NFX
Corgi NFLX 2x Daily ETF
stockBATSETF
At CloseOct 22, 2026 10:18:57 AM EDT
17.74USD0.000%(+17.74)263
NFX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-22 | 17.74 | 17.74 | 17.74 | 17.74 | -9.720% | 184 | 0.000% |
| 2026-10-19 | 19.65 | 19.65 | 19.65 | 19.65 | -4.797% | 85 | -9.720% |
| 2026-10-16 | 20.64 | 20.64 | 20.64 | 20.64 | -0.097% | 486 | -14.050% |
| 2026-10-08 | 20.66 | 20.66 | 20.66 | 20.66 | +12.711% | 24 | -14.134% |
| 2026-10-02 | 18.33 | 18.33 | 18.33 | 18.33 | -7.049% | 129 | -3.219% |
| 2026-10-01 | 19.72 | 19.72 | 19.72 | 19.72 | -2.183% | 361 | -10.041% |
| 2026-09-29 | 20.16 | 20.16 | 20.16 | 20.16 | -17.071% | 436 | -12.004% |
| 2026-09-08 | 24.30 | 24.31 | 24.30 | 24.31 | -11.632% | 6,035 | -27.026% |
| 2026-08-19 | 27.14 | 27.62 | 27.14 | 27.51 | +10.838% | 421 | -35.514% |
| 2026-08-17 | 24.82 | 24.82 | 24.82 | 24.82 | -3.985% | 337 | -28.525% |
| 2026-08-14 | 25.47 | 26.07 | 25.47 | 25.85 | +10.707% | 2,045 | -31.373% |
| 2026-08-12 | 23.35 | 23.35 | 23.35 | 23.35 | -1.435% | 749 | -24.026% |
| 2026-08-11 | 24.73 | 24.77 | 23.60 | 23.69 | +1.456% | 215 | -25.116% |
| 2026-08-10 | 23.35 | 23.35 | 23.35 | 23.35 | +2.010% | 15 | -24.026% |
| 2026-08-07 | 22.89 | 22.89 | 22.89 | 22.89 | +0.175% | 3 | -22.499% |
| 2026-08-06 | 23.15 | 23.15 | 22.85 | 22.85 | -1.636% | 153 | -22.363% |
| 2026-08-05 | 23.23 | 23.23 | 23.23 | 23.23 | +0.694% | 689 | -23.633% |
| 2026-08-04 | 22.61 | 23.07 | 22.36 | 23.07 | +5.777% | 719 | -23.104% |
| 2026-07-31 | 22.14 | 22.14 | 21.81 | 21.81 | +2.539% | 6 | -18.661% |
| 2026-07-27 | 20.93 | 21.27 | 20.93 | 21.27 | +5.558% | 4 | -16.596% |
| 2026-07-23 | 20.15 | 20.15 | 20.15 | 20.15 | +0.599% | 42 | -11.960% |
| 2026-07-22 | 20.99 | 20.99 | 20.03 | 20.03 | +2.455% | 6,972 | -11.433% |
| 2026-07-20 | 19.33 | 19.55 | 19.33 | 19.55 | -19.547% | 1,373 | -9.258% |
| 2026-07-13 | 24.30 | 24.30 | 24.30 | 24.30 | +5.882% | 211 | -26.996% |
| 2026-07-10 | 23.25 | 23.25 | 22.95 | 22.95 | +62.306% | 552 | -22.702% |
| 2025-05-23 | 69.17 | 69.17 | 14.13 | 14.14 | +0.284% | 13,600 | +25.460% |
| 2025-05-22 | 14.10 | 14.10 | 14.10 | 14.10 | -17.399% | 1,200 | +25.816% |
| 2019-02-13 | 16.58 | 17.13 | 16.40 | 17.07 | +4.404% | 6,827,797 | +3.925% |
| 2019-02-12 | 16.66 | 17.20 | 16.20 | 16.35 | +0.926% | 54,057,375 | +8.502% |
| 2019-02-11 | 16.12 | 16.62 | 15.89 | 16.20 | -0.613% | 15,493,820 | +9.506% |
| 2019-02-08 | 16.64 | 16.86 | 16.01 | 16.30 | -2.861% | 10,574,912 | +8.834% |
| 2019-02-07 | 17.75 | 17.86 | 16.70 | 16.78 | -6.674% | 6,211,211 | +5.721% |
| 2019-02-06 | 17.98 | 18.32 | 17.83 | 17.98 | -0.937% | 4,862,863 | -1.335% |
| 2019-02-05 | 18.70 | 18.75 | 18.12 | 18.15 | -3.045% | 3,418,301 | -2.259% |
| 2019-02-04 | 18.07 | 18.72 | 17.94 | 18.72 | +2.407% | 4,512,144 | -5.235% |
| 2019-02-01 | 18.38 | 18.66 | 18.11 | 18.28 | 0.000% | 6,038,805 | -2.954% |
| 2019-01-31 | 18.64 | 18.86 | 18.13 | 18.28 | -1.562% | 6,665,806 | -2.954% |
| 2019-01-30 | 18.41 | 18.59 | 18.16 | 18.57 | +2.145% | 6,171,599 | -4.470% |
| 2019-01-29 | 18.40 | 18.66 | 18.16 | 18.18 | -0.764% | 6,727,530 | -2.420% |
| 2019-01-28 | 18.12 | 18.40 | 17.81 | 18.32 | -0.866% | 5,540,371 | -3.166% |
| 2019-01-25 | 18.46 | 18.81 | 18.42 | 18.48 | +0.928% | 7,949,056 | -4.004% |
| 2019-01-24 | 17.85 | 18.38 | 17.77 | 18.31 | +2.577% | 4,596,315 | -3.113% |
| 2019-01-23 | 18.05 | 18.12 | 17.64 | 17.85 | -0.168% | 3,895,419 | -0.616% |
| 2019-01-22 | 18.24 | 18.32 | 17.81 | 17.88 | -3.716% | 5,857,065 | -0.783% |
| 2019-01-18 | 18.59 | 18.74 | 18.24 | 18.57 | +1.475% | 6,821,348 | -4.470% |
| 2019-01-17 | 17.93 | 18.53 | 17.75 | 18.30 | +0.826% | 9,863,983 | -3.060% |
