CONI
GraniteShares ETF Trust GraniteShares 2x Short COIN Daily ETF
stockNASDAQETF
At CloseNov 13, 2026 12:47:40 PM EST
42.58USD+5.240%(+2.12)87,681
Pre-marketNov 13, 2026 9:29:30 AM EST
43.70USD+8.008%(+3.24)
After-hoursNov 13, 2026 4:55:30 PM EST
43.83USD+2.936%(+1.25)
CONI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 43.74 | 43.74 | 42.58 | 42.58 | +3.099% | 87,681 | 0.000% | |
| 2026-11-12 | 41.67 | 41.80 | 39.01 | 41.30 | +8.057% | 92,431 | +3.099% | |
| 2026-11-11 | 39.84 | 39.94 | 36.64 | 38.22 | -6.270% | 76,599 | +11.406% | |
| 2026-11-10 | 40.80 | 42.15 | 38.55 | 40.78 | +5.778% | 127,478 | +4.421% | |
| 2026-11-09 | 41.26 | 41.45 | 36.60 | 38.55 | -2.133% | 88,471 | +10.454% | |
| 2026-11-06 | 38.15 | 41.00 | 37.00 | 39.39 | +3.007% | 130,829 | +8.099% | |
| 2026-11-05 | 33.30 | 39.49 | 32.34 | 38.24 | +19.016% | 184,048 | +11.349% | |
| 2026-11-04 | 36.51 | 36.51 | 31.32 | 32.13 | -7.725% | 176,924 | +32.524% | |
| 2026-11-03 | 39.03 | 39.34 | 32.25 | 34.82 | -11.826% | 227,448 | +22.286% | |
| 2026-11-02 | 37.88 | 40.63 | 36.45 | 39.49 | +7.926% | 95,007 | +7.825% | |
| 2026-10-30 | 34.87 | 39.07 | 34.87 | 36.59 | +21.926% | 245,324 | +16.371% | |
| 2026-10-29 | 31.10 | 31.24 | 29.10 | 30.01 | +1.361% | 112,041 | +41.886% | |
| 2026-10-28 | 31.21 | 31.44 | 29.50 | 29.61 | -1.277% | 77,919 | +43.817% | |
| 2026-10-27 | 30.11 | 31.24 | 29.86 | 29.99 | -2.057% | 60,580 | +41.980% | |
| 2026-10-26 | 30.43 | 32.13 | 29.67 | 30.62 | +5.988% | 110,616 | +39.059% | |
| 2026-10-23 | 27.51 | 29.20 | 27.29 | 28.89 | +5.280% | 155,744 | +47.387% | |
| 2026-10-22 | 26.82 | 27.97 | 26.21 | 27.44 | +9.117% | 134,052 | +55.168% | |
| 2026-10-21 | 25.90 | 26.69 | 24.05 | 25.15 | -7.336% | 236,837 | +69.315% | |
| 2026-10-20 | 28.56 | 28.61 | 25.40 | 27.14 | -2.866% | 105,763 | +56.895% | |
| 2026-10-19 | 25.96 | 28.17 | 25.96 | 27.94 | +5.196% | 100,577 | +52.398% | |
| 2026-10-16 | 24.29 | 27.60 | 23.90 | 26.56 | +11.920% | 237,201 | +60.316% | |
| 2026-10-15 | 28.93 | 29.37 | 23.30 | 23.73 | -12.921% | 245,200 | +79.425% | |
| 2026-10-14 | 25.52 | 27.66 | 24.61 | 27.25 | +9.787% | 165,151 | +56.243% | |
| 2026-10-13 | 25.47 | 25.65 | 24.50 | 24.82 | -1.769% | 56,730 | +71.534% | |
| 2026-10-12 | 25.53 | 26.19 | 24.15 | 25.27 | -0.782% | 212,594 | +68.500% | |
| 2026-10-09 | 26.79 | 27.91 | 24.21 | 25.47 | -8.483% | 509,204 | +67.183% | |
| 2026-10-08 | 26.92 | 27.95 | 25.90 | 27.83 | +7.080% | 221,259 | +53.000% | |
| 2026-10-07 | 25.45 | 26.38 | 25.44 | 25.99 | +7.798% | 196,824 | +63.832% | |
| 2026-10-06 | 23.50 | 24.36 | 22.40 | 24.11 | +2.596% | 262,220 | +76.607% | |
| 2026-10-05 | 23.88 | 24.61 | 22.58 | 23.50 | -5.812% | 240,682 | +81.191% | |
| 2026-10-02 | 22.18 | 25.50 | 20.71 | 24.95 | +6.706% | 402,202 | +70.661% | |
| 2026-10-01 | 24.29 | 24.29 | 22.69 | 23.38 | -3.181% | 214,765 | +82.107% | |
| 2026-09-30 | 22.06 | 24.71 | 21.22 | 24.15 | +3.782% | 392,580 | +76.315% | |
| 2026-09-29 | 21.66 | 23.74 | 21.51 | 23.27 | +1.483% | 315,191 | +82.982% | |
| 2026-09-28 | 22.04 | 23.00 | 21.50 | 22.93 | +3.709% | 472,709 | +85.696% | |
| 2026-09-25 | 21.21 | 22.63 | 21.21 | 22.11 | +4.194% | 243,649 | +92.583% | |
| 2026-09-24 | 21.86 | 22.45 | 20.58 | 21.22 | -1.302% | 467,744 | +100.660% | |
| 2026-09-23 | 21.54 | 22.00 | 20.20 | 21.50 | +2.674% | 558,298 | +98.047% | |
| 2026-09-22 | 21.38 | 21.73 | 20.53 | 20.94 | -0.095% | 522,829 | +103.343% | |
| 2026-09-21 | 20.08 | 21.00 | 19.30 | 20.96 | -6.989% | 1,001,351 | +103.149% | |
| 2026-09-18 | 28.00 | 28.00 | 21.87 | 22.54 | -23.445% | 1,337,273 | +88.951% | |
| 2026-09-17 | 31.14 | 32.61 | 29.33 | 29.44 | -11.203% | 227,140 | +44.652% | |
| 2026-09-16 | 30.26 | 34.30 | 29.98 | 33.15 | +8.404% | 307,410 | +28.446% | |
