GGLS
Direxion Shares ETF Trust Direxion Daily GOOGL Bear 1X ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:05:10 PM EDT
57.63USD-1.045%(-0.61)34,056
57.69Bid57.76Ask0.07SpreadGGLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 58.12 | 58.15 | 57.63 | 57.63 | -1.045% | 34,056 | 0.000% | |
| 2026-10-02 | 58.48 | 58.53 | 57.83 | 58.24 | -1.531% | 47,044 | -1.045% | |
| 2026-10-01 | 56.75 | 59.53 | 56.75 | 59.14 | +1.832% | 128,477 | -2.560% | |
| 2026-09-30 | 57.55 | 58.61 | 56.72 | 58.08 | -0.974% | 271,219 | -0.775% | |
| 2026-09-29 | 58.37 | 59.14 | 58.37 | 58.65 | +0.499% | 62,682 | -1.741% | |
| 2026-09-28 | 58.62 | 58.81 | 58.34 | 58.36 | +0.382% | 72,394 | -1.251% | |
| 2026-09-25 | 58.35 | 58.55 | 57.90 | 58.14 | -0.319% | 66,708 | -0.874% | |
| 2026-09-24 | 59.14 | 59.17 | 58.30 | 58.32 | -1.433% | 39,740 | -1.190% | |
| 2026-09-23 | 57.23 | 59.21 | 57.23 | 59.17 | +3.835% | 59,502 | -2.606% | |
| 2026-09-22 | 55.89 | 57.08 | 54.98 | 56.99 | +0.460% | 77,931 | +1.129% | |
| 2026-09-21 | 57.48 | 57.66 | 56.35 | 56.73 | -1.689% | 94,010 | +1.595% | |
| 2026-09-18 | 56.48 | 57.75 | 56.08 | 57.70 | -0.455% | 104,496 | -0.121% | |
| 2026-09-17 | 57.71 | 58.37 | 57.70 | 57.96 | -1.313% | 82,785 | -0.576% | |
| 2026-09-16 | 57.92 | 59.07 | 57.86 | 58.73 | +0.629% | 40,125 | -1.881% | |
| 2026-09-15 | 58.11 | 58.69 | 58.00 | 58.37 | +1.302% | 47,195 | -1.265% | |
| 2026-09-14 | 58.79 | 58.79 | 57.55 | 57.62 | -3.195% | 86,876 | +0.021% | |
| 2026-09-11 | 60.01 | 60.01 | 58.77 | 59.52 | -1.758% | 81,817 | -3.175% | |
| 2026-09-10 | 61.40 | 61.42 | 60.48 | 60.59 | -0.557% | 61,434 | -4.878% | |
| 2026-09-09 | 61.04 | 61.38 | 60.82 | 60.92 | +2.230% | 64,467 | -5.408% | |
| 2026-09-08 | 60.09 | 60.45 | 59.36 | 59.60 | +0.088% | 54,456 | -3.298% | |
| 2026-09-04 | 58.79 | 59.74 | 58.79 | 59.54 | +1.130% | 37,383 | -3.213% | |
| 2026-09-03 | 59.32 | 59.32 | 58.62 | 58.88 | -1.550% | 54,737 | -2.119% | |
| 2026-09-02 | 60.31 | 60.59 | 59.35 | 59.80 | -0.675% | 188,685 | -3.636% | |
| 2026-09-01 | 60.23 | 60.45 | 59.84 | 60.21 | +1.366% | 71,577 | -4.287% | |
| 2026-08-31 | 58.52 | 59.73 | 58.52 | 59.40 | +2.105% | 159,724 | -2.979% | |
| 2026-08-28 | 59.23 | 59.23 | 57.80 | 58.18 | -1.741% | 76,353 | -0.937% | |
| 2026-08-27 | 59.35 | 59.48 | 59.05 | 59.21 | +0.429% | 91,548 | -2.662% | |
| 2026-08-26 | 58.40 | 59.26 | 58.40 | 58.95 | +1.447% | 119,091 | -2.244% | |
| 2026-08-25 | 57.76 | 58.31 | 57.63 | 58.11 | +0.370% | 146,444 | -0.830% | |
| 2026-08-24 | 58.81 | 58.81 | 57.35 | 57.90 | -0.945% | 59,376 | -0.463% | |
| 2026-08-21 | 58.94 | 59.09 | 58.22 | 58.45 | -1.265% | 76,058 | -1.403% | |
| 2026-08-20 | 58.80 | 59.41 | 58.69 | 59.20 | +1.257% | 18,031 | -2.650% | |
| 2026-08-19 | 58.79 | 59.03 | 58.27 | 58.46 | -0.157% | 30,506 | -1.427% | |
| 2026-08-18 | 58.90 | 59.11 | 58.53 | 58.56 | +0.002% | 20,790 | -1.582% | |
| 2026-08-17 | 58.03 | 58.77 | 58.03 | 58.56 | +0.524% | 23,790 | -1.580% | |
| 2026-08-14 | 58.04 | 58.39 | 57.54 | 58.25 | +0.155% | 19,554 | -1.064% | |
| 2026-08-13 | 58.19 | 58.44 | 57.95 | 58.16 | -0.774% | 82,010 | -0.911% | |
| 2026-08-12 | 58.13 | 59.01 | 58.13 | 58.61 | +0.060% | 122,599 | -1.678% | |
| 2026-08-11 | 56.86 | 58.61 | 56.86 | 58.58 | +3.756% | 97,868 | -1.619% | |
| 2026-08-10 | 56.64 | 57.12 | 56.46 | 56.46 | -0.616% | 38,434 | +2.076% | |
| 2026-08-07 | 56.54 | 56.95 | 56.21 | 56.81 | +0.902% | 90,917 | +1.447% | |
| 2026-08-06 | 55.84 | 56.45 | 55.39 | 56.30 | +1.295% | 93,809 | +2.362% | |
| 2026-08-05 | 52.54 | 56.35 | 52.54 | 55.58 | +4.089% | 192,369 | +3.688% | |
| 2026-08-04 | 54.86 | 54.86 | 53.05 | 53.40 | -1.177% | 116,484 | +7.929% | |
| 2026-08-03 | 55.41 | 55.55 | 53.54 | 54.03 | -4.688% | 221,676 | +6.658% | |