| 2019-01-16 | 18.04 | 18.29 | 17.85 | 18.15 | +0.498% | 8,068,751 | -2.259% |
| 2019-01-15 | 18.00 | 18.27 | 17.83 | 18.06 | +1.461% | 6,619,597 | -1.772% |
| 2019-01-14 | 17.35 | 18.04 | 17.30 | 17.80 | +1.425% | 8,842,289 | -0.337% |
| 2019-01-11 | 17.17 | 17.91 | 16.99 | 17.55 | +1.269% | 15,528,164 | +1.083% |
| 2019-01-10 | 16.71 | 17.47 | 16.53 | 17.33 | +2.121% | 12,313,178 | +2.366% |
| 2019-01-09 | 16.96 | 17.11 | 15.97 | 16.97 | +1.617% | 8,720,986 | +4.537% |
| 2019-01-08 | 16.50 | 17.00 | 16.30 | 16.70 | +3.598% | 6,896,881 | +6.228% |
| 2019-01-07 | 16.11 | 16.59 | 15.85 | 16.12 | +1.003% | 9,529,996 | +10.050% |
| 2019-01-04 | 15.65 | 16.22 | 15.60 | 15.96 | +4.450% | 7,599,790 | +11.153% |
| 2019-01-03 | 15.25 | 15.50 | 14.82 | 15.28 | +0.858% | 5,852,516 | +16.099% |
| 2019-01-02 | 14.24 | 15.29 | 14.02 | 15.15 | +3.342% | 5,577,235 | +17.096% |
| 2018-12-31 | 14.47 | 14.78 | 14.20 | 14.66 | +2.303% | 3,960,112 | +21.010% |
| 2018-12-28 | 14.58 | 14.92 | 14.07 | 14.33 | -1.172% | 4,973,399 | +23.796% |
| 2018-12-27 | 14.30 | 14.54 | 13.84 | 14.50 | -0.275% | 5,314,268 | +22.345% |
| 2018-12-26 | 12.97 | 14.65 | 12.45 | 14.54 | +12.539% | 7,776,582 | +22.008% |
| 2018-12-24 | 13.31 | 13.59 | 12.91 | 12.92 | -4.720% | 2,574,577 | +37.307% |
| 2018-12-21 | 13.79 | 14.20 | 13.46 | 13.56 | -2.446% | 10,582,016 | +30.826% |
| 2018-12-20 | 14.09 | 14.90 | 13.88 | 13.90 | -3.939% | 6,036,095 | +27.626% |
| 2018-12-19 | 14.07 | 15.04 | 14.04 | 14.47 | +2.916% | 9,191,733 | +22.598% |
| 2018-12-18 | 14.61 | 14.69 | 14.00 | 14.06 | -3.567% | 6,704,960 | +26.174% |
| 2018-12-17 | 14.60 | 14.99 | 14.40 | 14.58 | -0.816% | 7,079,008 | +21.674% |
| 2018-12-14 | 15.52 | 15.61 | 14.65 | 14.70 | -6.607% | 5,770,007 | +20.680% |
| 2018-12-13 | 15.96 | 16.02 | 15.50 | 15.74 | -1.317% | 4,497,861 | +12.706% |
| 2018-12-12 | 15.85 | 16.56 | 15.80 | 15.95 | +2.375% | 7,589,280 | +11.223% |
| 2018-12-11 | 15.96 | 16.11 | 15.31 | 15.58 | -0.192% | 4,246,322 | +13.864% |
| 2018-12-10 | 16.10 | 16.41 | 15.37 | 15.61 | -5.049% | 5,836,098 | +13.645% |
| 2018-12-07 | 17.43 | 17.47 | 16.39 | 16.44 | -2.201% | 5,184,467 | +7.908% |
| 2018-12-06 | 16.71 | 16.83 | 16.13 | 16.81 | -2.438% | 10,529,083 | +5.532% |
| 2018-12-04 | 17.88 | 17.90 | 17.22 | 17.23 | -3.419% | 7,017,336 | +2.960% |
| 2018-12-03 | 17.71 | 18.09 | 17.58 | 17.84 | +5.251% | 9,084,814 | -0.561% |
| 2018-11-30 | 17.34 | 17.35 | 16.74 | 16.95 | -3.419% | 18,391,190 | +4.661% |
| 2018-11-29 | 17.65 | 17.86 | 17.35 | 17.55 | +0.343% | 4,270,727 | +1.083% |
| 2018-11-28 | 17.01 | 17.60 | 16.73 | 17.49 | +2.581% | 5,318,640 | +1.429% |
| 2018-11-27 | 17.67 | 17.75 | 16.96 | 17.05 | -3.998% | 5,567,649 | +4.047% |
| 2018-11-26 | 18.33 | 18.54 | 17.73 | 17.76 | -1.443% | 7,316,575 | -0.113% |
| 2018-11-23 | 17.66 | 18.27 | 17.63 | 18.02 | -3.014% | 2,778,403 | -1.554% |
| 2018-11-21 | 17.86 | 18.83 | 17.82 | 18.58 | +5.090% | 5,994,427 | -4.521% |
| 2018-11-20 | 18.82 | 18.82 | 17.61 | 17.68 | -8.489% | 7,981,303 | +0.339% |
| 2018-11-19 | 18.75 | 19.64 | 18.68 | 19.32 | +1.684% | 7,949,836 | -8.178% |
| 2018-11-16 | 19.87 | 19.98 | 18.39 | 19.00 | -3.602% | 8,529,752 | -6.632% |
| 2018-11-15 | 19.30 | 19.73 | 19.15 | 19.71 | +1.285% | 8,683,925 | -9.995% |
| 2018-11-14 | 20.99 | 21.08 | 18.96 | 19.46 | -4.655% | 11,022,309 | -8.839% |
| 2018-11-13 | 20.62 | 21.08 | 20.14 | 20.41 | -1.639% | 11,487,465 | -13.082% |
| 2018-11-12 | 22.10 | 22.17 | 20.72 | 20.75 | -4.947% | 8,540,898 | -14.506% |
| 2018-11-09 | 21.15 | 22.15 | 20.96 | 21.83 | +0.738% | 8,867,348 | -18.736% |
| 2018-11-08 | 21.68 | 22.49 | 21.52 | 21.67 | -1.005% | 11,559,748 | -18.136% |
| 2018-11-07 | 22.79 | 22.83 | 21.38 | 21.89 | -1.129% | 12,250,127 | -18.958% |