| 2026-09-15 | 27.37 | 31.59 | 27.37 | 30.58 | +20.252% | 667,938 | +39.241% | |
| 2026-09-14 | 29.14 | 29.14 | 24.79 | 25.43 | -18.385% | 827,266 | +67.440% | |
| 2026-09-11 | 31.79 | 31.89 | 28.69 | 31.16 | -3.176% | 189,339 | +36.657% | |
| 2026-09-10 | 32.61 | 32.89 | 31.56 | 32.18 | +2.387% | 114,608 | +32.317% | |
| 2026-09-09 | 28.11 | 31.43 | 28.00 | 31.43 | +4.942% | 126,973 | +35.476% | |
| 2026-09-08 | 29.31 | 30.12 | 29.04 | 29.95 | +5.959% | 147,967 | +42.170% | |
| 2026-09-04 | 28.32 | 28.69 | 27.35 | 28.27 | +8.672% | 295,610 | +50.642% | |
| 2026-09-03 | 30.40 | 30.40 | 24.95 | 26.01 | -20.483% | 882,135 | +63.706% | |
| 2026-09-02 | 33.00 | 33.80 | 31.47 | 32.71 | +1.805% | 165,369 | +30.174% | |
| 2026-09-01 | 30.60 | 32.63 | 30.00 | 32.13 | +12.264% | 205,236 | +32.524% | |
| 2026-08-31 | 31.99 | 32.69 | 28.06 | 28.62 | -10.590% | 316,909 | +48.777% | |
| 2026-08-28 | 29.67 | 32.81 | 29.00 | 32.01 | +12.672% | 525,086 | +33.021% | |
| 2026-08-27 | 30.16 | 32.05 | 27.39 | 28.41 | -9.878% | 383,197 | +49.877% | |
| 2026-08-26 | 31.50 | 32.29 | 30.45 | 31.52 | +5.643% | 281,218 | +35.072% | |
| 2026-08-25 | 33.71 | 34.33 | 29.13 | 29.84 | -8.802% | 488,968 | +42.694% | |
| 2026-08-24 | 29.46 | 32.95 | 28.63 | 32.72 | +7.490% | 772,653 | +30.134% | |
| 2026-08-21 | 33.08 | 33.48 | 28.42 | 30.44 | -16.614% | 1,256,608 | +39.882% | |
| 2026-08-20 | 36.24 | 39.61 | 35.30 | 36.51 | -15.097% | 361,431 | +16.642% | |
| 2026-08-19 | 49.88 | 50.33 | 38.97 | 43.00 | -18.939% | 483,967 | -0.968% | |
| 2026-08-18 | 51.42 | 53.04 | 50.53 | 53.04 | +5.454% | 49,116 | -19.723% | |
| 2026-08-17 | 52.27 | 52.27 | 49.18 | 50.30 | -2.582% | 86,764 | -15.345% | |
| 2026-08-14 | 50.15 | 52.04 | 49.27 | 51.63 | +6.872% | 59,369 | -17.531% | |
| 2026-08-13 | 51.34 | 53.09 | 48.09 | 48.31 | -6.580% | 90,615 | -11.864% | |
| 2026-08-12 | 51.03 | 52.62 | 50.11 | 51.71 | -0.565% | 47,310 | -17.663% | |
| 2026-08-11 | 52.08 | 53.50 | 49.24 | 52.01 | +0.132% | 40,024 | -18.129% | |
| 2026-08-10 | 48.81 | 52.30 | 48.81 | 51.94 | +6.190% | 51,542 | -18.020% | |
| 2026-08-07 | 52.63 | 54.00 | 48.06 | 48.91 | -11.041% | 92,139 | -12.946% | |
| 2026-08-06 | 54.15 | 55.21 | 51.98 | 54.98 | +5.956% | 115,336 | -22.557% | |
| 2026-08-05 | 51.70 | 53.38 | 49.31 | 51.89 | +1.219% | 94,151 | -17.944% | |
| 2026-08-04 | 53.75 | 55.24 | 49.88 | 51.27 | -5.984% | 147,629 | -16.944% | |
| 2026-08-03 | 56.41 | 58.58 | 50.43 | 54.53 | +0.502% | 161,795 | -21.915% | |
| 2026-07-31 | 50.83 | 58.49 | 50.83 | 54.26 | +20.895% | 297,747 | -21.523% | |
| 2026-07-30 | 46.90 | 47.43 | 44.58 | 44.88 | -4.915% | 136,925 | -5.125% | |
| 2026-07-29 | 44.23 | 47.86 | 42.41 | 47.20 | +9.159% | 108,108 | -9.788% | |
| 2026-07-28 | 45.82 | 47.86 | 43.13 | 43.24 | -0.116% | 138,361 | -1.526% | |
| 2026-07-27 | 46.08 | 47.70 | 43.20 | 43.29 | -11.855% | 147,365 | -1.640% | |
| 2026-07-24 | 48.00 | 51.59 | 48.00 | 49.11 | +3.634% | 100,126 | -13.300% | |
| 2026-07-23 | 46.29 | 48.49 | 45.16 | 47.39 | +5.947% | 117,817 | -10.150% | |
| 2026-07-22 | 41.89 | 44.80 | 40.75 | 44.73 | +10.585% | 196,161 | -4.807% | |
| 2026-07-21 | 44.99 | 44.99 | 36.95 | 40.45 | -19.031% | 577,820 | +5.270% | |
| 2026-07-20 | 51.82 | 53.23 | 47.25 | 49.96 | -4.482% | 89,474 | -14.764% | |
| 2026-07-17 | 54.37 | 54.55 | 50.00 | 52.30 | +4.427% | 112,524 | -18.585% | |
| 2026-07-16 | 46.95 | 50.51 | 46.95 | 50.08 | +7.942% | 82,990 | -14.981% | |
| 2026-07-15 | 47.56 | 50.50 | 45.69 | 46.40 | -7.298% | 116,717 | -8.229% | |
| 2026-07-14 | 49.78 | 52.67 | 49.49 | 50.05 | -4.994% | 76,439 | -14.926% | |
| 2026-07-13 | 53.47 | 54.94 | 50.50 | 52.68 | +2.123% | 83,717 | -19.175% | |
| 2026-07-10 | 46.56 | 51.84 | 46.11 | 51.59 | -0.969% | 85,605 | -17.459% | |
