03 4.03 4.00 4.00 411.1K
14:46 4.01 4.01 3.99 4.00 165.6K
14:47 3.99 4.01 3.99 4.01 243.6K
14:48 4.01 4.02 4.00 4.02 170.7K
14:49 4.02 4.03 4.02 4.03 76.8K
14:50 4.03 4.05 4.03 4.04 149.9K
14:51 4.04 4.05 4.03 4.04 85.0K
14:52 4.05 4.05 4.03 4.04 82.9K
14:53 4.04 4.06 4.04 4.06 256.0K
14:54 4.05 4.06 4.04 4.05 281.1K
14:55 4.06 4.07 4.06 4.07 430.1K
14:56 4.07 4.08 4.07 4.07 183.6K
14:57 4.07 4.08 4.07 4.08 144.5K
14:58 4.08 4.09 4.07 4.09 831.9K
14:59 4.09 4.09 4.08 4.09 497.1K
15:00 4.09 4.12 4.09 4.11 444.1K
15:01 4.11 4.13 4.11 4.13 163.6K
15:02 4.13 4.14 4.12 4.14 121.7K
15:03 4.13 4.14 4.13 4.14 173.4K
15:04 4.14 4.16 4.14 4.16 148.8K
15:05 4.15 4.18 4.15 4.18 169.7K
15:06 4.18 4.18 4.14 4.15 416.7K
15:07 4.14 4.14 4.12 4.12 344.5K
15:08 4.12 4.12 4.10 4.11 297.3K
15:09 4.10 4.11 4.10 4.10 103.7K
15:10 4.10 4.11 4.10 4.11 166.5K
15:11 4.12 4.14 4.12 4.14 153.4K
15:12 4.14 4.14 4.11 4.11 202.1K
15:13 4.11 4.12 4.10 4.10 282.6K
15:14 4.10 4.12 4.10 4.12 157.0K
15:15 4.12 4.13 4.12 4.12 82.9K
15:16 4.13 4.13 4.10 4.10 539.6K
15:17 4.08 4.08 4.07 4.08 223.6K
15:18 4.08 4.08 4.07 4.08 206.4K
15:19 4.08 4.09 4.07 4.09 296.4K
15:20 4.09 4.13 4.09 4.13 97.8K
15:21 4.13 4.13 4.12 4.12 191.2K
15:22 4.12 4.13 4.11 4.13 60.0K
15:23 4.13 4.14 4.12 4.13 147.5K
15:24 4.13 4.13 4.12 4.12 100.4K
15:25 4.12 4.12 4.11 4.12 101.9K
15:26 4.12 4.12 4.11 4.12 176.6K
15:27 4.12 4.12 4.11 4.11 80.7K
15:28 4.11 4.11 4.10 4.10 21.0K
15:29 4.11 4.12 4.10 4.12 40.2K
15:30 4.12 4.13 4.12 4.13 143.9K
15:31 4.13 4.13 4.11 4.12 131.0K
15:32 4.12 4.13 4.12 4.13 52.4K
15:33 4.13 4.13 4.11 4.12 57.0K
15:34 4.12 4.12 4.11 4.12 54.0K
15:35 4.12 4.12 4.11 4.12 54.9K
15:36 4.12 4.12 4.11 4.12 75.8K
15:37 4.12 4.13 4.11 4.11 127.5K
15:38 4.12 4.13 4.12 4.13 123.5K
15:39 4.13 4.14 4.13 4.14 29.8K
15:40 4.14 4.14 4.13 4.14 26.8K
15:41 4.14 4.14 4.13 4.13 43.2K
15:42 4.14 4.14 4.13 4.14 68.0K
15:43 4.14 4.15 4.14 4.14 53.5K
15:44 4.14 4.14 4.13 4.14 95.5K
15:45 4.14 4.14 4.13 4.14 143.2K
15:46 4.14 4.15 4.14 4.14 172.3K
15:47 4.14 4.14 4.13 4.14 118.3K
15:48 4.14 4.15 4.14 4.15 78.6K
15:49 4.15 4.16 4.14 4.16 118.7K
15:50 4.13 4.13 4.08 4.08 910.0K
15:51 4.10 4.11 4.09 4.10 747.6K
15:52 4.09 4.11 4.09 4.10 133.7K
15:53 4.11 4.11 4.10 4.10 163.7K
15:54 4.11 4.13 4.09 4.09 436.8K
15:55 4.09 4.09 4.07 4.09 451.4K
15:56 4.09 4.10 4.08 4.10 281.0K
15:57 4.10 4.10 4.09 4.09 254.2K
15:58 4.10 4.10 4.09 4.10 534.9K
15:59 4.10 4.11 4.08 4.11 3,363.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available