| 2026-07-31 | 59.63 | 59.63 | 56.36 | 56.69 | -6.836% | 236,131 | +1.658% | |
| 2026-07-30 | 60.67 | 61.38 | 60.45 | 60.85 | +0.700% | 109,397 | -5.292% | |
| 2026-07-29 | 60.74 | 61.14 | 59.38 | 60.43 | -0.675% | 115,659 | -4.630% | |
| 2026-07-28 | 61.89 | 62.57 | 60.48 | 60.84 | -2.205% | 63,881 | -5.274% | |
| 2026-07-27 | 62.43 | 62.53 | 61.49 | 62.21 | -2.139% | 90,224 | -7.363% | |
| 2026-07-24 | 63.79 | 64.03 | 62.69 | 63.57 | -0.516% | 134,915 | -9.344% | |
| 2026-07-23 | 63.32 | 64.37 | 62.80 | 63.90 | +7.179% | 242,234 | -9.812% | |
| 2026-07-22 | 58.61 | 59.66 | 58.38 | 59.62 | +1.446% | 287,094 | -3.338% | |
| 2026-07-21 | 58.15 | 58.79 | 58.15 | 58.77 | +1.345% | 73,934 | -1.940% | |
| 2026-07-20 | 58.09 | 58.20 | 56.77 | 57.99 | -1.545% | 80,541 | -0.621% | |
| 2026-07-17 | 58.89 | 59.73 | 58.62 | 58.90 | +2.257% | 140,061 | -2.156% | |
| 2026-07-16 | 54.72 | 57.84 | 54.59 | 57.60 | +4.463% | 358,914 | +0.052% | |
| 2026-07-15 | 57.08 | 57.15 | 54.79 | 55.14 | -3.085% | 288,905 | +4.517% | 1-for-10 split |
| 2026-07-14 | 58.20 | 58.25 | 56.85 | 56.89 | -2.076% | 1,180,545 | +1.294% | |
| 2026-07-13 | 57.50 | 58.20 | 57.20 | 58.10 | +1.396% | 987,957 | -0.809% | |
| 2026-07-10 | 57.30 | 58.10 | 57.26 | 57.30 | +0.526% | 978,402 | +0.576% | |
| 2026-07-09 | 57.60 | 58.25 | 56.90 | 57.00 | +0.707% | 1,431,985 | +1.105% | |
| 2026-07-08 | 56.10 | 57.15 | 55.90 | 56.60 | +1.629% | 950,343 | +1.820% | |
| 2026-07-07 | 55.60 | 55.95 | 54.85 | 55.69 | -0.192% | 1,063,693 | +3.478% | |
| 2026-07-06 | 56.50 | 57.30 | 55.60 | 55.80 | -1.761% | 1,036,796 | +3.280% | |
| 2026-07-02 | 56.80 | 57.85 | 56.25 | 56.80 | +0.265% | 1,333,330 | +1.461% | |
| 2026-07-01 | 57.10 | 57.30 | 56.35 | 56.65 | -0.962% | 1,240,987 | +1.730% | |
| 2026-06-30 | 57.80 | 58.30 | 57.00 | 57.20 | -1.038% | 1,016,775 | +0.752% | |
| 2026-06-29 | 59.90 | 60.10 | 57.70 | 57.80 | -5.090% | 1,450,778 | -0.294% | |
| 2026-06-26 | 59.90 | 61.20 | 59.20 | 60.90 | +2.181% | 2,125,095 | -5.369% | |
| 2026-06-25 | 60.80 | 60.95 | 59.35 | 59.60 | +0.337% | 1,515,760 | -3.305% | |
| 2026-06-24 | 58.70 | 59.90 | 57.91 | 59.40 | +0.508% | 1,978,997 | -2.980% | |
| 2026-06-23 | 60.20 | 60.20 | 58.65 | 59.10 | +0.169% | 1,471,417 | -2.487% | |
| 2026-06-22 | 57.70 | 60.11 | 57.55 | 59.00 | +5.169% | 1,402,366 | -2.322% | |
| 2026-06-18 | 56.50 | 57.59 | 55.90 | 56.10 | -1.058% | 1,355,575 | +2.727% | |
| 2026-06-17 | 55.80 | 57.00 | 55.45 | 56.70 | +2.532% | 1,474,957 | +1.640% | |
| 2026-06-16 | 55.90 | 56.30 | 54.90 | 55.30 | -1.073% | 1,698,017 | +4.213% | |
| 2026-06-15 | 56.10 | 56.30 | 55.30 | 55.90 | -2.613% | 1,679,028 | +3.095% | |
| 2026-06-12 | 56.90 | 58.15 | 56.34 | 57.40 | -0.520% | 1,782,829 | +0.401% | |
| 2026-06-11 | 58.00 | 59.60 | 57.55 | 57.70 | -0.345% | 1,945,273 | -0.121% | |
| 2026-06-10 | 56.90 | 58.11 | 56.10 | 57.90 | +1.937% | 1,695,582 | -0.466% | |
| 2026-06-09 | 56.20 | 57.80 | 55.50 | 56.80 | -0.176% | 1,992,415 | +1.461% | |
| 2026-06-08 | 56.50 | 57.30 | 56.45 | 56.90 | +1.426% | 1,509,385 | +1.283% | |
| 2026-06-05 | 56.60 | 56.75 | 55.60 | 56.10 | +1.264% | 2,526,368 | +2.727% | |
| 2026-06-04 | 57.70 | 57.70 | 55.30 | 55.40 | -3.819% | 2,118,269 | +4.025% | |
| 2026-06-03 | 57.30 | 57.75 | 56.45 | 57.60 | +0.699% | 1,863,094 | +0.052% | |
| 2026-06-02 | 56.50 | 57.60 | 55.45 | 57.20 | +4.078% | 1,383,752 | +0.752% | |
| 2026-06-01 | 55.10 | 55.40 | 54.70 | 54.96 | +0.935% | 1,078,058 | +4.860% | |
| 2026-05-29 | 53.80 | 54.60 | 53.80 | 54.45 | +2.608% | 775,538 | +5.840% | |
| 2026-05-28 | 53.40 | 53.75 | 52.80 | 53.07 | -0.252% | 694,603 | +8.601% | |
| 2026-05-27 | 53.60 | 53.65 | 52.50 | 53.20 | 0.000% | 1,112,853 | +8.327% | |
| 2026-05-26 | 53.90 | 54.00 | 53.20 | 53.20 | -1.573% | 868,277 | +8.327% | |
