MAGX
Roundhill Daily 2X Long Magnificent Seven ETF
stockBATSETF
At CloseOct 2, 2026
63.07USD0.000%(0.00)31,747
60.94Bid64.99Ask4.05SpreadPre-marketOct 5, 2026 9:11:30 AM EDT
63.96USD+1.411%(+0.89)
After-hoursOct 2, 2026 4:10:30 PM EDT
63.07USD+1.644%(+1.02)
MAGX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.50 | 63.70 | 62.50 | 63.07 | +3.190% | 43,154 | 0.000% |
| 2026-10-01 | 62.50 | 62.50 | 60.85 | 61.12 | -0.326% | 38,613 | +3.190% |
| 2026-09-30 | 61.29 | 62.70 | 61.29 | 61.32 | +0.839% | 21,165 | +2.854% |
| 2026-09-29 | 61.64 | 61.64 | 60.38 | 60.81 | -0.670% | 37,485 | +3.716% |
| 2026-09-28 | 62.80 | 62.80 | 61.11 | 61.22 | -3.194% | 55,519 | +3.022% |
| 2026-09-25 | 62.92 | 63.43 | 62.20 | 63.24 | +0.238% | 38,151 | -0.269% |
| 2026-09-24 | 61.44 | 63.14 | 61.34 | 63.09 | +1.333% | 35,427 | -0.032% |
| 2026-09-23 | 63.34 | 63.70 | 61.91 | 62.26 | -1.659% | 37,860 | +1.301% |
| 2026-09-22 | 64.02 | 64.60 | 63.31 | 63.31 | -0.675% | 64,210 | -0.379% |
| 2026-09-21 | 60.50 | 64.12 | 60.50 | 63.74 | +7.000% | 90,142 | -1.051% |
| 2026-09-18 | 61.00 | 61.00 | 59.38 | 59.57 | -0.750% | 48,785 | +5.875% |
| 2026-09-17 | 59.99 | 60.20 | 59.05 | 60.02 | +3.447% | 43,397 | +5.082% |
| 2026-09-16 | 58.57 | 59.20 | 57.14 | 58.02 | -0.369% | 36,854 | +8.704% |
| 2026-09-15 | 58.54 | 59.28 | 57.85 | 58.23 | -1.414% | 15,278 | +8.303% |
| 2026-09-14 | 58.27 | 59.69 | 57.72 | 59.07 | +0.613% | 26,298 | +6.772% |
| 2026-09-11 | 58.61 | 59.33 | 58.26 | 58.71 | +2.068% | 31,553 | +7.426% |
| 2026-09-10 | 56.77 | 57.85 | 56.77 | 57.52 | -0.354% | 20,225 | +9.648% |
| 2026-09-09 | 57.79 | 57.96 | 57.43 | 57.73 | +0.295% | 13,712 | +9.259% |
| 2026-09-08 | 57.85 | 57.85 | 57.15 | 57.55 | -0.733% | 24,555 | +9.582% |
| 2026-09-04 | 59.58 | 59.58 | 57.59 | 57.98 | -2.783% | 39,489 | +8.779% |
| 2026-09-03 | 58.16 | 60.24 | 58.16 | 59.64 | +4.686% | 54,752 | +5.751% |
| 2026-09-02 | 56.31 | 57.28 | 56.08 | 56.97 | +1.298% | 15,353 | +10.707% |
| 2026-09-01 | 55.11 | 56.66 | 54.79 | 56.24 | -1.523% | 26,664 | +12.144% |
| 2026-08-31 | 56.93 | 57.24 | 56.41 | 57.11 | -0.519% | 25,687 | +10.436% |
| 2026-08-28 | 57.02 | 58.76 | 57.02 | 57.41 | +1.445% | 76,954 | +9.863% |
| 2026-08-27 | 55.54 | 56.93 | 55.20 | 56.59 | +2.779% | 45,262 | +11.451% |
| 2026-08-26 | 55.34 | 55.48 | 54.68 | 55.06 | -0.434% | 8,079 | +14.548% |
| 2026-08-25 | 54.76 | 55.47 | 54.62 | 55.30 | +1.617% | 73,907 | +14.051% |
| 2026-08-24 | 54.75 | 55.28 | 54.36 | 54.42 | -0.421% | 84,352 | +15.895% |
| 2026-08-21 | 54.33 | 55.19 | 54.00 | 54.65 | +1.071% | 29,936 | +15.407% |
| 2026-08-20 | 55.04 | 55.04 | 53.92 | 54.07 | -2.074% | 30,248 | +16.643% |
| 2026-08-19 | 54.28 | 55.84 | 53.88 | 55.22 | +2.234% | 46,258 | +14.224% |
| 2026-08-18 | 54.09 | 54.55 | 53.74 | 54.01 | -1.812% | 36,662 | +16.775% |
| 2026-08-17 | 56.38 | 56.38 | 54.62 | 55.01 | -2.611% | 80,464 | +14.659% |
| 2026-08-14 | 57.03 | 57.45 | 56.33 | 56.48 | -0.666% | 20,357 | +11.666% |
| 2026-08-13 | 55.03 | 56.91 | 55.03 | 56.86 | +2.450% | 34,878 | +10.922% |
| 2026-08-12 | 56.80 | 56.80 | 55.33 | 55.50 | -1.848% | 34,993 | +13.640% |
| 2026-08-11 | 57.76 | 57.83 | 56.51 | 56.55 | -2.148% | 44,270 | +11.539% |
| 2026-08-10 | 57.91 | 58.57 | 57.40 | 57.79 | -0.241% | 31,223 | +9.144% |
| 2026-08-07 | 57.48 | 58.55 | 57.01 | 57.93 | +1.749% | 78,486 | +8.880% |
| 2026-08-06 | 57.05 | 57.84 | 56.62 | 56.93 | -0.210% | 37,389 | +10.785% |
| 2026-08-05 | 59.00 | 59.00 | 56.30 | 57.05 | -0.575% | 97,006 | +10.552% |
| 2026-08-04 | 55.89 | 57.96 | 55.89 | 57.38 | +0.950% | 117,445 | +9.916% |