| 2018-11-06 | 22.60 | 22.81 | 22.06 | 22.14 | -1.600% | 8,316,328 | -19.874% |
| 2018-11-05 | 22.39 | 22.84 | 22.07 | 22.50 | +2.881% | 9,049,460 | -21.156% |
| 2018-11-02 | 23.05 | 23.61 | 21.74 | 21.87 | -6.777% | 17,283,248 | -18.884% |
| 2018-11-01 | 22.84 | 23.54 | 21.51 | 23.46 | +16.139% | 37,245,062 | -24.382% |
| 2018-10-31 | 19.80 | 20.57 | 19.77 | 20.20 | +3.963% | 7,415,373 | -12.178% |
| 2018-10-30 | 18.93 | 19.48 | 18.78 | 19.43 | +1.728% | 4,913,862 | -8.698% |
| 2018-10-29 | 20.06 | 20.44 | 18.67 | 19.10 | -4.738% | 5,320,480 | -7.120% |
| 2018-10-26 | 20.31 | 20.52 | 19.82 | 20.05 | -2.953% | 3,236,304 | -11.521% |
| 2018-10-25 | 21.00 | 21.08 | 20.36 | 20.66 | +0.097% | 4,589,188 | -14.134% |
| 2018-10-24 | 22.66 | 22.77 | 20.57 | 20.64 | -7.980% | 6,257,218 | -14.050% |
| 2018-10-23 | 22.32 | 22.75 | 21.88 | 22.43 | -2.095% | 4,765,082 | -20.909% |
| 2018-10-22 | 23.62 | 23.62 | 22.68 | 22.91 | -3.006% | 3,750,766 | -22.567% |
| 2018-10-19 | 23.96 | 24.50 | 23.45 | 23.62 | -1.337% | 3,079,816 | -24.894% |
| 2018-10-18 | 24.19 | 24.27 | 23.65 | 23.94 | -2.445% | 4,199,877 | -25.898% |
| 2018-10-17 | 25.24 | 25.28 | 24.08 | 24.54 | -3.157% | 3,627,150 | -27.710% |
| 2018-10-16 | 25.42 | 25.65 | 25.06 | 25.34 | +0.317% | 2,800,562 | -29.992% |
| 2018-10-15 | 25.30 | 25.63 | 24.88 | 25.26 | +0.238% | 2,650,153 | -29.770% |
| 2018-10-12 | 25.71 | 25.71 | 24.81 | 25.20 | +0.079% | 3,635,093 | -29.603% |
| 2018-10-11 | 26.48 | 26.50 | 25.07 | 25.18 | -5.409% | 4,250,477 | -29.547% |
| 2018-10-10 | 28.10 | 28.15 | 26.61 | 26.62 | -5.334% | 3,770,979 | -33.358% |
| 2018-10-09 | 28.08 | 28.52 | 27.80 | 28.12 | +0.644% | 2,580,195 | -36.913% |
| 2018-10-08 | 28.06 | 28.12 | 27.58 | 27.94 | -1.342% | 2,715,006 | -36.507% |
| 2018-10-05 | 28.49 | 28.80 | 28.01 | 28.32 | -0.701% | 2,789,259 | -37.359% |
| 2018-10-04 | 29.39 | 29.47 | 28.42 | 28.52 | -3.388% | 2,365,687 | -37.798% |
| 2018-10-03 | 28.65 | 29.63 | 28.47 | 29.52 | +3.361% | 3,403,919 | -39.905% |
| 2018-10-02 | 29.10 | 29.17 | 28.50 | 28.56 | -1.517% | 2,586,799 | -37.885% |
| 2018-10-01 | 28.94 | 29.13 | 28.57 | 29.00 | +0.590% | 2,632,490 | -38.828% |
| 2018-09-28 | 29.21 | 29.53 | 28.75 | 28.83 | -1.503% | 3,255,451 | -38.467% |
| 2018-09-27 | 29.05 | 29.39 | 28.88 | 29.27 | +2.271% | 2,650,859 | -39.392% |
| 2018-09-26 | 28.96 | 29.24 | 28.57 | 28.62 | -2.154% | 1,803,307 | -38.015% |
| 2018-09-25 | 29.98 | 30.10 | 29.20 | 29.25 | -1.747% | 2,630,857 | -39.350% |
| 2018-09-24 | 29.48 | 30.14 | 29.37 | 29.77 | +2.549% | 2,770,032 | -40.410% |
| 2018-09-21 | 28.53 | 29.14 | 28.31 | 29.03 | +2.075% | 3,086,615 | -38.891% |
| 2018-09-20 | 29.27 | 29.36 | 28.38 | 28.44 | -1.626% | 2,261,951 | -37.623% |
| 2018-09-19 | 27.73 | 29.05 | 27.72 | 28.91 | +4.406% | 2,548,847 | -38.637% |
| 2018-09-18 | 27.34 | 27.74 | 27.34 | 27.69 | +2.480% | 1,878,418 | -35.934% |
| 2018-09-17 | 27.33 | 27.59 | 26.98 | 27.02 | -0.698% | 1,531,253 | -34.345% |
| 2018-09-14 | 26.69 | 27.50 | 26.69 | 27.21 | +2.140% | 1,926,928 | -34.803% |
| 2018-09-13 | 26.90 | 27.00 | 26.23 | 26.64 | -1.370% | 3,619,774 | -33.408% |
| 2018-09-12 | 26.99 | 27.25 | 26.81 | 27.01 | +0.934% | 2,496,016 | -34.321% |
| 2018-09-11 | 26.35 | 27.02 | 26.32 | 26.76 | +1.364% | 2,650,902 | -33.707% |
| 2018-09-10 | 26.51 | 26.76 | 26.35 | 26.40 | +0.076% | 1,899,774 | -32.803% |
| 2018-09-07 | 26.37 | 26.50 | 25.95 | 26.38 | -1.050% | 2,344,939 | -32.752% |
| 2018-09-06 | 27.53 | 27.53 | 26.57 | 26.66 | -3.476% | 2,264,809 | -33.458% |
| 2018-09-05 | 26.84 | 27.75 | 26.70 | 27.62 | +1.956% | 2,229,832 | -35.771% |
| 2018-09-04 | 27.42 | 27.76 | 26.89 | 27.09 | -0.696% | 1,971,244 | -34.515% |
