TEMT
Tradr 2X Long TEM Daily ETF
stockBATSETF
Market OpenOct 5, 2026 11:52:19 AM EDT
38.90USD-18.208%(+38.90)216,134
32.88Bid34.51Ask1.63SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
34.25USD+2.250%(+0.75)
TEMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.83 | 38.90 | 34.83 | 38.90 | +12.917% | 216,134 | 0.000% | |
| 2026-10-02 | 34.76 | 37.34 | 33.45 | 34.45 | +0.408% | 153,701 | +12.917% | |
| 2026-10-01 | 39.48 | 39.76 | 33.75 | 34.31 | -12.963% | 274,140 | +13.378% | |
| 2026-09-30 | 41.06 | 43.30 | 39.42 | 39.42 | -1.843% | 109,996 | -1.319% | |
| 2026-09-29 | 43.24 | 46.50 | 39.41 | 40.16 | -5.417% | 231,125 | -3.137% | |
| 2026-09-28 | 41.41 | 43.89 | 40.72 | 42.46 | -0.024% | 122,132 | -8.384% | |
| 2026-09-25 | 40.99 | 42.87 | 37.96 | 42.47 | +6.870% | 258,549 | -8.406% | |
| 2026-09-24 | 33.49 | 40.06 | 33.05 | 39.74 | +14.459% | 334,835 | -2.114% | |
| 2026-09-23 | 34.78 | 36.89 | 34.11 | 34.72 | -1.838% | 161,499 | +12.039% | |
| 2026-09-22 | 36.09 | 37.00 | 34.30 | 35.37 | -1.696% | 150,085 | +9.980% | |
| 2026-09-21 | 36.85 | 38.14 | 35.32 | 35.98 | -0.194% | 118,083 | +8.115% | |
| 2026-09-18 | 39.10 | 39.71 | 34.38 | 36.05 | -5.752% | 160,089 | +7.906% | |
| 2026-09-17 | 31.39 | 39.10 | 31.39 | 38.25 | +28.918% | 390,405 | +1.699% | |
| 2026-09-16 | 28.57 | 30.80 | 28.23 | 29.67 | +3.416% | 177,753 | +31.109% | |
| 2026-09-15 | 23.29 | 28.71 | 23.29 | 28.69 | +21.568% | 243,708 | +35.587% | |
| 2026-09-14 | 20.64 | 24.03 | 20.57 | 23.60 | +10.539% | 116,304 | +64.831% | |
| 2026-09-11 | 21.61 | 22.28 | 21.00 | 21.35 | +1.185% | 99,598 | +82.201% | |
| 2026-09-10 | 21.79 | 22.94 | 20.67 | 21.10 | -8.618% | 152,272 | +84.360% | |
| 2026-09-09 | 24.70 | 26.01 | 22.87 | 23.09 | -9.664% | 152,609 | +68.471% | |
| 2026-09-08 | 25.69 | 26.66 | 24.74 | 25.56 | -0.738% | 108,603 | +52.191% | |
| 2026-09-04 | 26.39 | 26.75 | 24.61 | 25.75 | -0.174% | 133,664 | +51.068% | |
| 2026-09-03 | 24.47 | 25.85 | 23.18 | 25.80 | +8.565% | 166,852 | +50.804% | |
| 2026-09-02 | 24.51 | 27.65 | 22.35 | 23.76 | -0.876% | 228,350 | +63.721% | |
| 2026-09-01 | 26.23 | 26.23 | 23.20 | 23.97 | -2.680% | 114,603 | +62.286% | |
| 2026-08-31 | 24.25 | 25.77 | 22.71 | 24.63 | -2.802% | 167,025 | +57.937% | |
| 2026-08-28 | 29.49 | 31.43 | 25.22 | 25.34 | -19.376% | 246,486 | +53.512% | |
| 2026-08-27 | 29.37 | 32.23 | 29.14 | 31.43 | +6.651% | 167,178 | +23.767% | |
| 2026-08-26 | 28.67 | 30.89 | 28.62 | 29.47 | -0.708% | 128,631 | +31.999% | |
| 2026-08-25 | 28.00 | 31.30 | 25.61 | 29.68 | +7.731% | 447,498 | +31.065% | |
| 2026-08-24 | 30.99 | 32.55 | 27.37 | 27.55 | -18.128% | 336,055 | +41.198% | |
| 2026-08-21 | 27.28 | 33.80 | 27.28 | 33.65 | +18.444% | 598,568 | +15.602% | |
| 2026-08-20 | 24.81 | 30.26 | 24.57 | 28.41 | +17.639% | 930,372 | +36.924% | |
| 2026-08-19 | 20.78 | 24.63 | 19.98 | 24.15 | +47.797% | 718,193 | +61.076% | |
| 2026-08-18 | 17.06 | 17.43 | 16.34 | 16.34 | -9.121% | 101,581 | +138.066% | |
| 2026-08-17 | 17.79 | 18.73 | 17.28 | 17.98 | -0.964% | 217,484 | +116.352% | |
| 2026-08-14 | 19.49 | 19.60 | 18.04 | 18.16 | -9.043% | 223,531 | +114.266% | |
| 2026-08-13 | 20.08 | 20.84 | 19.52 | 19.96 | -0.598% | 75,814 | +94.890% | |
| 2026-08-12 | 21.13 | 21.85 | 19.62 | 20.08 | -3.877% | 98,943 | +93.725% | |
| 2026-08-11 | 20.12 | 21.52 | 19.06 | 20.89 | +2.052% | 76,094 | +86.213% | |
| 2026-08-10 | 17.95 | 21.53 | 17.95 | 20.47 | +11.190% | 221,579 | +90.034% | |
| 2026-08-07 | 15.44 | 18.57 | 15.44 | 18.41 | +26.442% | 176,287 | +111.298% | |
