MSFX
T-Rex 2X Long Microsoft Daily Target ETF
stockBATSETF
Market OpenOct 5, 2026 11:20:50 AM EDT
27.55USD+3.649%(+0.97)82,121
26.41Bid27.51Ask1.10SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
26.92USD+1.279%(+0.34)
MSFX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.39 | 27.55 | 27.39 | 27.55 | +3.649% | 82,121 | 0.000% |
| 2026-10-02 | 26.73 | 27.01 | 26.22 | 26.58 | +1.742% | 134,955 | +3.649% |
| 2026-10-01 | 26.90 | 27.13 | 26.10 | 26.13 | -0.248% | 58,218 | +5.455% |
| 2026-09-30 | 25.94 | 26.84 | 25.94 | 26.19 | +1.630% | 258,144 | +5.193% |
| 2026-09-29 | 25.65 | 26.21 | 25.18 | 25.77 | -0.271% | 24,538 | +6.907% |
| 2026-09-28 | 25.40 | 26.13 | 25.15 | 25.84 | -2.656% | 38,766 | +6.618% |
| 2026-09-25 | 24.90 | 26.83 | 24.90 | 26.55 | +7.470% | 67,535 | +3.786% |
| 2026-09-24 | 24.35 | 24.78 | 24.13 | 24.70 | -1.081% | 35,252 | +11.538% |
| 2026-09-23 | 25.06 | 25.82 | 24.55 | 24.97 | +0.767% | 47,679 | +10.332% |
| 2026-09-22 | 25.78 | 25.78 | 24.33 | 24.78 | -1.275% | 33,694 | +11.178% |
| 2026-09-21 | 24.40 | 25.12 | 24.14 | 25.10 | +3.335% | 44,165 | +9.761% |
| 2026-09-18 | 24.35 | 24.60 | 24.18 | 24.29 | -2.056% | 22,907 | +13.421% |
| 2026-09-17 | 24.90 | 25.10 | 24.40 | 24.80 | +2.990% | 35,899 | +11.089% |
| 2026-09-16 | 24.30 | 24.47 | 23.76 | 24.08 | -2.431% | 20,305 | +14.410% |
| 2026-09-15 | 25.13 | 25.51 | 24.59 | 24.68 | -3.819% | 23,903 | +11.629% |
| 2026-09-14 | 24.74 | 25.98 | 24.62 | 25.66 | +3.992% | 74,735 | +7.366% |
| 2026-09-11 | 24.57 | 24.91 | 24.34 | 24.68 | +1.335% | 26,137 | +11.651% |
| 2026-09-10 | 23.83 | 24.50 | 23.73 | 24.35 | +0.330% | 21,912 | +13.142% |
| 2026-09-09 | 24.43 | 24.43 | 24.15 | 24.27 | -0.858% | 36,933 | +13.515% |
| 2026-09-08 | 24.45 | 24.51 | 24.15 | 24.48 | -2.334% | 68,735 | +12.541% |
| 2026-09-04 | 26.17 | 26.19 | 25.05 | 25.07 | -4.112% | 37,195 | +9.914% |
| 2026-09-03 | 25.44 | 26.70 | 25.44 | 26.14 | +5.299% | 75,858 | +5.394% |
| 2026-09-02 | 25.07 | 25.07 | 24.59 | 24.82 | -1.685% | 20,955 | +10.979% |
| 2026-09-01 | 24.87 | 25.63 | 24.81 | 25.25 | -2.547% | 56,984 | +9.109% |
| 2026-08-31 | 26.07 | 26.37 | 25.90 | 25.91 | -2.594% | 49,814 | +6.330% |
| 2026-08-28 | 25.81 | 27.00 | 25.76 | 26.60 | +3.301% | 126,863 | +3.571% |
| 2026-08-27 | 24.60 | 25.85 | 24.33 | 25.75 | +3.434% | 95,770 | +6.990% |
| 2026-08-26 | 24.05 | 24.95 | 24.05 | 24.89 | +1.903% | 43,862 | +10.665% |
| 2026-08-25 | 23.79 | 24.46 | 23.74 | 24.43 | +1.707% | 50,118 | +12.771% |
| 2026-08-24 | 23.52 | 24.19 | 23.52 | 24.02 | +1.737% | 37,281 | +14.696% |
| 2026-08-21 | 23.48 | 23.82 | 23.32 | 23.61 | +0.682% | 33,110 | +16.688% |
| 2026-08-20 | 23.48 | 23.68 | 23.25 | 23.45 | -0.425% | 32,079 | +17.484% |
| 2026-08-19 | 23.16 | 24.08 | 23.16 | 23.55 | +0.900% | 41,647 | +16.985% |
| 2026-08-18 | 23.28 | 23.58 | 22.98 | 23.34 | +0.409% | 86,887 | +18.038% |
| 2026-08-17 | 24.32 | 24.61 | 23.07 | 23.25 | -6.195% | 119,173 | +18.520% |
| 2026-08-14 | 24.85 | 25.18 | 24.60 | 24.78 | -0.322% | 48,160 | +11.178% |
| 2026-08-13 | 24.57 | 25.37 | 24.57 | 24.86 | +1.263% | 84,467 | +10.821% |
| 2026-08-12 | 25.30 | 25.35 | 24.42 | 24.55 | -4.102% | 113,174 | +12.220% |
| 2026-08-11 | 25.75 | 25.82 | 25.29 | 25.60 | -0.967% | 92,983 | +7.617% |
| 2026-08-10 | 25.58 | 26.66 | 25.58 | 25.85 | +2.093% | 134,433 | +6.576% |
| 2026-08-07 | 25.29 | 25.80 | 25.13 | 25.32 | +0.040% | 320,558 | +8.807% |
| 2026-08-06 | 24.09 | 25.41 | 24.09 | 25.31 | +4.457% | 167,974 | +8.850% |
| 2026-08-05 | 25.00 | 25.15 | 23.91 | 24.23 | -0.165% | 273,912 | +13.702% |
