HIMZ
Defiance Daily Target 2X Long HIMS ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:03:43 PM EDT
26.75USD+5.211%(+1.33)104,255
25.83Bid27.90Ask2.07SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
26.13USD+2.773%(+0.71)
HIMZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.90 | 27.04 | 26.75 | 26.75 | +2.608% | 104,255 | 0.000% | |
| 2026-10-02 | 27.86 | 28.97 | 25.20 | 26.07 | -1.771% | 405,378 | +2.608% | |
| 2026-10-01 | 27.65 | 27.67 | 25.40 | 26.54 | -3.561% | 355,811 | +0.791% | |
| 2026-09-30 | 26.41 | 29.75 | 26.30 | 27.52 | +7.082% | 407,302 | -2.798% | |
| 2026-09-29 | 26.45 | 27.53 | 24.96 | 25.70 | -0.272% | 132,420 | +4.086% | |
| 2026-09-28 | 26.28 | 27.00 | 25.21 | 25.77 | -4.838% | 148,017 | +3.803% | |
| 2026-09-25 | 26.98 | 27.61 | 25.52 | 27.08 | +1.423% | 219,502 | -1.219% | |
| 2026-09-24 | 24.50 | 27.45 | 23.35 | 26.70 | +5.201% | 514,484 | +0.187% | |
| 2026-09-23 | 29.48 | 30.13 | 25.18 | 25.38 | -12.933% | 284,886 | +5.398% | |
| 2026-09-22 | 28.24 | 31.75 | 27.00 | 29.15 | +6.933% | 396,634 | -8.233% | |
| 2026-09-21 | 25.50 | 27.55 | 25.16 | 27.26 | +9.698% | 402,004 | -1.871% | |
| 2026-09-18 | 26.40 | 26.50 | 24.34 | 24.85 | +0.561% | 407,542 | +7.646% | |
| 2026-09-17 | 26.18 | 26.50 | 24.29 | 24.71 | -1.273% | 253,316 | +8.250% | |
| 2026-09-16 | 24.74 | 25.84 | 24.14 | 25.03 | +1.418% | 187,311 | +6.872% | |
| 2026-09-15 | 25.65 | 27.17 | 24.61 | 24.68 | -6.833% | 287,856 | +8.387% | |
| 2026-09-14 | 23.92 | 27.60 | 23.75 | 26.49 | +9.553% | 454,765 | +0.982% | |
| 2026-09-11 | 23.85 | 24.38 | 22.86 | 24.18 | +0.290% | 177,504 | +10.629% | |
| 2026-09-10 | 23.95 | 25.16 | 23.66 | 24.11 | -4.021% | 162,922 | +10.950% | |
| 2026-09-09 | 25.49 | 25.73 | 23.85 | 25.12 | -1.452% | 300,708 | +6.489% | |
| 2026-09-08 | 24.70 | 25.82 | 24.58 | 25.49 | +3.343% | 309,002 | +4.943% | |
| 2026-09-04 | 24.66 | 25.10 | 24.11 | 24.67 | -1.212% | 205,784 | +8.452% | |
| 2026-09-03 | 27.10 | 27.40 | 24.51 | 24.97 | -6.030% | 501,711 | +7.138% | |
| 2026-09-02 | 26.30 | 27.89 | 25.82 | 26.57 | +1.209% | 249,107 | +0.677% | |
| 2026-09-01 | 27.95 | 28.91 | 26.16 | 26.25 | -7.464% | 259,194 | +1.895% | |
| 2026-08-31 | 27.06 | 28.80 | 26.85 | 28.37 | +4.725% | 293,510 | -5.710% | |
| 2026-08-28 | 32.16 | 32.60 | 26.51 | 27.09 | -18.231% | 571,161 | -1.255% | |
| 2026-08-27 | 30.31 | 33.68 | 29.42 | 33.13 | +12.572% | 245,088 | -19.257% | |
| 2026-08-26 | 32.14 | 33.23 | 29.09 | 29.43 | -12.243% | 328,225 | -9.106% | |
| 2026-08-25 | 32.75 | 35.14 | 31.60 | 33.54 | +4.293% | 221,214 | -20.234% | |
| 2026-08-24 | 35.40 | 35.78 | 30.47 | 32.16 | -15.977% | 361,489 | -16.810% | |
| 2026-08-21 | 33.90 | 39.75 | 33.88 | 38.27 | +11.868% | 368,331 | -30.102% | |
| 2026-08-20 | 31.73 | 37.02 | 31.73 | 34.21 | +4.490% | 508,041 | -21.806% | |
| 2026-08-19 | 26.16 | 33.00 | 25.98 | 32.74 | +26.899% | 606,492 | -18.296% | |
| 2026-08-18 | 26.73 | 28.57 | 25.80 | 25.80 | -8.640% | 237,345 | +3.682% | |
| 2026-08-17 | 27.15 | 28.46 | 26.15 | 28.24 | +2.878% | 233,272 | -5.276% | |
| 2026-08-14 | 29.52 | 29.65 | 27.30 | 27.45 | -4.188% | 196,004 | -2.550% | |
| 2026-08-13 | 31.09 | 31.20 | 28.28 | 28.65 | -8.144% | 359,008 | -6.632% | |
| 2026-08-12 | 32.69 | 33.39 | 29.76 | 31.19 | -3.913% | 663,548 | -14.235% | |
| 2026-08-11 | 30.38 | 35.25 | 30.23 | 32.46 | -8.175% | 464,152 | -17.591% | |
| 2026-08-10 | 34.23 | 36.43 | 33.33 | 35.35 | +1.347% | 555,070 | -24.328% | |
| 2026-08-07 | 32.06 | 35.13 | 31.19 | 34.88 | +12.880% | 215,142 | -23.308% | |
| 2026-08-06 | 34.20 | 34.37 | 30.66 | 30.90 | -12.737% | 204,055 | -13.430% | |
| 2026-08-05 | 35.29 | 37.18 | 34.35 | 35.41 | -3.304% | 220,637 | -24.456% | |
| 2026-08-04 | 34.16 | 36.95 | 33.64 | 36.62 | +8.697% | 342,563 | -26.952% | |
| 2026-08-03 | 27.41 | 34.41 | 27.41 | 33.69 | +21.668% | 484,154 | -20.600% | |
