FBL
GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:05:10 PM EDT
33.27USD+3.969%(+1.27)308,135
33.28Bid33.32Ask0.04SpreadPre-marketOct 5, 2026 9:26:30 AM EDT
31.96USD-0.125%(-0.04)
FBL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.51 | 33.54 | 32.26 | 33.27 | +3.969% | 308,135 | 0.000% |
| 2026-10-02 | 32.39 | 33.14 | 31.87 | 32.00 | +0.534% | 337,124 | +3.969% |
| 2026-10-01 | 32.08 | 32.67 | 31.48 | 31.83 | 0.000% | 513,107 | +4.524% |
| 2026-09-30 | 32.23 | 32.93 | 31.45 | 31.83 | -3.691% | 737,094 | +4.524% |
| 2026-09-29 | 31.75 | 33.14 | 31.00 | 33.05 | +6.476% | 913,972 | +0.666% |
| 2026-09-28 | 34.15 | 34.15 | 30.82 | 31.04 | -9.557% | 1,290,867 | +7.184% |
| 2026-09-25 | 35.85 | 35.88 | 33.85 | 34.32 | -6.638% | 1,800,972 | -3.059% |
| 2026-09-24 | 34.00 | 36.98 | 33.80 | 36.76 | +8.854% | 2,169,641 | -9.494% |
| 2026-09-23 | 33.91 | 35.52 | 33.44 | 33.77 | +2.086% | 1,510,481 | -1.481% |
| 2026-09-22 | 32.68 | 34.95 | 32.54 | 33.08 | -1.283% | 1,507,569 | +0.574% |
| 2026-09-21 | 28.55 | 34.48 | 28.48 | 33.51 | +22.747% | 2,435,718 | -0.716% |
| 2026-09-18 | 29.07 | 29.27 | 26.93 | 27.30 | -5.047% | 1,304,157 | +21.868% |
| 2026-09-17 | 28.76 | 28.78 | 27.50 | 28.75 | +2.683% | 553,853 | +15.717% |
| 2026-09-16 | 28.48 | 28.97 | 27.87 | 28.00 | +0.901% | 716,235 | +18.821% |
| 2026-09-15 | 26.85 | 28.44 | 26.64 | 27.75 | +1.425% | 960,032 | +19.892% |
| 2026-09-14 | 26.69 | 27.58 | 26.05 | 27.36 | +5.434% | 1,356,932 | +21.601% |
| 2026-09-11 | 26.25 | 27.25 | 25.82 | 25.95 | +1.051% | 903,477 | +28.208% |
| 2026-09-10 | 26.37 | 27.24 | 25.52 | 25.68 | -2.764% | 1,268,387 | +29.556% |
| 2026-09-09 | 26.15 | 26.77 | 25.34 | 26.41 | +12.912% | 2,336,800 | +25.975% |
| 2026-09-08 | 23.56 | 24.25 | 23.12 | 23.39 | -1.099% | 1,075,220 | +42.240% |
| 2026-09-04 | 23.32 | 23.69 | 22.78 | 23.65 | +1.852% | 709,181 | +40.677% |
| 2026-09-03 | 22.73 | 23.86 | 22.73 | 23.22 | +6.027% | 1,006,936 | +43.282% |
| 2026-09-02 | 20.87 | 22.44 | 20.76 | 21.90 | +4.785% | 1,111,376 | +51.918% |
| 2026-09-01 | 19.40 | 21.33 | 19.28 | 20.90 | +2.101% | 1,513,831 | +59.187% |
| 2026-08-31 | 20.83 | 20.86 | 20.20 | 20.47 | -1.823% | 658,628 | +62.531% |
| 2026-08-28 | 20.38 | 21.64 | 20.37 | 20.85 | +2.306% | 751,493 | +59.568% |
| 2026-08-27 | 20.62 | 21.61 | 20.15 | 20.38 | -1.736% | 919,640 | +63.248% |
| 2026-08-26 | 21.78 | 21.94 | 19.73 | 20.74 | +2.024% | 3,439,810 | +60.415% |
| 2026-08-25 | 19.91 | 20.36 | 19.72 | 20.33 | +4.036% | 474,025 | +63.661% |
| 2026-08-24 | 18.91 | 19.70 | 18.68 | 19.54 | +3.222% | 536,648 | +70.266% |
| 2026-08-21 | 18.72 | 19.19 | 18.48 | 18.93 | +1.393% | 584,192 | +75.753% |
| 2026-08-20 | 18.73 | 18.93 | 18.22 | 18.67 | -0.214% | 571,070 | +78.200% |
| 2026-08-19 | 18.35 | 19.23 | 18.10 | 18.71 | +0.863% | 915,474 | +77.819% |
| 2026-08-18 | 19.60 | 19.73 | 18.51 | 18.55 | -8.800% | 1,296,633 | +79.353% |
| 2026-08-17 | 21.91 | 21.93 | 20.04 | 20.34 | -7.166% | 799,239 | +63.569% |
| 2026-08-14 | 22.36 | 22.78 | 21.86 | 21.91 | -1.661% | 328,806 | +51.848% |
| 2026-08-13 | 21.16 | 22.35 | 21.16 | 22.28 | +5.343% | 506,594 | +49.327% |
| 2026-08-12 | 22.76 | 23.04 | 21.10 | 21.15 | -6.705% | 882,072 | +57.305% |
| 2026-08-11 | 22.54 | 23.67 | 22.24 | 22.67 | +1.386% | 854,272 | +46.758% |
| 2026-08-10 | 22.65 | 23.35 | 22.17 | 22.36 | +0.994% | 953,979 | +48.792% |
| 2026-08-07 | 21.78 | 22.63 | 21.69 | 22.14 | +0.591% | 445,909 | +50.271% |
| 2026-08-06 | 21.76 | 22.41 | 21.76 | 22.01 | +0.365% | 693,076 | +51.159% |
| 2026-08-05 | 22.80 | 22.80 | 21.30 | 21.93 | +0.274% | 1,128,390 | +51.710% |
| 2026-08-04 | 21.46 | 22.22 | 21.18 | 21.87 | -0.906% | 1,299,828 | +52.126% |