| 2026-08-04 | 23.33 | 25.27 | 23.33 | 24.27 | +0.789% | 298,463 | +13.515% |
| 2026-08-03 | 22.94 | 24.50 | 22.94 | 24.08 | +9.854% | 541,793 | +14.410% |
| 2026-07-31 | 20.60 | 22.16 | 20.60 | 21.92 | +5.740% | 602,971 | +25.684% |
| 2026-07-30 | 19.70 | 21.33 | 19.22 | 20.73 | +29.725% | 1,292,245 | +32.899% |
| 2026-07-29 | 16.09 | 16.68 | 15.70 | 15.98 | -0.684% | 575,570 | +72.403% |
| 2026-07-28 | 16.08 | 16.61 | 15.91 | 16.09 | +2.386% | 277,574 | +71.224% |
| 2026-07-27 | 15.75 | 16.10 | 15.67 | 15.71 | +3.661% | 187,196 | +75.310% |
| 2026-07-24 | 15.47 | 15.63 | 15.08 | 15.16 | +0.265% | 189,151 | +81.728% |
| 2026-07-23 | 15.87 | 15.93 | 14.83 | 15.12 | -4.485% | 346,786 | +82.209% |
| 2026-07-22 | 16.58 | 16.74 | 15.59 | 15.83 | -3.886% | 246,006 | +74.037% |
| 2026-07-21 | 16.59 | 16.80 | 16.37 | 16.47 | -2.516% | 141,349 | +67.274% |
| 2026-07-20 | 15.88 | 16.91 | 15.86 | 16.89 | +4.613% | 222,809 | +63.066% |
| 2026-07-17 | 16.24 | 16.54 | 15.81 | 16.15 | -4.211% | 277,507 | +70.588% |
| 2026-07-16 | 16.60 | 17.20 | 16.07 | 16.86 | +2.993% | 289,405 | +63.405% |
| 2026-07-15 | 15.81 | 16.61 | 15.64 | 16.37 | +5.545% | 343,210 | +68.296% |
| 2026-07-14 | 15.33 | 15.76 | 15.01 | 15.51 | -3.184% | 352,243 | +77.627% |
| 2026-07-13 | 15.81 | 16.21 | 15.46 | 16.02 | +3.023% | 204,315 | +71.973% |
| 2026-07-10 | 15.71 | 16.07 | 15.27 | 15.55 | +0.582% | 189,380 | +77.170% |
| 2026-07-09 | 14.73 | 15.50 | 14.60 | 15.46 | +0.324% | 259,001 | +78.202% |
| 2026-07-08 | 15.46 | 15.54 | 15.27 | 15.41 | -2.837% | 209,687 | +78.780% |
| 2026-07-07 | 16.18 | 16.37 | 15.82 | 15.86 | +0.955% | 348,945 | +73.707% |
| 2026-07-06 | 15.77 | 15.88 | 15.26 | 15.71 | -1.566% | 276,319 | +75.366% |
| 2026-07-02 | 15.51 | 16.14 | 15.51 | 15.96 | +2.637% | 517,404 | +72.619% |
| 2026-07-01 | 15.31 | 15.89 | 14.82 | 15.55 | +6.071% | 553,923 | +77.170% |
| 2026-06-30 | 14.46 | 14.70 | 14.28 | 14.66 | +2.374% | 222,703 | +87.926% |
| 2026-06-29 | 15.08 | 15.25 | 14.19 | 14.32 | -1.648% | 512,102 | +92.388% |
| 2026-06-26 | 13.46 | 14.92 | 13.43 | 14.56 | +10.596% | 642,728 | +89.217% |
| 2026-06-25 | 13.99 | 14.04 | 12.90 | 13.16 | -7.092% | 426,410 | +109.267% |
| 2026-06-24 | 14.59 | 15.23 | 14.12 | 14.17 | -4.386% | 297,749 | +94.425% |
| 2026-06-23 | 14.72 | 15.10 | 14.64 | 14.82 | +3.492% | 361,721 | +85.897% |
| 2026-06-22 | 15.02 | 15.47 | 14.32 | 14.32 | -6.405% | 334,630 | +92.388% |
| 2026-06-18 | 15.32 | 15.46 | 14.85 | 15.30 | +0.262% | 246,625 | +80.065% |
| 2026-06-17 | 16.17 | 16.22 | 15.16 | 15.26 | -7.906% | 467,026 | +80.537% |
| 2026-06-16 | 16.76 | 16.76 | 16.28 | 16.57 | -3.099% | 203,677 | +66.264% |
| 2026-06-15 | 16.86 | 17.23 | 16.51 | 17.10 | +4.779% | 276,297 | +61.111% |
| 2026-06-12 | 16.40 | 16.40 | 15.62 | 16.32 | +0.246% | 393,464 | +68.811% |
| 2026-06-11 | 16.66 | 16.83 | 15.78 | 16.28 | -3.497% | 639,853 | +69.226% |
| 2026-06-10 | 17.14 | 17.54 | 16.87 | 16.87 | -2.990% | 132,795 | +63.308% |
| 2026-06-09 | 17.96 | 18.15 | 17.00 | 17.39 | -4.240% | 201,280 | +58.424% |
| 2026-06-08 | 18.40 | 18.61 | 17.89 | 18.16 | -2.313% | 155,046 | +51.707% |
| 2026-06-05 | 19.66 | 19.77 | 18.41 | 18.59 | -5.635% | 214,296 | +48.198% |
| 2026-06-04 | 20.33 | 20.38 | 19.53 | 19.70 | +0.510% | 148,889 | +39.848% |
| 2026-06-03 | 20.70 | 20.81 | 19.34 | 19.60 | -6.667% | 279,040 | +40.561% |
| 2026-06-02 | 21.54 | 22.01 | 20.88 | 21.00 | -8.157% | 313,221 | +31.190% |
| 2026-06-01 | 23.32 | 23.43 | 22.67 | 22.86 | +5.272% | 537,144 | +20.490% |
| 2026-05-29 | 20.28 | 21.86 | 20.27 | 21.72 | +9.975% | 486,677 | +26.842% |
| 2026-05-28 | 18.51 | 19.94 | 18.48 | 19.75 | +6.988% | 338,456 | +39.494% |