| 2026-08-03 | 54.49 | 57.33 | 54.10 | 56.84 | +7.326% | 195,369 | +10.961% |
| 2026-07-31 | 50.46 | 53.24 | 50.46 | 52.96 | +6.554% | 68,882 | +19.090% |
| 2026-07-30 | 48.40 | 50.02 | 48.40 | 49.70 | +4.439% | 43,711 | +26.896% |
| 2026-07-29 | 48.88 | 49.94 | 47.59 | 47.59 | -2.699% | 35,924 | +32.528% |
| 2026-07-28 | 48.69 | 49.36 | 48.00 | 48.91 | +0.762% | 16,130 | +28.951% |
| 2026-07-27 | 50.03 | 50.03 | 48.36 | 48.54 | -0.472% | 41,744 | +29.934% |
| 2026-07-24 | 49.09 | 49.50 | 48.61 | 48.77 | +0.226% | 33,182 | +29.321% |
| 2026-07-23 | 50.15 | 50.31 | 48.10 | 48.66 | -9.453% | 152,561 | +29.614% |
| 2026-07-22 | 54.83 | 54.83 | 53.57 | 53.74 | -1.719% | 41,888 | +17.361% |
| 2026-07-21 | 54.76 | 55.29 | 54.54 | 54.68 | -0.292% | 103,883 | +15.344% |
| 2026-07-20 | 55.43 | 55.43 | 54.46 | 54.84 | +0.110% | 32,877 | +15.007% |
| 2026-07-17 | 54.00 | 55.26 | 53.73 | 54.78 | -3.777% | 137,560 | +15.133% |
| 2026-07-16 | 59.88 | 59.88 | 56.31 | 56.93 | -2.392% | 145,995 | +10.785% |
| 2026-07-15 | 56.49 | 58.39 | 56.47 | 58.33 | +4.450% | 90,907 | +8.135% |
| 2026-07-14 | 54.39 | 55.84 | 53.97 | 55.84 | +1.527% | 40,039 | +12.948% |
| 2026-07-13 | 56.08 | 56.37 | 54.77 | 55.00 | -2.135% | 44,515 | +14.673% |
| 2026-07-10 | 55.62 | 56.32 | 55.11 | 56.20 | +2.968% | 79,461 | +12.224% |
| 2026-07-09 | 51.94 | 54.73 | 51.13 | 54.58 | +2.613% | 66,551 | +15.555% |
| 2026-07-08 | 53.29 | 53.39 | 52.14 | 53.19 | -1.115% | 154,332 | +18.575% |
| 2026-07-07 | 55.59 | 55.59 | 53.65 | 53.79 | -0.130% | 59,721 | +17.252% |
| 2026-07-06 | 53.51 | 54.11 | 51.61 | 53.86 | +3.180% | 81,740 | +17.100% |
| 2026-07-02 | 52.86 | 53.62 | 51.52 | 52.20 | -2.256% | 106,041 | +20.824% |
| 2026-07-01 | 52.58 | 54.20 | 51.53 | 53.41 | +4.388% | 172,678 | +18.098% |
| 2026-06-30 | 49.88 | 51.17 | 49.60 | 51.16 | +2.834% | 79,779 | +23.280% |
| 2026-06-29 | 48.13 | 49.91 | 48.13 | 49.75 | +5.986% | 116,129 | +26.774% |
| 2026-06-26 | 45.90 | 47.76 | 45.50 | 46.94 | +1.734% | 82,080 | +34.363% |
| 2026-06-25 | 47.75 | 47.75 | 45.73 | 46.14 | -4.669% | 81,589 | +36.693% |
| 2026-06-24 | 49.24 | 50.38 | 48.34 | 48.40 | -1.865% | 44,257 | +30.310% |
| 2026-06-23 | 49.62 | 50.47 | 49.32 | 49.32 | -2.856% | 72,732 | +27.879% |
| 2026-06-22 | 51.91 | 52.81 | 50.65 | 50.77 | -4.496% | 61,394 | +24.227% |
| 2026-06-18 | 52.25 | 53.20 | 50.85 | 53.16 | +3.203% | 49,118 | +18.642% |
| 2026-06-17 | 54.22 | 54.22 | 51.25 | 51.51 | -5.677% | 65,271 | +22.442% |
| 2026-06-16 | 54.47 | 55.09 | 54.27 | 54.61 | -0.997% | 101,671 | +15.492% |
| 2026-06-15 | 54.23 | 55.53 | 54.23 | 55.16 | +5.670% | 64,058 | +14.340% |
| 2026-06-12 | 52.97 | 52.97 | 50.99 | 52.20 | -0.267% | 46,628 | +20.824% |
| 2026-06-11 | 51.83 | 52.37 | 49.76 | 52.34 | +2.748% | 164,313 | +20.501% |
| 2026-06-10 | 52.80 | 53.47 | 50.89 | 50.94 | -4.517% | 40,271 | +23.812% |
| 2026-06-09 | 55.49 | 55.95 | 51.41 | 53.35 | -3.000% | 88,223 | +18.219% |
| 2026-06-08 | 55.36 | 55.76 | 54.76 | 55.00 | +0.457% | 42,374 | +14.673% |
| 2026-06-05 | 58.91 | 59.02 | 54.58 | 54.75 | -8.030% | 122,326 | +15.196% |
| 2026-06-04 | 58.13 | 59.67 | 58.13 | 59.53 | +2.603% | 41,415 | +5.947% |
| 2026-06-03 | 58.84 | 59.75 | 57.67 | 58.02 | -2.586% | 56,042 | +8.704% |
| 2026-06-02 | 60.08 | 60.88 | 59.12 | 59.56 | -1.878% | 71,735 | +5.893% |
| 2026-06-01 | 62.01 | 62.01 | 60.70 | 60.70 | -1.843% | 62,151 | +3.904% |
| 2026-05-29 | 61.82 | 62.74 | 61.60 | 61.84 | -1.088% | 48,749 | +1.989% |
| 2026-05-28 | 61.34 | 62.57 | 61.20 | 62.52 | +1.824% | 57,239 | +0.880% |
| 2026-05-27 | 60.57 | 61.74 | 60.45 | 61.40 | +1.909% | 53,132 | +2.720% |