| 2026-08-03 | 20.13 | 22.55 | 19.90 | 22.07 | +12.087% | 1,487,548 | +50.748% |
| 2026-07-31 | 18.75 | 19.79 | 18.55 | 19.69 | +6.663% | 2,270,694 | +68.969% |
| 2026-07-30 | 17.56 | 18.55 | 17.43 | 18.46 | -16.508% | 3,565,481 | +80.228% |
| 2026-07-29 | 22.50 | 23.06 | 21.72 | 22.11 | -2.125% | 1,781,803 | +50.475% |
| 2026-07-28 | 22.78 | 23.13 | 22.12 | 22.59 | -0.133% | 714,673 | +47.278% |
| 2026-07-27 | 23.67 | 23.86 | 22.59 | 22.62 | -0.484% | 425,223 | +47.082% |
| 2026-07-24 | 23.61 | 23.88 | 22.69 | 22.73 | -3.686% | 480,309 | +46.370% |
| 2026-07-23 | 23.76 | 24.26 | 22.90 | 23.60 | -6.719% | 828,995 | +40.975% |
| 2026-07-22 | 27.03 | 27.08 | 25.08 | 25.30 | -5.208% | 665,520 | +31.502% |
| 2026-07-21 | 27.53 | 27.69 | 26.66 | 26.69 | -0.781% | 521,495 | +24.653% |
| 2026-07-20 | 26.84 | 27.50 | 26.11 | 26.90 | +0.112% | 491,339 | +23.680% |
| 2026-07-17 | 27.04 | 27.41 | 25.21 | 26.87 | -5.653% | 1,446,965 | +23.818% |
| 2026-07-16 | 29.67 | 30.02 | 28.14 | 28.48 | -5.067% | 1,076,331 | +16.819% |
| 2026-07-15 | 28.57 | 30.39 | 27.93 | 30.00 | +6.157% | 1,696,628 | +10.900% |
| 2026-07-14 | 27.64 | 28.66 | 27.26 | 28.26 | +1.218% | 957,122 | +17.728% |
| 2026-07-13 | 28.42 | 29.63 | 27.71 | 27.92 | -3.691% | 1,634,610 | +19.162% |
| 2026-07-10 | 28.35 | 29.70 | 28.15 | 28.99 | +11.887% | 3,504,935 | +14.764% |
| 2026-07-09 | 22.20 | 26.06 | 21.68 | 25.91 | +9.325% | 3,126,777 | +28.406% |
| 2026-07-08 | 24.60 | 24.70 | 23.32 | 23.70 | -4.126% | 1,017,690 | +40.380% |
| 2026-07-07 | 24.13 | 25.45 | 23.80 | 24.72 | +5.013% | 2,024,767 | +34.587% |
| 2026-07-06 | 23.05 | 23.74 | 22.11 | 23.54 | +5.988% | 1,779,224 | +41.334% |
| 2026-07-02 | 24.19 | 24.36 | 22.03 | 22.21 | -9.899% | 1,527,309 | +49.797% |
| 2026-07-01 | 24.11 | 25.78 | 23.33 | 24.65 | +17.830% | 5,670,075 | +34.970% |
| 2026-06-30 | 20.82 | 21.10 | 20.09 | 20.92 | +0.096% | 950,773 | +59.034% |
| 2026-06-29 | 20.75 | 21.51 | 20.60 | 20.90 | +4.709% | 900,973 | +59.187% |
| 2026-06-26 | 19.50 | 20.50 | 19.33 | 19.96 | +2.411% | 687,489 | +66.683% |
| 2026-06-25 | 20.46 | 20.48 | 19.32 | 19.49 | -5.388% | 772,443 | +70.703% |
| 2026-06-24 | 20.88 | 21.43 | 20.45 | 20.60 | -1.671% | 353,222 | +61.505% |
| 2026-06-23 | 20.98 | 21.68 | 20.85 | 20.95 | -0.570% | 818,186 | +58.807% |
| 2026-06-22 | 21.66 | 21.97 | 20.77 | 21.07 | -4.790% | 664,043 | +57.902% |
| 2026-06-18 | 21.80 | 22.31 | 21.06 | 22.13 | +3.460% | 758,659 | +50.339% |
| 2026-06-17 | 23.45 | 23.48 | 21.34 | 21.39 | -10.986% | 1,255,370 | +55.540% |
| 2026-06-16 | 23.47 | 24.46 | 23.39 | 24.03 | +2.255% | 619,116 | +38.452% |
| 2026-06-15 | 22.46 | 24.06 | 22.46 | 23.50 | +9.608% | 958,827 | +41.574% |
| 2026-06-12 | 21.94 | 22.14 | 21.00 | 21.44 | -0.741% | 747,537 | +55.177% |
| 2026-06-11 | 21.38 | 21.87 | 20.72 | 21.60 | -0.826% | 890,977 | +54.028% |
| 2026-06-10 | 22.54 | 23.36 | 21.76 | 21.78 | -4.724% | 763,578 | +52.755% |
| 2026-06-09 | 23.41 | 23.87 | 22.58 | 22.86 | -0.262% | 1,081,272 | +45.538% |
| 2026-06-08 | 23.40 | 23.41 | 22.45 | 22.92 | -2.468% | 961,119 | +45.157% |
| 2026-06-05 | 26.07 | 26.54 | 22.72 | 23.50 | -11.220% | 3,265,994 | +41.574% |
| 2026-06-04 | 26.20 | 27.71 | 26.08 | 26.47 | +1.418% | 2,347,425 | +25.689% |
| 2026-06-03 | 24.34 | 26.18 | 24.28 | 26.10 | +8.479% | 2,843,699 | +27.471% |
| 2026-06-02 | 24.44 | 24.97 | 24.00 | 24.06 | -1.069% | 1,740,044 | +38.279% |
| 2026-06-01 | 26.86 | 27.26 | 24.25 | 24.32 | -10.026% | 3,708,192 | +36.801% |
| 2026-05-29 | 27.11 | 27.20 | 26.26 | 27.03 | -0.989% | 1,542,815 | +23.085% |
| 2026-05-28 | 27.73 | 27.95 | 26.80 | 27.30 | -0.037% | 1,621,535 | +21.868% |