| 2018-08-31 | 27.38 | 27.41 | 27.02 | 27.28 | -1.016% | 2,620,711 | -34.971% |
| 2018-08-30 | 27.84 | 27.90 | 27.29 | 27.56 | -0.649% | 2,832,605 | -35.631% |
| 2018-08-29 | 27.73 | 27.95 | 27.55 | 27.74 | +0.983% | 1,784,752 | -36.049% |
| 2018-08-28 | 27.89 | 28.10 | 27.41 | 27.47 | -1.435% | 1,599,310 | -35.420% |
| 2018-08-27 | 27.92 | 28.20 | 27.80 | 27.87 | +0.036% | 1,626,764 | -36.347% |
| 2018-08-24 | 27.84 | 28.28 | 27.76 | 27.86 | +1.531% | 1,854,044 | -36.324% |
| 2018-08-23 | 27.29 | 27.55 | 26.94 | 27.44 | -0.182% | 1,815,509 | -35.350% |
| 2018-08-22 | 27.15 | 27.63 | 27.15 | 27.49 | +2.193% | 1,569,854 | -35.467% |
| 2018-08-21 | 26.69 | 27.09 | 26.67 | 26.90 | +2.126% | 1,637,173 | -34.052% |
| 2018-08-20 | 26.26 | 26.63 | 26.26 | 26.34 | -0.076% | 1,729,021 | -32.650% |
| 2018-08-17 | 26.03 | 26.41 | 25.80 | 26.36 | +1.737% | 2,285,991 | -32.701% |
| 2018-08-16 | 26.07 | 26.37 | 25.85 | 25.91 | +0.116% | 2,200,554 | -31.532% |
| 2018-08-15 | 26.58 | 26.63 | 25.26 | 25.88 | -3.756% | 2,927,097 | -31.453% |
| 2018-08-14 | 27.42 | 27.56 | 26.85 | 26.89 | -0.371% | 2,152,899 | -34.028% |
| 2018-08-13 | 27.78 | 27.96 | 26.95 | 26.99 | -3.192% | 2,004,934 | -34.272% |
| 2018-08-10 | 27.44 | 28.04 | 27.29 | 27.88 | +1.345% | 2,289,998 | -36.370% |
| 2018-08-09 | 27.96 | 28.05 | 27.36 | 27.51 | -1.574% | 2,018,777 | -35.514% |
| 2018-08-08 | 28.14 | 28.27 | 27.32 | 27.95 | -1.619% | 2,381,447 | -36.530% |
| 2018-08-07 | 28.45 | 29.16 | 28.12 | 28.41 | +0.888% | 2,139,287 | -37.557% |
| 2018-08-06 | 27.61 | 28.34 | 27.51 | 28.16 | +2.400% | 2,159,942 | -37.003% |
| 2018-08-03 | 27.82 | 27.99 | 26.89 | 27.50 | -1.645% | 3,152,994 | -35.491% |
| 2018-08-02 | 28.38 | 28.75 | 27.92 | 27.96 | -2.510% | 3,533,402 | -36.552% |
| 2018-08-01 | 28.58 | 29.13 | 26.82 | 28.68 | -0.139% | 6,738,332 | -38.145% |
| 2018-07-31 | 28.65 | 28.88 | 28.09 | 28.72 | +0.209% | 2,333,980 | -38.231% |
| 2018-07-30 | 27.95 | 28.85 | 27.95 | 28.66 | +4.029% | 2,300,782 | -38.102% |
| 2018-07-27 | 27.67 | 28.30 | 27.49 | 27.55 | -2.270% | 2,704,723 | -35.608% |
| 2018-07-26 | 28.27 | 28.35 | 27.91 | 28.19 | +0.285% | 1,956,803 | -37.070% |
| 2018-07-25 | 28.31 | 28.31 | 27.69 | 28.11 | -0.812% | 2,562,546 | -36.891% |
| 2018-07-24 | 28.28 | 28.76 | 28.11 | 28.34 | +0.532% | 3,072,775 | -37.403% |
| 2018-07-23 | 28.90 | 29.18 | 28.14 | 28.19 | -1.606% | 3,078,340 | -37.070% |
| 2018-07-20 | 29.34 | 29.37 | 28.57 | 28.65 | -2.318% | 2,745,289 | -38.080% |
| 2018-07-19 | 28.76 | 29.43 | 28.68 | 29.33 | +2.124% | 2,413,005 | -39.516% |
| 2018-07-18 | 28.32 | 28.80 | 27.98 | 28.72 | -0.451% | 3,925,453 | -38.231% |
| 2018-07-17 | 28.87 | 29.08 | 28.50 | 28.85 | -0.825% | 1,735,332 | -38.510% |
| 2018-07-16 | 29.45 | 29.75 | 28.70 | 29.09 | -3.355% | 2,407,835 | -39.017% |
| 2018-07-13 | 29.79 | 30.72 | 29.71 | 30.10 | +1.313% | 2,502,923 | -41.063% |
| 2018-07-12 | 29.87 | 30.11 | 29.45 | 29.71 | -0.034% | 1,523,263 | -40.289% |
| 2018-07-11 | 30.45 | 31.00 | 29.65 | 29.72 | -3.412% | 3,045,964 | -40.310% |
| 2018-07-10 | 31.10 | 31.46 | 30.54 | 30.77 | 0.000% | 2,580,108 | -42.346% |
| 2018-07-09 | 30.47 | 30.79 | 30.13 | 30.77 | +1.820% | 1,903,417 | -42.346% |
| 2018-07-06 | 29.67 | 30.38 | 29.52 | 30.22 | +0.834% | 2,009,622 | -41.297% |
| 2018-07-05 | 30.15 | 30.22 | 29.41 | 29.97 | 0.000% | 1,996,238 | -40.807% |
| 2018-07-03 | 30.42 | 30.92 | 29.57 | 29.97 | +0.977% | 2,155,289 | -40.807% |
| 2018-07-02 | 29.82 | 29.98 | 29.34 | 29.68 | -1.884% | 2,276,448 | -40.229% |
| 2018-06-29 | 30.27 | 31.07 | 30.18 | 30.25 | -0.165% | 2,859,206 | -41.355% |
| 2018-06-28 | 30.66 | 30.78 | 29.86 | 30.30 | -1.206% | 2,672,516 | -41.452% |