| 2026-05-27 | 18.31 | 18.75 | 18.16 | 18.46 | -1.652% | 363,143 | +49.242% |
| 2026-05-26 | 18.92 | 19.09 | 18.52 | 18.77 | -1.054% | 261,114 | +46.777% |
| 2026-05-22 | 19.09 | 19.50 | 18.82 | 18.97 | -0.629% | 171,681 | +45.229% |
| 2026-05-21 | 19.59 | 19.64 | 18.81 | 19.09 | -0.105% | 284,947 | +44.316% |
| 2026-05-20 | 18.59 | 19.26 | 18.37 | 19.11 | +1.272% | 238,560 | +44.165% |
| 2026-05-19 | 19.89 | 20.24 | 18.79 | 18.87 | -2.882% | 276,043 | +45.999% |
| 2026-05-18 | 18.90 | 19.53 | 18.75 | 19.43 | +0.780% | 260,566 | +41.791% |
| 2026-05-15 | 18.66 | 19.84 | 18.53 | 19.28 | +5.991% | 440,206 | +42.896% |
| 2026-05-14 | 17.73 | 18.39 | 17.46 | 18.19 | +2.134% | 197,126 | +51.457% |
| 2026-05-13 | 17.71 | 17.90 | 17.47 | 17.81 | -1.439% | 208,606 | +54.688% |
| 2026-05-12 | 18.59 | 18.65 | 17.96 | 18.07 | -2.271% | 121,444 | +52.463% |
| 2026-05-11 | 18.13 | 18.49 | 17.87 | 18.49 | -1.334% | 171,552 | +48.999% |
| 2026-05-08 | 18.99 | 19.01 | 18.63 | 18.74 | -2.700% | 181,832 | +47.012% |
| 2026-05-07 | 19.14 | 19.91 | 19.10 | 19.26 | +3.215% | 198,724 | +43.043% |
| 2026-05-06 | 18.17 | 19.05 | 17.91 | 18.66 | +1.358% | 193,221 | +47.642% |
| 2026-05-05 | 18.80 | 18.87 | 18.20 | 18.41 | -1.181% | 108,709 | +49.647% |
| 2026-05-04 | 18.48 | 19.27 | 18.34 | 18.63 | -0.534% | 154,322 | +47.880% |
| 2026-05-01 | 18.61 | 18.94 | 18.36 | 18.73 | +3.196% | 257,603 | +47.090% |
| 2026-04-30 | 18.52 | 18.70 | 17.26 | 18.15 | -8.055% | 506,770 | +51.791% |
| 2026-04-29 | 19.79 | 19.88 | 19.34 | 19.74 | -2.083% | 382,995 | +39.564% |
| 2026-04-28 | 19.65 | 20.19 | 19.49 | 20.16 | +1.973% | 173,563 | +36.657% |
| 2026-04-27 | 19.59 | 19.91 | 19.07 | 19.77 | +0.304% | 285,301 | +39.353% |
| 2026-04-24 | 19.13 | 19.73 | 18.94 | 19.71 | +4.175% | 300,560 | +39.777% |
| 2026-04-23 | 19.38 | 19.60 | 18.54 | 18.92 | -7.977% | 213,402 | +45.613% |
| 2026-04-22 | 20.03 | 20.61 | 19.75 | 20.56 | +3.996% | 231,740 | +33.998% |
| 2026-04-21 | 19.32 | 20.03 | 19.14 | 19.77 | +3.022% | 223,444 | +39.353% |
| 2026-04-20 | 19.54 | 19.65 | 19.04 | 19.19 | -2.341% | 198,379 | +43.564% |
| 2026-04-17 | 19.89 | 20.46 | 19.47 | 19.65 | +1.028% | 377,071 | +40.204% |
| 2026-04-16 | 19.36 | 19.49 | 18.70 | 19.45 | +4.011% | 522,239 | +41.645% |
| 2026-04-15 | 17.53 | 18.89 | 17.40 | 18.70 | +9.293% | 356,227 | +47.326% |
| 2026-04-14 | 16.65 | 17.19 | 16.50 | 17.11 | +4.329% | 388,562 | +61.017% |
| 2026-04-13 | 15.41 | 16.40 | 15.23 | 16.40 | +7.330% | 242,537 | +67.988% |
| 2026-04-10 | 15.44 | 15.57 | 15.15 | 15.28 | -1.036% | 118,085 | +80.301% |
| 2026-04-09 | 15.34 | 15.44 | 14.90 | 15.44 | -0.707% | 220,276 | +78.433% |
| 2026-04-08 | 16.40 | 16.40 | 15.28 | 15.55 | +1.369% | 478,424 | +77.170% |
| 2026-04-07 | 15.24 | 15.36 | 14.90 | 15.34 | -0.195% | 92,236 | +79.596% |
| 2026-04-06 | 15.47 | 15.47 | 15.22 | 15.37 | -0.582% | 101,063 | +79.245% |
| 2026-04-02 | 14.95 | 15.46 | 14.70 | 15.46 | +2.046% | 105,363 | +78.202% |
| 2026-04-01 | 15.56 | 15.56 | 15.08 | 15.15 | -0.525% | 97,410 | +81.848% |
| 2026-03-31 | 14.75 | 15.42 | 14.68 | 15.23 | +6.355% | 141,250 | +80.893% |
| 2026-03-30 | 14.57 | 14.80 | 14.09 | 14.32 | +1.273% | 141,386 | +92.388% |
| 2026-03-27 | 14.61 | 14.61 | 14.14 | 14.14 | -5.228% | 146,844 | +94.837% |
| 2026-03-26 | 15.27 | 15.60 | 14.84 | 14.92 | -2.865% | 109,707 | +84.651% |
| 2026-03-25 | 15.86 | 15.86 | 15.23 | 15.36 | -0.839% | 96,678 | +79.362% |
| 2026-03-24 | 16.25 | 16.25 | 15.40 | 15.49 | -5.202% | 193,645 | +77.857% |
| 2026-03-23 | 16.40 | 16.70 | 16.25 | 16.34 | +0.369% | 72,059 | +68.605% |