| 2026-05-26 | 60.01 | 60.84 | 59.73 | 60.25 | +0.534% | 55,276 | +4.680% |
| 2026-05-22 | 60.86 | 61.18 | 59.86 | 59.93 | -0.366% | 42,109 | +5.239% |
| 2026-05-21 | 58.73 | 61.00 | 58.73 | 60.15 | -0.265% | 47,499 | +4.855% |
| 2026-05-20 | 58.91 | 60.32 | 58.58 | 60.31 | +2.673% | 45,092 | +4.576% |
| 2026-05-19 | 59.70 | 59.70 | 58.00 | 58.74 | -2.295% | 63,214 | +7.371% |
| 2026-05-18 | 60.99 | 61.56 | 59.48 | 60.12 | -1.588% | 73,953 | +4.907% |
| 2026-05-15 | 60.97 | 62.38 | 60.23 | 61.09 | -2.599% | 91,470 | +3.241% |
| 2026-05-14 | 62.40 | 63.33 | 62.10 | 62.72 | +0.852% | 271,086 | +0.558% |
| 2026-05-13 | 59.97 | 62.77 | 59.58 | 62.19 | +3.806% | 99,336 | +1.415% |
| 2026-05-12 | 59.48 | 60.40 | 58.51 | 59.91 | -0.663% | 129,740 | +5.275% |
| 2026-05-11 | 59.83 | 61.00 | 59.12 | 60.31 | -0.495% | 164,035 | +4.576% |
| 2026-05-08 | 59.85 | 61.10 | 59.55 | 60.61 | +1.422% | 86,435 | +4.059% |
| 2026-05-07 | 59.53 | 60.60 | 59.11 | 59.76 | +1.875% | 261,501 | +5.539% |
| 2026-05-06 | 56.32 | 58.90 | 56.32 | 58.66 | +4.044% | 122,293 | +7.518% |
| 2026-05-05 | 57.00 | 57.63 | 56.13 | 56.38 | +0.374% | 140,679 | +11.866% |
| 2026-05-04 | 56.00 | 56.83 | 55.31 | 56.17 | -0.319% | 278,165 | +12.284% |
| 2026-05-01 | 55.98 | 57.25 | 55.68 | 56.35 | +1.917% | 205,092 | +11.925% |
| 2026-04-30 | 56.25 | 56.25 | 52.85 | 55.29 | -0.825% | 551,629 | +14.071% |
| 2026-04-29 | 56.05 | 56.54 | 55.07 | 55.75 | -1.762% | 254,740 | +13.130% |
| 2026-04-28 | 55.78 | 56.75 | 55.01 | 56.75 | +0.018% | 267,102 | +11.137% |
| 2026-04-27 | 55.90 | 56.88 | 55.06 | 56.74 | +1.231% | 402,070 | +11.156% |
| 2026-04-24 | 54.49 | 56.20 | 53.72 | 56.05 | +4.473% | 432,594 | +12.525% |
| 2026-04-23 | 54.62 | 54.95 | 52.76 | 53.65 | -3.176% | 75,590 | +17.558% |
| 2026-04-22 | 54.31 | 55.64 | 54.15 | 55.41 | +2.993% | 71,000 | +13.824% |
| 2026-04-21 | 55.20 | 55.20 | 53.68 | 53.80 | -1.157% | 70,427 | +17.230% |
| 2026-04-20 | 55.00 | 55.43 | 53.60 | 54.43 | -2.350% | 80,664 | +15.874% |
| 2026-04-17 | 55.53 | 56.37 | 54.83 | 55.74 | +3.491% | 138,818 | +13.150% |
| 2026-04-16 | 54.36 | 54.37 | 52.52 | 53.86 | +0.223% | 92,680 | +17.100% |
| 2026-04-15 | 51.40 | 53.89 | 51.40 | 53.74 | +4.512% | 181,292 | +17.361% |
| 2026-04-14 | 49.24 | 51.42 | 49.24 | 51.42 | +6.350% | 111,286 | +22.657% |
| 2026-04-13 | 46.78 | 48.35 | 46.78 | 48.35 | +1.811% | 83,309 | +30.445% |
| 2026-04-10 | 47.12 | 47.67 | 46.93 | 47.49 | +1.474% | 73,362 | +32.807% |
| 2026-04-09 | 45.81 | 46.96 | 45.03 | 46.80 | +2.789% | 104,186 | +34.765% |
| 2026-04-08 | 46.80 | 46.92 | 44.77 | 45.53 | +5.491% | 104,195 | +38.524% |
| 2026-04-07 | 42.55 | 43.16 | 41.25 | 43.16 | -0.392% | 52,769 | +46.131% |
| 2026-04-06 | 43.13 | 43.64 | 42.80 | 43.33 | +0.487% | 51,572 | +45.557% |
| 2026-04-02 | 42.39 | 43.36 | 41.50 | 43.12 | -1.732% | 49,466 | +46.266% |
| 2026-04-01 | 44.53 | 44.53 | 43.20 | 43.88 | +2.691% | 84,781 | +43.733% |
| 2026-03-31 | 40.44 | 42.92 | 40.37 | 42.73 | +9.452% | 148,649 | +47.601% |
| 2026-03-30 | 40.19 | 40.19 | 38.72 | 39.04 | -0.662% | 90,343 | +61.552% |
| 2026-03-27 | 40.86 | 40.94 | 39.09 | 39.30 | -5.506% | 81,088 | +60.483% |
| 2026-03-26 | 43.38 | 43.66 | 41.50 | 41.59 | -6.539% | 52,302 | +51.647% |
| 2026-03-25 | 44.92 | 45.52 | 44.20 | 44.50 | +1.575% | 40,814 | +41.730% |
| 2026-03-24 | 44.30 | 44.56 | 43.60 | 43.81 | -2.623% | 30,262 | +43.963% |
| 2026-03-23 | 45.25 | 45.83 | 44.62 | 44.99 | +3.141% | 54,574 | +40.187% |
| 2026-03-20 | 45.01 | 45.01 | 42.99 | 43.62 | -4.132% | 60,324 | +44.590% |
| 2026-03-19 | 45.54 | 45.62 | 44.92 | 45.50 | -1.770% | 29,843 | +38.615% |