| 2026-08-06 | 14.00 | 14.98 | 13.80 | 14.56 | -2.609% | 106,053 | +167.170% | |
| 2026-08-05 | 14.98 | 15.88 | 14.65 | 14.95 | -2.160% | 142,620 | +160.201% | |
| 2026-08-04 | 15.15 | 15.60 | 14.10 | 15.28 | +4.729% | 233,423 | +154.581% | |
| 2026-08-03 | 13.13 | 15.29 | 12.45 | 14.59 | +9.535% | 171,520 | +166.621% | |
| 2026-07-31 | 14.79 | 14.79 | 12.41 | 13.32 | -1.260% | 240,757 | +192.042% | |
| 2026-07-30 | 12.20 | 13.64 | 12.04 | 13.49 | +12.793% | 200,041 | +188.362% | |
| 2026-07-29 | 12.65 | 13.28 | 11.82 | 11.96 | -6.343% | 149,318 | +225.251% | |
| 2026-07-28 | 12.43 | 12.92 | 11.52 | 12.77 | -0.078% | 199,059 | +204.620% | |
| 2026-07-27 | 13.37 | 13.67 | 12.29 | 12.78 | +0.789% | 226,177 | +204.382% | |
| 2026-07-24 | 15.04 | 15.09 | 12.65 | 12.68 | -13.859% | 283,418 | +206.782% | |
| 2026-07-23 | 14.94 | 15.74 | 14.50 | 14.72 | -5.093% | 505,538 | +164.266% | |
| 2026-07-22 | 16.75 | 16.75 | 15.18 | 15.51 | -7.789% | 411,732 | +150.808% | |
| 2026-07-21 | 16.70 | 17.56 | 16.13 | 16.82 | +1.816% | 229,866 | +131.272% | |
| 2026-07-20 | 17.62 | 17.62 | 15.77 | 16.52 | -15.455% | 517,354 | +135.472% | |
| 2026-07-17 | 19.31 | 20.24 | 18.60 | 19.54 | -3.839% | 133,817 | +99.079% | |
| 2026-07-16 | 23.35 | 23.79 | 19.67 | 20.32 | -13.162% | 147,594 | +91.437% | |
| 2026-07-15 | 24.98 | 25.58 | 22.77 | 23.40 | -4.529% | 98,497 | +66.239% | |
| 2026-07-14 | 22.81 | 24.85 | 22.11 | 24.51 | +9.544% | 119,726 | +58.711% | |
| 2026-07-13 | 24.34 | 24.34 | 21.71 | 22.37 | -8.301% | 150,692 | +73.858% | |
| 2026-07-10 | 28.36 | 28.45 | 23.82 | 24.40 | -10.590% | 150,936 | +59.426% | |
| 2026-07-09 | 23.38 | 27.81 | 23.08 | 27.29 | +15.051% | 179,657 | +42.543% | |
| 2026-07-08 | 24.55 | 26.37 | 22.76 | 23.72 | -9.707% | 192,598 | +63.997% | |
| 2026-07-07 | 26.94 | 28.29 | 25.18 | 26.27 | -1.978% | 144,222 | +48.078% | |
| 2026-07-06 | 26.62 | 27.82 | 25.04 | 26.80 | +1.746% | 112,418 | +45.149% | |
| 2026-07-02 | 26.95 | 28.88 | 25.20 | 26.34 | -4.703% | 283,533 | +47.684% | |
| 2026-07-01 | 24.12 | 28.90 | 24.12 | 27.64 | +12.541% | 477,873 | +40.738% | |
| 2026-06-30 | 24.50 | 25.70 | 23.21 | 24.56 | -0.848% | 255,347 | +58.388% | |
| 2026-06-29 | 23.94 | 25.90 | 22.00 | 24.77 | +7.485% | 312,990 | +57.045% | |
| 2026-06-26 | 21.84 | 23.89 | 21.11 | 23.05 | +4.560% | 288,529 | +68.800% | |
| 2026-06-25 | 20.57 | 22.68 | 20.39 | 22.04 | +11.145% | 462,314 | +76.497% | |
| 2026-06-24 | 17.41 | 20.32 | 17.41 | 19.83 | +13.769% | 373,835 | +96.167% | |
| 2026-06-23 | 16.14 | 18.34 | 16.14 | 17.43 | +2.349% | 269,744 | +123.178% | |
| 2026-06-22 | 18.52 | 19.42 | 16.80 | 17.03 | -11.532% | 397,517 | +128.420% | |
| 2026-06-18 | 18.68 | 19.33 | 17.82 | 19.25 | +8.085% | 174,260 | +102.078% | |
| 2026-06-17 | 18.66 | 20.65 | 17.71 | 17.81 | -7.240% | 370,027 | +118.417% | |
| 2026-06-16 | 20.29 | 21.94 | 19.07 | 19.20 | -6.204% | 199,086 | +102.604% | |
| 2026-06-15 | 18.65 | 21.15 | 18.12 | 20.47 | +18.942% | 449,054 | +90.034% | |
| 2026-06-12 | 18.66 | 18.78 | 16.76 | 17.21 | -7.672% | 312,886 | +126.031% | |
| 2026-06-11 | 17.99 | 18.64 | 16.80 | 18.64 | +1.304% | 239,308 | +108.691% | |
| 2026-06-10 | 17.17 | 20.64 | 17.17 | 18.40 | +2.222% | 339,533 | +111.413% | |
| 2026-06-09 | 17.87 | 18.42 | 15.47 | 18.00 | +0.503% | 280,992 | +116.111% | |
| 2026-06-08 | 17.36 | 17.91 | 16.23 | 17.91 | +9.743% | 228,488 | +117.197% | |
| 2026-06-05 | 20.19 | 20.87 | 15.90 | 16.32 | -22.360% | 442,731 | +138.358% | |
| 2026-06-04 | 16.90 | 22.37 | 16.90 | 21.02 | +18.891% | 873,142 | +85.062% | |
| 2026-06-03 | 18.59 | 18.59 | 16.69 | 17.68 | -8.678% | 553,690 | +120.023% | |