| 2026-05-22 | 53.50 | 54.20 | 53.20 | 54.05 | +1.155% | 795,872 | +6.623% | |
| 2026-05-21 | 53.65 | 54.00 | 52.70 | 53.43 | +0.627% | 1,388,897 | +7.855% | |
| 2026-05-20 | 53.40 | 54.05 | 52.50 | 53.10 | -0.375% | 1,480,550 | +8.531% | |
| 2026-05-19 | 52.10 | 53.60 | 52.10 | 53.30 | +2.107% | 1,707,426 | +8.124% | |
| 2026-05-18 | 52.30 | 52.45 | 50.65 | 52.20 | +0.192% | 2,001,189 | +10.402% | |
| 2026-05-15 | 52.20 | 52.60 | 51.80 | 52.10 | +0.969% | 807,034 | +10.614% | |
| 2026-05-14 | 52.10 | 52.30 | 51.30 | 51.60 | +0.389% | 945,946 | +11.686% | |
| 2026-05-13 | 53.70 | 53.80 | 51.25 | 51.40 | -3.745% | 1,455,488 | +12.121% | |
| 2026-05-12 | 53.50 | 54.20 | 53.30 | 53.40 | +0.188% | 1,114,621 | +7.921% | |
| 2026-05-11 | 52.60 | 53.40 | 52.20 | 53.30 | +3.095% | 841,750 | +8.124% | |
| 2026-05-08 | 52.20 | 52.30 | 51.60 | 51.70 | -0.577% | 993,184 | +11.470% | |
| 2026-05-07 | 51.70 | 52.80 | 51.70 | 52.00 | 0.000% | 1,730,684 | +10.827% | |
| 2026-05-06 | 52.60 | 52.80 | 51.80 | 52.00 | -2.439% | 1,796,328 | +10.827% | |
| 2026-05-05 | 53.60 | 53.90 | 52.75 | 53.30 | -1.296% | 1,197,184 | +8.124% | |
| 2026-05-04 | 53.70 | 54.55 | 53.60 | 54.00 | +0.559% | 1,871,560 | +6.722% | |
| 2026-05-01 | 54.30 | 54.65 | 53.65 | 53.70 | -0.186% | 1,478,545 | +7.318% | |
| 2026-04-30 | 55.80 | 57.10 | 53.60 | 53.80 | -10.033% | 4,427,795 | +7.119% | |
| 2026-04-29 | 60.30 | 60.80 | 58.80 | 59.80 | 0.000% | 1,331,742 | -3.629% | |
| 2026-04-28 | 60.10 | 60.40 | 59.30 | 59.80 | +0.236% | 1,644,216 | -3.629% | |
| 2026-04-27 | 60.40 | 61.05 | 59.20 | 59.66 | -1.877% | 1,474,840 | -3.401% | |
| 2026-04-24 | 61.80 | 62.39 | 60.52 | 60.80 | -1.440% | 1,385,344 | -5.214% | |
| 2026-04-23 | 61.30 | 62.20 | 61.10 | 61.69 | +0.062% | 1,188,847 | -6.578% | |
| 2026-04-22 | 62.10 | 62.40 | 61.50 | 61.65 | -2.112% | 1,414,858 | -6.521% | |
| 2026-04-21 | 62.00 | 63.10 | 61.65 | 62.98 | +1.499% | 1,587,752 | -8.495% | |
| 2026-04-20 | 61.40 | 62.20 | 61.40 | 62.05 | +1.306% | 824,757 | -7.123% | |
| 2026-04-17 | 61.90 | 62.30 | 61.10 | 61.25 | -1.606% | 1,309,593 | -5.910% | |
| 2026-04-16 | 61.70 | 62.50 | 61.55 | 62.25 | +0.403% | 1,228,919 | -7.422% | |
| 2026-04-15 | 62.80 | 63.20 | 61.90 | 62.00 | -1.274% | 1,591,810 | -7.048% | |
| 2026-04-14 | 64.40 | 64.60 | 62.70 | 62.80 | -3.533% | 1,248,850 | -8.232% | |
| 2026-04-13 | 66.10 | 66.40 | 65.10 | 65.10 | -1.438% | 938,036 | -11.475% | |
| 2026-04-10 | 65.30 | 66.20 | 65.05 | 66.05 | +0.533% | 826,076 | -12.748% | |
| 2026-04-09 | 66.30 | 67.30 | 65.50 | 65.70 | -0.303% | 1,268,375 | -12.283% | |
| 2026-04-08 | 65.20 | 66.48 | 64.90 | 65.90 | -3.936% | 1,811,885 | -12.549% | |
| 2026-04-07 | 69.30 | 70.50 | 68.60 | 68.60 | -1.860% | 1,539,681 | -15.991% | |
| 2026-04-06 | 70.90 | 70.90 | 69.70 | 69.90 | -1.271% | 1,929,482 | -17.554% | |
| 2026-04-02 | 72.20 | 72.40 | 70.40 | 70.80 | +0.568% | 1,677,938 | -18.602% | |
| 2026-04-01 | 72.10 | 72.10 | 69.70 | 70.40 | -3.429% | 1,856,312 | -18.139% | |
| 2026-03-31 | 75.50 | 75.86 | 72.80 | 72.90 | -5.178% | 2,369,816 | -20.947% | |
| 2026-03-30 | 76.00 | 77.30 | 75.90 | 76.88 | +0.367% | 2,054,911 | -25.040% | |
| 2026-03-27 | 75.80 | 76.79 | 75.30 | 76.60 | +2.544% | 2,503,177 | -24.765% | |
| 2026-03-26 | 73.00 | 75.40 | 73.00 | 74.70 | +3.320% | 2,179,428 | -22.851% | |
| 2026-03-25 | 71.80 | 72.80 | 71.05 | 72.30 | -0.276% | 3,380,402 | -20.290% | |
| 2026-03-24 | 70.40 | 72.50 | 70.20 | 72.50 | +3.129% | 1,688,551 | -20.510% | |
| 2026-03-23 | 70.00 | 70.50 | 69.30 | 70.30 | -0.284% | 3,357,779 | -18.023% | |
| 2026-03-20 | 69.50 | 71.05 | 69.50 | 70.50 | +2.026% | 1,990,000 | -18.255% | |
| 2026-03-19 | 69.70 | 70.20 | 68.90 | 69.10 | +0.145% | 2,674,072 | -16.599% | |