| 2026-07-09 | 53.29 | 54.22 | 50.67 | 52.09 | +1.338% | 82,522 | -18.259% | |
| 2026-07-08 | 51.68 | 53.34 | 50.35 | 51.40 | +4.948% | 148,090 | -17.165% | |
| 2026-07-07 | 47.46 | 50.00 | 45.61 | 48.98 | +6.386% | 151,656 | -13.067% | |
| 2026-07-06 | 50.33 | 51.20 | 44.53 | 46.04 | -4.023% | 277,039 | -7.515% | |
| 2026-07-02 | 47.74 | 49.36 | 43.12 | 47.97 | -8.038% | 168,945 | -11.236% | |
| 2026-07-01 | 61.10 | 61.45 | 47.62 | 52.16 | -17.905% | 226,937 | -18.371% | |
| 2026-06-30 | 62.10 | 66.40 | 61.79 | 63.54 | +7.132% | 112,074 | -32.987% | |
| 2026-06-29 | 59.52 | 64.61 | 59.31 | 59.31 | -3.386% | 108,993 | -28.208% | |
| 2026-06-26 | 70.67 | 70.67 | 61.00 | 61.39 | -9.551% | 152,262 | -30.639% | |
| 2026-06-25 | 60.90 | 68.59 | 60.90 | 67.87 | +10.019% | 102,137 | -37.263% | |
| 2026-06-24 | 56.42 | 62.63 | 55.95 | 61.69 | +10.358% | 149,269 | -30.977% | |
| 2026-06-23 | 56.60 | 56.60 | 52.32 | 55.90 | +7.895% | 157,125 | -23.828% | |
| 2026-06-22 | 50.95 | 52.92 | 44.18 | 51.81 | -1.913% | 224,985 | -17.815% | |
| 2026-06-18 | 50.16 | 54.42 | 48.89 | 52.82 | +2.048% | 130,962 | -19.387% | |
| 2026-06-17 | 50.75 | 52.00 | 46.52 | 51.76 | +5.035% | 109,592 | -17.736% | |
| 2026-06-16 | 48.50 | 50.74 | 46.87 | 49.28 | +0.087% | 116,066 | -13.594% | |
| 2026-06-15 | 48.79 | 49.80 | 45.85 | 49.24 | -12.079% | 132,305 | -13.519% | |
| 2026-06-12 | 55.68 | 59.05 | 52.27 | 56.00 | +0.701% | 68,927 | -23.964% | |
| 2026-06-11 | 59.89 | 61.99 | 54.80 | 55.61 | -8.354% | 91,598 | -23.431% | |
| 2026-06-10 | 61.45 | 61.45 | 55.36 | 60.68 | +1.810% | 93,864 | -29.827% | |
| 2026-06-09 | 58.28 | 63.44 | 53.31 | 59.60 | +7.991% | 150,077 | -28.557% | |
| 2026-06-08 | 59.50 | 61.01 | 53.79 | 55.19 | -12.633% | 124,560 | -22.848% | |
| 2026-06-05 | 58.85 | 66.28 | 58.85 | 63.17 | +14.190% | 232,508 | -32.595% | |
| 2026-06-04 | 55.66 | 56.87 | 53.77 | 55.32 | -1.139% | 104,847 | -23.030% | |
| 2026-06-03 | 51.36 | 56.40 | 51.05 | 55.96 | +12.228% | 142,688 | -23.906% | |
| 2026-06-02 | 48.52 | 51.03 | 47.64 | 49.86 | +9.215% | 303,117 | -14.601% | |
| 2026-06-01 | 47.05 | 48.52 | 43.89 | 45.65 | +7.150% | 200,038 | -6.731% | |
| 2026-05-29 | 47.16 | 47.55 | 41.48 | 42.61 | -7.877% | 152,227 | -0.063% | |
| 2026-05-28 | 53.26 | 53.80 | 45.90 | 46.25 | -9.590% | 195,017 | -7.935% | |
| 2026-05-27 | 50.02 | 51.30 | 48.21 | 51.16 | +6.704% | 97,495 | -16.764% | |
| 2026-05-26 | 44.89 | 48.33 | 44.32 | 47.94 | +5.436% | 70,797 | -11.184% | |
| 2026-05-22 | 41.41 | 45.69 | 41.12 | 45.47 | +8.674% | 102,399 | -6.356% | |
| 2026-05-21 | 43.77 | 44.41 | 40.93 | 41.84 | -2.446% | 91,356 | +1.766% | |
| 2026-05-20 | 42.95 | 43.53 | 40.66 | 42.89 | +2.313% | 85,548 | -0.722% | |
| 2026-05-19 | 44.60 | 45.60 | 41.17 | 41.92 | -4.358% | 336,724 | +1.574% | |
| 2026-05-18 | 43.50 | 46.04 | 41.92 | 43.83 | +5.818% | 275,679 | -2.852% | |
| 2026-05-15 | 38.08 | 42.36 | 37.80 | 41.42 | +15.915% | 651,324 | +2.801% | |
| 2026-05-14 | 40.45 | 42.42 | 31.78 | 35.73 | -10.219% | 576,888 | +19.162% | |
| 2026-05-13 | 39.35 | 41.27 | 38.99 | 39.80 | +5.626% | 354,468 | +6.985% | |
| 2026-05-12 | 36.41 | 40.05 | 34.46 | 37.68 | +7.904% | 232,016 | +13.004% | |
| 2026-05-11 | 41.47 | 44.50 | 34.41 | 34.92 | -15.222% | 454,797 | +21.936% | |
| 2026-05-08 | 48.28 | 49.74 | 41.19 | 41.19 | -8.772% | 311,658 | +3.375% | |
| 2026-05-07 | 44.18 | 46.26 | 43.00 | 45.15 | +5.173% | 352,579 | -5.694% | |
| 2026-05-06 | 44.00 | 45.00 | 42.77 | 42.93 | -0.232% | 126,291 | -0.815% | |
| 2026-05-05 | 38.78 | 44.33 | 38.78 | 43.03 | +5.156% | 190,903 | -1.046% | |
| 2026-05-04 | 42.50 | 43.25 | 39.22 | 40.92 | -12.287% | 270,458 | +4.057% | |
| 2026-05-01 | 46.18 | 47.39 | 45.12 | 46.65 | -4.068% | 163,243 | -8.728% | |