| 2026-07-31 | 26.61 | 30.00 | 26.00 | 27.69 | +5.325% | 486,731 | -3.395% | |
| 2026-07-30 | 22.73 | 27.20 | 21.44 | 26.29 | +14.703% | 563,630 | +1.750% | |
| 2026-07-29 | 31.05 | 31.11 | 22.04 | 22.92 | -28.930% | 883,467 | +16.710% | |
| 2026-07-28 | 33.20 | 33.66 | 28.41 | 32.25 | -5.729% | 318,114 | -17.054% | |
| 2026-07-27 | 31.05 | 34.45 | 29.77 | 34.21 | +14.914% | 894,586 | -21.806% | |
| 2026-07-24 | 44.40 | 46.41 | 29.36 | 29.77 | -28.899% | 1,243,306 | -10.144% | |
| 2026-07-23 | 37.41 | 49.47 | 36.98 | 41.87 | +6.757% | 721,109 | -36.112% | |
| 2026-07-22 | 43.76 | 45.22 | 38.69 | 39.22 | -6.419% | 246,064 | -31.795% | |
| 2026-07-21 | 41.36 | 44.62 | 40.30 | 41.91 | +0.048% | 219,847 | -36.173% | |
| 2026-07-20 | 41.69 | 44.22 | 41.01 | 41.89 | -0.993% | 154,912 | -36.142% | |
| 2026-07-17 | 40.84 | 45.39 | 39.77 | 42.31 | -5.368% | 192,547 | -36.776% | |
| 2026-07-16 | 53.90 | 56.31 | 44.38 | 44.71 | -18.561% | 296,896 | -40.170% | |
| 2026-07-15 | 50.33 | 55.65 | 50.33 | 54.90 | +11.449% | 314,654 | -51.275% | |
| 2026-07-14 | 48.07 | 50.00 | 46.35 | 49.26 | +4.229% | 187,176 | -45.696% | |
| 2026-07-13 | 47.03 | 49.53 | 45.13 | 47.26 | -0.502% | 190,146 | -43.400% | |
| 2026-07-10 | 52.12 | 52.98 | 44.00 | 47.50 | -5.717% | 346,195 | -43.684% | |
| 2026-07-09 | 51.07 | 53.19 | 49.89 | 50.38 | -3.579% | 148,047 | -46.904% | |
| 2026-07-08 | 49.92 | 53.10 | 46.92 | 52.25 | -0.854% | 212,001 | -48.804% | |
| 2026-07-07 | 58.80 | 60.13 | 52.58 | 52.70 | -11.235% | 231,752 | -49.241% | |
| 2026-07-06 | 54.27 | 61.50 | 53.50 | 59.37 | +8.103% | 327,172 | -54.944% | |
| 2026-07-02 | 57.00 | 58.49 | 52.62 | 54.92 | -4.187% | 267,902 | -51.293% | |
| 2026-07-01 | 49.91 | 59.92 | 49.51 | 57.32 | +17.492% | 819,333 | -53.332% | |
| 2026-06-30 | 43.77 | 49.22 | 40.89 | 48.79 | +6.660% | 313,786 | -45.169% | |
| 2026-06-29 | 48.00 | 51.50 | 43.40 | 45.74 | -3.175% | 471,680 | -41.517% | |
| 2026-06-26 | 41.69 | 51.11 | 41.69 | 47.24 | +6.777% | 412,753 | -43.374% | |
| 2026-06-25 | 45.39 | 45.84 | 37.71 | 44.24 | +0.140% | 400,121 | -39.537% | |
| 2026-06-24 | 43.66 | 47.07 | 41.18 | 44.18 | -1.691% | 272,073 | -39.452% | |
| 2026-06-23 | 43.91 | 49.48 | 43.54 | 44.94 | -3.645% | 295,727 | -40.476% | |
| 2026-06-22 | 49.83 | 53.75 | 45.90 | 46.64 | -10.788% | 484,064 | -42.646% | |
| 2026-06-18 | 44.62 | 52.53 | 44.52 | 52.28 | +21.979% | 864,077 | -48.833% | |
| 2026-06-17 | 41.70 | 46.80 | 40.52 | 42.86 | +2.856% | 592,627 | -37.587% | |
| 2026-06-16 | 38.07 | 43.04 | 37.19 | 41.67 | +8.459% | 709,770 | -35.805% | |
| 2026-06-15 | 32.76 | 38.66 | 32.76 | 38.42 | +24.578% | 699,638 | -30.375% | |
| 2026-06-12 | 35.05 | 35.64 | 30.14 | 30.84 | -13.927% | 662,698 | -13.262% | |
| 2026-06-11 | 32.44 | 36.54 | 30.88 | 35.83 | +7.857% | 741,835 | -25.342% | |
| 2026-06-10 | 34.53 | 38.39 | 33.18 | 33.22 | -9.036% | 609,218 | -19.476% | |
| 2026-06-09 | 32.16 | 36.91 | 29.43 | 36.52 | +13.557% | 874,599 | -26.752% | |
| 2026-06-08 | 30.23 | 32.56 | 29.44 | 32.16 | +7.379% | 519,039 | -16.822% | |
| 2026-06-05 | 32.23 | 34.17 | 28.09 | 29.95 | -13.339% | 604,113 | -10.684% | |
| 2026-06-04 | 32.57 | 38.88 | 32.42 | 34.56 | +3.597% | 1,000,849 | -22.598% | |
| 2026-06-03 | 32.03 | 34.59 | 29.02 | 33.36 | +0.060% | 505,398 | -19.814% | |
| 2026-06-02 | 34.44 | 35.55 | 32.26 | 33.34 | -2.028% | 498,995 | -19.766% | |
| 2026-06-01 | 30.30 | 35.14 | 28.86 | 34.03 | +12.051% | 751,987 | -21.393% | |
| 2026-05-29 | 28.94 | 31.37 | 25.83 | 30.37 | +6.300% | 762,006 | -11.920% | |
| 2026-05-28 | 27.22 | 29.85 | 26.50 | 28.57 | +0.776% | 515,372 | -6.370% | |
| 2026-05-27 | 26.72 | 29.54 | 26.21 | 28.35 | +11.746% | 781,915 | -5.644% | |
| 2026-05-26 | 25.50 | 27.25 | 24.42 | 25.37 | +0.555% | 569,126 | +5.439% | |
| 2026-05-22 | 25.91 | 26.90 | 24.32 | 25.23 | -2.361% | 494,453 | +6.025% | |