| 2026-03-18 | 68.60 | 69.10 | 67.99 | 69.00 | +1.099% | 1,939,371 | -16.478% | |
| 2026-03-17 | 69.20 | 69.40 | 68.10 | 68.25 | -1.657% | 1,935,753 | -15.560% | |
| 2026-03-16 | 69.70 | 70.05 | 69.20 | 69.40 | -0.999% | 2,460,558 | -16.960% | |
| 2026-03-13 | 69.00 | 70.60 | 68.95 | 70.10 | +0.286% | 2,483,314 | -17.789% | |
| 2026-03-12 | 69.20 | 70.50 | 68.70 | 69.90 | +1.895% | 2,134,161 | -17.554% | |
| 2026-03-11 | 69.20 | 69.30 | 68.16 | 68.60 | -0.580% | 1,952,634 | -15.991% | |
| 2026-03-10 | 69.20 | 69.40 | 68.50 | 69.00 | -0.239% | 1,826,009 | -16.478% | |
| 2026-03-09 | 72.00 | 72.10 | 69.10 | 69.17 | -2.858% | 1,773,484 | -16.678% | |
| 2026-03-06 | 71.78 | 71.90 | 70.66 | 71.20 | +0.996% | 2,217,630 | -19.059% | |
| 2026-03-05 | 70.00 | 71.20 | 70.00 | 70.50 | +0.783% | 2,119,427 | -18.253% | |
| 2026-03-04 | 70.10 | 70.55 | 69.50 | 69.95 | +0.143% | 1,112,754 | -17.613% | |
| 2026-03-03 | 71.10 | 71.40 | 69.80 | 69.85 | +0.939% | 1,818,046 | -17.495% | |
| 2026-03-02 | 70.00 | 70.30 | 68.80 | 69.20 | +1.765% | 1,264,952 | -16.720% | |
| 2026-02-27 | 69.80 | 69.80 | 67.95 | 68.00 | -1.521% | 1,267,515 | -15.250% | |
| 2026-02-26 | 67.90 | 70.10 | 67.90 | 69.05 | +1.994% | 1,326,356 | -16.539% | |
| 2026-02-25 | 67.95 | 68.55 | 67.62 | 67.70 | -0.806% | 981,053 | -14.874% | |
| 2026-02-24 | 68.30 | 69.30 | 67.95 | 68.25 | +0.220% | 940,658 | -15.560% | |
| 2026-02-23 | 66.45 | 68.50 | 66.45 | 68.10 | +1.189% | 1,355,985 | -15.374% | |
| 2026-02-20 | 69.90 | 69.95 | 67.00 | 67.30 | -3.994% | 1,735,567 | -14.368% | |
| 2026-02-19 | 70.40 | 70.75 | 69.55 | 70.10 | +0.143% | 1,139,906 | -17.789% | |
| 2026-02-18 | 70.40 | 70.50 | 69.50 | 70.00 | -0.568% | 1,100,813 | -17.671% | |
| 2026-02-17 | 70.60 | 71.60 | 69.75 | 70.40 | +1.441% | 1,655,808 | -18.139% | |
| 2026-02-13 | 69.00 | 69.90 | 68.85 | 69.40 | +1.166% | 1,309,345 | -16.960% | |
| 2026-02-12 | 68.10 | 69.00 | 67.17 | 68.60 | +0.513% | 1,746,566 | -15.991% | |
| 2026-02-11 | 66.60 | 68.60 | 66.12 | 68.25 | +2.324% | 1,655,516 | -15.560% | |
| 2026-02-10 | 66.20 | 67.50 | 66.05 | 66.70 | +1.988% | 1,363,748 | -13.598% | |
| 2026-02-09 | 66.20 | 66.90 | 64.83 | 65.40 | -0.381% | 1,451,205 | -11.881% | |
| 2026-02-06 | 64.90 | 66.39 | 64.35 | 65.65 | +2.578% | 1,665,798 | -12.216% | |
| 2026-02-05 | 67.85 | 68.90 | 63.90 | 64.00 | +0.313% | 2,858,840 | -9.953% | |
| 2026-02-04 | 62.00 | 64.60 | 61.95 | 63.80 | +1.917% | 2,233,443 | -9.671% | |
| 2026-02-03 | 61.05 | 63.00 | 60.85 | 62.60 | +1.131% | 1,291,443 | -7.939% | |
| 2026-02-02 | 63.25 | 63.30 | 61.65 | 61.90 | -1.433% | 695,395 | -6.898% | |
| 2026-01-30 | 63.60 | 63.85 | 62.50 | 62.80 | 0.000% | 837,420 | -8.232% | |
| 2026-01-29 | 62.40 | 65.00 | 62.10 | 62.80 | -0.475% | 1,104,299 | -8.232% | |
| 2026-01-28 | 63.20 | 63.95 | 62.95 | 63.10 | -0.473% | 771,223 | -8.669% | |
| 2026-01-27 | 63.40 | 63.67 | 62.70 | 63.40 | -0.627% | 323,372 | -9.101% | |
| 2026-01-26 | 64.80 | 64.95 | 63.20 | 63.80 | -1.391% | 625,934 | -9.671% | |
| 2026-01-23 | 63.90 | 64.85 | 63.65 | 64.70 | +0.779% | 884,884 | -10.927% | |
| 2026-01-22 | 63.50 | 64.55 | 63.30 | 64.20 | -0.619% | 650,773 | -10.234% | |
| 2026-01-21 | 66.20 | 66.40 | 63.80 | 64.60 | -1.973% | 1,189,822 | -10.789% | |
| 2026-01-20 | 66.15 | 66.20 | 64.80 | 65.90 | +2.488% | 814,177 | -12.549% | |
| 2026-01-16 | 63.50 | 64.75 | 63.50 | 64.30 | +0.784% | 662,030 | -10.373% | |
| 2026-01-15 | 63.00 | 64.18 | 63.00 | 63.80 | +0.949% | 686,210 | -9.671% | |
| 2026-01-14 | 63.50 | 64.25 | 63.10 | 63.20 | 0.000% | 1,083,009 | -8.813% | |
| 2026-01-13 | 63.50 | 63.60 | 62.33 | 63.20 | -1.095% | 1,230,882 | -8.813% | |
| 2026-01-12 | 65.20 | 65.30 | 63.60 | 63.90 | -1.236% | 744,804 | -9.812% | |
| 2026-01-09 | 65.00 | 65.15 | 64.20 | 64.70 | -0.767% | 775,277 | -10.927% | |