| 2026-05-27 | 25.15 | 27.57 | 25.15 | 27.31 | +7.520% | 2,346,569 | +21.824% |
| 2026-05-26 | 25.14 | 25.57 | 24.83 | 25.40 | +0.594% | 788,509 | +30.984% |
| 2026-05-22 | 25.03 | 25.61 | 24.98 | 25.25 | +0.879% | 969,149 | +31.762% |
| 2026-05-21 | 24.42 | 25.21 | 24.01 | 25.03 | +0.684% | 688,210 | +32.920% |
| 2026-05-20 | 24.48 | 25.08 | 24.27 | 24.86 | +0.770% | 757,607 | +33.829% |
| 2026-05-19 | 25.17 | 25.57 | 24.50 | 24.67 | -2.836% | 881,054 | +34.860% |
| 2026-05-18 | 25.20 | 25.73 | 24.78 | 25.39 | -1.014% | 936,460 | +31.036% |
| 2026-05-15 | 25.60 | 26.21 | 25.24 | 25.65 | -1.384% | 915,413 | +29.708% |
| 2026-05-14 | 25.76 | 26.44 | 25.73 | 26.01 | +0.580% | 1,160,228 | +27.912% |
| 2026-05-13 | 24.40 | 26.13 | 24.24 | 25.86 | +4.443% | 1,214,202 | +28.654% |
| 2026-05-12 | 24.08 | 24.82 | 23.92 | 24.76 | +1.351% | 1,250,611 | +34.370% |
| 2026-05-11 | 24.82 | 24.92 | 24.37 | 24.43 | -3.591% | 1,546,780 | +36.185% |
| 2026-05-08 | 25.78 | 25.92 | 25.04 | 25.34 | -2.257% | 1,320,025 | +31.294% |
| 2026-05-07 | 25.79 | 26.63 | 25.69 | 25.93 | +1.270% | 1,511,559 | +28.331% |
| 2026-05-06 | 24.65 | 26.21 | 24.42 | 25.60 | +2.441% | 1,841,014 | +29.961% |
| 2026-05-05 | 25.68 | 25.73 | 24.60 | 24.99 | -1.807% | 1,530,567 | +33.133% |
| 2026-05-04 | 25.20 | 25.75 | 24.82 | 25.45 | +0.553% | 1,918,489 | +30.727% |
| 2026-05-01 | 25.80 | 26.16 | 25.10 | 25.31 | -1.133% | 1,620,912 | +31.450% |
| 2026-04-30 | 26.26 | 26.40 | 24.51 | 25.60 | -17.393% | 6,062,120 | +29.961% |
| 2026-04-29 | 30.92 | 31.36 | 30.41 | 30.99 | -0.354% | 1,368,185 | +7.357% |
| 2026-04-28 | 31.42 | 31.73 | 30.58 | 31.10 | -2.140% | 692,194 | +6.977% |
| 2026-04-27 | 31.09 | 32.15 | 31.09 | 31.78 | +0.985% | 863,185 | +4.688% |
| 2026-04-24 | 30.07 | 31.97 | 29.55 | 31.47 | +4.725% | 1,402,693 | +5.720% |
| 2026-04-23 | 30.44 | 31.00 | 29.49 | 30.05 | -4.633% | 888,919 | +10.715% |
| 2026-04-22 | 31.50 | 31.82 | 31.06 | 31.51 | +1.809% | 455,270 | +5.586% |
| 2026-04-21 | 31.16 | 31.63 | 30.84 | 30.95 | -0.738% | 768,883 | +7.496% |
| 2026-04-20 | 32.11 | 32.33 | 30.91 | 31.18 | -5.141% | 689,226 | +6.703% |
| 2026-04-17 | 31.98 | 33.11 | 31.68 | 32.87 | +3.430% | 1,516,161 | +1.217% |
| 2026-04-16 | 31.73 | 31.84 | 30.94 | 31.78 | +1.501% | 963,633 | +4.688% |
| 2026-04-15 | 30.95 | 31.94 | 30.63 | 31.31 | +2.723% | 875,448 | +6.260% |
| 2026-04-14 | 28.78 | 30.80 | 28.50 | 30.48 | +8.741% | 988,554 | +9.154% |
| 2026-04-13 | 27.54 | 28.05 | 27.16 | 28.03 | +1.558% | 583,487 | +18.694% |
| 2026-04-10 | 28.09 | 28.36 | 27.13 | 27.60 | +0.437% | 817,917 | +20.543% |
| 2026-04-09 | 27.25 | 28.27 | 27.06 | 27.48 | +5.086% | 1,605,451 | +21.070% |
| 2026-04-08 | 25.62 | 27.55 | 24.51 | 26.15 | +13.008% | 3,433,570 | +27.228% |
| 2026-04-07 | 22.89 | 23.15 | 22.33 | 23.14 | +0.609% | 1,392,458 | +43.777% |
| 2026-04-06 | 23.45 | 23.79 | 22.95 | 23.00 | -0.605% | 698,281 | +44.652% |
| 2026-04-02 | 22.42 | 23.45 | 21.93 | 23.14 | -1.699% | 1,712,061 | +43.777% |
| 2026-04-01 | 23.66 | 24.59 | 23.13 | 23.54 | +2.526% | 1,499,349 | +41.334% |
| 2026-03-31 | 21.28 | 23.08 | 21.06 | 22.96 | +13.103% | 3,174,964 | +44.904% |
| 2026-03-30 | 20.19 | 20.49 | 19.70 | 20.30 | +4.156% | 1,730,782 | +63.892% |
| 2026-03-27 | 20.59 | 20.86 | 19.07 | 19.49 | -8.066% | 2,008,360 | +70.703% |
| 2026-03-26 | 24.12 | 24.14 | 20.84 | 21.20 | -15.808% | 2,755,488 | +56.934% |
| 2026-03-25 | 25.52 | 25.95 | 25.10 | 25.18 | +0.481% | 693,485 | +32.126% |
| 2026-03-24 | 25.63 | 25.65 | 24.91 | 25.06 | -3.615% | 752,134 | +32.761% |
| 2026-03-23 | 26.12 | 26.38 | 25.61 | 26.00 | +3.380% | 878,069 | +27.962% |
| 2026-03-20 | 26.03 | 26.03 | 24.59 | 25.15 | -4.409% | 914,534 | +32.286% |