| 2018-06-27 | 30.75 | 31.35 | 30.57 | 30.67 | +1.489% | 3,424,508 | -42.158% |
| 2018-06-26 | 29.84 | 30.37 | 29.41 | 30.22 | +1.819% | 2,897,863 | -41.297% |
| 2018-06-25 | 30.79 | 31.06 | 29.56 | 29.68 | -3.480% | 2,749,672 | -40.229% |
| 2018-06-22 | 30.37 | 31.09 | 30.37 | 30.75 | +5.200% | 4,518,550 | -42.309% |
| 2018-06-21 | 29.71 | 29.90 | 29.13 | 29.23 | -2.371% | 2,114,144 | -39.309% |
| 2018-06-20 | 29.47 | 30.09 | 29.21 | 29.94 | +2.605% | 2,403,700 | -40.748% |
| 2018-06-19 | 28.17 | 29.37 | 27.50 | 29.18 | +1.496% | 2,156,904 | -39.205% |
| 2018-06-18 | 27.88 | 29.36 | 27.86 | 28.75 | +3.121% | 3,569,039 | -38.296% |
| 2018-06-15 | 28.93 | 29.11 | 27.83 | 27.88 | -4.521% | 4,742,425 | -36.370% |
| 2018-06-14 | 30.29 | 30.36 | 29.14 | 29.20 | -2.667% | 2,415,912 | -39.247% |
| 2018-06-13 | 29.86 | 30.47 | 29.52 | 30.00 | +0.402% | 2,639,460 | -40.867% |
| 2018-06-12 | 30.08 | 30.30 | 29.43 | 29.88 | -0.731% | 2,947,664 | -40.629% |
| 2018-06-11 | 29.33 | 30.48 | 29.14 | 30.10 | +3.259% | 2,477,460 | -41.063% |
| 2018-06-08 | 28.85 | 29.18 | 28.36 | 29.15 | +0.970% | 2,092,695 | -39.142% |
| 2018-06-07 | 28.49 | 29.20 | 28.46 | 28.87 | +2.014% | 2,809,067 | -38.552% |
| 2018-06-06 | 28.30 | 28.68 | 27.87 | 28.30 | +0.497% | 2,535,594 | -37.314% |
| 2018-06-05 | 28.00 | 28.64 | 27.76 | 28.16 | -0.142% | 4,376,048 | -37.003% |
| 2018-06-04 | 30.06 | 30.44 | 28.12 | 28.20 | -5.843% | 4,810,321 | -37.092% |
| 2018-06-01 | 29.40 | 30.39 | 29.11 | 29.95 | +2.428% | 3,670,243 | -40.768% |
| 2018-05-31 | 29.21 | 30.05 | 29.00 | 29.24 | -0.510% | 4,467,200 | -39.330% |
| 2018-05-30 | 28.21 | 29.66 | 28.17 | 29.39 | +5.341% | 3,531,903 | -39.639% |
| 2018-05-29 | 27.52 | 28.19 | 27.47 | 27.90 | -0.393% | 3,431,399 | -36.416% |
| 2018-05-25 | 28.30 | 28.30 | 27.35 | 28.01 | -3.977% | 3,573,284 | -36.665% |
| 2018-05-24 | 29.00 | 29.50 | 28.63 | 29.17 | -0.883% | 2,617,701 | -39.184% |
| 2018-05-23 | 29.53 | 29.78 | 28.98 | 29.43 | -0.976% | 3,270,544 | -39.721% |
| 2018-05-22 | 30.28 | 30.98 | 29.58 | 29.72 | -1.426% | 3,673,597 | -40.310% |
| 2018-05-21 | 29.36 | 30.28 | 29.22 | 30.15 | +4.001% | 2,709,864 | -41.161% |
| 2018-05-18 | 29.34 | 29.46 | 28.92 | 28.99 | -1.193% | 2,272,465 | -38.806% |
| 2018-05-17 | 29.32 | 29.66 | 29.08 | 29.34 | +1.347% | 3,581,489 | -39.536% |
| 2018-05-16 | 29.07 | 29.09 | 28.62 | 28.95 | -0.550% | 2,600,359 | -38.722% |
| 2018-05-15 | 28.68 | 29.13 | 28.27 | 29.11 | +1.499% | 3,156,285 | -39.059% |
| 2018-05-14 | 28.16 | 28.90 | 28.06 | 28.68 | +2.612% | 2,961,042 | -38.145% |
| 2018-05-11 | 28.10 | 28.33 | 27.80 | 27.95 | -0.498% | 2,009,047 | -36.530% |
| 2018-05-10 | 28.20 | 28.43 | 27.66 | 28.09 | -0.355% | 3,155,706 | -36.846% |
| 2018-05-09 | 28.48 | 29.27 | 28.05 | 28.19 | +1.148% | 4,761,496 | -37.070% |
| 2018-05-08 | 27.26 | 27.89 | 26.45 | 27.87 | +1.939% | 5,506,892 | -36.347% |
| 2018-05-07 | 27.67 | 28.16 | 27.03 | 27.34 | 0.000% | 5,019,613 | -35.113% |
| 2018-05-04 | 26.89 | 27.42 | 26.55 | 27.34 | +1.711% | 6,143,408 | -35.113% |
| 2018-05-03 | 27.68 | 28.00 | 26.67 | 26.88 | -3.621% | 4,733,920 | -34.003% |
| 2018-05-02 | 29.53 | 29.54 | 27.06 | 27.89 | -7.281% | 9,115,367 | -36.393% |
| 2018-05-01 | 29.51 | 30.32 | 29.30 | 30.08 | +0.940% | 4,982,123 | -41.024% |
| 2018-04-30 | 29.50 | 30.39 | 29.43 | 29.80 | +0.812% | 5,101,908 | -40.470% |
| 2018-04-27 | 29.45 | 29.82 | 29.15 | 29.56 | +0.034% | 3,077,132 | -39.986% |
| 2018-04-26 | 29.51 | 29.58 | 29.05 | 29.55 | +0.579% | 2,865,947 | -39.966% |
| 2018-04-25 | 28.30 | 29.52 | 27.96 | 29.38 | +3.378% | 4,461,850 | -39.619% |
| 2018-04-24 | 28.56 | 28.75 | 27.99 | 28.42 | +0.176% | 3,423,486 | -37.579% |