| 2026-04-30 | 51.76 | 52.99 | 47.63 | 48.63 | -6.499% | 100,870 | -12.441% | |
| 2026-04-29 | 49.65 | 53.89 | 49.65 | 52.01 | +12.869% | 145,909 | -18.131% | |
| 2026-04-28 | 47.96 | 48.56 | 45.30 | 46.08 | +2.628% | 200,067 | -7.595% | |
| 2026-04-27 | 43.88 | 45.55 | 41.70 | 44.90 | +2.774% | 152,302 | -5.167% | |
| 2026-04-24 | 42.45 | 45.05 | 42.45 | 43.69 | -1.978% | 145,045 | -2.537% | |
| 2026-04-23 | 43.03 | 46.07 | 41.50 | 44.57 | +8.206% | 247,375 | -4.465% | |
| 2026-04-22 | 42.17 | 43.00 | 38.60 | 41.19 | -10.573% | 317,966 | +3.375% | |
| 2026-04-21 | 40.50 | 46.57 | 40.50 | 46.06 | +14.978% | 337,612 | -7.555% | |
| 2026-04-20 | 44.34 | 44.94 | 40.01 | 40.06 | -5.206% | 248,739 | +6.291% | |
| 2026-04-17 | 42.62 | 43.94 | 38.00 | 42.26 | -6.752% | 379,833 | +0.757% | |
| 2026-04-16 | 46.65 | 50.75 | 45.11 | 45.32 | -4.180% | 425,270 | -6.046% | |
| 2026-04-15 | 53.86 | 54.37 | 47.01 | 47.30 | -12.640% | 305,983 | -9.973% | |
| 2026-04-14 | 56.27 | 56.97 | 52.28 | 54.14 | -11.448% | 158,847 | -21.352% | |
| 2026-04-13 | 68.45 | 68.97 | 60.74 | 61.14 | -7.687% | 102,550 | -30.356% | |
| 2026-04-10 | 64.98 | 69.73 | 64.61 | 66.23 | +1.347% | 101,009 | -35.709% | |
| 2026-04-09 | 60.49 | 67.00 | 60.04 | 65.35 | +7.519% | 147,617 | -34.843% | |
| 2026-04-08 | 52.47 | 62.43 | 51.24 | 60.78 | -0.832% | 142,450 | -29.944% | |
| 2026-04-07 | 63.42 | 67.54 | 61.21 | 61.29 | -0.179% | 224,244 | -30.527% | |
| 2026-04-06 | 61.30 | 62.21 | 59.20 | 61.40 | -4.077% | 107,854 | -30.651% | |
| 2026-04-02 | 67.48 | 69.71 | 63.05 | 64.01 | +1.846% | 165,882 | -33.479% | |
| 2026-04-01 | 58.57 | 63.73 | 58.26 | 62.85 | +2.119% | 190,716 | -32.251% | |
| 2026-03-31 | 71.67 | 72.65 | 60.88 | 61.55 | -17.565% | 277,484 | -30.816% | |
| 2026-03-30 | 71.36 | 76.70 | 69.81 | 74.66 | +0.363% | 134,652 | -42.968% | |
| 2026-03-27 | 68.87 | 75.30 | 68.42 | 74.39 | +13.973% | 177,698 | -42.761% | |
| 2026-03-26 | 63.16 | 66.07 | 61.23 | 65.27 | +8.669% | 189,379 | -34.763% | |
| 2026-03-25 | 57.58 | 60.81 | 53.83 | 60.06 | -0.360% | 232,116 | -29.108% | |
| 2026-03-24 | 50.66 | 61.76 | 49.83 | 60.28 | +20.076% | 305,590 | -29.363% | |
| 2026-03-23 | 51.07 | 52.52 | 48.56 | 50.20 | -3.496% | 228,258 | -15.182% | |
| 2026-03-20 | 49.98 | 53.37 | 49.51 | 52.02 | +5.178% | 216,404 | -18.147% | |
| 2026-03-19 | 53.00 | 54.76 | 48.20 | 49.46 | -0.374% | 272,625 | -13.909% | |
| 2026-03-18 | 47.94 | 50.13 | 46.84 | 49.64 | +7.358% | 283,477 | -14.231% | |
| 2026-03-17 | 50.00 | 50.44 | 44.86 | 46.24 | -7.348% | 383,117 | -7.920% | |
| 2026-03-16 | 50.37 | 52.15 | 48.17 | 49.91 | -7.506% | 248,662 | -14.686% | |
| 2026-03-13 | 49.44 | 54.87 | 47.63 | 53.96 | -2.423% | 215,079 | -21.090% | |
| 2026-03-12 | 54.50 | 55.76 | 53.03 | 55.30 | +5.133% | 233,270 | -23.002% | |
| 2026-03-11 | 53.08 | 55.93 | 50.12 | 52.60 | -1.994% | 305,271 | -19.049% | |
| 2026-03-10 | 49.71 | 54.56 | 48.79 | 53.67 | +3.132% | 289,054 | -20.663% | |
| 2026-03-09 | 53.73 | 55.88 | 50.17 | 52.04 | -2.638% | 372,186 | -18.178% | |
| 2026-03-06 | 53.03 | 54.65 | 50.97 | 53.45 | +8.352% | 469,407 | -20.337% | |
| 2026-03-05 | 49.44 | 51.30 | 45.89 | 49.33 | +3.050% | 641,258 | -13.683% | |
| 2026-03-04 | 57.78 | 58.00 | 45.74 | 47.87 | -29.530% | 1,105,992 | -11.051% | |
| 2026-03-03 | 71.00 | 75.00 | 65.10 | 67.93 | +3.065% | 304,227 | -37.318% | |
| 2026-03-02 | 76.36 | 76.36 | 65.00 | 65.91 | -10.363% | 219,521 | -35.397% | |
| 2026-02-27 | 74.07 | 76.66 | 71.28 | 73.53 | +5.465% | 221,589 | -42.092% | |
| 2026-02-26 | 69.19 | 72.70 | 66.45 | 69.72 | +3.258% | 309,176 | -38.927% | |
| 2026-02-25 | 81.39 | 83.75 | 65.65 | 67.52 | -27.092% | 642,680 | -36.937% | |
| 2026-02-24 | 99.71 | 103.87 | 92.57 | 92.61 | -2.331% | 130,743 | -54.022% | |