| 2026-03-19 | 26.73 | 26.83 | 25.92 | 26.31 | -2.879% | 567,487 | +26.454% |
| 2026-03-18 | 27.16 | 27.70 | 27.00 | 27.09 | -2.273% | 539,100 | +22.813% |
| 2026-03-17 | 28.23 | 28.95 | 27.65 | 27.72 | -1.493% | 680,207 | +20.022% |
| 2026-03-16 | 28.61 | 28.77 | 27.78 | 28.14 | +4.610% | 952,172 | +18.230% |
| 2026-03-13 | 27.85 | 28.30 | 26.54 | 26.90 | -7.750% | 1,428,932 | +23.680% |
| 2026-03-12 | 30.14 | 30.49 | 29.06 | 29.16 | -5.078% | 501,203 | +14.095% |
| 2026-03-11 | 30.75 | 31.13 | 30.14 | 30.72 | +0.228% | 487,436 | +8.301% |
| 2026-03-10 | 30.66 | 31.24 | 30.21 | 30.65 | +1.997% | 1,112,087 | +8.548% |
| 2026-03-09 | 28.93 | 30.09 | 28.17 | 30.05 | +0.704% | 1,618,321 | +10.715% |
| 2026-03-06 | 30.13 | 30.26 | 29.00 | 29.84 | -4.665% | 1,435,383 | +11.495% |
| 2026-03-05 | 31.53 | 32.30 | 30.40 | 31.30 | -2.218% | 1,099,004 | +6.294% |
| 2026-03-04 | 31.18 | 32.51 | 31.11 | 32.01 | +3.708% | 1,201,375 | +3.936% |
| 2026-03-03 | 30.12 | 31.23 | 29.33 | 30.87 | +0.539% | 1,362,334 | +7.790% |
| 2026-03-02 | 29.12 | 31.29 | 28.95 | 30.70 | +1.521% | 1,043,569 | +8.371% |
| 2026-02-27 | 29.82 | 30.30 | 29.29 | 30.24 | -2.671% | 624,948 | +10.020% |
| 2026-02-26 | 30.50 | 31.46 | 30.20 | 31.07 | +0.909% | 782,651 | +7.081% |
| 2026-02-25 | 29.81 | 30.79 | 29.79 | 30.79 | +4.515% | 438,843 | +8.055% |
| 2026-02-24 | 28.88 | 29.62 | 28.54 | 29.46 | +0.580% | 766,084 | +12.933% |
| 2026-02-23 | 30.69 | 31.17 | 29.18 | 29.29 | -5.577% | 801,686 | +13.588% |
| 2026-02-20 | 29.55 | 31.75 | 29.48 | 31.02 | +3.228% | 776,802 | +7.253% |
| 2026-02-19 | 29.47 | 30.26 | 29.35 | 30.05 | +0.434% | 944,368 | +10.715% |
| 2026-02-18 | 29.04 | 30.02 | 28.53 | 29.92 | +1.115% | 1,153,533 | +11.197% |
| 2026-02-17 | 29.59 | 29.86 | 28.60 | 29.59 | -0.034% | 1,406,139 | +12.437% |
| 2026-02-13 | 30.04 | 30.70 | 29.12 | 29.60 | -3.236% | 1,556,582 | +12.399% |
| 2026-02-12 | 32.52 | 33.09 | 30.16 | 30.59 | -5.616% | 1,479,255 | +8.761% |
| 2026-02-11 | 32.94 | 33.40 | 31.33 | 32.41 | -0.644% | 1,934,570 | +2.654% |
| 2026-02-10 | 33.33 | 33.58 | 32.54 | 32.62 | -2.042% | 591,361 | +1.993% |
| 2026-02-09 | 31.88 | 33.86 | 31.51 | 33.30 | +4.915% | 1,874,113 | -0.090% |
| 2026-02-06 | 32.19 | 32.74 | 30.32 | 31.74 | -2.668% | 1,687,259 | +4.820% |
| 2026-02-05 | 32.00 | 33.71 | 31.02 | 32.61 | +0.308% | 3,189,240 | +2.024% |
| 2026-02-04 | 34.45 | 34.47 | 32.38 | 32.51 | -6.580% | 3,981,560 | +2.338% |
| 2026-02-03 | 36.47 | 37.22 | 34.28 | 34.80 | -4.211% | 1,749,031 | -4.397% |
| 2026-02-02 | 37.20 | 37.88 | 36.05 | 36.33 | -2.835% | 1,317,520 | -8.423% |
| 2026-01-30 | 38.67 | 39.05 | 37.11 | 37.39 | -6.032% | 1,360,323 | -11.019% |
| 2026-01-29 | 39.71 | 40.28 | 37.23 | 39.79 | +20.832% | 6,221,802 | -16.386% |
| 2026-01-28 | 33.52 | 33.83 | 32.75 | 32.93 | -1.378% | 3,526,834 | +1.032% |
| 2026-01-27 | 33.51 | 33.75 | 32.55 | 33.39 | +0.240% | 1,623,426 | -0.359% |
| 2026-01-26 | 32.66 | 33.59 | 32.25 | 33.31 | +4.061% | 1,509,615 | -0.120% |
| 2026-01-23 | 30.68 | 32.72 | 30.64 | 32.01 | +3.325% | 1,813,751 | +3.936% |
| 2026-01-22 | 29.32 | 31.00 | 29.09 | 30.98 | +11.239% | 2,500,445 | +7.392% |
| 2026-01-21 | 27.18 | 28.30 | 26.70 | 27.85 | +2.730% | 1,521,603 | +19.461% |
| 2026-01-20 | 27.36 | 27.69 | 26.68 | 27.11 | -5.044% | 1,447,881 | +22.722% |
| 2026-01-16 | 28.78 | 29.33 | 28.54 | 28.55 | -0.210% | 1,275,389 | +16.532% |
| 2026-01-15 | 28.36 | 28.92 | 28.03 | 28.61 | +1.634% | 1,361,411 | +16.288% |
| 2026-01-14 | 29.18 | 29.33 | 28.09 | 28.15 | -4.995% | 1,367,817 | +18.188% |
| 2026-01-13 | 30.61 | 30.61 | 28.96 | 29.63 | -3.359% | 1,600,036 | +12.285% |