| 2026-01-08 | 64.45 | 66.00 | 64.30 | 65.20 | -1.137% | 1,217,334 | -11.610% | |
| 2026-01-07 | 67.50 | 67.60 | 65.00 | 65.95 | -2.441% | 1,579,422 | -12.616% | |
| 2026-01-06 | 67.00 | 68.07 | 66.10 | 67.60 | +0.896% | 670,351 | -14.749% | |
| 2026-01-05 | 66.90 | 67.50 | 66.60 | 67.00 | -0.446% | 779,614 | -13.985% | |
| 2026-01-02 | 67.00 | 68.40 | 65.80 | 67.30 | -0.737% | 1,032,307 | -14.368% | |
| 2025-12-31 | 67.90 | 68.10 | 67.50 | 67.80 | +0.296% | 278,540 | -15.000% | |
| 2025-12-30 | 67.80 | 67.80 | 67.00 | 67.60 | -0.074% | 297,791 | -14.749% | |
| 2025-12-29 | 68.10 | 68.24 | 67.55 | 67.65 | -0.074% | 246,095 | -14.812% | |
| 2025-12-26 | 67.40 | 67.95 | 67.40 | 67.70 | +0.296% | 210,269 | -14.874% | |
| 2025-12-24 | 67.50 | 67.96 | 67.45 | 67.50 | +0.074% | 263,486 | -14.622% | |
| 2025-12-23 | 68.50 | 68.50 | 67.30 | 67.45 | -2.246% | 371,212 | -14.559% | |
| 2025-12-22 | 69.00 | 70.05 | 69.00 | 69.00 | -1.004% | 719,726 | -16.478% | |
| 2025-12-19 | 70.80 | 71.05 | 69.70 | 69.70 | -1.414% | 561,841 | -17.317% | |
| 2025-12-18 | 70.90 | 71.50 | 70.45 | 70.70 | -1.942% | 530,087 | -18.487% | |
| 2025-12-17 | 69.60 | 72.20 | 69.60 | 72.10 | +3.147% | 1,307,751 | -20.069% | |
| 2025-12-16 | 70.30 | 70.77 | 68.90 | 69.90 | +0.720% | 650,363 | -17.554% | |
| 2025-12-15 | 68.90 | 70.25 | 68.90 | 69.40 | +0.289% | 596,427 | -16.960% | |
| 2025-12-12 | 68.30 | 70.10 | 68.10 | 69.20 | +1.022% | 661,896 | -16.720% | |
| 2025-12-11 | 67.00 | 69.30 | 66.80 | 68.50 | +2.545% | 902,611 | -15.869% | |
| 2025-12-10 | 67.80 | 68.10 | 66.65 | 66.80 | -1.037% | 492,633 | -13.728% | |
| 2025-12-09 | 68.50 | 68.70 | 67.33 | 67.50 | -1.026% | 339,330 | -14.622% | |
| 2025-12-08 | 67.00 | 68.80 | 66.90 | 68.20 | +2.249% | 821,902 | -15.499% | |
| 2025-12-05 | 67.00 | 67.15 | 66.30 | 66.70 | -1.039% | 487,030 | -13.598% | |
| 2025-12-04 | 66.50 | 68.08 | 66.50 | 67.40 | +0.597% | 495,501 | -14.496% | |
| 2025-12-03 | 67.90 | 68.20 | 66.60 | 67.00 | -1.180% | 848,735 | -13.985% | |
| 2025-12-02 | 67.70 | 68.30 | 67.30 | 67.80 | -0.294% | 699,481 | -15.000% | |
| 2025-12-01 | 67.50 | 68.25 | 67.00 | 68.00 | +1.644% | 699,975 | -15.250% | |
| 2025-11-28 | 66.40 | 67.60 | 65.55 | 66.90 | 0.000% | 473,979 | -13.857% | |
| 2025-11-26 | 66.90 | 67.60 | 66.00 | 66.90 | +1.057% | 967,359 | -13.857% | |
| 2025-11-25 | 65.50 | 67.45 | 65.13 | 66.20 | -1.488% | 1,757,351 | -12.946% | |
| 2025-11-24 | 69.05 | 69.40 | 67.00 | 67.20 | -6.276% | 1,300,409 | -14.241% | |
| 2025-11-21 | 72.70 | 73.27 | 70.65 | 71.70 | -3.499% | 962,093 | -19.623% | |
| 2025-11-20 | 70.70 | 74.50 | 70.13 | 74.30 | +1.088% | 1,064,166 | -22.436% | |
| 2025-11-19 | 75.00 | 75.00 | 70.60 | 73.50 | -2.906% | 896,427 | -21.592% | |
| 2025-11-18 | 74.80 | 77.30 | 74.60 | 75.70 | +0.265% | 654,431 | -23.871% | |
| 2025-11-17 | 75.40 | 75.95 | 73.00 | 75.50 | -3.205% | 410,921 | -23.669% | |
| 2025-11-14 | 79.25 | 79.45 | 77.35 | 78.00 | +0.775% | 267,966 | -26.115% | |
| 2025-11-13 | 76.40 | 77.65 | 76.23 | 77.40 | +3.063% | 331,465 | -25.543% | |
| 2025-11-12 | 73.90 | 75.90 | 73.90 | 75.10 | +1.624% | 201,255 | -23.262% | |
| 2025-11-11 | 75.00 | 75.00 | 73.80 | 73.90 | -0.538% | 185,940 | -22.016% | |
| 2025-11-10 | 75.80 | 76.30 | 74.10 | 74.30 | -3.881% | 175,043 | -22.436% | |
| 2025-11-07 | 76.15 | 78.37 | 76.15 | 77.30 | +2.114% | 302,306 | -25.446% | |
| 2025-11-06 | 75.70 | 76.77 | 74.90 | 75.70 | -0.264% | 256,960 | -23.871% | |
| 2025-11-05 | 77.40 | 77.88 | 75.40 | 75.90 | -2.442% | 250,394 | -24.071% | |
| 2025-11-04 | 78.00 | 78.10 | 76.80 | 77.80 | +2.234% | 196,865 | -25.925% | |
| 2025-11-03 | 76.50 | 77.20 | 75.70 | 76.10 | -0.782% | 166,176 | -24.271% | |
| 2025-10-31 | 76.30 | 77.90 | 75.50 | 76.70 | 0.000% | 181,120 | -24.863% | |