| 2026-06-02 | 20.90 | 21.19 | 19.15 | 19.36 | -11.719% | 464,858 | +100.930% | |
| 2026-06-01 | 19.35 | 23.42 | 18.46 | 21.93 | +9.595% | 776,888 | +77.383% | |
| 2026-05-29 | 22.50 | 22.59 | 18.67 | 20.01 | -3.659% | 1,201,814 | +94.403% | |
| 2026-05-28 | 17.80 | 21.28 | 17.60 | 20.77 | +17.544% | 677,600 | +87.289% | |
| 2026-05-27 | 17.30 | 17.91 | 16.40 | 17.67 | +1.962% | 291,932 | +120.147% | |
| 2026-05-26 | 17.55 | 18.40 | 16.98 | 17.33 | +1.642% | 320,346 | +124.466% | |
| 2026-05-22 | 17.29 | 18.11 | 16.69 | 17.05 | -0.467% | 220,012 | +128.152% | |
| 2026-05-21 | 16.21 | 17.22 | 15.81 | 17.13 | +2.025% | 222,133 | +127.087% | |
| 2026-05-20 | 16.27 | 16.79 | 15.63 | 16.79 | +1.450% | 172,408 | +131.686% | |
| 2026-05-19 | 14.92 | 16.82 | 14.50 | 16.55 | +9.241% | 290,207 | +135.045% | |
| 2026-05-18 | 15.66 | 16.61 | 14.87 | 15.15 | -2.069% | 278,728 | +156.766% | |
| 2026-05-15 | 16.11 | 16.31 | 15.25 | 15.47 | -7.087% | 286,707 | +151.454% | |
| 2026-05-14 | 16.96 | 17.61 | 16.31 | 16.65 | -1.770% | 297,280 | +133.634% | |
| 2026-05-13 | 17.45 | 17.45 | 16.42 | 16.95 | -3.857% | 210,806 | +129.499% | |
| 2026-05-12 | 18.61 | 18.61 | 16.74 | 17.63 | -6.223% | 407,057 | +120.647% | |
| 2026-05-11 | 19.67 | 19.67 | 18.32 | 18.80 | -5.433% | 316,804 | +106.915% | |
| 2026-05-08 | 19.70 | 19.98 | 17.58 | 19.88 | +0.965% | 488,197 | +95.674% | |
| 2026-05-07 | 23.18 | 23.18 | 19.08 | 19.69 | -14.725% | 522,665 | +97.562% | |
| 2026-05-06 | 21.50 | 23.38 | 18.80 | 23.09 | -3.268% | 539,170 | +68.471% | |
| 2026-05-05 | 25.00 | 25.67 | 22.90 | 23.87 | -5.987% | 359,163 | +62.966% | |
| 2026-05-04 | 24.07 | 25.72 | 23.80 | 25.39 | +3.044% | 152,577 | +53.210% | |
| 2026-05-01 | 24.65 | 25.65 | 23.43 | 24.64 | -0.965% | 167,219 | +57.873% | |
| 2026-04-30 | 20.95 | 25.04 | 20.95 | 24.88 | +20.484% | 247,882 | +56.350% | |
| 2026-04-29 | 21.53 | 21.55 | 19.61 | 20.65 | -4.176% | 173,945 | +88.378% | |
| 2026-04-28 | 21.62 | 22.09 | 20.92 | 21.55 | -5.607% | 145,662 | +80.510% | |
| 2026-04-27 | 22.20 | 23.63 | 22.07 | 22.83 | +1.602% | 202,534 | +70.390% | |
| 2026-04-24 | 22.40 | 22.80 | 21.06 | 22.47 | +3.263% | 158,443 | +73.120% | |
| 2026-04-23 | 24.46 | 24.50 | 20.44 | 21.76 | -15.033% | 396,556 | +78.768% | |
| 2026-04-22 | 26.33 | 27.29 | 25.01 | 25.61 | +1.145% | 247,908 | +51.894% | |
| 2026-04-21 | 27.02 | 27.82 | 24.75 | 25.32 | -5.097% | 318,215 | +53.633% | |
| 2026-04-20 | 24.96 | 27.86 | 24.95 | 26.68 | +2.183% | 286,736 | +45.802% | |
| 2026-04-17 | 27.49 | 27.50 | 25.15 | 26.11 | +4.859% | 423,722 | +48.985% | |
| 2026-04-16 | 27.95 | 28.11 | 23.31 | 24.90 | -6.602% | 559,806 | +56.225% | |
| 2026-04-15 | 21.36 | 26.66 | 21.36 | 26.66 | +27.560% | 484,970 | +45.911% | |
| 2026-04-14 | 19.30 | 20.90 | 19.30 | 20.90 | +15.470% | 309,216 | +86.124% | |
| 2026-04-13 | 15.65 | 18.45 | 15.64 | 18.10 | +13.836% | 307,591 | +114.917% | |
| 2026-04-10 | 17.67 | 18.03 | 15.43 | 15.90 | -5.413% | 278,586 | +144.654% | |
| 2026-04-09 | 19.01 | 19.05 | 16.68 | 16.81 | -14.191% | 527,877 | +131.410% | |
| 2026-04-08 | 21.52 | 22.01 | 19.00 | 19.59 | +3.926% | 208,100 | +98.571% | |
| 2026-04-07 | 18.79 | 19.12 | 17.80 | 18.85 | -2.835% | 100,324 | +106.366% | |
| 2026-04-06 | 19.64 | 20.22 | 19.31 | 19.40 | +0.310% | 85,387 | +100.515% | |
| 2026-04-02 | 17.29 | 20.00 | 16.93 | 19.34 | +0.729% | 145,308 | +101.138% | |
| 2026-04-01 | 18.40 | 19.52 | 18.40 | 19.20 | +7.865% | 173,968 | +102.604% | |
| 2026-03-31 | 16.30 | 17.98 | 16.12 | 17.80 | +13.956% | 433,406 | +118.539% | |