| 2018-04-23 | 27.73 | 28.56 | 27.58 | 28.37 | +1.648% | 2,880,416 | -37.469% |
| 2018-04-20 | 27.91 | 28.08 | 27.29 | 27.91 | -0.711% | 3,256,944 | -36.439% |
| 2018-04-19 | 28.13 | 28.31 | 27.52 | 28.11 | +0.789% | 4,296,248 | -36.891% |
| 2018-04-18 | 27.01 | 28.37 | 26.93 | 27.89 | +5.885% | 6,332,860 | -36.393% |
| 2018-04-17 | 25.87 | 26.48 | 25.64 | 26.34 | +1.308% | 2,989,175 | -32.650% |
| 2018-04-16 | 25.80 | 26.06 | 25.59 | 26.00 | +0.425% | 3,431,133 | -31.769% |
| 2018-04-13 | 26.11 | 26.38 | 25.82 | 25.89 | -0.461% | 4,059,437 | -31.479% |
| 2018-04-12 | 26.62 | 26.66 | 25.48 | 26.01 | -2.292% | 6,007,447 | -31.795% |
| 2018-04-11 | 25.93 | 26.80 | 25.80 | 26.62 | +2.661% | 4,715,945 | -33.358% |
| 2018-04-10 | 24.89 | 26.33 | 24.89 | 25.93 | +6.053% | 5,833,052 | -31.585% |
| 2018-04-09 | 24.42 | 25.04 | 24.25 | 24.45 | +0.825% | 3,923,954 | -27.444% |
| 2018-04-06 | 24.45 | 24.88 | 23.79 | 24.25 | -1.663% | 4,232,039 | -26.845% |
| 2018-04-05 | 24.01 | 24.95 | 23.94 | 24.66 | +3.570% | 4,398,362 | -28.062% |
| 2018-04-04 | 23.69 | 24.02 | 23.48 | 23.81 | -2.177% | 3,979,630 | -25.493% |
| 2018-04-03 | 23.75 | 24.36 | 23.24 | 24.34 | +3.223% | 3,663,084 | -27.116% |
| 2018-04-02 | 24.28 | 24.28 | 23.02 | 23.58 | -3.440% | 4,103,313 | -24.767% |
| 2018-03-29 | 23.55 | 24.51 | 23.53 | 24.42 | +4.314% | 3,449,835 | -27.355% |
| 2018-03-28 | 23.81 | 24.09 | 23.25 | 23.41 | -1.098% | 3,358,732 | -24.220% |
| 2018-03-27 | 24.67 | 24.96 | 23.52 | 23.67 | -3.898% | 4,423,616 | -25.053% |
| 2018-03-26 | 24.71 | 24.82 | 24.09 | 24.63 | +1.108% | 6,034,289 | -27.974% |
| 2018-03-23 | 24.39 | 25.29 | 24.12 | 24.36 | +0.412% | 5,351,949 | -27.176% |
| 2018-03-22 | 24.52 | 24.87 | 24.24 | 24.26 | -2.177% | 5,994,927 | -26.876% |
| 2018-03-21 | 23.59 | 25.04 | 23.54 | 24.80 | +5.983% | 6,134,058 | -28.468% |
| 2018-03-20 | 23.38 | 23.88 | 23.35 | 23.40 | +1.036% | 3,640,384 | -24.188% |
| 2018-03-19 | 23.93 | 24.16 | 23.02 | 23.16 | -4.574% | 4,676,357 | -23.402% |
| 2018-03-16 | 23.89 | 24.68 | 23.64 | 24.27 | +2.103% | 6,411,768 | -26.906% |
| 2018-03-15 | 23.72 | 24.20 | 23.58 | 23.77 | +0.977% | 4,615,444 | -25.368% |
| 2018-03-14 | 23.52 | 23.81 | 23.42 | 23.54 | +0.170% | 3,185,921 | -24.639% |
| 2018-03-13 | 23.42 | 23.81 | 23.30 | 23.50 | +0.858% | 4,012,056 | -24.511% |
| 2018-03-12 | 23.31 | 23.66 | 23.15 | 23.30 | -0.300% | 2,957,927 | -23.863% |
| 2018-03-09 | 23.81 | 23.93 | 23.26 | 23.37 | -0.595% | 3,630,449 | -24.091% |
| 2018-03-08 | 23.10 | 23.61 | 22.93 | 23.51 | +2.485% | 4,133,591 | -24.543% |
| 2018-03-07 | 23.01 | 23.63 | 22.72 | 22.94 | -1.121% | 5,428,450 | -22.668% |
| 2018-03-06 | 24.67 | 24.71 | 23.17 | 23.20 | -4.840% | 5,575,838 | -23.534% |
| 2018-03-05 | 23.95 | 24.62 | 23.88 | 24.38 | +1.753% | 3,728,471 | -27.235% |
| 2018-03-02 | 23.30 | 24.01 | 23.05 | 23.96 | +2.612% | 3,771,695 | -25.960% |
| 2018-03-01 | 23.40 | 23.94 | 23.24 | 23.35 | +0.086% | 4,548,318 | -24.026% |
| 2018-02-28 | 24.36 | 24.62 | 23.31 | 23.33 | -3.754% | 5,292,606 | -23.961% |
| 2018-02-27 | 24.74 | 25.01 | 24.23 | 24.24 | -2.494% | 4,065,456 | -26.815% |
| 2018-02-26 | 24.75 | 25.06 | 24.41 | 24.86 | +0.811% | 4,971,606 | -28.640% |
| 2018-02-23 | 23.67 | 24.70 | 23.56 | 24.66 | +5.115% | 6,302,625 | -28.062% |
| 2018-02-22 | 23.60 | 24.23 | 22.96 | 23.46 | +1.121% | 7,312,702 | -24.382% |
| 2018-02-21 | 24.33 | 25.02 | 23.10 | 23.20 | -9.833% | 13,106,750 | -23.534% |
| 2018-02-20 | 26.03 | 26.40 | 25.55 | 25.73 | -0.656% | 5,699,420 | -31.053% |
| 2018-02-16 | 25.56 | 26.57 | 25.51 | 25.90 | +0.817% | 4,352,875 | -31.506% |
| 2018-02-15 | 26.87 | 26.87 | 25.05 | 25.69 | -3.891% | 4,520,852 | -30.946% |
| 2018-02-14 | 25.70 | 26.78 | 25.41 | 26.73 | +2.375% | 3,525,133 | -33.633% |