| 2026-01-12 | 31.62 | 31.79 | 30.59 | 30.66 | -3.372% | 1,234,705 | +8.513% |
| 2026-01-09 | 31.04 | 31.91 | 30.78 | 31.73 | +2.059% | 766,881 | +4.853% |
| 2026-01-08 | 31.07 | 31.18 | 30.10 | 31.09 | -0.861% | 887,269 | +7.012% |
| 2026-01-07 | 32.10 | 32.37 | 30.99 | 31.36 | -3.537% | 1,265,033 | +6.091% |
| 2026-01-06 | 32.44 | 33.02 | 31.69 | 32.51 | +0.464% | 1,231,560 | +2.338% |
| 2026-01-05 | 31.56 | 32.92 | 31.32 | 32.36 | +2.405% | 1,077,074 | +2.812% |
| 2026-01-02 | 32.80 | 32.91 | 30.89 | 31.60 | -2.799% | 1,379,455 | +5.285% |
| 2025-12-31 | 32.97 | 32.98 | 32.48 | 32.51 | -1.931% | 574,765 | +2.338% |
| 2025-12-30 | 32.44 | 33.77 | 32.40 | 33.15 | +2.252% | 972,169 | +0.362% |
| 2025-12-29 | 32.32 | 32.59 | 32.02 | 32.42 | -3.483% | 651,547 | +2.622% |
| 2025-12-26 | 34.06 | 34.12 | 33.39 | 33.59 | -1.322% | 722,856 | -0.953% |
| 2025-12-24 | 33.50 | 34.08 | 33.50 | 34.04 | +0.800% | 900,044 | -2.262% |
| 2025-12-23 | 33.21 | 33.89 | 33.18 | 33.77 | +1.017% | 1,106,032 | -1.481% |
| 2025-12-22 | 33.48 | 34.65 | 32.97 | 33.43 | +0.602% | 1,848,190 | -0.479% |
| 2025-12-19 | 33.91 | 34.33 | 33.13 | 33.23 | -1.541% | 1,267,284 | +0.120% |
| 2025-12-18 | 33.09 | 34.36 | 33.00 | 33.75 | +4.522% | 1,544,956 | -1.422% |
| 2025-12-17 | 32.88 | 33.48 | 32.29 | 32.29 | -2.359% | 1,289,710 | +3.035% |
| 2025-12-16 | 31.85 | 33.60 | 31.79 | 33.07 | +2.958% | 1,438,975 | +0.605% |
| 2025-12-15 | 31.95 | 32.66 | 31.26 | 32.12 | +1.134% | 1,113,414 | +3.580% |
| 2025-12-12 | 32.34 | 32.53 | 31.20 | 31.76 | -2.726% | 1,261,587 | +4.754% |
| 2025-12-11 | 31.66 | 32.89 | 31.49 | 32.65 | +0.896% | 1,344,168 | +1.899% |
| 2025-12-10 | 32.31 | 32.83 | 31.73 | 32.36 | -2.147% | 1,277,476 | +2.812% |
| 2025-12-09 | 33.78 | 33.84 | 32.73 | 33.07 | -3.021% | 1,230,504 | +0.605% |
| 2025-12-08 | 34.41 | 35.12 | 33.98 | 34.10 | -1.983% | 1,123,483 | -2.434% |
| 2025-12-05 | 33.84 | 34.93 | 33.69 | 34.79 | +3.419% | 1,699,396 | -4.369% |
| 2025-12-04 | 35.05 | 35.05 | 33.45 | 33.64 | +6.929% | 4,347,783 | -1.100% |
| 2025-12-03 | 31.93 | 32.39 | 31.38 | 31.46 | -2.359% | 1,000,923 | +5.753% |
| 2025-12-02 | 31.74 | 32.28 | 31.35 | 32.22 | +1.930% | 980,337 | +3.259% |
| 2025-12-01 | 31.48 | 32.06 | 31.32 | 31.61 | -2.167% | 944,925 | +5.252% |
| 2025-11-28 | 31.19 | 32.33 | 31.14 | 32.31 | +4.360% | 1,064,143 | +2.971% |
| 2025-11-26 | 31.32 | 31.42 | 30.78 | 30.96 | -0.896% | 1,507,913 | +7.461% |
| 2025-11-25 | 30.09 | 31.32 | 29.55 | 31.24 | +7.465% | 2,822,097 | +6.498% |
| 2025-11-24 | 27.75 | 29.38 | 27.65 | 29.07 | +6.328% | 2,001,970 | +14.448% |
| 2025-11-21 | 26.75 | 27.67 | 26.21 | 27.34 | +1.673% | 2,299,825 | +21.690% |
| 2025-11-20 | 28.13 | 28.49 | 26.37 | 26.89 | -0.371% | 3,022,864 | +23.726% |
| 2025-11-19 | 27.30 | 27.43 | 26.18 | 26.99 | -2.598% | 2,250,295 | +23.268% |
| 2025-11-18 | 27.16 | 28.24 | 26.41 | 27.71 | -1.423% | 2,511,219 | +20.065% |
| 2025-11-17 | 28.80 | 29.01 | 27.49 | 28.11 | -2.565% | 1,795,609 | +18.356% |
| 2025-11-14 | 28.00 | 29.21 | 27.48 | 28.85 | -0.104% | 2,445,681 | +15.321% |
| 2025-11-13 | 29.11 | 29.60 | 28.25 | 28.88 | +0.173% | 2,624,565 | +15.201% |
| 2025-11-12 | 30.69 | 30.72 | 28.70 | 28.83 | -5.846% | 3,132,346 | +15.401% |
| 2025-11-11 | 30.66 | 30.81 | 29.84 | 30.62 | -1.448% | 1,783,771 | +8.654% |
| 2025-11-10 | 30.98 | 31.35 | 30.24 | 31.07 | +3.257% | 2,998,827 | +7.081% |
| 2025-11-07 | 29.54 | 30.12 | 28.12 | 30.09 | +0.737% | 3,830,420 | +10.568% |
| 2025-11-06 | 31.50 | 31.52 | 29.76 | 29.87 | -5.385% | 4,604,531 | +11.383% |
| 2025-11-05 | 31.22 | 32.15 | 30.64 | 31.57 | +2.667% | 2,738,748 | +5.385% |
| 2025-11-04 | 30.78 | 32.14 | 30.62 | 30.75 | -3.302% | 3,515,965 | +8.195% |