| 2026-03-30 | 15.79 | 16.25 | 15.21 | 15.62 | -1.884% | 111,717 | +149.040% | |
| 2026-03-27 | 17.85 | 17.85 | 15.60 | 15.92 | -12.863% | 221,767 | +144.347% | |
| 2026-03-26 | 18.71 | 19.98 | 18.10 | 18.27 | -5.288% | 245,368 | +112.917% | |
| 2026-03-25 | 22.10 | 22.60 | 18.90 | 19.29 | -8.405% | 300,845 | +101.659% | |
| 2026-03-24 | 20.62 | 21.45 | 20.27 | 21.06 | -0.754% | 91,491 | +84.710% | |
| 2026-03-23 | 20.00 | 21.90 | 20.00 | 21.22 | +8.487% | 219,337 | +83.318% | |
| 2026-03-20 | 20.78 | 21.48 | 18.85 | 19.56 | -6.768% | 111,511 | +98.875% | |
| 2026-03-19 | 20.00 | 21.60 | 19.39 | 20.98 | -0.427% | 209,200 | +85.415% | |
| 2026-03-18 | 22.37 | 22.62 | 21.00 | 21.07 | -8.112% | 299,512 | +84.623% | |
| 2026-03-17 | 23.44 | 23.95 | 22.75 | 22.93 | +0.044% | 170,490 | +69.647% | |
| 2026-03-16 | 23.35 | 24.61 | 22.10 | 22.92 | +3.336% | 291,806 | +69.721% | |
| 2026-03-13 | 22.50 | 23.51 | 21.90 | 22.18 | +1.650% | 248,416 | +75.383% | |
| 2026-03-12 | 24.00 | 24.00 | 21.70 | 21.82 | -12.264% | 415,274 | +78.277% | |
| 2026-03-11 | 23.54 | 25.69 | 23.54 | 24.87 | +7.060% | 272,454 | +56.413% | |
| 2026-03-10 | 24.74 | 25.19 | 23.08 | 23.23 | -5.338% | 277,868 | +67.456% | 1-for-3 split |
| 2026-03-09 | 23.37 | 24.96 | 22.26 | 24.54 | -0.122% | 365,251 | +58.517% | |
| 2026-03-06 | 23.91 | 25.65 | 23.87 | 24.57 | -3.077% | 249,461 | +58.323% | |
| 2026-03-05 | 23.37 | 25.59 | 22.95 | 25.35 | +6.827% | 296,060 | +53.452% | |
| 2026-03-04 | 24.33 | 24.72 | 22.86 | 23.73 | -0.503% | 257,071 | +63.928% | |
| 2026-03-03 | 23.49 | 25.17 | 21.30 | 23.85 | -7.343% | 589,141 | +63.103% | |
| 2026-03-02 | 23.40 | 25.74 | 23.10 | 25.74 | +0.351% | 378,536 | +51.127% | |
| 2026-02-27 | 26.25 | 26.75 | 24.60 | 25.65 | -7.767% | 195,884 | +51.657% | |
| 2026-02-26 | 25.92 | 27.81 | 24.24 | 27.81 | +5.822% | 298,438 | +39.878% | |
| 2026-02-25 | 29.49 | 30.00 | 25.53 | 26.28 | -14.786% | 714,530 | +48.021% | |
| 2026-02-24 | 29.61 | 31.47 | 29.10 | 30.84 | +2.595% | 366,259 | +26.135% | |
| 2026-02-23 | 30.36 | 31.08 | 28.41 | 30.06 | -3.746% | 253,107 | +29.408% | |
| 2026-02-20 | 34.98 | 35.01 | 30.39 | 31.23 | -5.364% | 349,078 | +24.560% | |
| 2026-02-19 | 31.08 | 33.00 | 30.27 | 33.00 | +13.402% | 321,924 | +17.879% | |
| 2026-02-18 | 26.94 | 30.68 | 26.58 | 29.10 | +13.318% | 310,917 | +33.677% | |
| 2026-02-17 | 25.23 | 26.43 | 23.79 | 25.68 | +2.638% | 115,685 | +51.480% | |
| 2026-02-13 | 24.12 | 25.65 | 23.58 | 25.02 | +5.170% | 96,621 | +55.476% | |
| 2026-02-12 | 26.97 | 26.97 | 22.57 | 23.79 | -11.198% | 164,306 | +63.514% | |
| 2026-02-11 | 29.57 | 29.57 | 25.16 | 26.79 | -7.843% | 170,787 | +45.203% | |
| 2026-02-10 | 31.29 | 31.32 | 29.04 | 29.07 | -4.720% | 94,629 | +33.815% | |
| 2026-02-09 | 28.62 | 30.87 | 27.21 | 30.51 | +7.847% | 130,241 | +27.499% | |
| 2026-02-06 | 26.55 | 28.81 | 26.34 | 28.29 | +9.524% | 187,572 | +37.504% | |
| 2026-02-05 | 27.99 | 28.26 | 24.57 | 25.83 | -4.227% | 244,450 | +50.600% | |
| 2026-02-04 | 28.89 | 28.89 | 23.11 | 26.97 | -8.824% | 364,263 | +44.234% | |
| 2026-02-03 | 33.30 | 33.30 | 27.96 | 29.58 | -8.619% | 357,117 | +31.508% | |
| 2026-02-02 | 33.54 | 33.93 | 31.21 | 32.37 | -4.513% | 169,493 | +20.173% | |
| 2026-01-30 | 36.81 | 38.04 | 33.39 | 33.90 | -11.581% | 192,751 | +14.749% | |
| 2026-01-29 | 38.88 | 39.05 | 37.23 | 38.34 | -3.328% | 179,777 | +1.461% | |
| 2026-01-28 | 42.54 | 42.54 | 39.45 | 39.66 | -6.836% | 214,210 | -1.916% | |
| 2026-01-27 | 43.74 | 44.55 | 41.67 | 42.57 | -1.935% | 175,915 | -8.621% | |