| 2026-03-18 | 46.74 | 47.80 | 46.17 | 46.32 | -3.157% | 19,871 | +36.161% |
| 2026-03-17 | 47.86 | 48.16 | 47.66 | 47.83 | +0.817% | 18,763 | +31.863% |
| 2026-03-16 | 47.22 | 48.18 | 47.16 | 47.44 | +2.756% | 39,760 | +32.940% |
| 2026-03-13 | 47.64 | 48.00 | 46.00 | 46.17 | -3.450% | 42,869 | +36.604% |
| 2026-03-12 | 48.48 | 48.89 | 47.51 | 47.82 | -3.705% | 26,915 | +31.890% |
| 2026-03-11 | 49.66 | 50.50 | 49.15 | 49.66 | +0.710% | 29,227 | +27.004% |
| 2026-03-10 | 48.91 | 49.90 | 48.91 | 49.31 | +1.024% | 24,804 | +27.905% |
| 2026-03-09 | 46.51 | 48.91 | 46.21 | 48.81 | +1.730% | 55,967 | +29.215% |
| 2026-03-06 | 48.31 | 48.82 | 47.76 | 47.98 | -3.655% | 44,351 | +31.451% |
| 2026-03-05 | 49.16 | 49.97 | 48.55 | 49.80 | -0.220% | 54,563 | +26.647% |
| 2026-03-04 | 48.76 | 50.23 | 48.62 | 49.91 | +3.099% | 47,486 | +26.367% |
| 2026-03-03 | 46.46 | 48.69 | 46.46 | 48.41 | -1.083% | 64,260 | +30.283% |
| 2026-03-02 | 46.82 | 49.33 | 46.73 | 48.94 | +1.283% | 43,027 | +28.872% |
| 2026-02-27 | 48.66 | 49.11 | 47.99 | 48.32 | -3.263% | 63,669 | +30.526% |
| 2026-02-26 | 51.40 | 51.40 | 49.22 | 49.95 | -3.385% | 50,876 | +26.266% |
| 2026-02-25 | 50.83 | 51.70 | 50.83 | 51.70 | +3.421% | 34,271 | +21.992% |
| 2026-02-24 | 48.80 | 50.22 | 48.37 | 49.99 | +2.229% | 34,708 | +26.165% |
| 2026-02-23 | 50.11 | 50.57 | 48.60 | 48.90 | -3.187% | 58,851 | +28.978% |
| 2026-02-20 | 48.60 | 50.78 | 48.38 | 50.51 | +2.893% | 75,650 | +24.866% |
| 2026-02-19 | 48.79 | 49.50 | 48.39 | 49.09 | -0.446% | 26,098 | +28.478% |
| 2026-02-18 | 49.17 | 49.86 | 48.67 | 49.31 | +1.628% | 52,014 | +27.905% |
| 2026-02-17 | 47.63 | 49.00 | 46.92 | 48.52 | +0.748% | 34,979 | +29.988% |
| 2026-02-13 | 49.09 | 49.35 | 47.95 | 48.16 | -2.609% | 61,135 | +30.959% |
| 2026-02-12 | 52.09 | 52.09 | 49.10 | 49.45 | -4.259% | 45,015 | +27.543% |
| 2026-02-11 | 53.10 | 53.45 | 51.50 | 51.65 | -1.431% | 43,120 | +22.110% |
| 2026-02-10 | 53.10 | 53.15 | 52.37 | 52.40 | -0.758% | 24,076 | +20.363% |
| 2026-02-09 | 51.44 | 53.39 | 51.31 | 52.80 | +2.425% | 40,726 | +19.451% |
| 2026-02-06 | 50.21 | 52.12 | 49.93 | 51.55 | +0.802% | 125,216 | +22.347% |
| 2026-02-05 | 50.92 | 52.12 | 49.89 | 51.14 | -3.926% | 109,473 | +23.328% |
| 2026-02-04 | 54.71 | 55.30 | 52.27 | 53.23 | -3.042% | 96,796 | +18.486% |
| 2026-02-03 | 57.37 | 57.37 | 54.10 | 54.90 | -3.328% | 78,330 | +14.882% |
| 2026-02-02 | 55.94 | 57.50 | 55.88 | 56.79 | -0.421% | 24,725 | +11.058% |
| 2026-01-30 | 56.84 | 57.92 | 56.51 | 57.03 | -0.053% | 58,109 | +10.591% |
| 2026-01-29 | 58.51 | 58.51 | 54.74 | 57.06 | -0.782% | 341,509 | +10.533% |
| 2026-01-28 | 58.20 | 58.34 | 57.12 | 57.51 | -0.104% | 165,106 | +9.668% |
| 2026-01-27 | 57.10 | 57.99 | 56.91 | 57.57 | +1.840% | 127,293 | +9.554% |
| 2026-01-26 | 56.27 | 57.11 | 56.05 | 56.53 | +0.758% | 66,186 | +11.569% |
| 2026-01-23 | 54.98 | 56.70 | 54.95 | 56.10 | +2.195% | 191,852 | +12.414% |
| 2026-01-22 | 54.02 | 55.10 | 53.68 | 54.90 | +4.155% | 61,561 | +14.882% |
| 2026-01-21 | 51.90 | 53.77 | 51.34 | 52.71 | +2.171% | 135,104 | +19.655% |
| 2026-01-20 | 52.69 | 53.17 | 51.38 | 51.59 | -6.200% | 79,310 | +22.252% |
| 2026-01-16 | 55.74 | 56.03 | 54.91 | 55.00 | -0.434% | 29,926 | +14.673% |
| 2026-01-15 | 55.90 | 56.13 | 55.05 | 55.24 | +0.382% | 39,160 | +14.175% |
| 2026-01-14 | 56.30 | 56.30 | 54.62 | 55.03 | -3.380% | 76,846 | +14.610% |
| 2026-01-13 | 57.40 | 57.65 | 56.28 | 56.95 | -0.271% | 53,393 | +10.737% |
| 2026-01-12 | 56.74 | 58.02 | 56.74 | 57.11 | -0.453% | 70,487 | +10.436% |