| 2025-11-03 | 33.61 | 33.93 | 31.65 | 31.80 | -3.226% | 4,556,751 | +4.623% |
| 2025-10-31 | 35.56 | 35.61 | 32.57 | 32.86 | -5.371% | 7,572,874 | +1.248% |
| 2025-10-30 | 35.08 | 36.49 | 32.89 | 34.73 | -22.953% | 16,201,215 | -4.190% |
| 2025-10-29 | 45.29 | 45.83 | 43.90 | 45.07 | +0.200% | 4,653,114 | -26.181% |
| 2025-10-28 | 45.25 | 45.79 | 44.25 | 44.98 | +0.111% | 1,373,555 | -26.034% |
| 2025-10-27 | 44.83 | 45.45 | 44.58 | 44.93 | +3.430% | 1,251,946 | -25.951% |
| 2025-10-24 | 43.25 | 43.76 | 42.61 | 43.44 | +1.094% | 1,199,402 | -23.412% |
| 2025-10-23 | 42.96 | 43.94 | 42.86 | 42.97 | +0.140% | 950,814 | -22.574% |
| 2025-10-22 | 42.93 | 43.74 | 41.82 | 42.91 | +0.047% | 1,837,436 | -22.466% |
| 2025-10-21 | 43.25 | 43.50 | 42.39 | 42.89 | +0.234% | 983,923 | -22.429% |
| 2025-10-20 | 41.51 | 42.97 | 41.49 | 42.79 | +4.188% | 1,178,344 | -22.248% |
| 2025-10-17 | 39.93 | 41.24 | 39.80 | 41.07 | +1.357% | 752,876 | -18.992% |
| 2025-10-16 | 41.23 | 42.05 | 39.60 | 40.52 | -1.579% | 1,014,379 | -17.892% |
| 2025-10-15 | 41.10 | 41.88 | 40.29 | 41.17 | +2.464% | 789,083 | -19.189% |
| 2025-10-14 | 40.05 | 40.98 | 39.10 | 40.18 | -1.976% | 964,696 | -17.198% |
| 2025-10-13 | 40.65 | 41.45 | 40.11 | 40.99 | +2.887% | 1,320,483 | -18.834% |
| 2025-10-10 | 42.93 | 43.33 | 39.75 | 39.84 | -7.714% | 2,702,452 | -16.491% |
| 2025-10-09 | 41.50 | 43.19 | 40.77 | 43.17 | +4.275% | 1,595,345 | -22.933% |
| 2025-10-08 | 40.90 | 41.58 | 40.26 | 41.40 | +1.446% | 1,291,151 | -19.638% |
| 2025-10-07 | 41.33 | 41.40 | 40.01 | 40.81 | -0.898% | 1,317,026 | -18.476% |
| 2025-10-06 | 39.95 | 41.32 | 38.34 | 41.18 | +1.404% | 2,304,482 | -19.208% |
| 2025-10-03 | 42.76 | 42.88 | 40.55 | 40.61 | -4.514% | 1,346,258 | -18.074% |
| 2025-10-02 | 42.06 | 42.61 | 41.53 | 42.53 | +2.581% | 928,039 | -21.773% |
| 2025-10-01 | 41.96 | 42.00 | 40.61 | 41.46 | -4.624% | 1,783,307 | -19.754% |
| 2025-09-30 | 44.46 | 44.46 | 42.54 | 43.47 | -2.490% | 719,495 | -23.464% |
| 2025-09-29 | 45.19 | 45.36 | 44.04 | 44.58 | -0.134% | 361,373 | -25.370% |
| 2025-09-26 | 45.39 | 45.49 | 43.85 | 44.64 | -1.413% | 346,540 | -25.470% |
| 2025-09-25 | 45.76 | 46.20 | 44.75 | 45.28 | -3.103% | 568,910 | -26.524% |
| 2025-09-24 | 46.38 | 46.78 | 45.75 | 46.73 | +1.301% | 286,358 | -28.804% |
| 2025-09-23 | 47.71 | 47.93 | 45.55 | 46.13 | -2.494% | 420,210 | -27.878% |
| 2025-09-22 | 49.42 | 49.88 | 47.23 | 47.31 | -3.178% | 365,818 | -29.677% |
| 2025-09-19 | 49.86 | 50.41 | 47.73 | 48.86 | -0.604% | 499,230 | -31.912% |
| 2025-09-18 | 49.27 | 50.22 | 48.38 | 49.16 | +1.048% | 535,584 | -32.323% |
| 2025-09-17 | 49.10 | 49.50 | 47.45 | 48.65 | -0.795% | 421,180 | -31.614% |
| 2025-09-16 | 47.64 | 49.28 | 47.34 | 49.04 | +3.591% | 485,214 | -32.157% |
| 2025-09-15 | 46.07 | 48.40 | 45.75 | 47.34 | +2.468% | 648,283 | -29.721% |
| 2025-09-12 | 45.41 | 46.39 | 44.82 | 46.20 | +1.205% | 356,673 | -27.987% |
| 2025-09-11 | 46.21 | 46.40 | 45.39 | 45.65 | -0.262% | 269,954 | -27.119% |
| 2025-09-10 | 47.38 | 47.46 | 45.68 | 45.77 | -3.642% | 933,045 | -27.310% |
| 2025-09-09 | 46.51 | 47.56 | 46.04 | 47.50 | +3.554% | 702,664 | -29.958% |
| 2025-09-08 | 46.39 | 47.59 | 45.85 | 45.87 | +0.022% | 341,441 | -27.469% |
| 2025-09-05 | 45.96 | 46.53 | 45.01 | 45.86 | +0.880% | 501,485 | -27.453% |
| 2025-09-04 | 45.41 | 46.93 | 45.14 | 45.46 | +3.107% | 799,104 | -26.815% |
| 2025-09-03 | 43.96 | 44.44 | 43.73 | 44.09 | +0.593% | 266,739 | -24.541% |
| 2025-09-02 | 42.73 | 43.91 | 42.29 | 43.83 | -1.217% | 378,599 | -24.093% |
| 2025-08-29 | 44.98 | 45.32 | 43.94 | 44.37 | -3.249% | 203,360 | -25.017% |