| 2026-01-26 | 40.53 | 46.65 | 39.78 | 43.41 | +6.475% | 285,334 | -10.389% | |
| 2026-01-23 | 45.21 | 45.42 | 40.06 | 40.77 | -8.361% | 223,292 | -4.587% | |
| 2026-01-22 | 41.76 | 45.16 | 41.46 | 44.49 | +9.285% | 179,677 | -12.565% | |
| 2026-01-21 | 42.75 | 43.05 | 36.62 | 40.71 | -4.638% | 448,689 | -4.446% | |
| 2026-01-20 | 44.88 | 46.42 | 42.64 | 42.69 | -10.447% | 248,555 | -8.878% | |
| 2026-01-16 | 46.83 | 49.65 | 45.36 | 47.67 | +3.788% | 337,175 | -18.397% | |
| 2026-01-15 | 46.50 | 51.54 | 45.39 | 45.93 | -0.713% | 457,488 | -15.306% | |
| 2026-01-14 | 43.26 | 46.35 | 42.21 | 46.26 | +5.907% | 217,980 | -15.910% | |
| 2026-01-13 | 47.34 | 47.91 | 42.09 | 43.68 | -5.943% | 476,621 | -10.943% | |
| 2026-01-12 | 54.39 | 55.35 | 45.20 | 46.44 | +8.708% | 871,424 | -16.236% | |
| 2026-01-09 | 47.07 | 47.30 | 42.39 | 42.72 | -6.069% | 188,182 | -8.942% | |
| 2026-01-08 | 45.57 | 47.16 | 44.08 | 45.48 | -3.624% | 149,298 | -14.468% | |
| 2026-01-07 | 46.11 | 49.20 | 45.90 | 47.19 | +0.255% | 184,718 | -17.567% | |
| 2026-01-06 | 42.90 | 47.46 | 42.60 | 47.07 | +15.198% | 362,800 | -17.357% | |
| 2026-01-05 | 40.35 | 41.76 | 38.97 | 40.86 | +6.991% | 189,136 | -4.797% | |
| 2026-01-02 | 35.70 | 38.19 | 34.38 | 38.19 | +11.179% | 139,496 | +1.859% | |
| 2025-12-31 | 35.40 | 35.45 | 34.05 | 34.35 | -4.504% | 89,378 | +13.246% | |
| 2025-12-30 | 37.44 | 37.79 | 35.43 | 35.97 | -3.617% | 133,210 | +8.146% | |
| 2025-12-29 | 37.53 | 39.72 | 36.51 | 37.32 | -4.086% | 223,373 | +4.234% | |
| 2025-12-26 | 39.90 | 39.93 | 37.68 | 38.91 | -5.190% | 257,178 | -0.026% | |
| 2025-12-24 | 41.10 | 41.52 | 39.63 | 41.04 | -0.870% | 83,254 | -5.214% | |
| 2025-12-23 | 43.08 | 43.62 | 39.81 | 41.40 | -24.549% | 309,969 | -6.039% | |
| 2025-12-22 | 55.20 | 57.59 | 54.45 | 54.87 | +4.994% | 137,154 | -29.105% | |
| 2025-12-19 | 49.59 | 52.89 | 48.48 | 52.26 | +6.937% | 128,172 | -25.564% | |
| 2025-12-18 | 54.06 | 55.76 | 47.67 | 48.87 | -7.601% | 170,974 | -20.401% | |
| 2025-12-17 | 58.98 | 60.24 | 52.14 | 52.89 | -10.143% | 122,366 | -26.451% | |
| 2025-12-16 | 57.72 | 60.60 | 57.13 | 58.86 | -1.555% | 56,787 | -33.911% | |
| 2025-12-15 | 63.30 | 64.62 | 59.10 | 59.79 | -5.366% | 127,774 | -34.939% | |
| 2025-12-12 | 68.61 | 69.36 | 62.64 | 63.18 | -8.831% | 58,982 | -38.430% | |
| 2025-12-11 | 70.68 | 70.68 | 64.83 | 69.30 | -3.589% | 78,838 | -43.867% | |
| 2025-12-10 | 72.90 | 75.72 | 69.57 | 71.88 | -1.964% | 56,297 | -45.882% | |
| 2025-12-09 | 74.97 | 74.97 | 70.83 | 73.32 | -3.361% | 60,338 | -46.945% | |
| 2025-12-08 | 77.58 | 78.90 | 74.40 | 75.87 | +0.918% | 99,449 | -48.728% | |
| 2025-12-05 | 74.25 | 77.25 | 71.37 | 75.18 | +0.886% | 81,001 | -48.258% | |
| 2025-12-04 | 71.88 | 77.67 | 70.65 | 74.52 | +3.716% | 91,302 | -47.799% | |
| 2025-12-03 | 68.94 | 73.11 | 68.07 | 71.85 | +2.922% | 50,723 | -45.859% | |
| 2025-12-02 | 71.85 | 75.33 | 69.60 | 69.81 | -0.810% | 61,075 | -44.277% | |
| 2025-12-01 | 72.96 | 76.05 | 69.97 | 70.38 | -9.942% | 98,553 | -44.729% | |
| 2025-11-28 | 77.19 | 78.15 | 75.00 | 78.15 | +1.997% | 54,326 | -50.224% | |
| 2025-11-26 | 78.06 | 81.92 | 75.78 | 76.62 | +0.750% | 87,916 | -49.230% | |
| 2025-11-25 | 73.83 | 76.82 | 71.10 | 76.05 | +2.094% | 120,347 | -48.849% | |
| 2025-11-24 | 65.04 | 75.01 | 65.04 | 74.49 | +16.191% | 145,623 | -47.778% | |
| 2025-11-21 | 56.31 | 65.21 | 54.99 | 64.11 | +13.973% | 289,262 | -39.323% | |
| 2025-11-20 | 66.66 | 68.28 | 55.02 | 56.25 | -9.573% | 268,053 | -30.844% | |
| 2025-11-19 | 58.38 | 63.23 | 56.37 | 62.20 | +6.881% | 148,604 | -37.465% | |