| 2018-02-13 | 26.44 | 26.78 | 26.01 | 26.11 | -2.502% | 2,816,844 | -32.057% |
| 2018-02-12 | 26.44 | 27.33 | 26.25 | 26.78 | +3.079% | 3,838,853 | -33.757% |
| 2018-02-09 | 26.60 | 26.79 | 24.56 | 25.98 | -1.516% | 5,406,916 | -31.717% |
| 2018-02-08 | 28.57 | 28.84 | 26.34 | 26.38 | -7.536% | 3,909,700 | -32.752% |
| 2018-02-07 | 29.57 | 29.93 | 28.46 | 28.53 | -3.745% | 3,800,324 | -37.820% |
| 2018-02-06 | 28.90 | 30.13 | 28.65 | 29.64 | +0.782% | 3,701,965 | -40.148% |
| 2018-02-05 | 30.00 | 30.64 | 29.28 | 29.41 | -3.129% | 4,250,986 | -39.680% |
| 2018-02-02 | 31.66 | 31.87 | 30.31 | 30.36 | -5.303% | 3,736,598 | -41.568% |
| 2018-02-01 | 31.75 | 32.28 | 31.60 | 32.06 | +1.263% | 2,256,771 | -44.666% |
| 2018-01-31 | 31.91 | 32.32 | 31.44 | 31.66 | -0.032% | 2,634,722 | -43.967% |
| 2018-01-30 | 32.68 | 32.79 | 31.46 | 31.67 | -4.980% | 3,581,955 | -43.985% |
| 2018-01-29 | 33.75 | 34.36 | 33.23 | 33.33 | -1.855% | 3,558,535 | -46.775% |
| 2018-01-26 | 33.81 | 34.02 | 33.51 | 33.96 | +0.444% | 2,071,231 | -47.762% |
| 2018-01-25 | 34.32 | 34.58 | 33.68 | 33.81 | -0.938% | 3,444,878 | -47.530% |
| 2018-01-24 | 34.02 | 34.40 | 33.63 | 34.13 | +0.797% | 2,431,463 | -48.022% |
| 2018-01-23 | 34.05 | 34.34 | 33.67 | 33.86 | -0.820% | 1,894,267 | -47.608% |
| 2018-01-22 | 33.76 | 34.15 | 33.47 | 34.14 | +2.461% | 1,629,994 | -48.037% |
| 2018-01-19 | 33.46 | 33.48 | 33.00 | 33.32 | -1.245% | 3,670,446 | -46.759% |
| 2018-01-18 | 34.33 | 34.40 | 33.70 | 33.74 | -1.719% | 2,243,793 | -47.421% |
| 2018-01-17 | 34.33 | 34.70 | 33.76 | 34.33 | +0.674% | 2,186,753 | -48.325% |
| 2018-01-16 | 34.95 | 35.12 | 34.08 | 34.10 | -1.871% | 1,926,620 | -47.977% |
| 2018-01-12 | 34.63 | 34.82 | 34.06 | 34.75 | +0.434% | 2,046,738 | -48.950% |
| 2018-01-11 | 34.25 | 35.15 | 33.98 | 34.60 | +1.675% | 2,212,337 | -48.728% |
| 2018-01-10 | 34.71 | 35.04 | 33.95 | 34.03 | -1.419% | 2,136,196 | -47.870% |
| 2018-01-09 | 34.89 | 35.20 | 34.40 | 34.52 | -0.805% | 2,125,011 | -48.610% |
| 2018-01-08 | 33.89 | 34.94 | 33.66 | 34.80 | +2.594% | 3,042,105 | -49.023% |
| 2018-01-05 | 33.55 | 34.02 | 33.06 | 33.92 | +0.236% | 3,218,155 | -47.700% |
| 2018-01-04 | 33.72 | 33.97 | 33.02 | 33.84 | +2.236% | 3,462,388 | -47.577% |
| 2018-01-03 | 33.00 | 33.58 | 32.92 | 33.10 | +0.608% | 3,967,491 | -46.405% |
| 2018-01-02 | 31.84 | 32.91 | 31.81 | 32.90 | +4.345% | 2,408,874 | -46.079% |
| 2017-12-29 | 32.24 | 32.26 | 31.52 | 31.53 | -1.407% | 1,133,497 | -43.736% |
| 2017-12-28 | 31.88 | 32.13 | 31.60 | 31.98 | +0.503% | 1,480,967 | -44.528% |
| 2017-12-27 | 32.06 | 32.13 | 31.64 | 31.82 | -1.149% | 1,267,357 | -44.249% |
| 2017-12-26 | 31.60 | 32.35 | 31.39 | 32.19 | +2.320% | 1,209,864 | -44.890% |
| 2017-12-22 | 31.00 | 31.76 | 30.64 | 31.46 | +1.451% | 1,321,915 | -43.611% |
| 2017-12-21 | 30.31 | 31.21 | 29.89 | 31.01 | +1.906% | 3,090,170 | -42.793% |
| 2017-12-20 | 30.12 | 30.48 | 29.48 | 30.43 | +1.977% | 1,910,490 | -41.702% |
| 2017-12-19 | 29.04 | 29.98 | 28.84 | 29.84 | +3.827% | 2,737,587 | -40.550% |
| 2017-12-18 | 28.11 | 28.95 | 27.96 | 28.74 | +3.344% | 2,451,585 | -38.274% |
| 2017-12-15 | 29.05 | 29.06 | 27.77 | 27.81 | -2.864% | 3,607,654 | -36.210% |
| 2017-12-14 | 28.97 | 29.30 | 28.62 | 28.63 | -1.514% | 1,719,824 | -38.037% |
| 2017-12-13 | 30.30 | 30.30 | 29.02 | 29.07 | -3.869% | 2,078,990 | -38.975% |
| 2017-12-12 | 30.57 | 30.57 | 29.77 | 30.24 | -0.395% | 1,887,395 | -41.336% |
| 2017-12-11 | 29.47 | 30.58 | 29.47 | 30.36 | +3.300% | 2,253,286 | -41.568% |
| 2017-12-08 | 29.31 | 30.09 | 29.15 | 29.39 | +1.836% | 2,781,378 | -39.639% |
| 2017-12-07 | 28.50 | 29.00 | 28.05 | 28.86 | +1.477% | 1,896,608 | -38.531% |