| 2026-03-20 | 16.66 | 16.70 | 16.12 | 16.28 | -3.783% | 79,766 | +69.226% |
| 2026-03-19 | 16.99 | 17.16 | 16.75 | 16.92 | -1.168% | 47,442 | +62.825% |
| 2026-03-18 | 17.73 | 17.73 | 17.09 | 17.12 | -4.143% | 68,964 | +60.923% |
| 2026-03-17 | 18.05 | 18.22 | 17.70 | 17.86 | -0.223% | 38,308 | +54.255% |
| 2026-03-16 | 17.73 | 17.90 | 17.45 | 17.90 | +2.227% | 51,008 | +53.911% |
| 2026-03-13 | 18.07 | 18.26 | 17.43 | 17.51 | -3.206% | 74,891 | +57.339% |
| 2026-03-12 | 18.31 | 18.46 | 18.08 | 18.09 | -1.471% | 127,316 | +52.294% |
| 2026-03-11 | 18.39 | 18.72 | 18.07 | 18.36 | -0.596% | 87,450 | +50.054% |
| 2026-03-10 | 18.83 | 18.83 | 18.22 | 18.47 | -1.808% | 154,653 | +49.161% |
| 2026-03-09 | 18.33 | 18.86 | 18.28 | 18.81 | +0.374% | 226,375 | +46.465% |
| 2026-03-06 | 18.81 | 19.12 | 18.72 | 18.74 | -1.056% | 183,401 | +47.012% |
| 2026-03-05 | 18.37 | 19.01 | 18.37 | 18.94 | +2.879% | 215,360 | +45.459% |
| 2026-03-04 | 18.11 | 18.95 | 18.09 | 18.41 | +0.546% | 220,008 | +49.647% |
| 2026-03-03 | 17.32 | 18.55 | 17.32 | 18.31 | +2.520% | 235,916 | +50.464% |
| 2026-03-02 | 17.32 | 18.08 | 17.28 | 17.86 | +3.058% | 157,241 | +54.255% |
| 2026-02-27 | 17.17 | 17.70 | 17.11 | 17.33 | -4.780% | 138,624 | +58.973% |
| 2026-02-26 | 18.41 | 18.66 | 17.96 | 18.20 | +0.497% | 151,389 | +51.374% |
| 2026-02-25 | 17.19 | 18.12 | 17.19 | 18.11 | +6.030% | 182,227 | +52.126% |
| 2026-02-24 | 16.73 | 17.08 | 16.48 | 17.08 | +2.275% | 99,656 | +61.300% |
| 2026-02-23 | 17.65 | 17.65 | 16.56 | 16.70 | -6.443% | 242,728 | +64.970% |
| 2026-02-20 | 17.76 | 18.09 | 17.69 | 17.85 | -0.612% | 67,798 | +54.342% |
| 2026-02-19 | 18.15 | 18.44 | 17.80 | 17.96 | -0.167% | 86,050 | +53.396% |
| 2026-02-18 | 17.85 | 18.19 | 17.73 | 17.99 | +1.352% | 103,076 | +53.141% |
| 2026-02-17 | 17.96 | 18.07 | 17.56 | 17.75 | -2.204% | 158,668 | +55.211% |
| 2026-02-13 | 18.41 | 18.52 | 17.87 | 18.15 | -0.548% | 236,131 | +51.791% |
| 2026-02-12 | 18.53 | 18.59 | 17.87 | 18.25 | -1.191% | 169,140 | +50.959% |
| 2026-02-11 | 19.61 | 19.61 | 18.17 | 18.47 | -4.350% | 247,626 | +49.161% |
| 2026-02-10 | 19.92 | 20.26 | 19.28 | 19.31 | -0.207% | 214,528 | +42.672% |
| 2026-02-09 | 18.55 | 19.44 | 18.19 | 19.35 | +6.319% | 339,455 | +42.377% |
| 2026-02-06 | 18.08 | 18.26 | 17.50 | 18.20 | +3.586% | 325,961 | +51.374% |
| 2026-02-05 | 18.91 | 18.92 | 17.46 | 17.57 | -9.990% | 316,954 | +56.801% |
| 2026-02-04 | 19.24 | 19.90 | 19.07 | 19.52 | +1.455% | 290,505 | +41.137% |
| 2026-02-03 | 20.30 | 20.30 | 18.98 | 19.24 | -5.779% | 428,773 | +43.191% |
| 2026-02-02 | 21.09 | 21.16 | 20.30 | 20.42 | -2.901% | 209,701 | +34.917% |
| 2026-01-30 | 21.89 | 21.89 | 20.71 | 21.03 | -1.912% | 268,541 | +31.003% |
| 2026-01-29 | 22.23 | 22.45 | 20.07 | 21.44 | -19.820% | 1,050,743 | +28.498% |
| 2026-01-28 | 26.92 | 26.92 | 26.39 | 26.74 | +0.375% | 273,964 | +3.029% |
| 2026-01-27 | 25.81 | 26.85 | 25.81 | 26.64 | +4.266% | 109,898 | +3.416% |
| 2026-01-26 | 25.27 | 25.95 | 24.77 | 25.55 | +1.349% | 101,323 | +7.828% |
| 2026-01-23 | 23.60 | 25.64 | 23.60 | 25.21 | +6.867% | 160,495 | +9.282% |
| 2026-01-22 | 23.16 | 23.72 | 22.99 | 23.59 | +3.284% | 72,173 | +16.787% |
| 2026-01-21 | 24.05 | 24.05 | 22.30 | 22.84 | -4.555% | 67,899 | +20.622% |
| 2026-01-20 | 23.68 | 24.19 | 23.50 | 23.93 | -2.565% | 55,895 | +15.127% |
| 2026-01-16 | 24.34 | 24.86 | 24.31 | 24.56 | +1.153% | 28,169 | +12.174% |
| 2026-01-15 | 25.02 | 25.02 | 24.19 | 24.28 | -0.938% | 35,096 | +13.468% |
| 2026-01-14 | 25.27 | 25.47 | 24.34 | 24.51 | -5.037% | 47,663 | +12.403% |