| 2026-01-09 | 56.70 | 57.70 | 56.23 | 57.37 | +2.173% | 23,645 | +9.936% |
| 2026-01-08 | 56.70 | 56.72 | 55.60 | 56.15 | -1.283% | 33,310 | +12.324% |
| 2026-01-07 | 56.35 | 57.81 | 56.35 | 56.88 | +0.512% | 68,256 | +10.883% |
| 2026-01-06 | 57.01 | 57.06 | 55.90 | 56.59 | -0.632% | 30,427 | +11.451% |
| 2026-01-05 | 56.87 | 57.57 | 56.46 | 56.95 | +2.061% | 50,226 | +10.746% |
| 2026-01-02 | 58.14 | 58.80 | 55.39 | 55.80 | -2.396% | 83,100 | +13.029% |
| 2025-12-31 | 57.92 | 58.00 | 57.10 | 57.17 | -0.833% | 64,414 | +10.320% |
| 2025-12-30 | 58.00 | 58.35 | 57.49 | 57.65 | -2.420% | 77,373 | +9.402% |
| 2025-12-29 | 59.10 | 59.41 | 58.77 | 59.08 | -2.621% | 53,408 | +6.754% |
| 2025-12-26 | 60.49 | 60.96 | 60.06 | 60.67 | -0.049% | 40,498 | +3.956% |
| 2025-12-24 | 60.56 | 60.70 | 60.00 | 60.70 | +0.713% | 20,759 | +3.904% |
| 2025-12-23 | 59.44 | 60.45 | 59.40 | 60.27 | +1.636% | 33,625 | +4.646% |
| 2025-12-22 | 59.33 | 59.67 | 58.80 | 59.30 | +1.506% | 40,763 | +6.358% |
| 2025-12-19 | 58.02 | 58.77 | 58.02 | 58.42 | +1.494% | 23,535 | +7.960% |
| 2025-12-18 | 57.00 | 58.56 | 56.71 | 57.56 | +3.339% | 45,690 | +9.573% |
| 2025-12-17 | 58.10 | 58.10 | 55.61 | 55.70 | -3.833% | 77,549 | +13.232% |
| 2025-12-16 | 56.50 | 58.58 | 56.45 | 57.92 | +1.954% | 87,585 | +8.892% |
| 2025-12-15 | 57.97 | 58.31 | 56.80 | 56.81 | -1.269% | 47,061 | +11.019% |
| 2025-12-12 | 58.02 | 58.70 | 56.16 | 57.54 | -1.540% | 55,009 | +9.611% |
| 2025-12-11 | 58.54 | 58.54 | 57.15 | 58.44 | -1.200% | 99,605 | +7.923% |
| 2025-12-10 | 58.79 | 59.29 | 58.09 | 59.15 | +0.203% | 55,813 | +6.627% |
| 2025-12-09 | 58.44 | 59.23 | 58.44 | 59.03 | +0.837% | 36,267 | +6.844% |
| 2025-12-08 | 59.16 | 59.54 | 58.17 | 58.54 | -2.140% | 39,576 | +7.738% |
| 2025-12-05 | 59.60 | 60.08 | 59.09 | 59.82 | +0.639% | 45,715 | +5.433% |
| 2025-12-04 | 59.82 | 59.82 | 58.25 | 59.44 | +0.831% | 68,664 | +6.107% |
| 2025-12-03 | 58.46 | 59.34 | 58.11 | 58.95 | +0.529% | 35,516 | +6.989% |
| 2025-12-02 | 58.46 | 59.50 | 58.01 | 58.64 | +0.342% | 35,386 | +7.555% |
| 2025-12-01 | 57.39 | 58.50 | 57.14 | 58.44 | -0.034% | 35,539 | +7.923% |
| 2025-11-28 | 58.23 | 58.46 | 57.63 | 58.46 | +1.124% | 53,433 | +7.886% |
| 2025-11-26 | 58.00 | 58.06 | 57.05 | 57.81 | +0.557% | 67,192 | +9.099% |
| 2025-11-25 | 56.39 | 57.49 | 55.22 | 57.49 | +1.770% | 96,346 | +9.706% |
| 2025-11-24 | 54.17 | 56.62 | 54.17 | 56.49 | +5.925% | 93,523 | +11.648% |
| 2025-11-21 | 52.59 | 54.27 | 51.03 | 53.33 | +1.253% | 147,538 | +18.264% |
| 2025-11-20 | 56.91 | 57.50 | 51.95 | 52.67 | -2.607% | 142,165 | +19.746% |
| 2025-11-19 | 53.44 | 55.37 | 53.20 | 54.08 | +1.788% | 57,812 | +16.624% |
| 2025-11-18 | 54.05 | 54.91 | 52.11 | 53.13 | -3.924% | 64,435 | +18.709% |
| 2025-11-17 | 55.32 | 56.77 | 54.49 | 55.30 | -0.199% | 50,617 | +14.051% |
| 2025-11-14 | 53.44 | 56.37 | 52.78 | 55.41 | +0.344% | 86,490 | +13.824% |
| 2025-11-13 | 57.72 | 57.72 | 54.84 | 55.22 | -5.607% | 167,375 | +14.216% |
| 2025-11-12 | 60.33 | 60.33 | 57.57 | 58.50 | -1.977% | 56,296 | +7.812% |
| 2025-11-11 | 59.35 | 59.89 | 58.73 | 59.68 | -0.384% | 39,707 | +5.680% |
| 2025-11-10 | 59.12 | 60.37 | 58.81 | 59.91 | +5.032% | 91,622 | +5.275% |
| 2025-11-07 | 57.00 | 57.08 | 54.83 | 57.04 | -2.844% | 112,100 | +10.572% |
| 2025-11-06 | 60.43 | 60.43 | 57.27 | 58.71 | -3.071% | 104,644 | +7.426% |
| 2025-11-05 | 60.08 | 61.19 | 59.11 | 60.57 | +1.593% | 114,328 | +4.127% |
| 2025-11-04 | 60.03 | 61.40 | 59.58 | 59.62 | -4.210% | 159,894 | +5.787% |
| 2025-11-03 | 62.39 | 63.25 | 62.24 | 62.24 | +1.916% | 110,264 | +1.334% |