| 2017-12-06 | 30.26 | 30.30 | 28.42 | 28.44 | -6.937% | 2,816,175 | -37.623% |
| 2017-12-05 | 31.18 | 31.26 | 30.50 | 30.56 | -2.675% | 1,968,200 | -41.950% |
| 2017-12-04 | 31.85 | 32.21 | 31.30 | 31.40 | -1.506% | 1,946,016 | -43.503% |
| 2017-12-01 | 31.29 | 32.30 | 31.08 | 31.88 | +3.071% | 2,315,756 | -44.354% |
| 2017-11-30 | 30.48 | 31.17 | 30.35 | 30.93 | +2.757% | 2,412,022 | -42.645% |
| 2017-11-29 | 29.92 | 30.44 | 29.53 | 30.10 | +0.602% | 1,520,699 | -41.063% |
| 2017-11-28 | 29.65 | 30.02 | 29.42 | 29.92 | +0.775% | 1,073,207 | -40.709% |
| 2017-11-27 | 30.54 | 30.60 | 29.69 | 29.69 | -3.416% | 1,742,267 | -40.249% |
| 2017-11-24 | 30.98 | 31.11 | 30.62 | 30.74 | +0.261% | 589,218 | -42.290% |
| 2017-11-22 | 30.67 | 30.92 | 30.54 | 30.66 | +1.590% | 1,238,653 | -42.140% |
| 2017-11-21 | 30.29 | 30.50 | 29.67 | 30.18 | +0.566% | 1,918,186 | -41.219% |
| 2017-11-20 | 30.09 | 30.18 | 29.19 | 30.01 | -0.957% | 1,435,159 | -40.886% |
| 2017-11-17 | 29.74 | 30.37 | 29.72 | 30.30 | +2.921% | 1,815,226 | -41.452% |
| 2017-11-16 | 29.62 | 29.87 | 29.35 | 29.44 | -0.440% | 1,665,581 | -39.742% |
| 2017-11-15 | 29.40 | 29.88 | 28.99 | 29.57 | -0.838% | 2,954,861 | -40.007% |
| 2017-11-14 | 31.96 | 31.96 | 29.77 | 29.82 | -7.074% | 4,928,862 | -40.510% |
| 2017-11-13 | 33.22 | 33.28 | 32.03 | 32.09 | -3.663% | 3,122,274 | -44.718% |
| 2017-11-10 | 32.83 | 33.33 | 32.47 | 33.31 | +0.970% | 2,649,138 | -46.743% |
| 2017-11-09 | 32.06 | 33.31 | 31.92 | 32.99 | +2.200% | 2,077,110 | -46.226% |
| 2017-11-08 | 32.71 | 32.86 | 31.95 | 32.28 | -1.765% | 2,300,325 | -45.043% |
| 2017-11-07 | 33.02 | 33.24 | 32.48 | 32.86 | -0.635% | 3,577,923 | -46.013% |
| 2017-11-06 | 30.96 | 33.10 | 30.86 | 33.07 | +7.860% | 4,895,068 | -46.356% |
| 2017-11-03 | 29.45 | 30.95 | 29.43 | 30.66 | +3.967% | 3,517,254 | -42.140% |
| 2017-11-02 | 30.86 | 31.14 | 29.07 | 29.49 | -4.563% | 4,318,024 | -39.844% |
| 2017-11-01 | 31.91 | 31.97 | 30.31 | 30.90 | +0.357% | 7,466,802 | -42.589% |
| 2017-10-31 | 30.06 | 31.15 | 29.94 | 30.79 | +2.326% | 4,769,714 | -42.384% |
| 2017-10-30 | 30.25 | 30.52 | 29.88 | 30.09 | -0.033% | 3,095,251 | -41.044% |
| 2017-10-27 | 28.91 | 30.14 | 28.83 | 30.10 | +3.543% | 3,350,270 | -41.063% |
| 2017-10-26 | 28.76 | 29.11 | 28.06 | 29.07 | +0.867% | 2,199,971 | -38.975% |
| 2017-10-25 | 28.65 | 29.08 | 28.32 | 28.82 | +0.035% | 2,779,251 | -38.446% |
| 2017-10-24 | 28.83 | 29.11 | 28.57 | 28.81 | +1.017% | 2,643,009 | -38.424% |
| 2017-10-23 | 29.83 | 29.91 | 28.51 | 28.52 | -4.231% | 2,967,508 | -37.798% |
| 2017-10-20 | 29.46 | 29.84 | 29.20 | 29.78 | +1.742% | 2,973,571 | -40.430% |
| 2017-10-19 | 29.36 | 29.83 | 29.10 | 29.27 | -1.282% | 3,192,193 | -39.392% |
| 2017-10-18 | 30.27 | 30.50 | 29.63 | 29.65 | -1.886% | 1,886,015 | -40.169% |
| 2017-10-17 | 30.11 | 30.33 | 29.55 | 30.22 | +0.666% | 2,645,278 | -41.297% |
| 2017-10-16 | 29.95 | 30.77 | 29.89 | 30.02 | +1.248% | 2,831,346 | -40.906% |
| 2017-10-13 | 30.04 | 30.14 | 29.44 | 29.65 | -0.437% | 2,606,842 | -40.169% |
| 2017-10-12 | 29.80 | 30.03 | 29.53 | 29.78 | -1.489% | 1,927,086 | -40.430% |
| 2017-10-11 | 30.25 | 30.35 | 29.87 | 30.23 | +0.232% | 3,217,229 | -41.317% |
| 2017-10-10 | 30.41 | 30.61 | 29.91 | 30.16 | +0.567% | 3,021,633 | -41.180% |
| 2017-10-09 | 30.25 | 30.40 | 29.85 | 29.99 | -0.860% | 1,814,473 | -40.847% |
| 2017-10-06 | 30.22 | 30.49 | 30.07 | 30.25 | -0.722% | 2,893,647 | -41.355% |
| 2017-10-05 | 30.35 | 30.69 | 30.23 | 30.47 | +0.561% | 1,597,036 | -41.779% |
| 2017-10-04 | 30.44 | 30.68 | 29.99 | 30.30 | -0.230% | 1,952,601 | -41.452% |
| 2017-10-03 | 30.13 | 30.42 | 29.97 | 30.37 | 0.000% | 3,099,846 | -41.587% |