HOOG
Leverage Shares 2X Long HOOD Daily ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:30 PM EDT
32.29USD+2.966%(+0.93)540,686
Pre-marketOct 2, 2026 9:29:30 AM EDT
32.68USD+4.209%(+1.32)
After-hoursOct 2, 2026 4:57:30 PM EDT
32.32USD+0.093%(+0.03)
HOOG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.77 | 36.00 | 32.09 | 32.28 | +2.704% | 544,079 | 0.000% |
| 2026-10-01 | 31.90 | 32.90 | 31.11 | 31.43 | -2.512% | 321,988 | +2.704% |
| 2026-09-30 | 37.92 | 38.57 | 31.90 | 32.24 | -6.361% | 687,174 | +0.124% |
| 2026-09-29 | 35.84 | 36.18 | 33.64 | 34.43 | -0.087% | 127,989 | -6.245% |
| 2026-09-28 | 35.40 | 36.70 | 34.31 | 34.46 | -5.434% | 143,607 | -6.326% |
| 2026-09-25 | 37.51 | 37.90 | 35.26 | 36.44 | -2.043% | 186,797 | -11.416% |
| 2026-09-24 | 36.54 | 38.90 | 36.19 | 37.20 | -3.477% | 172,746 | -13.226% |
| 2026-09-23 | 38.54 | 41.02 | 38.25 | 38.54 | -2.406% | 313,568 | -16.243% |
| 2026-09-22 | 38.44 | 40.60 | 38.33 | 39.49 | +1.674% | 223,084 | -18.258% |
| 2026-09-21 | 39.99 | 40.68 | 37.81 | 38.84 | +5.486% | 487,493 | -16.890% |
| 2026-09-18 | 33.40 | 37.22 | 31.90 | 36.82 | +18.430% | 730,220 | -12.330% |
| 2026-09-17 | 31.15 | 31.40 | 29.06 | 31.09 | +10.287% | 457,700 | +3.828% |
| 2026-09-16 | 31.70 | 31.75 | 26.70 | 28.19 | -10.819% | 588,860 | +14.509% |
| 2026-09-15 | 32.26 | 33.12 | 29.02 | 31.61 | -7.002% | 456,270 | +2.120% |
| 2026-09-14 | 32.97 | 35.20 | 32.77 | 33.99 | +3.000% | 263,902 | -5.031% |
| 2026-09-11 | 33.78 | 35.20 | 32.17 | 33.00 | -1.345% | 351,765 | -2.182% |
| 2026-09-10 | 32.98 | 35.24 | 32.93 | 33.45 | -3.769% | 283,609 | -3.498% |
| 2026-09-09 | 37.90 | 38.25 | 34.63 | 34.76 | -3.418% | 282,482 | -7.135% |
| 2026-09-08 | 40.67 | 40.70 | 35.84 | 35.99 | -7.883% | 442,082 | -10.308% |
| 2026-09-04 | 38.17 | 40.61 | 37.53 | 39.07 | -4.334% | 436,599 | -17.379% |
| 2026-09-03 | 34.13 | 40.86 | 34.13 | 40.84 | +32.986% | 1,191,720 | -20.960% |
| 2026-09-02 | 28.81 | 30.96 | 27.88 | 30.71 | +7.104% | 242,710 | +5.112% |
| 2026-09-01 | 29.79 | 30.58 | 28.21 | 28.67 | -2.935% | 380,799 | +12.579% |
| 2026-08-31 | 28.70 | 29.89 | 27.23 | 29.54 | +0.897% | 246,426 | +9.276% |
| 2026-08-28 | 32.04 | 32.52 | 29.15 | 29.28 | -9.943% | 276,694 | +10.255% |
| 2026-08-27 | 33.04 | 33.81 | 31.29 | 32.51 | +2.112% | 195,057 | -0.707% |
| 2026-08-26 | 33.06 | 33.39 | 31.64 | 31.84 | -6.388% | 183,960 | +1.390% |
| 2026-08-25 | 29.15 | 34.16 | 28.85 | 34.01 | +16.400% | 412,812 | -5.087% |