| 2025-11-18 | 56.52 | 60.86 | 54.00 | 58.20 | +0.832% | 136,196 | -33.162% | |
| 2025-11-17 | 60.63 | 63.33 | 56.25 | 57.72 | -6.101% | 160,084 | -32.606% | |
| 2025-11-14 | 55.29 | 64.11 | 54.75 | 61.47 | +1.587% | 290,307 | -36.717% | |
| 2025-11-13 | 62.70 | 63.12 | 57.51 | 60.51 | -9.226% | 218,372 | -35.713% | |
| 2025-11-12 | 67.32 | 68.16 | 63.24 | 66.66 | -1.157% | 132,903 | -41.644% | |
| 2025-11-11 | 67.47 | 72.02 | 66.42 | 67.44 | -1.013% | 142,756 | -42.319% | |
| 2025-11-10 | 75.69 | 75.69 | 67.78 | 68.13 | +0.844% | 224,649 | -42.903% | |
| 2025-11-07 | 66.93 | 68.13 | 59.19 | 67.56 | -1.659% | 357,426 | -42.422% | |
| 2025-11-06 | 87.24 | 87.24 | 68.13 | 68.70 | -24.881% | 423,494 | -43.377% | |
| 2025-11-05 | 92.07 | 93.93 | 83.04 | 91.45 | -5.765% | 356,188 | -57.465% | |
| 2025-11-04 | 98.28 | 106.77 | 95.37 | 97.05 | -9.308% | 268,780 | -59.918% | |
| 2025-11-03 | 112.02 | 112.02 | 101.22 | 107.01 | -2.647% | 146,040 | -63.648% | |
| 2025-10-31 | 105.00 | 110.40 | 102.75 | 109.92 | +8.595% | 111,916 | -64.611% | |
| 2025-10-30 | 105.31 | 114.72 | 100.20 | 101.22 | -5.754% | 170,458 | -61.569% | |
| 2025-10-29 | 105.45 | 111.54 | 103.50 | 107.40 | +4.694% | 139,169 | -63.780% | |
| 2025-10-28 | 116.31 | 116.31 | 102.30 | 102.58 | -10.765% | 173,020 | -62.080% | |
| 2025-10-27 | 115.98 | 119.28 | 109.92 | 114.96 | +5.449% | 183,770 | -66.162% | |
| 2025-10-24 | 111.60 | 114.75 | 108.11 | 109.02 | +4.335% | 128,466 | -64.318% | |
| 2025-10-23 | 103.20 | 108.24 | 97.26 | 104.49 | +4.344% | 124,051 | -62.772% | |
| 2025-10-22 | 112.74 | 114.27 | 92.10 | 100.14 | -8.120% | 219,624 | -61.154% | |
| 2025-10-21 | 114.45 | 120.30 | 108.99 | 108.99 | -7.909% | 140,389 | -64.309% | |
| 2025-10-20 | 114.30 | 127.35 | 114.30 | 118.35 | +10.504% | 217,356 | -67.131% | |
| 2025-10-17 | 110.67 | 113.25 | 100.17 | 107.10 | -7.128% | 242,035 | -63.679% | |
| 2025-10-16 | 123.93 | 130.68 | 112.50 | 115.32 | -1.914% | 314,674 | -66.268% | |
| 2025-10-15 | 119.67 | 124.11 | 109.83 | 117.57 | +4.730% | 188,060 | -66.913% | |
| 2025-10-14 | 117.69 | 122.91 | 105.66 | 112.26 | -9.918% | 243,240 | -65.348% | |
| 2025-10-13 | 121.95 | 132.18 | 117.60 | 124.62 | -3.976% | 298,154 | -68.785% | |
| 2025-10-10 | 142.32 | 144.00 | 123.00 | 129.78 | -5.895% | 327,400 | -70.026% | |
| 2025-10-09 | 146.70 | 152.22 | 136.74 | 137.91 | -7.300% | 187,504 | -71.793% | |
| 2025-10-08 | 121.62 | 149.70 | 119.70 | 148.77 | +21.455% | 288,638 | -73.852% | |
| 2025-10-07 | 123.39 | 129.84 | 112.41 | 122.49 | +0.196% | 233,625 | -68.242% | |
| 2025-10-06 | 118.20 | 123.69 | 114.15 | 122.25 | +2.904% | 246,481 | -68.180% | |
| 2025-10-03 | 114.75 | 124.99 | 112.29 | 118.80 | +4.901% | 345,888 | -67.256% | |
| 2025-10-02 | 112.20 | 116.40 | 109.08 | 113.25 | +3.368% | 220,574 | -65.651% | |
| 2025-10-01 | 93.75 | 110.22 | 93.51 | 109.56 | +17.390% | 309,377 | -64.494% | |
| 2025-09-30 | 87.12 | 93.41 | 85.38 | 93.33 | +5.350% | 147,001 | -58.320% | |
| 2025-09-29 | 92.82 | 96.48 | 88.20 | 88.59 | 0.000% | 195,215 | -56.090% | |
| 2025-09-26 | 89.25 | 91.50 | 86.25 | 88.59 | +3.000% | 187,206 | -56.090% | |
| 2025-09-25 | 85.17 | 88.41 | 79.68 | 86.01 | -4.814% | 306,116 | -54.773% | |
| 2025-09-24 | 103.35 | 104.70 | 89.15 | 90.36 | -11.956% | 399,105 | -56.950% | |
| 2025-09-23 | 109.17 | 116.73 | 101.70 | 102.63 | -3.931% | 394,721 | -62.097% | |
| 2025-09-22 | 124.44 | 136.58 | 102.66 | 106.83 | -5.267% | 764,815 | -63.587% | |
| 2025-09-19 | 112.71 | 119.43 | 108.27 | 112.77 | +3.156% | 217,234 | -65.505% | |