| 2026-05-21 | 23.47 | 25.90 | 23.00 | 25.84 | +8.526% | 497,099 | +3.522% | |
| 2026-05-20 | 22.31 | 24.60 | 21.59 | 23.81 | +5.029% | 512,770 | +12.348% | |
| 2026-05-19 | 22.11 | 23.24 | 20.90 | 22.67 | +1.025% | 598,769 | +17.997% | |
| 2026-05-18 | 26.32 | 26.32 | 22.22 | 22.44 | -21.975% | 1,182,373 | +19.207% | |
| 2026-05-15 | 25.80 | 29.38 | 25.57 | 28.76 | +6.361% | 733,327 | -6.989% | |
| 2026-05-14 | 27.12 | 28.31 | 25.23 | 27.04 | +0.896% | 732,331 | -1.072% | |
| 2026-05-13 | 27.91 | 28.50 | 24.88 | 26.80 | -7.266% | 1,851,724 | -0.187% | |
| 2026-05-12 | 29.41 | 33.96 | 27.68 | 28.90 | -28.483% | 2,716,138 | -7.439% | |
| 2026-05-11 | 40.46 | 43.78 | 38.87 | 40.41 | +5.980% | 2,612,829 | -33.804% | |
| 2026-05-08 | 31.58 | 38.68 | 30.90 | 38.13 | +20.246% | 1,273,008 | -29.845% | |
| 2026-05-07 | 34.57 | 35.42 | 30.97 | 31.71 | -9.166% | 796,829 | -15.642% | |
| 2026-05-06 | 34.87 | 35.36 | 32.14 | 34.91 | +4.458% | 612,194 | -23.374% | |
| 2026-05-05 | 35.47 | 35.47 | 32.44 | 33.42 | -7.373% | 855,722 | -19.958% | |
| 2026-05-04 | 36.77 | 39.10 | 34.52 | 36.08 | -0.934% | 478,628 | -25.859% | |
| 2026-05-01 | 36.12 | 37.39 | 35.28 | 36.42 | +1.732% | 404,223 | -26.551% | |
| 2026-04-30 | 34.00 | 36.23 | 32.02 | 35.80 | +6.106% | 837,793 | -25.279% | |
| 2026-04-29 | 37.76 | 37.76 | 33.03 | 33.74 | -11.350% | 799,562 | -20.717% | |
| 2026-04-28 | 40.00 | 40.60 | 37.40 | 38.06 | -10.045% | 995,407 | -29.716% | |
| 2026-04-27 | 44.35 | 46.48 | 41.43 | 42.31 | -8.102% | 1,005,119 | -36.776% | |
| 2026-04-24 | 43.11 | 48.14 | 41.31 | 46.04 | +17.240% | 1,582,805 | -41.898% | |
| 2026-04-23 | 45.22 | 48.74 | 36.20 | 39.27 | -6.344% | 1,722,398 | -31.882% | |
| 2026-04-22 | 44.54 | 44.96 | 39.04 | 41.93 | -5.071% | 1,685,238 | -36.203% | |
| 2026-04-21 | 40.41 | 47.52 | 38.49 | 44.17 | -8.266% | 2,493,963 | -39.439% | |
| 2026-04-20 | 40.61 | 50.50 | 40.49 | 48.15 | +15.164% | 2,399,611 | -44.444% | |
| 2026-04-17 | 38.71 | 44.30 | 38.22 | 41.81 | +13.214% | 2,357,249 | -36.020% | |
| 2026-04-16 | 35.05 | 38.90 | 31.41 | 36.93 | +21.122% | 2,802,795 | -27.566% | |
| 2026-04-15 | 24.32 | 31.03 | 23.46 | 30.49 | +28.541% | 2,017,031 | -12.266% | |
| 2026-04-14 | 24.50 | 24.99 | 22.77 | 23.72 | +1.846% | 1,107,002 | +12.774% | |
| 2026-04-13 | 19.40 | 24.59 | 19.40 | 23.29 | +17.567% | 1,593,193 | +14.856% | |
| 2026-04-10 | 20.74 | 21.32 | 19.25 | 19.81 | -3.130% | 1,646,839 | +35.033% | |
| 2026-04-09 | 19.63 | 20.53 | 18.90 | 20.45 | +3.283% | 680,500 | +30.807% | |
| 2026-04-08 | 22.67 | 22.88 | 19.07 | 19.80 | -1.542% | 912,784 | +35.101% | |
| 2026-04-07 | 21.05 | 21.05 | 18.89 | 20.11 | -7.752% | 1,231,629 | +33.018% | |
| 2026-04-06 | 20.48 | 21.88 | 20.18 | 21.80 | +12.198% | 729,723 | +22.706% | |
| 2026-04-02 | 20.00 | 20.09 | 18.63 | 19.43 | -7.122% | 848,503 | +37.674% | |
| 2026-04-01 | 23.51 | 24.79 | 20.61 | 20.92 | -9.280% | 1,073,652 | +27.868% | |
| 2026-03-31 | 19.04 | 23.45 | 18.77 | 23.06 | +21.946% | 1,060,614 | +16.002% | |
| 2026-03-30 | 20.17 | 20.87 | 18.66 | 18.91 | -6.801% | 642,541 | +41.460% | |
| 2026-03-27 | 22.86 | 23.03 | 19.86 | 20.29 | -14.171% | 895,472 | +31.838% | |
| 2026-03-26 | 22.88 | 24.50 | 21.83 | 23.64 | -0.421% | 803,345 | +13.156% | |
| 2026-03-25 | 25.45 | 26.31 | 23.08 | 23.74 | -4.582% | 929,499 | +12.679% | |
| 2026-03-24 | 26.89 | 27.24 | 24.25 | 24.88 | -9.920% | 1,095,797 | +7.516% | |
| 2026-03-23 | 27.86 | 29.14 | 27.12 | 27.62 | +3.640% | 1,041,739 | -3.150% | |
| 2026-03-20 | 31.82 | 32.52 | 25.81 | 26.65 | -17.620% | 1,040,843 | +0.375% | |
| 2026-03-19 | 28.90 | 32.95 | 28.45 | 32.35 | +7.977% | 1,021,493 | -17.311% | 1-for-14 split |
| 2026-03-18 | 34.23 | 35.14 | 29.84 | 29.96 | -14.400% | 3,750,033 | -10.714% | |
| 2026-03-17 | 33.74 | 35.70 | 32.20 | 35.00 | +0.806% | 3,888,125 | -23.571% | |