| 2026-08-24 | 31.08 | 32.44 | 28.95 | 29.22 | -8.551% | 448,818 | +10.479% |
| 2026-08-21 | 28.03 | 32.70 | 27.06 | 31.95 | +27.291% | 1,144,159 | +1.033% |
| 2026-08-20 | 28.20 | 28.28 | 24.30 | 25.10 | -1.569% | 509,110 | +28.606% |
| 2026-08-19 | 23.98 | 27.30 | 23.62 | 25.50 | +9.557% | 677,047 | +26.588% |
| 2026-08-18 | 24.35 | 24.90 | 23.28 | 23.28 | -9.868% | 242,815 | +38.687% |
| 2026-08-17 | 25.17 | 26.19 | 24.60 | 25.82 | +1.270% | 219,342 | +25.001% |
| 2026-08-14 | 26.80 | 27.00 | 25.43 | 25.50 | -7.942% | 348,329 | +26.588% |
| 2026-08-13 | 26.10 | 28.13 | 26.10 | 27.70 | +9.790% | 554,761 | +16.534% |
| 2026-08-12 | 26.20 | 26.41 | 24.50 | 25.23 | +0.878% | 548,966 | +27.943% |
| 2026-08-11 | 25.30 | 25.30 | 24.22 | 25.01 | -0.317% | 134,461 | +29.066% |
| 2026-08-10 | 24.50 | 25.25 | 24.00 | 25.09 | +2.870% | 199,619 | +28.657% |
| 2026-08-07 | 24.27 | 25.70 | 24.07 | 24.39 | +5.539% | 279,784 | +32.349% |
| 2026-08-06 | 23.18 | 24.08 | 22.84 | 23.11 | -5.092% | 170,760 | +39.680% |
| 2026-08-05 | 24.77 | 25.66 | 24.16 | 24.35 | -1.137% | 236,006 | +32.567% |
| 2026-08-04 | 24.27 | 25.70 | 22.90 | 24.63 | +7.040% | 570,657 | +31.060% |
| 2026-08-03 | 21.18 | 24.04 | 20.73 | 23.01 | +8.538% | 426,294 | +40.287% |
| 2026-07-31 | 21.13 | 22.60 | 19.86 | 21.20 | -0.047% | 613,776 | +52.264% |
| 2026-07-30 | 23.50 | 24.28 | 21.10 | 21.21 | -6.810% | 771,338 | +52.192% |
| 2026-07-29 | 24.05 | 24.75 | 22.32 | 22.76 | -7.102% | 414,409 | +41.828% |
| 2026-07-28 | 24.48 | 24.99 | 22.00 | 24.50 | -5.769% | 381,493 | +31.755% |
| 2026-07-27 | 26.71 | 28.06 | 24.76 | 26.00 | +1.483% | 252,563 | +24.154% |
| 2026-07-24 | 29.17 | 29.17 | 24.55 | 25.62 | -13.534% | 573,665 | +25.995% |
| 2026-07-23 | 29.73 | 31.01 | 28.26 | 29.63 | -5.607% | 218,745 | +8.944% |
| 2026-07-22 | 31.73 | 32.80 | 31.37 | 31.39 | -3.445% | 223,123 | +2.835% |
| 2026-07-21 | 30.45 | 33.58 | 30.45 | 32.51 | +14.096% | 312,615 | -0.707% |
| 2026-07-20 | 30.23 | 30.36 | 28.09 | 28.49 | -1.235% | 196,097 | +13.289% |
| 2026-07-17 | 29.36 | 31.40 | 26.92 | 28.85 | -11.449% | 421,723 | +11.889% |
| 2026-07-16 | 37.94 | 38.41 | 32.37 | 32.58 | -16.654% | 326,725 | -0.921% |
| 2026-07-15 | 38.90 | 39.90 | 36.90 | 39.09 | +3.427% | 327,339 | -17.421% |
| 2026-07-14 | 36.18 | 37.90 | 35.00 | 37.79 | +6.344% | 283,176 | -14.591% |
| 2026-07-13 | 35.92 | 38.00 | 34.89 | 35.54 | -3.764% | 200,298 | -9.173% |
| 2026-07-10 | 41.79 | 41.79 | 34.85 | 36.93 | -5.502% | 701,229 | -12.591% |