| 2025-08-28 | 45.06 | 46.08 | 44.74 | 45.86 | +0.991% | 290,988 | -27.453% |
| 2025-08-27 | 46.04 | 46.16 | 44.88 | 45.41 | -1.901% | 253,804 | -26.734% |
| 2025-08-26 | 45.84 | 46.30 | 45.48 | 46.29 | +0.173% | 235,857 | -28.127% |
| 2025-08-25 | 46.27 | 46.74 | 45.78 | 46.21 | -0.345% | 244,267 | -28.003% |
| 2025-08-22 | 44.60 | 46.56 | 43.95 | 46.37 | +4.202% | 473,084 | -28.251% |
| 2025-08-21 | 45.10 | 45.17 | 43.78 | 44.50 | -2.305% | 238,061 | -25.236% |
| 2025-08-20 | 45.46 | 45.77 | 43.51 | 45.55 | -1.021% | 558,335 | -26.959% |
| 2025-08-19 | 47.92 | 47.92 | 45.79 | 46.02 | -4.265% | 538,501 | -27.705% |
| 2025-08-18 | 49.11 | 49.11 | 46.66 | 48.07 | -4.471% | 702,410 | -30.788% |
| 2025-08-15 | 50.22 | 51.72 | 49.80 | 50.32 | +0.680% | 335,616 | -33.883% |
| 2025-08-14 | 49.21 | 50.65 | 48.88 | 49.98 | +0.624% | 261,838 | -33.433% |
| 2025-08-13 | 51.20 | 51.66 | 49.46 | 49.67 | -2.684% | 415,308 | -33.018% |
| 2025-08-12 | 48.85 | 51.47 | 48.85 | 51.04 | +6.267% | 810,629 | -34.816% |
| 2025-08-11 | 48.63 | 48.91 | 47.86 | 48.03 | -0.662% | 386,543 | -30.731% |
| 2025-08-08 | 47.60 | 48.47 | 47.13 | 48.35 | +1.768% | 380,711 | -31.189% |
| 2025-08-07 | 49.14 | 49.18 | 47.32 | 47.51 | -2.723% | 464,146 | -29.973% |
| 2025-08-06 | 48.50 | 49.00 | 47.39 | 48.84 | +2.176% | 398,632 | -31.880% |
| 2025-08-05 | 49.45 | 50.24 | 47.72 | 47.80 | -3.317% | 873,865 | -30.397% |
| 2025-08-04 | 47.34 | 49.49 | 47.34 | 49.44 | +7.036% | 814,932 | -32.706% |
| 2025-08-01 | 47.64 | 48.15 | 45.62 | 46.19 | -6.175% | 930,614 | -27.971% |
| 2025-07-31 | 49.48 | 50.50 | 48.28 | 49.23 | +22.432% | 1,986,172 | -32.419% |
| 2025-07-30 | 41.71 | 41.71 | 39.75 | 40.21 | -1.398% | 2,059,327 | -17.259% |
| 2025-07-29 | 43.17 | 43.60 | 40.77 | 40.78 | -4.831% | 804,715 | -18.416% |
| 2025-07-28 | 42.57 | 43.69 | 42.30 | 42.85 | +1.276% | 487,445 | -22.357% |
| 2025-07-25 | 42.76 | 43.23 | 42.17 | 42.31 | -0.634% | 319,282 | -21.366% |
| 2025-07-24 | 42.83 | 43.60 | 42.50 | 42.58 | +0.283% | 405,044 | -21.865% |
| 2025-07-23 | 41.69 | 42.52 | 41.42 | 42.46 | +2.709% | 334,716 | -21.644% |
| 2025-07-22 | 42.89 | 42.89 | 41.01 | 41.34 | -2.385% | 375,570 | -19.521% |
| 2025-07-21 | 41.63 | 42.82 | 41.56 | 42.35 | +2.443% | 564,507 | -21.440% |
| 2025-07-18 | 41.14 | 41.39 | 39.93 | 41.34 | +0.657% | 701,554 | -19.521% |
| 2025-07-17 | 41.47 | 41.54 | 40.56 | 41.07 | -0.364% | 463,727 | -18.992% |
| 2025-07-16 | 42.56 | 42.56 | 40.83 | 41.22 | -2.090% | 540,337 | -19.287% |
| 2025-07-15 | 43.58 | 43.80 | 42.07 | 42.10 | -3.062% | 600,788 | -20.974% |
| 2025-07-14 | 42.89 | 44.27 | 42.89 | 43.43 | +1.023% | 380,073 | -23.394% |
| 2025-07-11 | 43.72 | 43.80 | 42.10 | 42.99 | -2.847% | 528,270 | -22.610% |
| 2025-07-10 | 44.87 | 45.25 | 43.33 | 44.25 | -1.535% | 489,639 | -24.814% |
| 2025-07-09 | 43.73 | 45.50 | 43.73 | 44.94 | +3.334% | 449,640 | -25.968% |
| 2025-07-08 | 43.66 | 43.66 | 42.80 | 43.49 | +0.671% | 224,462 | -23.500% |
| 2025-07-07 | 43.04 | 44.23 | 42.64 | 43.20 | -0.139% | 338,887 | -22.986% |
| 2025-07-03 | 44.16 | 44.50 | 42.76 | 43.26 | +1.430% | 364,325 | -23.093% |
| 2025-07-02 | 42.90 | 43.48 | 42.60 | 42.65 | -1.683% | 325,066 | -21.993% |
| 2025-07-01 | 45.57 | 45.63 | 42.91 | 43.38 | -5.180% | 474,275 | -23.306% |
| 2025-06-30 | 46.40 | 46.92 | 45.30 | 45.75 | +1.150% | 737,000 | -27.279% |
| 2025-06-27 | 44.46 | 45.42 | 44.26 | 45.23 | +2.076% | 530,793 | -26.443% |
| 2025-06-26 | 42.83 | 44.61 | 42.58 | 44.31 | +4.455% | 521,676 | -24.915% |
| 2025-06-25 | 42.93 | 43.29 | 41.96 | 42.42 | -0.725% | 332,510 | -21.570% |
| 2025-06-24 | 41.92 | 42.86 | 41.60 | 42.73 | +3.814% | 492,601 | -22.139% |