| 2026-01-13 | 26.25 | 26.31 | 25.27 | 25.81 | -2.567% | 55,503 | +6.742% |
| 2026-01-12 | 26.41 | 26.87 | 26.41 | 26.49 | -0.824% | 33,572 | +4.002% |
| 2026-01-09 | 26.28 | 26.79 | 26.01 | 26.71 | +0.414% | 49,597 | +3.145% |
| 2026-01-08 | 27.07 | 27.07 | 26.41 | 26.60 | -2.457% | 22,261 | +3.571% |
| 2026-01-07 | 26.81 | 27.85 | 26.75 | 27.27 | +2.135% | 37,118 | +1.027% |
| 2026-01-06 | 26.16 | 26.70 | 25.75 | 26.70 | +2.377% | 70,167 | +3.184% |
| 2026-01-05 | 26.17 | 26.41 | 25.75 | 26.08 | -0.038% | 61,002 | +5.637% |
| 2026-01-02 | 27.36 | 27.36 | 25.79 | 26.09 | -4.607% | 111,493 | +5.596% |
| 2025-12-31 | 27.78 | 27.78 | 27.29 | 27.35 | -1.548% | 92,198 | +0.731% |
| 2025-12-30 | 27.58 | 28.02 | 27.58 | 27.78 | +0.253% | 78,863 | -0.828% |
| 2025-12-29 | 27.70 | 27.77 | 27.49 | 27.71 | -0.395% | 57,915 | -0.577% |
| 2025-12-26 | 27.77 | 27.88 | 27.69 | 27.82 | -0.322% | 70,004 | -0.971% |
| 2025-12-24 | 27.81 | 27.97 | 27.70 | 27.91 | -4.451% | 27,718 | -1.290% |
| 2025-12-23 | 29.09 | 29.33 | 29.08 | 29.21 | -1.401% | 278,800 | -5.683% |
| 2025-12-22 | 29.89 | 30.13 | 29.46 | 29.63 | -0.853% | 1,000,735 | -7.004% |
| 2025-12-19 | 30.12 | 30.12 | 29.45 | 29.88 | +0.878% | 773,403 | -7.798% |
| 2025-12-18 | 28.95 | 30.23 | 28.95 | 29.62 | +2.919% | 35,775 | -6.989% |
| 2025-12-17 | 28.69 | 29.05 | 28.69 | 28.78 | 0.000% | 33,805 | -4.274% |
| 2025-12-16 | 28.20 | 28.90 | 28.19 | 28.78 | +0.806% | 12,783 | -4.274% |
| 2025-12-15 | 29.12 | 29.22 | 28.40 | 28.55 | -1.620% | 18,709 | -3.503% |
| 2025-12-12 | 29.24 | 29.29 | 28.86 | 29.02 | -2.355% | 15,435 | -5.065% |
| 2025-12-11 | 28.95 | 29.95 | 28.90 | 29.72 | +2.236% | 48,905 | -7.301% |
| 2025-12-10 | 29.87 | 29.87 | 28.85 | 29.07 | -5.547% | 69,927 | -5.229% |
| 2025-12-09 | 30.50 | 30.83 | 30.43 | 30.78 | +0.186% | 13,399 | -10.486% |
| 2025-12-08 | 29.89 | 30.80 | 29.89 | 30.72 | +3.434% | 34,082 | -10.319% |
| 2025-12-05 | 29.73 | 29.75 | 29.29 | 29.70 | +0.815% | 27,804 | -7.239% |
| 2025-12-04 | 29.40 | 29.46 | 29.00 | 29.46 | +1.202% | 34,177 | -6.483% |
| 2025-12-03 | 29.04 | 29.88 | 28.81 | 29.11 | -4.931% | 81,568 | -5.359% |
| 2025-12-02 | 30.31 | 30.95 | 30.31 | 30.62 | +1.424% | 17,355 | -10.026% |
| 2025-12-01 | 30.43 | 30.59 | 30.05 | 30.19 | -2.456% | 26,784 | -8.745% |
| 2025-11-28 | 30.49 | 30.95 | 30.42 | 30.95 | +2.585% | 9,511 | -10.985% |
| 2025-11-26 | 30.15 | 30.46 | 29.73 | 30.17 | +3.393% | 52,570 | -8.684% |
| 2025-11-25 | 28.74 | 29.29 | 27.69 | 29.18 | +1.355% | 52,604 | -5.586% |
| 2025-11-24 | 28.79 | 29.03 | 28.08 | 28.79 | +1.194% | 90,714 | -4.307% |
| 2025-11-21 | 29.23 | 29.24 | 28.15 | 28.45 | -3.065% | 61,848 | -3.164% |
| 2025-11-20 | 30.80 | 31.12 | 29.13 | 29.35 | -3.103% | 41,967 | -6.133% |
| 2025-11-19 | 30.91 | 31.26 | 29.87 | 30.29 | -2.667% | 16,142 | -9.046% |
| 2025-11-18 | 31.41 | 31.68 | 30.27 | 31.12 | -5.252% | 42,555 | -11.472% |
| 2025-11-17 | 32.83 | 33.32 | 32.72 | 32.84 | -1.196% | 12,812 | -16.121% |
| 2025-11-14 | 31.83 | 33.40 | 31.83 | 33.24 | +2.632% | 32,088 | -17.124% |
| 2025-11-13 | 33.45 | 33.72 | 32.30 | 32.39 | -3.198% | 25,531 | -14.943% |
| 2025-11-12 | 33.10 | 33.52 | 32.00 | 33.46 | +0.935% | 48,114 | -17.663% |
| 2025-11-11 | 32.55 | 33.26 | 32.38 | 33.15 | +1.067% | 35,832 | -16.893% |
| 2025-11-10 | 32.13 | 32.88 | 32.03 | 32.80 | +3.732% | 31,762 | -16.006% |
| 2025-11-07 | 31.47 | 31.80 | 31.24 | 31.62 | -0.189% | 68,631 | -12.872% |
| 2025-11-06 | 32.51 | 32.55 | 31.58 | 31.68 | -4.029% | 41,105 | -13.037% |
| 2025-11-05 | 33.66 | 34.02 | 32.99 | 33.01 | -3.140% | 49,175 | -16.540% |