| 2026-02-23 | 88.89 | 96.24 | 87.69 | 94.82 | +12.559% | 188,776 | -55.094% | |
| 2026-02-20 | 91.04 | 91.55 | 79.63 | 84.24 | -6.549% | 237,741 | -49.454% | |
| 2026-02-19 | 93.71 | 95.19 | 88.34 | 90.14 | -2.273% | 130,339 | -52.764% | |
| 2026-02-18 | 90.27 | 92.82 | 81.50 | 92.24 | +2.466% | 248,658 | -53.838% | |
| 2026-02-17 | 94.19 | 98.26 | 85.10 | 90.02 | -2.120% | 344,956 | -52.699% | |
| 2026-02-13 | 112.56 | 127.03 | 85.55 | 91.97 | -33.215% | 877,693 | -53.702% | |
| 2026-02-12 | 119.11 | 139.90 | 118.67 | 137.71 | +16.093% | 312,738 | -69.080% | |
| 2026-02-11 | 112.96 | 124.31 | 112.70 | 118.62 | +11.495% | 192,379 | -64.104% | |
| 2026-02-10 | 106.02 | 106.39 | 100.43 | 106.39 | +5.661% | 66,894 | -59.977% | |
| 2026-02-09 | 108.78 | 111.00 | 100.40 | 100.69 | -2.536% | 76,611 | -57.712% | |
| 2026-02-06 | 124.08 | 129.07 | 102.79 | 103.31 | -26.402% | 215,842 | -58.784% | |
| 2026-02-05 | 121.49 | 141.65 | 115.80 | 140.37 | +26.871% | 307,562 | -69.666% | |
| 2026-02-04 | 102.30 | 115.31 | 102.27 | 110.64 | +12.122% | 176,798 | -61.515% | |
| 2026-02-03 | 90.44 | 103.87 | 90.44 | 98.68 | +8.796% | 108,528 | -56.850% | |
| 2026-02-02 | 89.13 | 93.10 | 88.22 | 90.70 | +7.198% | 105,247 | -53.054% | |
| 2026-01-30 | 82.05 | 87.86 | 81.46 | 84.61 | +4.302% | 123,120 | -49.675% | |
| 2026-01-29 | 76.36 | 84.57 | 76.36 | 81.12 | +9.740% | 136,688 | -47.510% | |
| 2026-01-28 | 71.45 | 75.56 | 70.93 | 73.92 | +1.538% | 58,754 | -42.397% | |
| 2026-01-27 | 71.49 | 75.12 | 71.49 | 72.80 | +2.104% | 103,237 | -41.511% | |
| 2026-01-26 | 72.29 | 72.99 | 70.11 | 71.30 | +3.273% | 45,669 | -40.281% | |
| 2026-01-23 | 65.86 | 69.70 | 65.86 | 69.04 | +5.157% | 65,120 | -38.326% | |
| 2026-01-22 | 62.85 | 65.85 | 61.73 | 65.65 | +3.409% | 59,013 | -35.145% | |
| 2026-01-21 | 62.56 | 66.00 | 61.18 | 63.49 | +0.906% | 146,388 | -32.934% | |
| 2026-01-20 | 60.90 | 63.78 | 60.15 | 62.92 | +10.970% | 90,618 | -32.327% | |
| 2026-01-16 | 57.92 | 59.23 | 56.12 | 56.70 | -1.852% | 66,841 | -24.903% | |
| 2026-01-15 | 53.46 | 58.53 | 53.11 | 57.77 | +12.920% | 139,455 | -26.294% | |
| 2026-01-14 | 51.05 | 52.28 | 48.39 | 51.16 | -2.571% | 208,205 | -16.771% | |
| 2026-01-13 | 55.51 | 55.95 | 51.30 | 52.51 | -8.135% | 128,955 | -18.911% | |
| 2026-01-12 | 58.80 | 59.50 | 55.05 | 57.16 | -1.736% | 80,011 | -25.507% | |
| 2026-01-09 | 55.75 | 59.70 | 55.75 | 58.17 | +3.801% | 83,521 | -26.801% | |
| 2026-01-08 | 56.38 | 57.29 | 54.11 | 56.04 | +0.233% | 103,729 | -24.019% | |
| 2026-01-07 | 55.05 | 58.32 | 54.99 | 55.91 | +3.633% | 148,440 | -23.842% | |
| 2026-01-06 | 51.96 | 55.91 | 51.01 | 53.95 | +3.352% | 157,894 | -21.075% | |
| 2026-01-05 | 56.20 | 56.34 | 50.16 | 52.20 | -15.534% | 280,911 | -18.429% | |
| 2026-01-02 | 65.64 | 68.18 | 60.85 | 61.80 | -9.406% | 156,869 | -31.100% | |
| 2025-12-31 | 65.40 | 68.40 | 64.91 | 68.22 | +4.679% | 91,744 | -37.581% | |
| 2025-12-30 | 64.36 | 65.40 | 62.73 | 65.17 | +1.894% | 82,819 | -34.660% | |
| 2025-12-29 | 63.68 | 64.41 | 60.94 | 63.96 | +1.549% | 117,326 | -33.422% | |
| 2025-12-26 | 60.99 | 64.91 | 60.99 | 62.98 | +2.456% | 109,908 | -32.391% | |
| 2025-12-24 | 61.23 | 62.83 | 61.07 | 61.47 | +2.093% | 82,251 | -30.730% | |
| 2025-12-23 | 59.71 | 61.96 | 59.32 | 60.21 | +4.332% | 115,029 | -29.281% | |
| 2025-12-22 | 55.81 | 57.78 | 54.58 | 57.71 | -2.170% | 108,050 | -26.217% | |
| 2025-12-19 | 59.22 | 61.25 | 58.41 | 58.99 | -5.206% | 108,608 | -27.818% | |
| 2025-12-18 | 55.67 | 62.23 | 54.44 | 62.23 | +4.238% | 173,462 | -31.576% | |
| 2025-12-17 | 55.01 | 59.97 | 53.05 | 59.70 | +6.360% | 162,375 | -28.677% | |
| 2025-12-16 | 55.61 | 56.95 | 54.01 | 56.13 | -1.716% | 202,814 | -24.140% | |