| 2026-07-09 | 37.11 | 40.69 | 36.54 | 39.08 | +2.718% | 345,750 | -17.400% |
| 2026-07-08 | 36.19 | 38.36 | 34.90 | 38.05 | +1.161% | 380,890 | -15.155% |
| 2026-07-07 | 39.50 | 41.00 | 37.40 | 37.61 | -7.955% | 765,343 | -14.170% |
| 2026-07-06 | 36.75 | 41.57 | 36.75 | 40.86 | +8.382% | 699,980 | -20.999% |
| 2026-07-02 | 37.74 | 42.39 | 36.65 | 37.70 | +7.346% | 1,049,171 | -14.377% |
| 2026-07-01 | 30.48 | 35.56 | 30.45 | 35.12 | +16.911% | 617,988 | -8.087% |
| 2026-06-30 | 31.00 | 31.72 | 29.71 | 30.04 | -3.128% | 353,816 | +7.457% |
| 2026-06-29 | 30.49 | 31.63 | 28.74 | 31.01 | +6.199% | 473,078 | +4.095% |
| 2026-06-26 | 26.03 | 29.53 | 26.03 | 29.20 | +11.365% | 454,476 | +10.548% |
| 2026-06-25 | 29.55 | 29.57 | 25.98 | 26.22 | -7.885% | 416,097 | +23.112% |
| 2026-06-24 | 31.84 | 32.90 | 27.94 | 28.46 | -11.684% | 398,571 | +13.405% |
| 2026-06-23 | 31.49 | 34.00 | 30.94 | 32.23 | -4.870% | 671,826 | +0.155% |
| 2026-06-22 | 35.39 | 38.20 | 33.66 | 33.88 | -4.375% | 934,153 | -4.723% |
| 2026-06-18 | 35.48 | 36.07 | 32.46 | 35.43 | +5.258% | 951,076 | -8.891% |
| 2026-06-17 | 28.30 | 36.86 | 28.18 | 33.66 | +17.487% | 1,961,603 | -4.100% |
| 2026-06-16 | 30.93 | 31.65 | 27.34 | 28.65 | -2.947% | 763,574 | +12.670% |
| 2026-06-15 | 29.90 | 31.03 | 29.16 | 29.52 | +10.852% | 1,113,968 | +9.350% |
| 2026-06-12 | 26.55 | 28.31 | 25.00 | 26.63 | +1.914% | 552,483 | +21.217% |
| 2026-06-11 | 23.41 | 26.84 | 22.72 | 26.13 | +13.356% | 794,589 | +23.536% |
| 2026-06-10 | 21.81 | 25.67 | 21.81 | 23.05 | +6.221% | 923,228 | +40.035% |
| 2026-06-09 | 22.76 | 23.98 | 19.21 | 21.70 | -3.249% | 659,277 | +48.747% |
| 2026-06-08 | 22.00 | 22.68 | 21.29 | 22.43 | +6.708% | 365,411 | +43.914% |
| 2026-06-05 | 23.23 | 23.67 | 19.45 | 21.02 | -13.391% | 812,388 | +53.568% |
| 2026-06-04 | 21.78 | 24.45 | 21.55 | 24.27 | +12.779% | 782,937 | +33.004% |
| 2026-06-03 | 23.70 | 23.80 | 21.24 | 21.52 | -12.127% | 716,775 | +50.000% |
| 2026-06-02 | 24.80 | 25.22 | 23.37 | 24.49 | -5.808% | 799,588 | +31.809% |
| 2026-06-01 | 25.79 | 26.93 | 23.00 | 26.00 | -7.638% | 1,099,748 | +24.154% |
| 2026-05-29 | 23.50 | 28.15 | 22.65 | 28.15 | +22.232% | 1,548,929 | +14.671% |
| 2026-05-28 | 17.95 | 23.03 | 17.42 | 23.03 | +22.909% | 1,352,931 | +40.165% |
| 2026-05-27 | 17.55 | 18.96 | 17.45 | 18.74 | +5.481% | 820,554 | +72.276% |
| 2026-05-26 | 17.90 | 18.70 | 17.46 | 17.76 | +0.931% | 406,119 | +81.718% |
| 2026-05-22 | 18.80 | 19.30 | 17.35 | 17.60 | -5.987% | 511,824 | +83.409% |