| 2025-10-30 | 74.30 | 77.08 | 73.95 | 76.70 | -2.541% | 422,427 | -24.863% | |
| 2025-10-29 | 80.70 | 80.70 | 78.45 | 78.70 | -2.478% | 292,217 | -26.773% | |
| 2025-10-28 | 80.30 | 81.10 | 79.85 | 80.70 | +0.498% | 127,504 | -28.587% | |
| 2025-10-27 | 81.70 | 81.80 | 80.10 | 80.30 | -3.486% | 144,832 | -28.232% | |
| 2025-10-24 | 84.40 | 84.75 | 82.69 | 83.20 | -2.690% | 157,565 | -30.733% | |
| 2025-10-23 | 85.70 | 85.90 | 84.90 | 85.50 | -0.466% | 112,217 | -32.596% | |
| 2025-10-22 | 85.20 | 86.75 | 84.35 | 85.90 | -0.463% | 195,940 | -32.910% | |
| 2025-10-21 | 84.90 | 88.45 | 84.90 | 86.30 | +2.372% | 201,152 | -33.221% | |
| 2025-10-20 | 84.90 | 85.10 | 84.10 | 84.30 | -1.288% | 140,226 | -31.637% | |
| 2025-10-17 | 86.20 | 87.30 | 85.20 | 85.40 | -0.698% | 100,929 | -32.518% | |
| 2025-10-16 | 86.00 | 86.49 | 84.20 | 86.00 | -0.116% | 91,258 | -32.988% | |
| 2025-10-15 | 87.60 | 87.97 | 85.80 | 86.10 | -2.270% | 97,035 | -33.066% | |
| 2025-10-14 | 89.70 | 89.90 | 87.50 | 88.10 | -0.452% | 90,116 | -34.586% | |
| 2025-10-13 | 90.30 | 90.30 | 88.50 | 88.50 | -3.279% | 53,281 | -34.881% | |
| 2025-10-10 | 89.70 | 91.75 | 88.75 | 91.50 | +2.121% | 139,992 | -37.016% | |
| 2025-10-09 | 88.60 | 90.45 | 88.60 | 89.60 | +1.243% | 113,567 | -35.681% | |
| 2025-10-08 | 88.40 | 88.75 | 88.05 | 88.50 | +0.454% | 67,768 | -34.881% | |
| 2025-10-07 | 87.30 | 88.20 | 86.50 | 88.10 | +1.968% | 101,441 | -34.586% | |
| 2025-10-06 | 88.40 | 88.50 | 86.15 | 86.40 | -2.041% | 173,411 | -33.299% | |
| 2025-10-03 | 88.50 | 89.60 | 87.92 | 88.20 | +0.114% | 113,735 | -34.660% | |
| 2025-10-02 | 88.20 | 89.30 | 87.72 | 88.10 | -0.227% | 172,547 | -34.586% | |
| 2025-10-01 | 90.00 | 90.64 | 87.90 | 88.30 | -0.898% | 136,784 | -34.734% | |
| 2025-09-30 | 89.10 | 90.40 | 89.00 | 89.10 | +0.448% | 181,992 | -35.320% | |
| 2025-09-29 | 87.20 | 89.10 | 86.15 | 88.70 | +1.028% | 166,286 | -35.030% | |
| 2025-09-26 | 87.70 | 87.98 | 86.80 | 87.80 | -0.227% | 129,985 | -34.362% | |
| 2025-09-25 | 88.50 | 89.78 | 87.75 | 88.00 | +0.686% | 251,554 | -34.511% | |
| 2025-09-24 | 85.90 | 87.70 | 85.80 | 87.40 | +1.628% | 260,867 | -34.062% | |
| 2025-09-23 | 85.50 | 86.40 | 85.10 | 86.00 | +0.233% | 117,861 | -32.988% | |
| 2025-09-22 | 85.40 | 86.60 | 84.85 | 85.80 | +0.823% | 252,387 | -32.832% | |
| 2025-09-19 | 85.60 | 86.10 | 84.74 | 85.10 | -0.931% | 147,736 | -32.280% | |
| 2025-09-18 | 86.10 | 86.78 | 85.35 | 85.90 | -1.037% | 100,452 | -32.910% | |
| 2025-09-17 | 86.30 | 87.90 | 86.20 | 86.80 | +0.696% | 137,724 | -33.606% | |
| 2025-09-16 | 86.00 | 86.85 | 85.70 | 86.20 | +0.116% | 517,692 | -33.144% | |
| 2025-09-15 | 88.70 | 88.70 | 85.80 | 86.10 | -4.440% | 119,328 | -33.066% | |
| 2025-09-12 | 90.40 | 91.15 | 89.65 | 90.10 | -0.111% | 42,316 | -36.038% | |
| 2025-09-11 | 90.50 | 91.80 | 89.50 | 90.20 | -0.551% | 285,460 | -36.109% | |
| 2025-09-10 | 90.90 | 91.20 | 89.80 | 90.70 | +0.110% | 269,804 | -36.461% | |
| 2025-09-09 | 92.70 | 93.00 | 90.20 | 90.60 | -2.371% | 80,739 | -36.391% | |
| 2025-09-08 | 92.00 | 92.85 | 91.15 | 92.80 | +0.324% | 73,111 | -37.899% | |
| 2025-09-05 | 93.50 | 93.60 | 92.05 | 92.50 | -1.070% | 119,411 | -37.697% | |
| 2025-09-04 | 94.60 | 95.95 | 93.45 | 93.50 | -0.953% | 189,368 | -38.364% | |
| 2025-09-03 | 96.35 | 96.90 | 93.90 | 94.40 | -8.792% | 409,874 | -38.951% | |
| 2025-09-02 | 105.10 | 106.00 | 103.50 | 103.50 | +0.583% | 98,329 | -44.319% | |
| 2025-08-29 | 104.10 | 104.10 | 102.00 | 102.90 | -0.375% | 54,836 | -43.994% | |
| 2025-08-28 | 105.00 | 105.00 | 103.10 | 103.29 | -1.989% | 23,871 | -44.204% | |
| 2025-08-27 | 106.20 | 106.20 | 104.80 | 105.38 | -0.111% | 18,999 | -45.314% | |
| 2025-08-26 | 105.50 | 106.20 | 105.30 | 105.50 | +0.572% | 25,335 | -45.374% | |