| 2025-09-18 | 111.75 | 113.70 | 107.64 | 109.32 | +0.970% | 147,000 | -64.416% | |
| 2025-09-17 | 108.15 | 111.78 | 99.46 | 108.27 | -1.069% | 199,525 | -64.071% | |
| 2025-09-16 | 104.97 | 110.55 | 97.95 | 109.44 | +3.754% | 207,730 | -64.455% | |
| 2025-09-15 | 111.39 | 112.20 | 103.80 | 105.48 | -2.792% | 181,595 | -63.121% | |
| 2025-09-12 | 114.99 | 117.60 | 107.30 | 108.51 | -5.413% | 170,974 | -64.151% | |
| 2025-09-11 | 93.39 | 119.64 | 93.27 | 114.72 | +27.128% | 542,242 | -66.091% | |
| 2025-09-10 | 98.73 | 100.68 | 87.81 | 90.24 | -6.642% | 240,663 | -56.893% | |
| 2025-09-09 | 96.54 | 97.70 | 88.50 | 96.66 | +1.930% | 188,320 | -59.756% | |
| 2025-09-08 | 96.33 | 102.00 | 93.42 | 94.83 | +1.314% | 185,288 | -58.979% | |
| 2025-09-05 | 93.24 | 96.15 | 84.77 | 93.60 | +3.758% | 313,456 | -58.440% | |
| 2025-09-04 | 86.40 | 91.20 | 79.95 | 90.21 | +4.774% | 227,090 | -56.878% | |
| 2025-09-03 | 92.94 | 96.54 | 84.06 | 86.10 | -5.187% | 188,314 | -54.820% | |
| 2025-09-02 | 80.52 | 91.11 | 75.72 | 90.81 | +6.360% | 353,119 | -57.163% | |
| 2025-08-29 | 80.28 | 86.73 | 77.70 | 85.38 | +5.917% | 258,629 | -54.439% | |
| 2025-08-28 | 81.00 | 84.00 | 79.74 | 80.61 | +0.299% | 179,635 | -51.743% | |
| 2025-08-27 | 85.38 | 85.71 | 77.46 | 80.37 | -7.429% | 228,472 | -51.599% | |
| 2025-08-26 | 86.61 | 88.80 | 82.89 | 86.82 | +0.907% | 214,892 | -55.195% | |
| 2025-08-25 | 98.94 | 99.60 | 85.77 | 86.04 | -11.235% | 325,199 | -54.788% | |
| 2025-08-22 | 87.93 | 108.03 | 85.98 | 96.93 | +9.674% | 600,469 | -59.868% | |
| 2025-08-21 | 78.81 | 92.64 | 78.06 | 88.38 | +9.152% | 411,809 | -55.986% | |
| 2025-08-20 | 75.53 | 81.93 | 67.35 | 80.97 | +0.484% | 562,403 | -51.958% | |
| 2025-08-19 | 91.83 | 92.25 | 80.19 | 80.58 | -13.827% | 512,009 | -51.725% | |
| 2025-08-18 | 79.38 | 94.50 | 75.60 | 93.51 | +12.690% | 443,712 | -58.400% | |
| 2025-08-15 | 78.93 | 87.11 | 75.24 | 82.98 | +6.385% | 435,145 | -53.121% | |
| 2025-08-14 | 67.50 | 84.21 | 67.50 | 78.00 | +5.477% | 675,542 | -50.128% | |
| 2025-08-13 | 68.85 | 78.54 | 68.85 | 73.95 | +9.702% | 618,507 | -47.397% | |
| 2025-08-12 | 57.93 | 67.53 | 57.93 | 67.41 | +17.953% | 823,513 | -42.293% | |
| 2025-08-11 | 55.50 | 64.62 | 55.35 | 57.15 | 0.000% | 690,294 | -31.934% | |
| 2025-08-08 | 63.69 | 66.00 | 51.90 | 57.15 | +6.842% | 1,692,681 | -31.934% | |
| 2025-08-07 | 50.38 | 53.85 | 50.11 | 53.49 | +11.857% | 302,851 | -27.276% | |
| 2025-08-06 | 51.99 | 51.99 | 46.80 | 47.82 | -8.021% | 238,516 | -18.653% | |
| 2025-08-05 | 51.12 | 53.97 | 49.98 | 51.99 | +0.814% | 228,631 | -25.178% | |
| 2025-08-04 | 47.22 | 51.69 | 46.56 | 51.57 | +9.351% | 233,216 | -24.569% | |
| 2025-08-01 | 47.49 | 49.10 | 44.46 | 47.16 | -6.149% | 326,664 | -17.515% | |
| 2025-07-31 | 51.57 | 55.65 | 49.59 | 50.25 | -4.558% | 406,448 | -22.587% | |
| 2025-07-30 | 54.24 | 55.35 | 50.55 | 52.65 | -1.681% | 303,994 | -26.116% | |
| 2025-07-29 | 58.56 | 58.77 | 52.59 | 53.55 | -11.765% | 543,273 | -27.358% | |
| 2025-07-28 | 66.81 | 68.13 | 59.82 | 60.69 | -7.626% | 373,000 | -35.904% | |
| 2025-07-25 | 63.27 | 67.21 | 61.18 | 65.70 | +3.595% | 319,754 | -40.791% | |
| 2025-07-24 | 65.61 | 67.60 | 62.43 | 63.42 | -4.560% | 308,879 | -38.663% | |
| 2025-07-23 | 59.19 | 66.60 | 57.21 | 66.45 | +12.209% | 522,164 | -41.460% | |
| 2025-07-22 | 54.27 | 60.00 | 52.83 | 59.22 | +10.156% | 326,653 | -34.313% | |
| 2025-07-21 | 60.66 | 62.20 | 53.37 | 53.76 | -9.586% | 536,723 | -27.641% | |
| 2025-07-18 | 60.69 | 63.30 | 57.45 | 59.46 | +0.916% | 443,279 | -34.578% | |