| 2025-12-15 | 50.11 | 58.33 | 50.11 | 57.11 | +13.112% | 270,346 | -25.442% | |
| 2025-12-12 | 48.80 | 52.14 | 46.54 | 50.49 | +0.960% | 198,711 | -15.666% | |
| 2025-12-11 | 50.53 | 52.87 | 49.36 | 50.01 | +4.101% | 384,642 | -14.857% | |
| 2025-12-10 | 48.81 | 49.32 | 46.54 | 48.04 | +1.823% | 187,453 | -11.366% | |
| 2025-12-09 | 49.75 | 50.91 | 44.66 | 47.18 | -2.440% | 245,544 | -9.750% | |
| 2025-12-08 | 48.55 | 50.00 | 47.49 | 48.36 | -3.164% | 185,437 | -11.952% | |
| 2025-12-05 | 49.57 | 51.65 | 48.72 | 49.94 | +2.757% | 308,901 | -14.738% | |
| 2025-12-04 | 48.91 | 49.46 | 46.56 | 48.60 | +2.015% | 237,431 | -12.387% | |
| 2025-12-03 | 51.10 | 52.52 | 47.42 | 47.64 | -10.401% | 280,087 | -10.621% | |
| 2025-12-02 | 51.39 | 53.17 | 49.26 | 53.17 | -2.637% | 252,460 | -19.917% | |
| 2025-12-01 | 54.33 | 57.37 | 52.42 | 54.61 | +9.483% | 475,836 | -22.029% | |
| 2025-11-28 | 49.41 | 51.22 | 47.07 | 49.88 | -6.064% | 349,037 | -14.635% | |
| 2025-11-26 | 56.96 | 58.07 | 52.34 | 53.10 | -8.622% | 259,252 | -19.812% | |
| 2025-11-25 | 60.71 | 64.09 | 58.04 | 58.11 | +1.255% | 289,656 | -26.725% | |
| 2025-11-24 | 63.43 | 64.36 | 56.33 | 57.39 | -12.741% | 363,970 | -25.806% | |
| 2025-11-21 | 64.17 | 70.84 | 62.65 | 65.77 | -1.763% | 633,282 | -35.259% | |
| 2025-11-20 | 57.09 | 68.00 | 55.54 | 66.95 | +14.562% | 811,272 | -36.400% | |
| 2025-11-19 | 56.43 | 62.87 | 56.11 | 58.44 | +3.507% | 665,910 | -27.139% | |
| 2025-11-18 | 56.83 | 56.83 | 52.76 | 56.46 | +1.492% | 713,820 | -24.584% | |
| 2025-11-17 | 51.84 | 57.56 | 50.84 | 55.63 | +14.324% | 697,414 | -23.459% | |
| 2025-11-14 | 53.70 | 54.14 | 45.81 | 48.66 | -0.775% | 760,309 | -12.495% | |
| 2025-11-13 | 43.88 | 49.96 | 43.38 | 49.04 | +13.676% | 561,979 | -13.173% | |
| 2025-11-12 | 41.66 | 43.90 | 41.03 | 43.14 | 0.000% | 471,551 | -1.298% | |
| 2025-11-11 | 41.18 | 43.24 | 40.00 | 43.14 | +8.665% | 437,807 | -1.298% | |
| 2025-11-10 | 38.20 | 41.40 | 37.90 | 39.70 | -5.611% | 726,662 | +7.254% | |
| 2025-11-07 | 48.17 | 50.11 | 41.64 | 42.06 | -9.548% | 823,965 | +1.236% | |
| 2025-11-06 | 41.19 | 46.65 | 41.19 | 46.50 | +14.730% | 453,062 | -8.430% | |
| 2025-11-05 | 41.58 | 42.85 | 39.14 | 40.53 | -7.761% | 489,980 | +5.058% | |
| 2025-11-04 | 41.13 | 44.00 | 39.75 | 43.94 | +13.923% | 747,339 | -3.095% | |
| 2025-11-03 | 36.32 | 39.44 | 35.96 | 38.57 | +7.587% | 629,666 | +10.397% | |
| 2025-10-31 | 37.56 | 37.80 | 31.53 | 35.85 | -9.378% | 929,964 | +18.773% | |
| 2025-10-30 | 36.43 | 39.56 | 36.43 | 39.56 | +11.531% | 756,612 | +7.634% | |
| 2025-10-29 | 33.71 | 36.06 | 33.30 | 35.47 | +4.018% | 514,276 | +20.045% | |
| 2025-10-28 | 32.69 | 34.33 | 31.85 | 34.10 | +3.365% | 444,490 | +24.868% | |
| 2025-10-27 | 32.70 | 33.80 | 30.80 | 32.99 | -3.903% | 758,133 | +29.069% | |
| 2025-10-24 | 39.56 | 39.93 | 33.70 | 34.33 | -19.621% | 1,286,652 | +24.031% | |
| 2025-10-23 | 42.83 | 43.86 | 41.27 | 42.71 | -1.431% | 312,080 | -0.304% | |
| 2025-10-22 | 40.16 | 45.68 | 40.16 | 43.33 | +10.733% | 572,200 | -1.731% | |
| 2025-10-21 | 38.29 | 39.85 | 37.88 | 39.13 | +3.001% | 344,921 | +8.817% | |
| 2025-10-20 | 38.27 | 38.92 | 35.61 | 37.99 | -4.668% | 528,706 | +12.082% | |
| 2025-10-17 | 44.20 | 44.30 | 39.77 | 39.85 | -3.347% | 606,454 | +6.851% | |
| 2025-10-16 | 39.33 | 41.58 | 38.37 | 41.23 | +3.567% | 393,450 | +3.274% | |
| 2025-10-15 | 37.63 | 40.50 | 37.30 | 39.81 | +3.081% | 362,074 | +6.958% | |
| 2025-10-14 | 38.79 | 39.95 | 36.25 | 38.62 | +8.666% | 610,266 | +10.254% | |
| 2025-10-13 | 34.02 | 38.18 | 34.02 | 35.54 | +0.028% | 605,435 | +19.809% | |
| 2025-10-10 | 30.65 | 36.36 | 28.41 | 35.53 | +15.357% | 1,307,832 | +19.842% | |
| 2025-10-09 | 31.18 | 31.50 | 30.00 | 30.80 | +0.195% | 466,744 | +38.247% | |