| 2025-10-31 | 62.63 | 62.87 | 60.37 | 61.07 | +2.639% | 190,838 | +3.275% |
| 2025-10-30 | 61.74 | 61.74 | 59.50 | 59.50 | -6.240% | 249,913 | +6.000% |
| 2025-10-29 | 63.12 | 63.47 | 62.01 | 63.46 | +1.536% | 190,711 | -0.615% |
| 2025-10-28 | 61.59 | 62.60 | 60.95 | 62.50 | +3.135% | 171,817 | +0.912% |
| 2025-10-27 | 59.57 | 60.65 | 59.20 | 60.60 | +4.935% | 187,116 | +4.076% |
| 2025-10-24 | 57.34 | 57.83 | 57.17 | 57.75 | +1.978% | 97,604 | +9.212% |
| 2025-10-23 | 55.32 | 56.99 | 55.10 | 56.63 | +1.651% | 48,015 | +11.372% |
| 2025-10-22 | 56.75 | 56.79 | 54.60 | 55.71 | -1.066% | 95,732 | +13.211% |
| 2025-10-21 | 56.60 | 56.93 | 56.23 | 56.31 | -0.460% | 102,719 | +12.005% |
| 2025-10-20 | 55.59 | 56.86 | 55.59 | 56.57 | +2.724% | 99,295 | +11.490% |
| 2025-10-17 | 53.71 | 55.14 | 53.46 | 55.07 | +2.247% | 47,806 | +14.527% |
| 2025-10-16 | 54.75 | 55.50 | 53.01 | 53.86 | -1.283% | 58,553 | +17.100% |
| 2025-10-15 | 54.66 | 55.30 | 53.31 | 54.56 | +1.394% | 44,936 | +15.598% |
| 2025-10-14 | 53.44 | 54.80 | 52.47 | 53.81 | -1.950% | 66,942 | +17.209% |
| 2025-10-13 | 54.24 | 55.17 | 53.82 | 54.88 | +4.494% | 58,887 | +14.923% |
| 2025-10-10 | 57.06 | 57.43 | 52.51 | 52.52 | -7.811% | 182,930 | +20.088% |
| 2025-10-09 | 56.97 | 56.97 | 55.88 | 56.97 | +0.529% | 76,452 | +10.707% |
| 2025-10-08 | 56.37 | 56.88 | 55.95 | 56.67 | +1.614% | 56,639 | +11.293% |
| 2025-10-07 | 56.82 | 57.22 | 55.64 | 55.77 | -2.158% | 55,344 | +13.089% |
| 2025-10-06 | 55.80 | 57.29 | 55.50 | 57.00 | +2.169% | 59,359 | +10.649% |
| 2025-10-03 | 56.79 | 57.14 | 55.10 | 55.79 | -1.222% | 54,310 | +13.049% |
| 2025-10-02 | 57.88 | 57.88 | 56.41 | 56.48 | -1.172% | 55,292 | +11.668% |
| 2025-10-01 | 55.97 | 57.35 | 55.50 | 57.15 | +1.402% | 61,329 | +10.359% |
| 2025-09-30 | 56.01 | 56.50 | 55.20 | 56.36 | -0.053% | 64,793 | +11.906% |
| 2025-09-29 | 56.56 | 57.28 | 55.91 | 56.39 | +1.112% | 101,132 | +11.846% |
| 2025-09-26 | 55.35 | 55.96 | 54.42 | 55.77 | +1.474% | 37,242 | +13.089% |
| 2025-09-25 | 55.02 | 55.80 | 54.20 | 54.96 | -1.875% | 62,617 | +14.756% |
| 2025-09-24 | 56.85 | 56.85 | 55.35 | 56.01 | -0.320% | 46,812 | +12.605% |
| 2025-09-23 | 57.95 | 58.33 | 55.69 | 56.19 | -2.920% | 148,429 | +12.244% |
| 2025-09-22 | 56.92 | 58.01 | 56.92 | 57.88 | +1.919% | 97,413 | +8.967% |
| 2025-09-19 | 56.22 | 57.11 | 56.22 | 56.79 | +2.122% | 67,641 | +11.058% |
| 2025-09-18 | 56.36 | 56.47 | 55.53 | 55.61 | +1.091% | 82,834 | +13.415% |
| 2025-09-17 | 55.75 | 55.75 | 53.93 | 55.01 | -1.557% | 110,492 | +14.652% |
| 2025-09-16 | 55.88 | 56.00 | 55.34 | 55.88 | +0.830% | 46,434 | +12.867% |
| 2025-09-15 | 54.39 | 55.88 | 54.39 | 55.42 | +4.330% | 122,613 | +13.804% |
| 2025-09-12 | 51.94 | 53.35 | 51.72 | 53.12 | +2.766% | 65,827 | +18.731% |
| 2025-09-11 | 51.30 | 51.86 | 50.58 | 51.69 | +1.667% | 75,407 | +22.016% |
| 2025-09-10 | 51.85 | 51.85 | 50.55 | 50.84 | -0.795% | 82,819 | +24.049% |
| 2025-09-09 | 50.90 | 51.45 | 50.46 | 51.25 | +1.205% | 596,977 | +23.063% |
| 2025-09-08 | 50.99 | 51.60 | 50.58 | 50.64 | +0.297% | 101,754 | +24.546% |
| 2025-09-05 | 50.96 | 51.40 | 49.75 | 50.49 | -0.395% | 334,482 | +24.916% |
| 2025-09-04 | 49.82 | 50.80 | 49.55 | 50.69 | +2.095% | 167,643 | +24.423% |
| 2025-09-03 | 49.02 | 49.85 | 48.73 | 49.65 | +4.990% | 146,960 | +27.029% |
| 2025-09-02 | 46.88 | 47.53 | 46.10 | 47.29 | -2.695% | 128,314 | +33.369% |
| 2025-08-29 | 49.50 | 49.62 | 48.25 | 48.60 | -2.683% | 489,214 | +29.774% |
| 2025-08-28 | 49.44 | 50.07 | 49.15 | 49.94 | +1.073% | 175,538 | +26.292% |
| 2025-08-27 | 49.35 | 49.68 | 49.04 | 49.41 | +0.020% | 735,938 | +27.646% |