| 2025-06-23 | 39.43 | 41.25 | 38.92 | 41.16 | +4.759% | 569,003 | -19.169% |
| 2025-06-20 | 41.44 | 41.61 | 38.94 | 39.29 | -3.936% | 517,297 | -15.322% |
| 2025-06-18 | 41.26 | 41.63 | 40.84 | 40.90 | -0.608% | 282,580 | -18.655% |
| 2025-06-17 | 41.65 | 42.18 | 41.06 | 41.15 | -1.414% | 298,375 | -19.149% |
| 2025-06-16 | 41.52 | 42.30 | 40.80 | 41.74 | +5.698% | 694,135 | -20.292% |
| 2025-06-13 | 40.01 | 40.82 | 39.27 | 39.49 | -3.068% | 430,388 | -15.751% |
| 2025-06-12 | 40.77 | 40.97 | 40.03 | 40.74 | -0.318% | 413,208 | -18.336% |
| 2025-06-11 | 41.96 | 42.62 | 40.60 | 40.87 | -2.412% | 490,586 | -18.596% |
| 2025-06-10 | 41.71 | 41.96 | 40.61 | 41.88 | +2.371% | 437,959 | -20.559% |
| 2025-06-09 | 41.47 | 42.22 | 40.89 | 40.91 | -0.992% | 436,083 | -18.675% |
| 2025-06-06 | 41.11 | 41.92 | 40.72 | 41.32 | +3.793% | 669,300 | -19.482% |
| 2025-06-05 | 40.82 | 40.98 | 39.58 | 39.81 | -1.216% | 1,105,581 | -16.428% |
| 2025-06-04 | 38.13 | 40.34 | 38.13 | 40.30 | +6.248% | 817,838 | -17.444% |
| 2025-06-03 | 38.44 | 38.88 | 37.69 | 37.93 | -1.250% | 607,647 | -12.286% |
| 2025-06-02 | 35.41 | 38.60 | 35.41 | 38.41 | +7.531% | 828,657 | -13.382% |
| 2025-05-30 | 35.33 | 35.96 | 34.18 | 35.72 | +0.563% | 367,574 | -6.859% |
| 2025-05-29 | 36.25 | 36.42 | 34.93 | 35.52 | +0.311% | 624,159 | -6.334% |
| 2025-05-28 | 35.34 | 36.19 | 35.28 | 35.41 | +0.425% | 390,464 | -6.043% |
| 2025-05-27 | 34.57 | 35.34 | 34.25 | 35.26 | +4.847% | 452,704 | -5.644% |
| 2025-05-23 | 33.24 | 34.21 | 33.19 | 33.63 | -3.111% | 551,516 | -1.070% |
| 2025-05-22 | 34.51 | 35.44 | 34.12 | 34.71 | +0.463% | 437,661 | -4.149% |
| 2025-05-21 | 34.10 | 35.80 | 34.00 | 34.55 | -0.690% | 794,552 | -3.705% |
| 2025-05-20 | 34.66 | 35.03 | 34.27 | 34.79 | -1.024% | 298,489 | -4.369% |
| 2025-05-19 | 33.81 | 35.43 | 33.77 | 35.15 | 0.000% | 781,758 | -5.349% |
| 2025-05-16 | 34.84 | 35.16 | 33.59 | 35.15 | -1.097% | 1,664,707 | -5.349% |
| 2025-05-15 | 36.72 | 37.09 | 34.97 | 35.54 | -4.795% | 1,745,379 | -6.387% |
| 2025-05-14 | 37.57 | 37.70 | 36.76 | 37.33 | +0.919% | 1,401,395 | -10.876% |
| 2025-05-13 | 35.78 | 37.48 | 35.52 | 36.99 | +5.145% | 1,668,818 | -10.057% |
| 2025-05-12 | 34.20 | 35.25 | 33.27 | 35.18 | +15.914% | 1,759,359 | -5.429% |
| 2025-05-09 | 31.48 | 31.82 | 30.28 | 30.35 | -1.875% | 643,712 | +9.621% |
| 2025-05-08 | 31.74 | 32.32 | 30.80 | 30.93 | +0.194% | 1,177,692 | +7.565% |
| 2025-05-07 | 30.04 | 31.44 | 29.82 | 30.87 | +3.348% | 785,331 | +7.775% |
| 2025-05-06 | 30.30 | 30.77 | 29.78 | 29.87 | -3.924% | 911,751 | +11.383% |
| 2025-05-05 | 30.31 | 31.51 | 29.97 | 31.09 | +0.485% | 923,411 | +7.012% |
| 2025-05-02 | 29.48 | 31.60 | 29.03 | 30.94 | +8.944% | 1,995,642 | +7.531% |
| 2025-05-01 | 30.34 | 30.42 | 28.30 | 28.40 | +8.687% | 2,882,721 | +17.148% |
| 2025-04-30 | 25.17 | 26.25 | 24.38 | 26.13 | -2.464% | 3,610,680 | +27.325% |
| 2025-04-29 | 25.78 | 26.98 | 25.78 | 26.79 | +1.747% | 1,310,207 | +24.188% |
| 2025-04-28 | 26.93 | 27.17 | 25.48 | 26.33 | +0.843% | 1,847,364 | +26.358% |
| 2025-04-25 | 26.04 | 26.32 | 25.07 | 26.11 | +5.282% | 1,181,665 | +27.422% |
| 2025-04-24 | 23.55 | 24.84 | 23.44 | 24.80 | +4.996% | 672,801 | +34.153% |
| 2025-04-23 | 24.36 | 24.95 | 23.30 | 23.62 | +7.952% | 886,034 | +40.855% |
| 2025-04-22 | 21.13 | 22.47 | 20.72 | 21.88 | +6.317% | 603,554 | +52.057% |
| 2025-04-21 | 21.19 | 21.35 | 20.15 | 20.58 | -6.793% | 469,732 | +61.662% |
| 2025-04-17 | 22.41 | 22.55 | 21.76 | 22.08 | -0.451% | 409,928 | +50.679% |
| 2025-04-16 | 22.75 | 23.15 | 21.55 | 22.18 | -7.235% | 593,475 | +50.000% |
| 2025-04-15 | 24.86 | 25.42 | 23.56 | 23.91 | 0.000% | 626,549 | +39.147% |