| 2026-03-16 | 32.90 | 35.56 | 31.08 | 34.72 | +0.405% | 3,968,243 | -22.955% | |
| 2026-03-13 | 32.76 | 34.72 | 30.38 | 34.58 | +7.391% | 5,465,598 | -22.643% | |
| 2026-03-12 | 40.74 | 42.14 | 31.92 | 32.20 | -15.441% | 7,255,878 | -16.925% | |
| 2026-03-11 | 30.52 | 42.56 | 29.82 | 38.08 | +19.824% | 8,624,773 | -29.753% | |
| 2026-03-10 | 33.04 | 38.15 | 28.98 | 31.78 | +11.823% | 9,224,477 | -15.828% | |
| 2026-03-09 | 30.52 | 30.87 | 25.96 | 28.42 | +81.250% | 12,750,265 | -5.876% | |
| 2026-03-06 | 15.26 | 15.82 | 14.56 | 15.68 | -0.885% | 3,457,306 | +70.599% | |
| 2026-03-05 | 17.22 | 17.92 | 15.40 | 15.82 | -8.130% | 3,245,937 | +69.090% | |
| 2026-03-04 | 15.82 | 17.78 | 15.82 | 17.22 | +8.850% | 2,656,846 | +55.343% | |
| 2026-03-03 | 16.52 | 18.13 | 14.70 | 15.82 | -8.871% | 3,562,179 | +69.090% | |
| 2026-03-02 | 13.72 | 17.36 | 13.30 | 17.36 | +27.572% | 3,261,050 | +54.090% | |
| 2026-02-27 | 15.12 | 15.19 | 13.60 | 13.61 | -13.982% | 1,356,329 | +96.576% | |
| 2026-02-26 | 16.03 | 17.50 | 14.56 | 15.82 | -3.419% | 2,846,362 | +69.090% | |
| 2026-02-25 | 15.96 | 17.64 | 14.84 | 16.38 | +5.405% | 3,487,628 | +63.309% | |
| 2026-02-24 | 14.28 | 16.87 | 12.38 | 15.54 | -1.770% | 3,606,183 | +72.136% | |
| 2026-02-23 | 16.38 | 16.38 | 14.98 | 15.82 | -1.739% | 2,912,645 | +69.090% | |
| 2026-02-20 | 16.10 | 17.36 | 15.26 | 16.10 | -2.542% | 2,064,119 | +66.149% | |
| 2026-02-19 | 16.94 | 17.92 | 15.75 | 16.52 | 0.000% | 2,853,402 | +61.925% | |
| 2026-02-18 | 17.01 | 17.71 | 15.96 | 16.52 | -4.839% | 1,108,612 | +61.925% | |
| 2026-02-17 | 17.92 | 18.76 | 16.38 | 17.36 | -0.800% | 1,395,674 | +54.090% | |
| 2026-02-13 | 16.94 | 18.76 | 16.94 | 17.50 | +5.932% | 1,926,950 | +52.857% | |
| 2026-02-12 | 18.06 | 19.14 | 16.10 | 16.52 | -9.924% | 2,374,940 | +61.925% | |
| 2026-02-11 | 20.37 | 20.71 | 18.20 | 18.34 | -7.092% | 2,454,311 | +45.856% | |
| 2026-02-10 | 23.66 | 25.34 | 19.74 | 19.74 | -22.099% | 2,884,538 | +35.512% | |
| 2026-02-09 | 20.79 | 25.76 | 16.20 | 25.34 | -33.210% | 7,258,024 | +5.564% | |
| 2026-02-06 | 35.56 | 40.04 | 31.78 | 37.94 | -4.409% | 1,970,784 | -29.494% | |
| 2026-02-05 | 51.38 | 54.81 | 37.80 | 39.69 | -7.655% | 2,248,099 | -32.603% | |
| 2026-02-04 | 53.34 | 53.34 | 41.51 | 42.98 | -8.902% | 605,253 | -37.762% | |
| 2026-02-03 | 51.94 | 52.08 | 43.82 | 47.18 | -7.163% | 525,027 | -43.302% | |
| 2026-02-02 | 53.62 | 54.32 | 50.54 | 50.82 | -5.222% | 229,142 | -47.363% | |
| 2026-01-30 | 63.00 | 67.27 | 52.50 | 53.62 | -18.337% | 426,200 | -50.112% | |
| 2026-01-29 | 61.88 | 69.09 | 59.78 | 65.66 | +8.065% | 442,144 | -59.260% | |
| 2026-01-28 | 65.66 | 66.22 | 59.20 | 60.76 | -6.667% | 320,452 | -55.974% | |
| 2026-01-27 | 67.55 | 67.76 | 61.83 | 65.10 | -4.124% | 235,654 | -58.909% | |
| 2026-01-26 | 65.24 | 70.70 | 64.19 | 67.90 | +4.752% | 242,654 | -60.604% | |
| 2026-01-23 | 67.48 | 71.26 | 64.02 | 64.82 | -6.465% | 256,295 | -58.732% | |
| 2026-01-22 | 64.82 | 70.42 | 62.79 | 69.30 | +10.987% | 250,885 | -61.400% | |
| 2026-01-21 | 69.72 | 70.35 | 58.10 | 62.44 | -10.262% | 527,161 | -57.159% | |
| 2026-01-20 | 68.18 | 73.43 | 67.51 | 69.58 | -6.049% | 225,287 | -61.555% | |
| 2026-01-16 | 73.08 | 76.00 | 70.49 | 74.06 | +0.570% | 247,495 | -63.881% | |
| 2026-01-15 | 75.32 | 75.53 | 71.12 | 73.64 | -0.567% | 280,093 | -63.675% | |
| 2026-01-14 | 77.14 | 77.28 | 71.26 | 74.06 | -5.367% | 278,325 | -63.881% | |
| 2026-01-13 | 82.88 | 83.30 | 75.95 | 78.26 | -0.887% | 373,748 | -65.819% | |
| 2026-01-12 | 73.08 | 81.05 | 67.68 | 78.96 | +3.676% | 497,391 | -66.122% | |
| 2026-01-09 | 88.76 | 89.60 | 76.16 | 76.16 | -12.960% | 544,775 | -64.877% | |
| 2026-01-08 | 94.22 | 94.22 | 86.10 | 87.50 | -9.157% | 294,150 | -69.429% | |
| 2026-01-07 | 97.30 | 101.45 | 93.25 | 96.32 | +0.292% | 197,322 | -72.228% | |