| 2025-11-04 | 33.77 | 34.08 | 33.28 | 34.08 | -0.584% | 52,713 | -19.161% |
| 2025-11-03 | 34.74 | 35.30 | 34.06 | 34.28 | -0.833% | 44,833 | -19.633% |
| 2025-10-31 | 36.02 | 36.02 | 34.11 | 34.57 | -3.062% | 152,982 | -20.302% |
| 2025-10-30 | 36.34 | 36.86 | 35.15 | 35.66 | -6.108% | 135,796 | -22.743% |
| 2025-10-29 | 38.30 | 38.40 | 37.16 | 37.98 | +0.079% | 221,385 | -27.462% |
| 2025-10-28 | 39.00 | 39.37 | 37.77 | 37.95 | +4.001% | 223,071 | -27.404% |
| 2025-10-27 | 36.41 | 36.79 | 36.11 | 36.49 | +3.079% | 59,657 | -24.500% |
| 2025-10-24 | 35.40 | 35.61 | 35.17 | 35.40 | +0.941% | 30,966 | -22.175% |
| 2025-10-23 | 35.22 | 35.35 | 34.93 | 35.07 | +0.029% | 26,241 | -21.443% |
| 2025-10-22 | 34.84 | 35.55 | 34.74 | 35.06 | +1.067% | 139,203 | -21.420% |
| 2025-10-21 | 34.60 | 34.69 | 34.28 | 34.69 | +0.463% | 13,483 | -20.582% |
| 2025-10-20 | 34.34 | 34.71 | 34.22 | 34.53 | +1.261% | 100,949 | -20.214% |
| 2025-10-17 | 33.46 | 34.32 | 33.38 | 34.10 | +0.560% | 21,318 | -19.208% |
| 2025-10-16 | 34.05 | 34.60 | 33.43 | 33.91 | +0.059% | 31,791 | -18.756% |
| 2025-10-15 | 34.39 | 34.56 | 33.72 | 33.89 | -0.935% | 25,303 | -18.708% |
| 2025-10-14 | 33.55 | 34.37 | 33.32 | 34.21 | -0.083% | 15,734 | -19.468% |
| 2025-10-13 | 34.58 | 34.58 | 34.11 | 34.24 | +1.165% | 19,095 | -19.535% |
| 2025-10-10 | 35.18 | 35.49 | 33.73 | 33.84 | -4.395% | 38,034 | -18.598% |
| 2025-10-09 | 35.60 | 35.66 | 34.85 | 35.40 | -1.062% | 59,398 | -22.175% |
| 2025-10-08 | 35.76 | 36.03 | 35.58 | 35.78 | +0.349% | 71,265 | -23.002% |
| 2025-10-07 | 36.31 | 36.46 | 35.37 | 35.66 | -1.857% | 21,287 | -22.733% |
| 2025-10-06 | 34.95 | 36.62 | 34.95 | 36.33 | +4.397% | 49,581 | -24.167% |
| 2025-10-03 | 34.71 | 35.22 | 34.55 | 34.80 | +0.520% | 62,904 | -20.833% |
| 2025-10-02 | 34.98 | 35.32 | 34.00 | 34.62 | -1.704% | 49,973 | -20.422% |
| 2025-10-01 | 34.60 | 35.27 | 34.29 | 35.22 | +0.775% | 15,377 | -21.777% |
| 2025-09-30 | 34.08 | 34.95 | 34.08 | 34.95 | +1.243% | 12,271 | -21.171% |
| 2025-09-29 | 34.15 | 34.80 | 33.90 | 34.52 | +1.143% | 22,356 | -20.191% |
| 2025-09-26 | 33.82 | 34.43 | 33.54 | 34.13 | +1.698% | 56,726 | -19.279% |
| 2025-09-25 | 33.64 | 33.82 | 33.48 | 33.56 | -1.265% | 51,771 | -17.908% |
| 2025-09-24 | 34.19 | 34.23 | 33.57 | 33.99 | +0.295% | 37,816 | -18.947% |
| 2025-09-23 | 34.53 | 34.55 | 33.70 | 33.89 | -2.024% | 52,809 | -18.708% |
| 2025-09-22 | 34.76 | 34.96 | 34.39 | 34.59 | -1.425% | 37,558 | -20.353% |
| 2025-09-19 | 34.10 | 35.13 | 34.07 | 35.09 | +3.847% | 49,765 | -21.488% |
| 2025-09-18 | 34.23 | 34.42 | 33.74 | 33.79 | -0.822% | 39,605 | -18.467% |
| 2025-09-17 | 34.14 | 34.16 | 33.57 | 34.07 | +0.324% | 19,010 | -19.137% |
| 2025-09-16 | 35.02 | 35.02 | 33.82 | 33.96 | -2.414% | 87,268 | -18.875% |
| 2025-09-15 | 33.92 | 34.80 | 33.71 | 34.80 | +2.083% | 50,872 | -20.833% |
| 2025-09-12 | 33.60 | 34.41 | 33.30 | 34.09 | +3.582% | 87,440 | -19.185% |
| 2025-09-11 | 33.10 | 33.21 | 32.64 | 32.91 | +0.216% | 71,715 | -16.289% |
| 2025-09-10 | 33.25 | 33.25 | 32.45 | 32.84 | +0.490% | 37,271 | -16.108% |
| 2025-09-09 | 33.02 | 33.05 | 32.57 | 32.68 | +0.123% | 26,839 | -15.698% |
| 2025-09-08 | 32.58 | 32.88 | 32.30 | 32.64 | +1.651% | 22,382 | -15.594% |
| 2025-09-05 | 34.16 | 34.19 | 31.90 | 32.11 | -5.305% | 32,465 | -14.201% |
| 2025-09-04 | 33.47 | 33.92 | 33.41 | 33.91 | +1.069% | 30,410 | -18.752% |
| 2025-09-03 | 33.48 | 33.86 | 33.32 | 33.55 | -0.060% | 51,259 | -17.884% |
| 2025-09-02 | 32.96 | 33.68 | 32.58 | 33.57 | -0.592% | 24,548 | -17.933% |
| 2025-08-29 | 34.03 | 34.12 | 33.56 | 33.77 | -1.516% | 12,828 | -18.419% |