| 2025-08-26 | 48.88 | 49.40 | 48.42 | 49.40 | +0.734% | 32,277 | +27.672% |
| 2025-08-25 | 48.39 | 49.53 | 48.20 | 49.04 | +0.926% | 46,027 | +28.609% |
| 2025-08-22 | 46.53 | 48.78 | 46.30 | 48.59 | +4.833% | 120,356 | +29.800% |
| 2025-08-21 | 46.42 | 46.83 | 45.89 | 46.35 | -0.813% | 26,220 | +36.073% |
| 2025-08-20 | 47.50 | 47.57 | 45.39 | 46.73 | -2.116% | 122,306 | +34.967% |
| 2025-08-19 | 49.62 | 49.66 | 47.68 | 47.74 | -3.750% | 104,630 | +32.111% |
| 2025-08-18 | 49.62 | 49.86 | 49.08 | 49.60 | -0.541% | 59,213 | +27.157% |
| 2025-08-15 | 50.25 | 50.55 | 49.68 | 49.87 | -0.260% | 61,832 | +26.469% |
| 2025-08-14 | 49.40 | 50.44 | 49.40 | 50.00 | +0.523% | 36,663 | +26.140% |
| 2025-08-13 | 50.46 | 50.70 | 49.44 | 49.74 | -0.738% | 87,060 | +26.799% |
| 2025-08-12 | 49.32 | 50.19 | 48.74 | 50.11 | +2.748% | 125,568 | +25.863% |
| 2025-08-11 | 48.74 | 49.72 | 48.58 | 48.77 | -0.449% | 79,287 | +29.321% |
| 2025-08-08 | 47.83 | 48.99 | 47.72 | 48.99 | +3.224% | 113,370 | +28.741% |
| 2025-08-07 | 47.71 | 48.26 | 46.70 | 47.46 | +1.065% | 80,965 | +32.891% |
| 2025-08-06 | 45.46 | 47.23 | 45.45 | 46.96 | +3.802% | 94,681 | +34.306% |
| 2025-08-05 | 46.03 | 46.49 | 45.24 | 45.24 | -1.028% | 110,101 | +39.412% |
| 2025-08-04 | 45.05 | 45.88 | 44.62 | 45.71 | +3.886% | 282,166 | +37.979% |
| 2025-08-01 | 45.46 | 45.68 | 43.57 | 44.00 | -6.542% | 184,808 | +43.341% |
| 2025-07-31 | 48.73 | 48.77 | 46.81 | 47.08 | +2.170% | 168,216 | +33.963% |
| 2025-07-30 | 46.10 | 46.15 | 45.04 | 46.08 | +0.065% | 78,961 | +36.871% |
| 2025-07-29 | 46.59 | 46.83 | 45.81 | 46.05 | -0.946% | 63,717 | +36.960% |
| 2025-07-28 | 46.10 | 46.49 | 46.00 | 46.49 | +1.640% | 41,791 | +35.664% |
| 2025-07-25 | 45.68 | 46.35 | 45.46 | 45.74 | +0.109% | 54,364 | +37.888% |
| 2025-07-24 | 45.41 | 45.73 | 45.00 | 45.69 | +0.197% | 60,216 | +38.039% |
| 2025-07-23 | 45.47 | 45.68 | 45.05 | 45.60 | +0.773% | 77,526 | +38.311% |
| 2025-07-22 | 45.68 | 45.79 | 44.34 | 45.25 | -0.199% | 81,080 | +39.381% |
| 2025-07-21 | 45.14 | 45.98 | 45.14 | 45.34 | +1.025% | 117,363 | +39.105% |
| 2025-07-18 | 44.67 | 45.00 | 44.48 | 44.88 | +1.195% | 81,085 | +40.530% |
| 2025-07-17 | 44.27 | 44.62 | 44.17 | 44.35 | +0.294% | 74,856 | +42.210% |
| 2025-07-16 | 44.28 | 44.49 | 43.61 | 44.22 | +0.729% | 51,931 | +42.628% |
| 2025-07-15 | 44.47 | 44.65 | 43.90 | 43.90 | +0.435% | 91,414 | +43.667% |
| 2025-07-14 | 43.62 | 44.00 | 43.10 | 43.71 | +0.137% | 69,781 | +44.292% |
| 2025-07-11 | 42.73 | 43.76 | 42.61 | 43.65 | +0.785% | 84,556 | +44.490% |
| 2025-07-10 | 42.82 | 43.32 | 42.39 | 43.31 | +1.810% | 103,624 | +45.625% |
| 2025-07-09 | 42.14 | 43.20 | 42.14 | 42.54 | +1.770% | 88,172 | +48.260% |
| 2025-07-08 | 42.38 | 42.38 | 41.52 | 41.80 | +0.216% | 45,862 | +50.885% |
| 2025-07-07 | 42.28 | 42.47 | 41.54 | 41.71 | -3.000% | 100,933 | +51.211% |
| 2025-07-03 | 43.00 | 43.50 | 42.90 | 43.00 | +0.963% | 50,520 | +46.674% |
| 2025-07-02 | 41.44 | 42.60 | 41.44 | 42.59 | +3.349% | 60,699 | +48.086% |
| 2025-07-01 | 42.00 | 42.24 | 40.91 | 41.21 | -3.692% | 56,389 | +53.045% |
| 2025-06-30 | 43.26 | 43.26 | 42.20 | 42.79 | +0.047% | 97,785 | +47.394% |
| 2025-06-27 | 42.28 | 42.98 | 41.43 | 42.77 | +1.979% | 95,606 | +47.463% |
| 2025-06-26 | 41.61 | 42.22 | 41.22 | 41.94 | +2.218% | 73,730 | +50.381% |
| 2025-06-25 | 41.39 | 41.60 | 40.72 | 41.03 | +0.024% | 84,674 | +53.717% |
| 2025-06-24 | 41.10 | 41.27 | 40.51 | 41.02 | +2.269% | 70,079 | +53.754% |
| 2025-06-23 | 39.00 | 40.47 | 38.63 | 40.11 | +3.097% | 129,165 | +57.243% |
| 2025-06-20 | 40.16 | 40.49 | 38.59 | 38.91 | -1.681% | 33,318 | +62.113% |