| 2026-01-06 | 96.60 | 98.84 | 90.16 | 96.04 | +3.782% | 256,318 | -72.147% | |
| 2026-01-05 | 87.64 | 97.16 | 84.44 | 92.54 | +8.007% | 302,425 | -71.094% | |
| 2026-01-02 | 83.86 | 87.15 | 78.89 | 85.68 | +5.699% | 223,221 | -68.779% | |
| 2025-12-31 | 83.58 | 83.58 | 78.96 | 81.06 | -3.821% | 215,580 | -67.000% | |
| 2025-12-30 | 90.44 | 91.42 | 84.14 | 84.28 | -8.092% | 218,974 | -68.261% | |
| 2025-12-29 | 91.00 | 95.30 | 90.44 | 91.70 | -1.504% | 168,417 | -70.829% | |
| 2025-12-26 | 94.78 | 94.78 | 88.76 | 93.10 | -2.349% | 185,698 | -71.267% | |
| 2025-12-24 | 95.06 | 97.29 | 92.40 | 95.34 | -0.873% | 105,016 | -71.943% | |
| 2025-12-23 | 95.76 | 98.00 | 92.26 | 96.18 | -1.576% | 190,691 | -72.188% | |
| 2025-12-22 | 102.20 | 104.44 | 96.32 | 97.72 | -2.786% | 230,940 | -72.626% | |
| 2025-12-19 | 97.02 | 102.06 | 95.20 | 100.52 | +4.360% | 221,506 | -73.388% | |
| 2025-12-18 | 101.08 | 103.46 | 94.08 | 96.32 | -1.291% | 212,966 | -72.228% | |
| 2025-12-17 | 108.22 | 113.26 | 97.30 | 97.58 | -10.411% | 249,952 | -72.587% | |
| 2025-12-16 | 103.18 | 109.06 | 100.59 | 108.92 | +3.320% | 168,777 | -75.441% | |
| 2025-12-15 | 114.80 | 115.92 | 102.20 | 105.42 | -5.044% | 192,387 | -74.625% | |
| 2025-12-12 | 112.56 | 121.17 | 108.99 | 111.02 | -3.410% | 240,341 | -75.905% | |
| 2025-12-11 | 112.00 | 115.36 | 108.15 | 114.94 | -0.605% | 235,349 | -76.727% | |
| 2025-12-10 | 127.12 | 127.96 | 114.24 | 115.64 | -10.120% | 391,608 | -76.868% | |
| 2025-12-09 | 122.78 | 133.98 | 122.74 | 128.66 | +3.725% | 270,295 | -79.209% | |
| 2025-12-08 | 125.44 | 126.70 | 118.37 | 124.04 | -0.449% | 194,152 | -78.434% | |
| 2025-12-05 | 130.06 | 136.08 | 124.32 | 124.60 | -4.198% | 265,837 | -78.531% | |
| 2025-12-04 | 119.70 | 132.65 | 116.20 | 130.06 | +15.691% | 562,434 | -79.433% | |
| 2025-12-03 | 108.85 | 112.79 | 104.64 | 112.42 | +4.016% | 210,303 | -76.205% | |
| 2025-12-02 | 115.22 | 119.98 | 107.52 | 108.08 | -6.538% | 239,314 | -75.250% | |
| 2025-12-01 | 124.60 | 126.77 | 115.22 | 115.64 | -11.563% | 251,439 | -76.868% | |
| 2025-11-28 | 126.00 | 131.04 | 122.50 | 130.76 | +7.110% | 197,051 | -79.543% | |
| 2025-11-26 | 119.14 | 124.18 | 115.64 | 122.08 | +6.863% | 269,677 | -78.088% | |
| 2025-11-25 | 119.70 | 121.94 | 112.98 | 114.24 | -3.660% | 229,148 | -76.584% | |
| 2025-11-24 | 102.48 | 120.68 | 102.48 | 118.58 | +17.803% | 310,624 | -77.441% | |
| 2025-11-21 | 94.78 | 102.34 | 90.58 | 100.66 | +6.047% | 336,238 | -73.425% | |
| 2025-11-20 | 114.80 | 116.71 | 94.08 | 94.92 | -12.290% | 513,931 | -71.818% | |
| 2025-11-19 | 113.26 | 113.26 | 99.82 | 108.22 | -2.645% | 385,725 | -75.282% | |
| 2025-11-18 | 108.50 | 113.96 | 98.57 | 111.16 | +3.791% | 483,785 | -75.936% | |
| 2025-11-17 | 113.82 | 120.12 | 96.88 | 107.10 | -7.720% | 514,408 | -75.023% | |
| 2025-11-14 | 105.00 | 122.64 | 103.74 | 116.06 | +5.203% | 562,555 | -76.952% | |
| 2025-11-13 | 128.94 | 129.92 | 108.64 | 110.32 | -15.360% | 668,922 | -75.752% | |
| 2025-11-12 | 134.26 | 138.88 | 125.44 | 130.34 | -3.822% | 399,707 | -79.477% | |
| 2025-11-11 | 144.48 | 146.30 | 129.66 | 135.52 | -6.383% | 388,733 | -80.261% | |
| 2025-11-10 | 154.84 | 156.38 | 139.16 | 144.76 | 0.000% | 337,910 | -81.521% | |
| 2025-11-07 | 143.50 | 146.58 | 133.00 | 144.76 | -2.820% | 577,931 | -81.521% | |
| 2025-11-06 | 166.88 | 166.88 | 136.22 | 148.96 | -10.287% | 877,315 | -82.042% | |
| 2025-11-05 | 168.14 | 188.02 | 165.34 | 166.04 | +4.310% | 720,199 | -83.889% | |
| 2025-11-04 | 181.44 | 201.60 | 155.96 | 159.18 | -7.259% | 1,312,509 | -83.195% | |
| 2025-11-03 | 192.78 | 192.78 | 168.56 | 171.64 | -4.961% | 751,661 | -84.415% | |
| 2025-10-31 | 180.18 | 193.90 | 176.96 | 180.60 | +6.260% | 380,199 | -85.188% | |
| 2025-10-30 | 185.50 | 192.92 | 169.96 | 169.96 | -11.127% | 471,113 | -84.261% | |