| 2025-08-25 | 106.10 | 106.50 | 103.90 | 104.90 | -1.131% | 27,274 | -45.062% | |
| 2025-08-22 | 107.70 | 108.75 | 104.90 | 106.10 | -3.016% | 45,478 | -45.683% | |
| 2025-08-21 | 109.30 | 109.60 | 108.10 | 109.40 | -0.313% | 17,010 | -47.322% | |
| 2025-08-20 | 109.10 | 111.19 | 109.09 | 109.74 | +1.146% | 12,963 | -47.486% | |
| 2025-08-19 | 107.80 | 109.35 | 107.80 | 108.50 | +0.930% | 12,151 | -46.885% | |
| 2025-08-18 | 107.10 | 108.00 | 106.70 | 107.50 | +0.186% | 11,451 | -46.391% | |
| 2025-08-15 | 107.50 | 108.65 | 106.00 | 107.30 | -0.418% | 51,475 | -46.291% | |
| 2025-08-14 | 108.30 | 108.60 | 107.00 | 107.75 | -0.508% | 9,354 | -46.515% | |
| 2025-08-13 | 107.20 | 110.50 | 107.00 | 108.30 | +0.708% | 29,142 | -46.787% | |
| 2025-08-12 | 108.50 | 108.90 | 107.00 | 107.54 | -1.176% | 14,215 | -46.410% | |
| 2025-08-11 | 108.70 | 109.80 | 108.60 | 108.82 | +0.248% | 13,942 | -47.040% | |
| 2025-08-08 | 110.80 | 110.80 | 107.90 | 108.55 | -2.501% | 24,985 | -46.909% | |
| 2025-08-07 | 111.00 | 112.50 | 110.70 | 111.33 | -0.118% | 20,180 | -48.237% | |
| 2025-08-06 | 112.50 | 112.80 | 111.10 | 111.47 | -0.698% | 13,258 | -48.298% | |
| 2025-08-05 | 111.90 | 112.60 | 110.50 | 112.25 | +0.195% | 14,666 | -48.659% | |
| 2025-08-04 | 114.80 | 115.00 | 111.90 | 112.03 | -3.128% | 21,696 | -48.559% | |
| 2025-08-01 | 115.60 | 116.40 | 114.60 | 115.65 | +1.534% | 21,754 | -50.169% | |
| 2025-07-31 | 111.88 | 114.30 | 111.88 | 113.90 | +2.313% | 22,882 | -49.404% | |
| 2025-07-30 | 111.80 | 112.30 | 110.70 | 111.33 | -0.376% | 11,924 | -48.234% | |
| 2025-07-29 | 113.45 | 113.70 | 111.65 | 111.75 | -1.630% | 8,198 | -48.429% | |
| 2025-07-28 | 113.00 | 114.53 | 112.80 | 113.60 | +0.363% | 25,216 | -49.269% | |
| 2025-07-25 | 113.40 | 114.30 | 112.50 | 113.19 | -0.537% | 18,918 | -49.085% | |
| 2025-07-24 | 111.00 | 114.40 | 110.49 | 113.80 | -1.043% | 54,057 | -49.359% | |
| 2025-07-23 | 114.20 | 115.50 | 113.60 | 115.00 | +0.737% | 40,373 | -49.887% | |
| 2025-07-22 | 114.20 | 116.50 | 114.10 | 114.16 | -0.682% | 14,341 | -49.518% | |
| 2025-07-21 | 117.30 | 117.30 | 114.86 | 114.94 | -2.716% | 11,203 | -49.862% | |
| 2025-07-18 | 117.80 | 119.00 | 117.60 | 118.15 | -0.787% | 11,364 | -51.224% | |
| 2025-07-17 | 120.55 | 121.00 | 118.80 | 119.09 | -0.303% | 4,544 | -51.608% | |
| 2025-07-16 | 119.00 | 120.00 | 118.65 | 119.45 | -0.623% | 16,451 | -51.754% | |
| 2025-07-15 | 119.40 | 120.20 | 118.70 | 120.20 | -0.083% | 3,191 | -52.055% | |
| 2025-07-14 | 121.00 | 121.41 | 119.30 | 120.30 | -0.906% | 16,603 | -52.095% | |
| 2025-07-11 | 123.60 | 123.60 | 120.50 | 121.40 | -1.381% | 4,893 | -52.529% | |
| 2025-07-10 | 124.70 | 125.00 | 122.50 | 123.10 | -0.442% | 7,887 | -53.184% | |
| 2025-07-09 | 124.80 | 126.20 | 121.70 | 123.65 | -1.359% | 17,549 | -53.392% | |
| 2025-07-08 | 123.30 | 126.39 | 123.30 | 125.35 | +1.416% | 6,116 | -54.025% | |
| 2025-07-07 | 122.10 | 124.20 | 122.00 | 123.60 | +1.478% | 6,870 | -53.374% | |
| 2025-07-03 | 122.20 | 123.30 | 121.62 | 121.80 | -0.371% | 3,275 | -52.685% | |
| 2025-07-02 | 124.60 | 124.60 | 122.20 | 122.25 | -1.488% | 6,277 | -52.860% | |
| 2025-07-01 | 125.02 | 125.75 | 124.10 | 124.10 | +0.161% | 6,279 | -53.562% | |
| 2025-06-30 | 120.70 | 124.90 | 120.50 | 123.90 | +1.225% | 32,514 | -53.487% | |
| 2025-06-27 | 125.70 | 127.18 | 122.20 | 122.40 | -2.780% | 45,438 | -52.917% | |
| 2025-06-26 | 126.60 | 128.44 | 125.70 | 125.90 | -1.564% | 13,956 | -54.226% | |
| 2025-06-25 | 129.80 | 129.80 | 126.70 | 127.90 | -2.366% | 21,447 | -54.941% | |
| 2025-06-24 | 130.90 | 131.30 | 129.90 | 131.00 | -2.166% | 21,244 | -56.008% | |
| 2025-06-23 | 133.00 | 136.20 | 132.15 | 133.90 | +1.057% | 42,879 | -56.960% | |