| 2025-08-28 | 33.96 | 34.40 | 33.75 | 34.29 | +0.972% | 28,959 | -19.656% |
| 2025-08-27 | 33.29 | 33.96 | 33.10 | 33.96 | +2.105% | 16,836 | -18.875% |
| 2025-08-26 | 33.55 | 33.60 | 32.85 | 33.26 | -1.041% | 43,995 | -17.168% |
| 2025-08-25 | 33.89 | 34.07 | 33.58 | 33.61 | -1.147% | 30,549 | -18.030% |
| 2025-08-22 | 33.67 | 34.45 | 33.58 | 34.00 | +1.070% | 58,313 | -18.971% |
| 2025-08-21 | 33.51 | 34.01 | 33.51 | 33.64 | -0.175% | 21,164 | -18.103% |
| 2025-08-20 | 34.26 | 34.38 | 33.60 | 33.70 | -1.810% | 43,376 | -18.247% |
| 2025-08-19 | 35.03 | 35.03 | 34.18 | 34.32 | -2.804% | 33,396 | -19.726% |
| 2025-08-18 | 35.92 | 36.00 | 34.87 | 35.31 | -1.175% | 26,274 | -21.977% |
| 2025-08-15 | 36.00 | 36.46 | 35.64 | 35.73 | -1.189% | 20,440 | -22.894% |
| 2025-08-14 | 36.08 | 36.54 | 35.80 | 36.16 | +0.977% | 48,179 | -23.811% |
| 2025-08-13 | 37.46 | 37.46 | 35.71 | 35.81 | -3.477% | 21,662 | -23.066% |
| 2025-08-12 | 36.29 | 37.22 | 36.29 | 37.10 | +2.913% | 20,939 | -25.741% |
| 2025-08-11 | 35.90 | 36.80 | 35.83 | 36.05 | -0.055% | 22,565 | -23.578% |
| 2025-08-08 | 36.02 | 36.36 | 35.76 | 36.07 | +0.502% | 22,583 | -23.621% |
| 2025-08-07 | 36.79 | 36.79 | 35.57 | 35.89 | -1.752% | 41,796 | -23.238% |
| 2025-08-06 | 37.21 | 37.32 | 36.42 | 36.53 | -1.056% | 40,555 | -24.583% |
| 2025-08-05 | 38.19 | 38.20 | 36.92 | 36.92 | -2.923% | 29,640 | -25.379% |
| 2025-08-04 | 36.97 | 38.38 | 36.97 | 38.03 | +4.253% | 22,390 | -27.560% |
| 2025-08-01 | 37.94 | 37.95 | 36.05 | 36.48 | -3.670% | 46,448 | -24.479% |
| 2025-07-31 | 40.87 | 40.87 | 37.68 | 37.87 | +8.015% | 78,240 | -27.251% |
| 2025-07-30 | 35.01 | 35.18 | 34.65 | 35.06 | +0.286% | 56,570 | -21.420% |
| 2025-07-29 | 35.39 | 35.50 | 34.90 | 34.96 | +0.009% | 15,953 | -21.196% |
| 2025-07-28 | 35.24 | 35.28 | 34.72 | 34.96 | -0.492% | 12,986 | -21.189% |
| 2025-07-25 | 35.06 | 35.73 | 35.03 | 35.13 | +0.775% | 6,646 | -21.577% |
| 2025-07-24 | 34.71 | 35.08 | 34.41 | 34.86 | +2.019% | 11,373 | -20.970% |
| 2025-07-23 | 34.26 | 34.26 | 33.57 | 34.17 | -0.117% | 9,230 | -19.374% |
| 2025-07-22 | 34.54 | 34.59 | 34.07 | 34.21 | -1.582% | 5,652 | -19.468% |
| 2025-07-21 | 34.90 | 34.97 | 34.76 | 34.76 | -0.086% | 8,847 | -20.742% |
| 2025-07-18 | 35.24 | 35.30 | 34.56 | 34.79 | -0.628% | 20,837 | -20.811% |
| 2025-07-17 | 34.30 | 35.22 | 34.30 | 35.01 | +2.271% | 19,849 | -21.308% |
| 2025-07-16 | 34.08 | 34.30 | 33.78 | 34.23 | -0.051% | 9,705 | -19.521% |
| 2025-07-15 | 34.16 | 34.44 | 34.16 | 34.25 | +0.973% | 4,601 | -19.562% |
| 2025-07-14 | 33.71 | 33.92 | 33.63 | 33.92 | -0.029% | 5,219 | -18.779% |
| 2025-07-11 | 33.31 | 34.13 | 33.31 | 33.93 | +0.682% | 18,970 | -18.803% |
| 2025-07-10 | 33.92 | 33.93 | 33.32 | 33.70 | -0.824% | 21,457 | -18.249% |
| 2025-07-09 | 33.46 | 34.38 | 33.46 | 33.98 | +2.628% | 16,017 | -18.923% |
| 2025-07-08 | 33.21 | 33.22 | 32.82 | 33.11 | -0.301% | 6,262 | -16.793% |
| 2025-07-07 | 33.24 | 33.37 | 32.97 | 33.21 | -0.688% | 7,096 | -17.043% |
| 2025-07-03 | 32.74 | 33.55 | 32.74 | 33.44 | +3.178% | 15,392 | -17.614% |
| 2025-07-02 | 32.20 | 32.72 | 32.20 | 32.41 | -0.583% | 15,144 | -14.995% |
| 2025-07-01 | 33.15 | 33.34 | 32.56 | 32.60 | -2.366% | 13,394 | -15.491% |
| 2025-06-30 | 33.26 | 33.66 | 33.10 | 33.39 | +0.754% | 16,588 | -17.490% |
| 2025-06-27 | 33.40 | 33.54 | 32.89 | 33.14 | -0.421% | 32,281 | -16.868% |
| 2025-06-26 | 32.89 | 33.40 | 32.79 | 33.28 | +1.930% | 27,674 | -17.218% |
| 2025-06-25 | 32.66 | 32.84 | 32.40 | 32.65 | +0.709% | 9,410 | -15.620% |
| 2025-06-24 | 32.12 | 32.55 | 32.03 | 32.42 | +1.662% | 41,861 | -15.022% |