| 2025-10-29 | 194.60 | 205.93 | 186.20 | 191.24 | -2.149% | 431,806 | -86.012% | |
| 2025-10-28 | 209.86 | 212.24 | 195.44 | 195.44 | -4.580% | 380,337 | -86.313% | |
| 2025-10-27 | 221.76 | 221.76 | 204.12 | 204.82 | -2.271% | 408,001 | -86.940% | |
| 2025-10-24 | 220.57 | 228.27 | 209.44 | 209.58 | +0.944% | 324,346 | -87.236% | |
| 2025-10-23 | 203.49 | 208.04 | 194.46 | 207.62 | +4.363% | 318,039 | -87.116% | |
| 2025-10-22 | 210.28 | 212.24 | 187.58 | 198.94 | -7.966% | 503,421 | -86.554% | |
| 2025-10-21 | 230.30 | 234.08 | 215.46 | 216.16 | -7.711% | 362,637 | -87.625% | |
| 2025-10-20 | 235.06 | 243.60 | 224.84 | 234.22 | +6.020% | 430,622 | -88.579% | |
| 2025-10-17 | 307.72 | 307.72 | 219.80 | 220.92 | -31.688% | 1,344,362 | -87.892% | |
| 2025-10-16 | 358.96 | 375.99 | 308.42 | 323.40 | -11.596% | 344,577 | -91.729% | |
| 2025-10-15 | 288.33 | 391.58 | 281.26 | 365.82 | +32.237% | 730,896 | -92.688% | |
| 2025-10-14 | 268.66 | 288.40 | 253.75 | 276.64 | -2.852% | 214,046 | -90.330% | |
| 2025-10-13 | 282.24 | 300.16 | 275.94 | 284.76 | +2.572% | 238,124 | -90.606% | |
| 2025-10-10 | 327.74 | 335.16 | 267.12 | 277.62 | -14.563% | 690,743 | -90.365% | |
| 2025-10-09 | 332.36 | 344.40 | 302.98 | 324.94 | 0.000% | 242,406 | -91.768% | |
| 2025-10-08 | 325.92 | 346.50 | 312.62 | 324.94 | +0.782% | 311,490 | -91.768% | |
| 2025-10-07 | 288.12 | 325.50 | 286.35 | 322.42 | +11.579% | 437,215 | -91.703% | |
| 2025-10-06 | 279.58 | 289.52 | 268.80 | 288.96 | +7.893% | 351,066 | -90.743% | |
| 2025-10-03 | 328.58 | 339.08 | 267.40 | 267.82 | -18.353% | 601,524 | -90.012% | |
| 2025-10-02 | 319.20 | 343.56 | 316.26 | 328.02 | +5.351% | 263,835 | -91.845% | |
| 2025-10-01 | 307.37 | 325.71 | 298.20 | 311.36 | -1.375% | 238,029 | -91.409% | |
| 2025-09-30 | 336.00 | 344.40 | 305.60 | 315.70 | -8.109% | 252,309 | -91.527% | |
| 2025-09-29 | 339.64 | 360.50 | 334.60 | 343.56 | +2.421% | 292,820 | -92.214% | |
| 2025-09-26 | 294.84 | 336.00 | 291.06 | 335.44 | +12.383% | 341,154 | -92.025% | |
| 2025-09-25 | 269.64 | 300.83 | 254.94 | 298.48 | +5.912% | 423,377 | -91.038% | |
| 2025-09-24 | 318.36 | 320.74 | 279.16 | 281.82 | -9.690% | 298,658 | -90.508% | |
| 2025-09-23 | 329.28 | 332.36 | 304.85 | 312.06 | -5.830% | 264,298 | -91.428% | |
| 2025-09-22 | 336.14 | 346.08 | 317.24 | 331.38 | -0.463% | 206,680 | -91.928% | |
| 2025-09-19 | 313.39 | 351.12 | 313.39 | 332.92 | +5.642% | 407,453 | -91.965% | |
| 2025-09-18 | 258.02 | 316.82 | 255.92 | 315.14 | +22.871% | 503,630 | -91.512% | |
| 2025-09-17 | 255.78 | 263.34 | 244.30 | 256.48 | -2.137% | 349,876 | -89.570% | |
| 2025-09-16 | 301.00 | 301.00 | 239.54 | 262.08 | -11.531% | 604,709 | -89.793% | |
| 2025-09-15 | 307.86 | 324.99 | 295.68 | 296.24 | -5.536% | 306,129 | -90.970% | |
| 2025-09-12 | 266.90 | 317.94 | 258.02 | 313.60 | +14.402% | 543,601 | -91.470% | |
| 2025-09-11 | 245.84 | 281.40 | 243.60 | 274.12 | +16.202% | 709,449 | -90.242% | |
| 2025-09-10 | 256.20 | 271.46 | 233.10 | 235.90 | +0.178% | 599,269 | -88.660% | |
| 2025-09-09 | 255.64 | 262.46 | 232.96 | 235.48 | -7.735% | 347,618 | -88.640% | |
| 2025-09-08 | 248.50 | 274.26 | 248.50 | 255.22 | +5.254% | 511,263 | -89.519% | |
| 2025-09-05 | 247.52 | 250.18 | 226.94 | 242.48 | +0.756% | 330,259 | -88.968% | |
| 2025-09-04 | 207.20 | 241.78 | 204.82 | 240.66 | +16.463% | 534,401 | -88.885% | |
| 2025-09-03 | 194.04 | 216.86 | 189.84 | 206.64 | +13.801% | 462,061 | -87.055% | |
| 2025-09-02 | 179.97 | 186.62 | 174.58 | 181.58 | -3.926% | 175,595 | -85.268% | |
| 2025-08-29 | 207.06 | 208.18 | 187.74 | 189.00 | -8.038% | 211,988 | -85.847% | |
| 2025-08-28 | 207.34 | 214.69 | 203.01 | 205.52 | +0.205% | 191,281 | -86.984% | |
| 2025-08-27 | 217.14 | 223.09 | 204.82 | 205.10 | -5.788% | 290,946 | -86.958% | |
| 2025-08-26 | 198.94 | 219.80 | 197.54 | 217.70 | +10.913% | 266,238 | -87.712% | |