| 2025-06-20 | 127.30 | 133.40 | 127.00 | 132.50 | +3.759% | 17,889 | -56.506% | |
| 2025-06-18 | 126.08 | 127.70 | 125.40 | 127.70 | +1.510% | 5,275 | -54.871% | |
| 2025-06-17 | 126.00 | 126.59 | 124.80 | 125.80 | +0.479% | 11,342 | -54.189% | |
| 2025-06-16 | 126.25 | 126.50 | 125.00 | 125.20 | -1.184% | 13,557 | -53.970% | |
| 2025-06-13 | 128.20 | 128.20 | 125.00 | 126.70 | +0.635% | 26,155 | -54.515% | |
| 2025-06-12 | 125.30 | 126.29 | 125.20 | 125.90 | +1.043% | 5,172 | -54.226% | |
| 2025-06-11 | 123.00 | 125.00 | 122.80 | 124.60 | +0.646% | 8,249 | -53.748% | |
| 2025-06-10 | 125.30 | 126.30 | 122.10 | 123.80 | -1.512% | 40,052 | -53.449% | |
| 2025-06-09 | 126.40 | 126.60 | 125.40 | 125.70 | -1.334% | 6,552 | -54.153% | |
| 2025-06-06 | 129.50 | 129.50 | 126.90 | 127.40 | -3.191% | 16,885 | -54.765% | |
| 2025-06-05 | 130.10 | 132.00 | 129.80 | 131.60 | -0.152% | 11,822 | -56.208% | |
| 2025-06-04 | 132.60 | 133.00 | 131.60 | 131.80 | -1.051% | 9,204 | -56.275% | |
| 2025-06-03 | 132.10 | 133.85 | 131.50 | 133.20 | +1.757% | 18,158 | -56.734% | |
| 2025-06-02 | 132.00 | 132.05 | 130.50 | 130.90 | +1.394% | 9,533 | -55.974% | |
| 2025-05-30 | 129.39 | 132.10 | 128.60 | 129.10 | +0.155% | 16,286 | -55.360% | |
| 2025-05-29 | 126.90 | 129.45 | 126.90 | 128.90 | +0.311% | 10,921 | -55.291% | |
| 2025-05-28 | 127.90 | 128.60 | 126.30 | 128.50 | +0.469% | 3,330 | -55.152% | |
| 2025-05-27 | 129.80 | 129.80 | 127.80 | 127.90 | -2.589% | 7,430 | -54.941% | |
| 2025-05-23 | 130.90 | 131.80 | 130.30 | 131.30 | +1.312% | 20,110 | -56.108% | |
| 2025-05-22 | 128.50 | 129.60 | 125.00 | 129.60 | -1.220% | 41,356 | -55.532% | |
| 2025-05-21 | 135.20 | 135.20 | 127.55 | 131.20 | -2.887% | 42,650 | -56.075% | |
| 2025-05-20 | 133.10 | 135.80 | 131.50 | 135.10 | +1.579% | 8,803 | -57.343% | |
| 2025-05-19 | 134.80 | 134.80 | 132.95 | 133.00 | -0.150% | 24,453 | -56.669% | |
| 2025-05-16 | 132.20 | 133.65 | 130.90 | 133.20 | -1.406% | 20,245 | -56.734% | |
| 2025-05-15 | 133.40 | 136.30 | 133.40 | 135.10 | +0.972% | 13,051 | -57.343% | |
| 2025-05-14 | 138.50 | 138.71 | 132.50 | 133.80 | -3.672% | 16,055 | -56.928% | |
| 2025-05-13 | 139.70 | 141.75 | 138.10 | 138.90 | -0.644% | 9,289 | -58.510% | |
| 2025-05-12 | 140.90 | 141.90 | 139.30 | 139.80 | -3.719% | 27,072 | -58.777% | |
| 2025-05-09 | 143.90 | 145.80 | 143.40 | 145.20 | +0.974% | 23,503 | -60.310% | |
| 2025-05-08 | 143.50 | 145.00 | 142.30 | 143.80 | -1.843% | 30,461 | -59.924% | |
| 2025-05-07 | 135.90 | 149.40 | 135.70 | 146.50 | +7.247% | 72,782 | -60.662% | |
| 2025-05-06 | 137.85 | 138.00 | 135.70 | 136.60 | +0.737% | 3,366 | -57.811% | |
| 2025-05-05 | 136.90 | 136.90 | 134.90 | 135.60 | -0.294% | 5,961 | -57.500% | |
| 2025-05-02 | 136.40 | 137.60 | 135.20 | 136.00 | -1.663% | 12,815 | -57.625% | |
| 2025-05-01 | 138.50 | 139.90 | 137.65 | 138.30 | -1.566% | 2,901 | -58.330% | |
| 2025-04-30 | 141.20 | 143.10 | 140.10 | 140.50 | +0.934% | 12,371 | -58.982% | |
| 2025-04-29 | 139.20 | 140.80 | 138.70 | 139.20 | +0.360% | 6,083 | -58.599% | |
| 2025-04-28 | 137.20 | 140.30 | 136.60 | 138.70 | +0.799% | 8,516 | -58.450% | |
| 2025-04-25 | 135.10 | 138.20 | 134.00 | 137.60 | -1.562% | 56,216 | -58.118% | |
| 2025-04-24 | 142.70 | 142.70 | 139.60 | 139.78 | -2.657% | 71,797 | -58.772% | |
| 2025-04-23 | 143.20 | 144.70 | 141.45 | 143.60 | -2.512% | 9,113 | -59.868% | |
| 2025-04-22 | 149.90 | 149.90 | 146.51 | 147.30 | -2.579% | 3,729 | -60.876% | |
| 2025-04-21 | 150.30 | 152.60 | 150.19 | 151.20 | +2.370% | 6,141 | -61.885% | |
| 2025-04-17 | 145.10 | 150.00 | 144.90 | 147.70 | +1.512% | 18,479 | -60.982% | |
| 2025-04-16 | 145.50 | 147.10 | 143.30 | 145.50 | +1.962% | 9,491 | -60.392% | |
| 2025-04-15 | 140.30 | 143.70 | 140.30 | 142.70 | 0.000% | 5,238 | -59.615% |