| 2025-10-08 | 32.26 | 32.62 | 30.22 | 30.74 | -6.109% | 437,468 | +38.517% | |
| 2025-10-07 | 30.87 | 34.77 | 30.87 | 32.74 | +5.239% | 716,253 | +30.055% | |
| 2025-10-06 | 30.43 | 32.00 | 30.21 | 31.11 | -3.114% | 459,664 | +36.869% | |
| 2025-10-03 | 33.25 | 33.85 | 31.49 | 32.11 | -4.235% | 778,027 | +32.607% | |
| 2025-10-02 | 37.41 | 37.49 | 32.66 | 33.53 | -14.942% | 919,274 | +26.991% | |
| 2025-10-01 | 40.10 | 40.73 | 38.50 | 39.42 | -5.035% | 297,372 | +8.016% | |
| 2025-09-30 | 43.40 | 43.40 | 41.39 | 41.51 | -1.937% | 302,575 | +2.578% | |
| 2025-09-29 | 47.29 | 47.79 | 42.27 | 42.33 | -13.745% | 400,198 | +0.591% | |
| 2025-09-26 | 50.53 | 52.14 | 48.58 | 49.08 | -3.622% | 194,732 | -13.236% | |
| 2025-09-25 | 48.97 | 51.62 | 47.84 | 50.92 | +9.270% | 295,311 | -16.379% | |
| 2025-09-24 | 46.12 | 46.85 | 45.09 | 46.60 | -0.999% | 158,813 | -8.627% | |
| 2025-09-23 | 43.48 | 47.69 | 43.06 | 47.07 | +6.880% | 194,262 | -9.539% | |
| 2025-09-22 | 43.73 | 44.77 | 42.98 | 44.04 | +6.403% | 227,077 | -3.315% | |
| 2025-09-19 | 41.30 | 42.58 | 39.80 | 41.39 | +0.218% | 227,440 | +2.875% | |
| 2025-09-18 | 46.31 | 47.08 | 38.70 | 41.30 | -13.922% | 533,070 | +3.099% | |
| 2025-09-17 | 46.54 | 50.57 | 45.88 | 47.98 | +4.532% | 284,308 | -11.255% | |
| 2025-09-16 | 44.50 | 47.70 | 44.50 | 45.90 | -0.735% | 210,374 | -7.233% | |
| 2025-09-15 | 47.70 | 47.86 | 45.84 | 46.24 | -2.282% | 179,722 | -7.915% | |
| 2025-09-12 | 45.73 | 48.20 | 45.52 | 47.32 | +0.531% | 186,219 | -10.017% | |
| 2025-09-11 | 48.55 | 49.55 | 46.46 | 47.07 | -5.444% | 282,791 | -9.539% | |
| 2025-09-10 | 47.86 | 50.64 | 45.82 | 49.78 | +2.134% | 478,173 | -14.464% | |
| 2025-09-09 | 54.27 | 54.27 | 48.56 | 48.74 | -10.896% | 501,004 | -12.638% | |
| 2025-09-08 | 54.48 | 56.60 | 53.20 | 54.70 | -2.059% | 273,091 | -22.157% | |
| 2025-09-05 | 50.68 | 58.14 | 50.42 | 55.85 | +4.981% | 396,460 | -23.760% | |
| 2025-09-04 | 54.83 | 55.59 | 52.86 | 53.20 | -2.884% | 225,878 | -19.962% | |
| 2025-09-03 | 53.84 | 55.20 | 52.69 | 54.78 | +0.773% | 277,618 | -22.271% | |
| 2025-09-02 | 55.61 | 57.16 | 52.00 | 54.36 | +0.685% | 437,564 | -21.670% | |
| 2025-08-29 | 53.03 | 55.00 | 52.77 | 53.99 | +2.506% | 296,213 | -21.134% | |
| 2025-08-28 | 51.00 | 53.38 | 50.13 | 52.67 | +0.468% | 397,156 | -19.157% | |
| 2025-08-27 | 52.98 | 53.26 | 51.34 | 52.42 | -0.296% | 346,705 | -18.778% | |
| 2025-08-26 | 54.20 | 55.43 | 52.40 | 52.58 | -1.701% | 446,199 | -19.019% | |
| 2025-08-25 | 51.38 | 53.72 | 50.61 | 53.49 | +8.764% | 400,417 | -20.396% | |
| 2025-08-22 | 56.68 | 57.62 | 48.35 | 49.18 | -13.094% | 775,339 | -13.420% | |
| 2025-08-21 | 56.24 | 57.05 | 54.95 | 56.59 | +2.741% | 415,824 | -24.757% | |
| 2025-08-20 | 55.20 | 59.79 | 54.50 | 55.08 | -1.520% | 534,051 | -22.694% | |
| 2025-08-19 | 50.23 | 56.03 | 49.66 | 55.93 | +11.592% | 757,179 | -23.869% | |
| 2025-08-18 | 53.06 | 54.50 | 49.02 | 50.12 | -2.109% | 850,967 | -15.044% | |
| 2025-08-15 | 49.48 | 51.98 | 49.40 | 51.20 | +4.918% | 373,717 | -16.836% | 1-for-20 split |
| 2025-08-14 | 50.40 | 51.40 | 48.20 | 48.80 | +1.245% | 1,115,138 | -12.746% | |
| 2025-08-13 | 48.00 | 50.00 | 42.60 | 48.20 | -2.823% | 1,207,949 | -11.660% | |
| 2025-08-12 | 47.60 | 52.40 | 47.40 | 49.60 | -1.976% | 964,816 | -14.153% | |
| 2025-08-11 | 49.60 | 50.70 | 45.80 | 50.60 | -5.597% | 1,370,461 | -15.850% | |
| 2025-08-08 | 53.40 | 57.00 | 52.70 | 53.60 | +0.375% | 936,791 | -20.560% | |
| 2025-08-07 | 53.40 | 55.00 | 50.80 | 53.40 | -4.982% | 1,051,076 | -20.262% | |
| 2025-08-06 | 58.60 | 60.40 | 55.80 | 56.20 | -3.767% | 1,220,494 | -24.235% | |
| 2025-08-05 | 55.40 | 58.73 | 53.60 | 58.40 | +12.741% | 1,177,048 | -27.089% | |
| 2025-08-04 | 51.40 | 54.40 | 49.82 | 51.80 | -1.894% | 1,250,416 | -17.799% | |