| 2025-08-25 | 208.04 | 213.01 | 196.28 | 196.28 | -7.029% | 218,128 | -86.372% | |
| 2025-08-22 | 196.28 | 222.04 | 193.34 | 211.12 | +2.376% | 438,406 | -87.329% | |
| 2025-08-21 | 199.22 | 215.46 | 197.15 | 206.22 | +2.363% | 291,472 | -87.028% | |
| 2025-08-20 | 193.06 | 203.51 | 179.48 | 201.46 | +5.965% | 251,408 | -86.722% | |
| 2025-08-19 | 216.72 | 218.26 | 188.02 | 190.12 | -13.004% | 315,366 | -85.930% | |
| 2025-08-18 | 219.94 | 225.26 | 213.55 | 218.54 | -4.350% | 245,369 | -87.760% | |
| 2025-08-15 | 228.20 | 241.36 | 221.48 | 228.48 | -4.561% | 205,412 | -88.292% | |
| 2025-08-14 | 242.20 | 246.40 | 220.50 | 239.40 | -5.053% | 453,951 | -88.826% | |
| 2025-08-13 | 255.92 | 256.06 | 236.65 | 252.14 | +1.522% | 256,374 | -89.391% | |
| 2025-08-12 | 256.90 | 260.06 | 241.53 | 248.36 | -8.320% | 391,491 | -89.229% | |
| 2025-08-11 | 286.72 | 294.98 | 266.52 | 270.90 | -7.593% | 313,553 | -90.126% | |
| 2025-08-08 | 293.16 | 302.12 | 276.92 | 293.16 | +3.305% | 219,190 | -90.875% | |
| 2025-08-07 | 291.20 | 311.45 | 275.52 | 283.78 | -0.393% | 298,758 | -90.574% | |
| 2025-08-06 | 341.32 | 341.32 | 274.33 | 284.90 | -16.152% | 475,424 | -90.611% | |
| 2025-08-05 | 333.23 | 460.60 | 327.88 | 339.78 | -24.837% | 872,663 | -92.127% | |
| 2025-08-04 | 460.32 | 481.32 | 436.24 | 452.06 | +2.802% | 231,858 | -94.083% | |
| 2025-08-01 | 467.32 | 494.48 | 427.28 | 439.74 | -10.894% | 198,358 | -93.917% | |
| 2025-07-31 | 495.46 | 557.48 | 490.01 | 493.50 | +1.439% | 193,475 | -94.580% | |
| 2025-07-30 | 418.46 | 497.70 | 418.46 | 486.50 | +17.518% | 360,528 | -94.502% | |
| 2025-07-29 | 380.94 | 420.70 | 357.70 | 413.98 | +5.456% | 247,378 | -93.538% | |
| 2025-07-28 | 392.56 | 407.40 | 364.39 | 392.56 | +3.507% | 175,064 | -93.186% | |
| 2025-07-25 | 385.28 | 408.80 | 337.12 | 379.26 | +1.082% | 408,717 | -92.947% | |
| 2025-07-24 | 379.54 | 382.32 | 352.94 | 375.20 | -2.545% | 179,975 | -92.870% | |
| 2025-07-23 | 292.04 | 398.16 | 290.64 | 385.00 | +32.212% | 681,167 | -93.052% | |
| 2025-07-22 | 268.24 | 298.20 | 257.74 | 291.20 | +9.416% | 205,827 | -90.814% | |
| 2025-07-21 | 295.68 | 296.66 | 265.37 | 266.14 | -10.625% | 341,975 | -89.949% | |
| 2025-07-18 | 301.70 | 306.32 | 276.22 | 297.78 | +0.901% | 278,884 | -91.017% | |
| 2025-07-17 | 317.10 | 319.59 | 290.92 | 295.12 | -6.767% | 182,905 | -90.936% | |
| 2025-07-16 | 306.46 | 320.88 | 288.61 | 316.54 | +5.114% | 244,623 | -91.549% | |
| 2025-07-15 | 331.24 | 332.50 | 298.17 | 301.14 | -6.070% | 225,281 | -91.117% | |
| 2025-07-14 | 268.66 | 323.40 | 268.24 | 320.60 | +17.136% | 345,836 | -91.656% | |
| 2025-07-11 | 299.04 | 307.58 | 272.30 | 273.70 | -9.449% | 206,989 | -90.227% | |
| 2025-07-10 | 316.82 | 322.14 | 299.60 | 302.26 | -3.573% | 229,009 | -91.150% | |
| 2025-07-09 | 306.18 | 327.18 | 284.76 | 313.46 | +8.901% | 470,182 | -91.466% | |
| 2025-07-08 | 286.02 | 309.40 | 280.42 | 287.84 | +2.339% | 290,101 | -90.707% | |
| 2025-07-07 | 267.40 | 282.66 | 243.42 | 281.26 | +1.825% | 341,240 | -90.489% | |
| 2025-07-03 | 275.24 | 289.10 | 261.10 | 276.22 | +2.017% | 154,559 | -90.316% | |
| 2025-07-02 | 279.58 | 280.98 | 263.34 | 270.76 | -2.175% | 254,709 | -90.120% | |
| 2025-07-01 | 287.70 | 312.51 | 266.84 | 276.78 | -7.961% | 362,154 | -90.335% | |
| 2025-06-30 | 309.68 | 312.03 | 282.94 | 300.72 | +1.753% | 320,239 | -91.105% | |
| 2025-06-27 | 270.20 | 324.38 | 262.22 | 295.54 | +13.251% | 879,009 | -90.949% | |
| 2025-06-26 | 212.80 | 266.00 | 205.80 | 260.96 | +22.874% | 619,524 | -89.749% | |
| 2025-06-25 | 236.60 | 265.58 | 209.58 | 212.38 | -6.933% | 574,698 | -87.405% | |
| 2025-06-24 | 221.34 | 242.90 | 216.16 | 228.20 | +3.099% | 489,564 | -88.278% | |
| 2025-06-23 | 355.11 | 355.11 | 220.71 | 221.34 | -68.780% | 1,352,750 | -87.915% | |