| 2025-06-18 | 39.50 | 40.48 | 39.50 | 39.57 | -0.428% | 24,359 | +59.388% |
| 2025-06-17 | 40.14 | 40.50 | 39.50 | 39.74 | -1.804% | 39,078 | +58.707% |
| 2025-06-16 | 39.71 | 40.68 | 39.71 | 40.47 | +3.345% | 44,388 | +55.844% |
| 2025-06-13 | 38.76 | 40.11 | 38.76 | 39.16 | -2.051% | 67,666 | +61.057% |
| 2025-06-12 | 39.44 | 40.32 | 39.44 | 39.98 | -0.175% | 68,176 | +57.754% |
| 2025-06-11 | 41.25 | 41.25 | 39.70 | 40.05 | -0.842% | 52,019 | +57.478% |
| 2025-06-10 | 39.76 | 40.66 | 39.74 | 40.39 | +2.565% | 49,005 | +56.153% |
| 2025-06-09 | 38.55 | 39.68 | 38.55 | 39.38 | +1.260% | 56,370 | +60.157% |
| 2025-06-06 | 38.50 | 39.13 | 38.50 | 38.89 | +3.984% | 88,427 | +62.175% |
| 2025-06-05 | 39.11 | 39.50 | 36.67 | 37.40 | -4.592% | 154,692 | +68.636% |
| 2025-06-04 | 39.48 | 39.48 | 38.69 | 39.20 | -0.178% | 24,920 | +60.893% |
| 2025-06-03 | 39.02 | 39.83 | 38.75 | 39.27 | +1.342% | 80,072 | +60.606% |
| 2025-06-02 | 38.00 | 39.01 | 37.76 | 38.75 | +0.728% | 47,868 | +62.761% |
| 2025-05-30 | 38.80 | 39.10 | 37.39 | 38.47 | -3.049% | 150,981 | +63.946% |
| 2025-05-29 | 40.68 | 40.68 | 38.82 | 39.68 | +1.927% | 141,202 | +58.947% |
| 2025-05-28 | 39.40 | 39.70 | 38.68 | 38.93 | -0.739% | 99,891 | +62.009% |
| 2025-05-27 | 38.00 | 39.25 | 37.93 | 39.22 | +7.246% | 112,760 | +60.811% |
| 2025-05-23 | 36.37 | 37.34 | 36.23 | 36.57 | -2.920% | 107,126 | +72.464% |
| 2025-05-22 | 37.12 | 38.52 | 37.12 | 37.67 | +0.857% | 117,658 | +67.428% |
| 2025-05-21 | 37.41 | 38.92 | 36.85 | 37.35 | -2.353% | 112,350 | +68.862% |
| 2025-05-20 | 38.60 | 38.64 | 37.51 | 38.25 | +0.526% | 85,729 | +64.889% |
| 2025-05-19 | 37.20 | 38.61 | 37.04 | 38.05 | -1.806% | 121,492 | +65.756% |
| 2025-05-16 | 38.97 | 38.97 | 37.83 | 38.75 | +1.334% | 104,490 | +62.761% |
| 2025-05-15 | 38.50 | 39.01 | 37.76 | 38.24 | -2.697% | 133,282 | +64.932% |
| 2025-05-14 | 38.41 | 39.38 | 38.15 | 39.30 | +3.749% | 162,793 | +60.483% |
| 2025-05-13 | 36.68 | 38.12 | 36.50 | 37.88 | +4.410% | 219,818 | +66.499% |
| 2025-05-12 | 36.11 | 36.28 | 35.06 | 36.28 | +11.425% | 364,889 | +73.842% |
| 2025-05-09 | 32.71 | 33.20 | 32.21 | 32.56 | +1.782% | 147,313 | +93.704% |
| 2025-05-08 | 32.02 | 32.94 | 31.57 | 31.99 | +1.879% | 161,802 | +97.155% |
| 2025-05-07 | 31.66 | 32.09 | 30.28 | 31.40 | -0.570% | 82,719 | +100.860% |
| 2025-05-06 | 31.21 | 31.93 | 31.09 | 31.58 | -1.065% | 81,708 | +99.715% |
| 2025-05-05 | 31.95 | 32.50 | 31.64 | 31.92 | -1.875% | 100,231 | +97.588% |
| 2025-05-02 | 32.57 | 33.28 | 31.86 | 32.53 | +1.498% | 231,021 | +93.883% |
| 2025-05-01 | 32.08 | 32.85 | 31.70 | 32.05 | +6.905% | 243,894 | +96.786% |
| 2025-04-30 | 29.17 | 30.48 | 28.50 | 29.98 | -2.852% | 179,461 | +110.374% |
| 2025-04-29 | 30.22 | 30.90 | 30.00 | 30.86 | +0.751% | 96,712 | +104.375% |
| 2025-04-28 | 31.11 | 31.22 | 29.49 | 30.63 | -0.745% | 169,244 | +105.909% |
| 2025-04-25 | 29.78 | 30.89 | 29.13 | 30.86 | +7.078% | 368,130 | +104.375% |
| 2025-04-24 | 27.65 | 29.10 | 27.52 | 28.82 | +4.156% | 140,442 | +118.841% |
| 2025-04-23 | 28.13 | 28.62 | 27.22 | 27.67 | +8.044% | 218,113 | +127.936% |
| 2025-04-22 | 24.97 | 26.19 | 24.75 | 25.61 | +6.486% | 150,919 | +146.271% |
| 2025-04-21 | 24.93 | 24.93 | 23.59 | 24.05 | -6.711% | 93,266 | +162.245% |
| 2025-04-17 | 26.80 | 26.80 | 25.60 | 25.78 | -1.453% | 64,399 | +144.647% |
| 2025-04-16 | 27.06 | 27.56 | 25.51 | 26.16 | -8.914% | 229,332 | +141.093% |
| 2025-04-15 | 28.73 | 29.26 | 28.27 | 28.72 | -1.913% | 113,069 | +119.603% |
| 2025-04-14 | 30.73 | 30.73 | 28.22 | 29.28 | 0.000% | 342,211 | +115.403% |