| 2025-07-17 | 59.31 | 61.98 | 56.85 | 58.92 | +2.345% | 576,806 | -33.978% | |
| 2025-07-16 | 54.03 | 57.96 | 53.10 | 57.57 | +14.158% | 657,780 | -32.430% | |
| 2025-07-15 | 56.10 | 57.60 | 50.05 | 50.43 | -6.559% | 445,052 | -22.863% | |
| 2025-07-14 | 53.34 | 56.13 | 52.80 | 53.97 | +3.302% | 240,508 | -27.923% | |
| 2025-07-11 | 56.25 | 58.56 | 51.72 | 52.24 | -9.391% | 334,864 | -25.543% | |
| 2025-07-10 | 56.61 | 59.82 | 55.53 | 57.66 | +4.061% | 305,308 | -32.536% | |
| 2025-07-09 | 56.97 | 57.66 | 53.55 | 55.41 | -0.539% | 222,995 | -29.796% | |
| 2025-07-08 | 56.76 | 57.99 | 54.63 | 55.71 | +1.809% | 300,335 | -30.174% | |
| 2025-07-07 | 58.80 | 58.80 | 52.89 | 54.72 | -9.434% | 358,649 | -28.911% | |
| 2025-07-03 | 58.74 | 61.56 | 57.78 | 60.42 | +5.556% | 192,591 | -35.617% | |
| 2025-07-02 | 58.50 | 59.73 | 55.83 | 57.24 | -0.573% | 273,436 | -32.041% | |
| 2025-07-01 | 64.32 | 64.57 | 56.11 | 57.57 | -13.207% | 349,292 | -32.430% | |
| 2025-06-30 | 71.22 | 73.65 | 66.06 | 66.33 | -8.749% | 252,522 | -41.354% | |
| 2025-06-27 | 78.51 | 80.46 | 69.81 | 72.69 | -5.203% | 190,498 | -46.485% | |
| 2025-06-26 | 72.06 | 78.90 | 70.80 | 76.68 | +8.122% | 199,301 | -49.270% | |
| 2025-06-25 | 79.86 | 84.00 | 68.52 | 70.92 | -7.908% | 310,252 | -45.149% | |
| 2025-06-24 | 75.66 | 78.18 | 71.19 | 77.01 | +8.039% | 211,663 | -49.487% | |
| 2025-06-23 | 72.42 | 78.72 | 66.18 | 71.28 | -8.192% | 327,731 | -45.426% | |
| 2025-06-20 | 80.82 | 81.42 | 75.33 | 77.64 | -2.229% | 222,376 | -49.897% | |
| 2025-06-18 | 79.05 | 85.20 | 73.29 | 79.41 | -2.827% | 299,424 | -51.014% | |
| 2025-06-17 | 82.89 | 84.87 | 78.90 | 81.72 | -5.318% | 200,169 | -52.398% | |
| 2025-06-16 | 86.91 | 93.00 | 84.60 | 86.31 | +2.021% | 256,485 | -54.930% | |
| 2025-06-13 | 78.87 | 91.56 | 78.12 | 84.60 | +0.142% | 399,454 | -54.019% | |
| 2025-06-12 | 79.50 | 87.18 | 79.50 | 84.48 | +0.932% | 204,847 | -53.954% | |
| 2025-06-11 | 82.26 | 89.40 | 75.24 | 83.70 | +3.911% | 345,464 | -53.524% | |
| 2025-06-10 | 75.18 | 81.84 | 72.97 | 80.55 | +7.788% | 232,887 | -51.707% | |
| 2025-06-09 | 68.23 | 78.75 | 62.40 | 74.73 | +15.377% | 362,559 | -47.946% | |
| 2025-06-06 | 60.87 | 68.07 | 58.14 | 64.77 | +11.519% | 214,738 | -39.941% | |
| 2025-06-05 | 65.88 | 67.50 | 55.93 | 58.08 | -12.910% | 278,916 | -33.023% | |
| 2025-06-04 | 65.94 | 70.67 | 63.75 | 66.69 | +1.693% | 202,338 | -41.670% | |
| 2025-06-03 | 65.88 | 68.55 | 62.82 | 65.58 | -4.583% | 263,093 | -40.683% | |
| 2025-06-02 | 52.74 | 72.06 | 52.74 | 68.73 | +29.949% | 777,732 | -43.402% | |
| 2025-05-30 | 51.84 | 55.47 | 49.80 | 52.89 | +2.619% | 435,167 | -26.451% | |
| 2025-05-29 | 52.08 | 55.20 | 48.15 | 51.54 | +3.995% | 717,999 | -24.525% | |
| 2025-05-28 | 75.00 | 75.60 | 47.87 | 49.56 | -38.025% | 1,405,693 | -21.509% | |
| 2025-05-27 | 77.67 | 86.94 | 75.60 | 79.97 | +10.330% | 233,537 | -51.355% | |
| 2025-05-23 | 60.75 | 72.89 | 60.72 | 72.48 | +11.132% | 161,655 | -46.330% | |
| 2025-05-22 | 63.00 | 70.47 | 60.48 | 65.22 | +3.573% | 193,821 | -40.356% | |
| 2025-05-21 | 72.96 | 80.87 | 61.98 | 62.97 | -13.372% | 227,121 | -38.225% | |
| 2025-05-20 | 76.26 | 83.03 | 70.29 | 72.69 | -4.277% | 159,885 | -46.485% | |
| 2025-05-19 | 71.88 | 75.94 | 67.71 | 75.94 | -5.970% | 112,605 | -48.774% | |
| 2025-05-16 | 76.95 | 80.85 | 71.46 | 80.76 | +9.564% | 72,395 | -51.832% | |
| 2025-05-15 | 79.29 | 81.03 | 69.87 | 73.71 | -7.143% | 76,863 | -47.226% | |
| 2025-05-14 | 95.37 | 98.10 | 78.00 | 79.38 | -12.122% | 81,800 | -50.995% | |
| 2025-05-13 | 85.86 | 99.57 | 85.74 | 90.33 | 0.000% | 46,859 | -56.936% |