| 2025-06-23 | 30.71 | 32.03 | 30.33 | 31.89 | +3.842% | 15,355 | -13.609% |
| 2025-06-20 | 31.43 | 31.50 | 30.71 | 30.71 | -1.394% | 7,729 | -10.290% |
| 2025-06-18 | 30.86 | 31.20 | 30.53 | 31.14 | +0.888% | 17,267 | -11.540% |
| 2025-06-17 | 30.51 | 30.95 | 30.46 | 30.87 | -0.194% | 25,390 | -10.755% |
| 2025-06-16 | 30.75 | 31.23 | 30.75 | 30.93 | +1.566% | 30,188 | -10.928% |
| 2025-06-13 | 30.90 | 31.00 | 30.26 | 30.45 | -1.732% | 28,385 | -9.533% |
| 2025-06-12 | 30.54 | 31.20 | 30.54 | 30.99 | +2.480% | 30,344 | -11.100% |
| 2025-06-11 | 30.01 | 30.58 | 29.89 | 30.24 | +0.699% | 31,494 | -8.896% |
| 2025-06-10 | 30.10 | 30.10 | 29.70 | 30.03 | -0.662% | 14,253 | -8.258% |
| 2025-06-09 | 29.97 | 30.36 | 29.87 | 30.23 | +0.800% | 13,704 | -8.865% |
| 2025-06-06 | 29.99 | 30.34 | 29.88 | 29.99 | +1.275% | 15,484 | -8.136% |
| 2025-06-05 | 29.28 | 29.87 | 29.28 | 29.61 | +1.309% | 6,610 | -6.965% |
| 2025-06-04 | 29.20 | 29.38 | 29.14 | 29.23 | +0.310% | 5,871 | -5.748% |
| 2025-06-03 | 29.20 | 29.20 | 28.92 | 29.14 | +0.690% | 10,087 | -5.456% |
| 2025-06-02 | 28.41 | 28.95 | 28.34 | 28.94 | +0.591% | 6,199 | -4.803% |
| 2025-05-30 | 28.73 | 28.81 | 28.19 | 28.77 | +0.634% | 9,795 | -4.241% |
| 2025-05-29 | 28.64 | 28.73 | 28.37 | 28.59 | +0.382% | 21,931 | -3.634% |
| 2025-05-28 | 29.00 | 29.02 | 28.44 | 28.48 | -1.248% | 17,907 | -3.265% |
| 2025-05-27 | 28.49 | 28.87 | 28.45 | 28.84 | +4.228% | 22,968 | -4.473% |
| 2025-05-23 | 27.57 | 27.97 | 27.44 | 27.67 | -1.845% | 13,008 | -0.434% |
| 2025-05-22 | 28.08 | 28.82 | 28.08 | 28.19 | +0.931% | 24,966 | -2.270% |
| 2025-05-21 | 28.30 | 28.54 | 27.84 | 27.93 | -2.479% | 27,595 | -1.361% |
| 2025-05-20 | 28.25 | 28.64 | 28.17 | 28.64 | -0.348% | 11,794 | -3.806% |
| 2025-05-19 | 27.71 | 28.81 | 27.71 | 28.74 | +2.056% | 39,307 | -4.141% |
| 2025-05-16 | 27.98 | 28.16 | 27.53 | 28.16 | +0.146% | 26,356 | -2.170% |
| 2025-05-15 | 27.82 | 28.42 | 27.79 | 28.12 | +0.716% | 31,416 | -2.027% |
| 2025-05-14 | 27.37 | 28.06 | 27.37 | 27.92 | +1.601% | 22,476 | -1.325% |
| 2025-05-13 | 27.33 | 27.63 | 27.21 | 27.48 | +0.036% | 20,349 | +0.255% |
| 2025-05-12 | 27.14 | 27.47 | 26.50 | 27.47 | +4.688% | 29,825 | +0.291% |
| 2025-05-09 | 26.45 | 26.45 | 25.97 | 26.24 | +0.114% | 14,518 | +4.992% |
| 2025-05-08 | 26.16 | 26.73 | 25.95 | 26.21 | +2.543% | 29,003 | +5.113% |
| 2025-05-07 | 25.71 | 26.17 | 25.45 | 25.56 | -0.661% | 14,785 | +7.786% |
| 2025-05-06 | 25.46 | 26.14 | 25.46 | 25.73 | -0.962% | 25,467 | +7.073% |
| 2025-05-05 | 25.56 | 26.36 | 25.56 | 25.98 | +0.348% | 32,001 | +6.043% |
| 2025-05-02 | 25.44 | 26.36 | 25.35 | 25.89 | +4.564% | 83,243 | +6.412% |
| 2025-05-01 | 25.37 | 26.00 | 24.72 | 24.76 | +15.701% | 130,293 | +11.268% |
| 2025-04-30 | 20.94 | 21.65 | 20.53 | 21.40 | -0.187% | 75,624 | +28.738% |
| 2025-04-29 | 21.10 | 21.45 | 21.08 | 21.44 | +1.458% | 28,164 | +28.498% |
| 2025-04-28 | 21.03 | 21.26 | 20.64 | 21.13 | -0.180% | 19,208 | +30.372% |
| 2025-04-25 | 20.75 | 21.18 | 20.56 | 21.17 | +2.271% | 47,633 | +30.137% |
| 2025-04-24 | 19.50 | 20.70 | 19.50 | 20.70 | +6.701% | 22,222 | +33.092% |
| 2025-04-23 | 19.57 | 19.93 | 19.40 | 19.40 | +4.301% | 25,390 | +42.010% |
| 2025-04-22 | 18.23 | 18.63 | 17.93 | 18.60 | +4.319% | 18,725 | +48.118% |
| 2025-04-21 | 18.24 | 18.35 | 17.67 | 17.83 | -4.703% | 18,731 | +54.515% |
| 2025-04-17 | 19.32 | 19.39 | 18.66 | 18.71 | -2.400% | 21,823 | +47.247% |
| 2025-04-16 | 20.10 | 20.13 | 18.89 | 19.17 | -7.347% | 19,565 | +43.714% |
| 2025-04-15 | 20.98 | 21.20 | 20.56 | 20.69 | 0.000% | 15,464 | +33.156% |