| 2025-06-20 | 678.86 | 716.80 | 652.40 | 708.96 | +10.063% | 126,187 | -96.227% | |
| 2025-06-18 | 633.78 | 674.10 | 584.22 | 644.14 | +6.431% | 198,952 | -95.847% | |
| 2025-06-17 | 613.90 | 631.54 | 551.60 | 605.22 | -2.150% | 157,433 | -95.580% | |
| 2025-06-16 | 556.78 | 653.52 | 544.32 | 618.52 | +15.473% | 257,207 | -95.675% | |
| 2025-06-13 | 536.13 | 576.94 | 520.24 | 535.64 | -5.787% | 121,158 | -95.006% | |
| 2025-06-12 | 555.80 | 625.30 | 550.48 | 568.54 | -1.742% | 117,444 | -95.295% | |
| 2025-06-11 | 520.52 | 581.56 | 503.58 | 578.62 | +8.336% | 117,364 | -95.377% | |
| 2025-06-10 | 565.60 | 603.11 | 501.20 | 534.10 | -5.593% | 148,591 | -94.992% | |
| 2025-06-09 | 573.86 | 573.86 | 522.90 | 565.74 | +1.609% | 97,028 | -95.272% | |
| 2025-06-06 | 499.10 | 577.78 | 490.14 | 556.78 | +13.629% | 194,392 | -95.196% | |
| 2025-06-05 | 516.53 | 528.53 | 474.46 | 490.00 | -3.448% | 175,532 | -94.541% | |
| 2025-06-04 | 543.90 | 616.67 | 491.68 | 507.50 | -4.202% | 247,442 | -94.729% | |
| 2025-06-03 | 672.28 | 782.18 | 521.22 | 529.76 | -7.141% | 385,804 | -94.951% | |
| 2025-06-02 | 571.90 | 610.24 | 548.80 | 570.50 | +0.617% | 103,339 | -95.311% | |
| 2025-05-30 | 487.20 | 582.12 | 483.00 | 567.00 | +15.582% | 153,857 | -95.282% | |
| 2025-05-29 | 520.31 | 532.42 | 485.71 | 490.56 | -3.418% | 60,034 | -94.547% | |
| 2025-05-28 | 518.14 | 521.78 | 471.52 | 507.92 | -0.165% | 56,733 | -94.733% | |
| 2025-05-27 | 563.36 | 566.86 | 498.54 | 508.76 | -5.241% | 100,331 | -94.742% | |
| 2025-05-23 | 508.34 | 548.24 | 501.20 | 536.90 | +4.269% | 105,334 | -95.018% | |
| 2025-05-22 | 509.74 | 576.93 | 464.96 | 514.92 | -15.312% | 173,140 | -94.805% | |
| 2025-05-21 | 657.72 | 721.63 | 600.46 | 608.02 | -10.675% | 150,687 | -95.600% | |
| 2025-05-20 | 707.70 | 735.00 | 647.57 | 680.68 | -3.723% | 120,557 | -96.070% | |
| 2025-05-19 | 711.48 | 733.60 | 677.60 | 707.00 | -7.271% | 100,294 | -96.216% | |
| 2025-05-16 | 643.30 | 763.00 | 602.00 | 762.44 | +20.513% | 160,093 | -96.492% | |
| 2025-05-15 | 666.40 | 723.66 | 522.34 | 632.66 | -8.374% | 198,469 | -95.772% | |
| 2025-05-14 | 758.66 | 798.00 | 682.50 | 690.48 | -8.936% | 135,527 | -96.126% | |
| 2025-05-13 | 592.90 | 759.22 | 592.90 | 758.24 | +31.712% | 187,381 | -96.472% | |
| 2025-05-12 | 592.48 | 641.62 | 555.66 | 575.68 | +12.658% | 142,831 | -95.353% | |
| 2025-05-09 | 462.00 | 515.20 | 452.20 | 511.00 | +2.327% | 100,891 | -94.765% | |
| 2025-05-08 | 508.76 | 566.44 | 472.92 | 499.38 | -4.010% | 159,054 | -94.643% | |
| 2025-05-07 | 438.55 | 520.24 | 423.36 | 520.24 | +11.625% | 178,772 | -94.858% | |
| 2025-05-06 | 288.96 | 482.86 | 282.24 | 466.06 | +35.656% | 339,391 | -94.260% | |
| 2025-05-05 | 349.16 | 361.20 | 309.40 | 343.56 | +5.322% | 172,047 | -92.214% | |
| 2025-05-02 | 267.82 | 329.00 | 267.54 | 326.20 | +25.606% | 85,983 | -91.800% | |
| 2025-05-01 | 228.20 | 266.00 | 206.22 | 259.70 | +19.523% | 71,197 | -89.700% | |
| 2025-04-30 | 229.88 | 230.86 | 200.90 | 217.28 | -11.868% | 65,368 | -87.689% | |
| 2025-04-29 | 279.16 | 279.16 | 221.34 | 246.54 | +44.581% | 268,322 | -89.150% | |
| 2025-04-28 | 187.32 | 196.00 | 160.07 | 170.52 | +3.308% | 68,959 | -84.313% | |
| 2025-04-25 | 159.96 | 165.48 | 151.34 | 165.06 | -0.422% | 20,296 | -83.794% | |
| 2025-04-24 | 155.96 | 171.50 | 154.20 | 165.76 | +11.174% | 11,200 | -83.862% | |
| 2025-04-23 | 151.76 | 168.28 | 146.72 | 149.10 | +9.007% | 24,520 | -82.059% | |
| 2025-04-22 | 144.90 | 149.10 | 132.86 | 136.78 | -4.776% | 12,755 | -80.443% | |
| 2025-04-21 | 152.74 | 153.86 | 133.15 | 143.64 | -9.683% | 12,296 | -81.377% | |
| 2025-04-17 | 134.82 | 159.04 | 133.00 | 159.04 | +3.744% | 18,928 | -83.180% | |
| 2025-04-16 | 176.96 | 176.96 | 144.28 | 153.30 | -17.112% | 12,058 | -82.551% | |
| 2025-04-15 | 175.00 | 189.39 | 169.54 | 184.95 | 0.000% | 15,634 | -85.537% |