| 2025-08-01 | 48.80 | 54.00 | 48.20 | 52.80 | +32.663% | 1,638,506 | -19.356% | |
| 2025-07-31 | 38.80 | 40.00 | 37.80 | 39.80 | 0.000% | 1,085,912 | +6.985% | |
| 2025-07-30 | 38.60 | 40.80 | 37.80 | 39.80 | -3.398% | 875,023 | +6.985% | |
| 2025-07-29 | 38.60 | 42.40 | 38.40 | 41.20 | +4.040% | 862,746 | +3.350% | |
| 2025-07-28 | 36.80 | 40.30 | 36.40 | 39.60 | +6.452% | 926,079 | +7.525% | |
| 2025-07-25 | 37.00 | 38.20 | 36.00 | 37.20 | +2.762% | 769,369 | +14.462% | |
| 2025-07-24 | 35.00 | 37.20 | 34.60 | 36.20 | +0.556% | 726,078 | +17.624% | |
| 2025-07-23 | 35.80 | 38.00 | 35.60 | 36.00 | +3.448% | 1,248,629 | +18.278% | |
| 2025-07-22 | 32.60 | 36.60 | 32.20 | 34.80 | +4.819% | 1,633,393 | +22.356% | |
| 2025-07-21 | 31.40 | 33.40 | 30.00 | 33.20 | +2.469% | 1,257,192 | +28.253% | |
| 2025-07-18 | 32.40 | 34.60 | 28.40 | 32.40 | -4.142% | 2,678,517 | +31.420% | |
| 2025-07-17 | 36.00 | 36.80 | 33.00 | 33.80 | -6.630% | 1,158,047 | +25.976% | |
| 2025-07-16 | 37.40 | 37.60 | 34.80 | 36.20 | -4.737% | 942,679 | +17.624% | |
| 2025-07-15 | 37.60 | 41.00 | 35.80 | 38.00 | +2.703% | 905,144 | +12.053% | |
| 2025-07-14 | 37.40 | 38.19 | 36.20 | 37.00 | -3.646% | 753,511 | +15.081% | |
| 2025-07-11 | 37.80 | 40.20 | 36.80 | 38.40 | +0.524% | 655,469 | +10.885% | |
| 2025-07-10 | 41.80 | 42.56 | 38.20 | 38.20 | -8.173% | 646,378 | +11.466% | |
| 2025-07-09 | 45.60 | 46.73 | 41.40 | 41.60 | -10.345% | 566,202 | +2.356% | |
| 2025-07-08 | 44.60 | 48.10 | 42.82 | 46.40 | +1.310% | 366,516 | -8.233% | |
| 2025-07-07 | 46.60 | 47.40 | 44.10 | 45.80 | -0.435% | 441,095 | -7.031% | |
| 2025-07-03 | 47.60 | 47.82 | 45.60 | 46.00 | -1.288% | 288,766 | -7.435% | |
| 2025-07-02 | 50.80 | 51.38 | 45.60 | 46.60 | -11.069% | 603,789 | -8.627% | |
| 2025-07-01 | 51.40 | 52.80 | 47.50 | 52.40 | +8.714% | 887,341 | -18.740% | |
| 2025-06-30 | 45.80 | 48.98 | 45.60 | 48.20 | +1.688% | 543,970 | -11.660% | |
| 2025-06-27 | 44.00 | 49.00 | 43.20 | 47.40 | +11.792% | 1,233,110 | -10.169% | |
| 2025-06-26 | 48.00 | 48.00 | 40.80 | 42.40 | -12.397% | 1,589,920 | +0.425% | |
| 2025-06-25 | 46.80 | 51.80 | 44.60 | 48.40 | -6.564% | 1,319,894 | -12.025% | |
| 2025-06-24 | 64.80 | 66.00 | 49.80 | 51.80 | -23.824% | 1,244,643 | -17.799% | |
| 2025-06-23 | 70.60 | 73.51 | 65.02 | 68.00 | +0.592% | 483,733 | -37.382% | |
| 2025-06-20 | 70.20 | 72.79 | 66.58 | 67.60 | -8.895% | 851,593 | -37.012% | |
| 2025-06-18 | 110.00 | 112.00 | 71.00 | 74.20 | -32.668% | 1,072,758 | -42.615% | |
| 2025-06-17 | 108.00 | 114.22 | 105.60 | 110.20 | +5.556% | 162,661 | -61.361% | |
| 2025-06-16 | 118.20 | 120.40 | 102.40 | 104.40 | -15.260% | 164,549 | -59.215% | |
| 2025-06-13 | 129.20 | 130.62 | 122.69 | 123.20 | -1.282% | 99,550 | -65.438% | |
| 2025-06-12 | 120.00 | 126.30 | 118.60 | 124.80 | +7.772% | 57,525 | -65.881% | |
| 2025-06-11 | 109.80 | 117.40 | 107.80 | 115.80 | +3.209% | 75,959 | -63.230% | |
| 2025-06-10 | 108.80 | 114.90 | 106.00 | 112.20 | +1.264% | 56,056 | -62.050% | |
| 2025-06-09 | 111.00 | 114.40 | 109.40 | 110.80 | -4.318% | 57,416 | -61.570% | |
| 2025-06-06 | 115.80 | 117.10 | 110.80 | 115.80 | -5.546% | 104,905 | -63.230% | |
| 2025-06-05 | 108.00 | 126.09 | 104.00 | 122.60 | +9.075% | 179,722 | -65.269% | |
| 2025-06-04 | 111.20 | 113.60 | 107.67 | 112.40 | +2.368% | 101,583 | -62.117% | |
| 2025-06-03 | 120.00 | 122.20 | 108.30 | 109.80 | -9.852% | 119,252 | -61.220% | |
| 2025-06-02 | 121.00 | 125.80 | 118.82 | 121.80 | -0.164% | 43,866 | -65.041% | |
| 2025-05-30 | 121.60 | 124.30 | 118.80 | 122.00 | +1.836% | 87,689 | -65.098% | |
| 2025-05-29 | 110.80 | 121.60 | 110.80 | 119.80 | +4.355% | 75,116 | -64.457% | |
| 2025-05-28 | 106.20 | 115.19 | 106.20 | 114.80 | 0.000% | 60,814 | -62.909% |