| 2026-05-21 | 18.37 | 19.11 | 18.06 | 18.72 | +0.351% | 300,549 | +72.428% |
| 2026-05-20 | 18.23 | 18.90 | 17.70 | 18.66 | +3.988% | 372,926 | +73.033% |
| 2026-05-19 | 18.86 | 18.91 | 17.39 | 17.94 | -7.573% | 668,089 | +79.933% |
| 2026-05-18 | 18.56 | 20.75 | 18.52 | 19.41 | +0.258% | 414,236 | +66.306% |
| 2026-05-15 | 19.99 | 20.03 | 19.05 | 19.36 | -9.158% | 564,279 | +66.736% |
| 2026-05-14 | 19.00 | 21.94 | 18.47 | 21.31 | +10.423% | 647,586 | +51.466% |
| 2026-05-13 | 19.31 | 19.78 | 18.61 | 19.30 | -4.123% | 398,075 | +67.254% |
| 2026-05-12 | 20.59 | 20.98 | 19.18 | 20.13 | -6.148% | 508,264 | +60.358% |
| 2026-05-11 | 19.38 | 21.60 | 18.45 | 21.45 | +9.722% | 731,955 | +50.499% |
| 2026-05-08 | 19.17 | 19.58 | 18.20 | 19.55 | +1.602% | 562,483 | +65.130% |
| 2026-05-07 | 20.41 | 20.77 | 18.77 | 19.24 | -6.647% | 668,216 | +67.775% |
| 2026-05-06 | 20.17 | 20.86 | 19.25 | 20.61 | +4.619% | 661,288 | +56.623% |
| 2026-05-05 | 19.90 | 20.38 | 19.38 | 19.70 | +1.233% | 860,449 | +63.858% |
| 2026-05-04 | 18.60 | 20.27 | 18.60 | 19.46 | +8.111% | 833,575 | +65.879% |
| 2026-05-01 | 18.01 | 18.77 | 17.70 | 18.00 | +2.273% | 669,819 | +79.333% |
| 2026-04-30 | 16.80 | 18.11 | 16.68 | 17.60 | +4.204% | 923,585 | +83.409% |
| 2026-04-29 | 17.52 | 18.20 | 16.17 | 16.89 | -26.536% | 2,566,616 | +91.119% |
| 2026-04-28 | 22.63 | 23.62 | 22.29 | 22.99 | -4.244% | 994,922 | +40.403% |
| 2026-04-27 | 24.23 | 25.11 | 23.67 | 24.01 | -2.241% | 337,005 | +34.444% |
| 2026-04-24 | 24.47 | 24.73 | 23.48 | 24.56 | +2.420% | 437,094 | +31.431% |
| 2026-04-23 | 25.94 | 26.38 | 22.80 | 23.98 | -11.020% | 720,560 | +34.612% |
| 2026-04-22 | 27.42 | 27.95 | 26.32 | 26.95 | +5.068% | 1,113,761 | +19.777% |
| 2026-04-21 | 28.66 | 28.81 | 25.60 | 25.65 | -10.627% | 1,238,912 | +25.848% |
| 2026-04-20 | 27.85 | 29.48 | 26.87 | 28.70 | +0.702% | 1,393,697 | +12.474% |
| 2026-04-17 | 28.11 | 30.00 | 27.80 | 28.50 | +8.862% | 2,124,285 | +13.263% |
| 2026-04-16 | 27.50 | 27.89 | 24.32 | 26.18 | -1.170% | 1,985,798 | +23.300% |
| 2026-04-15 | 24.43 | 26.59 | 23.29 | 26.49 | +20.738% | 2,157,279 | +21.857% |
| 2026-04-14 | 20.00 | 22.00 | 20.00 | 21.94 | +20.616% | 1,018,946 | +47.129% |
| 2026-04-13 | 16.44 | 18.19 | 16.25 | 18.19 | +7.442% | 361,367 | +77.460% |
| 2026-04-10 | 17.37 | 17.71 | 16.52 | 16.93 | -2.701% | 275,142 | +90.667% |
| 2026-04-09 | 18.25 | 18.62 | 16.75 | 17.40 | -5.435% | 405,415 | +85.517% |
| 2026-04-08 | 20.90 | 21.29 | 18.06 | 18.40 | +6.870% | 611,729 | +75.435% |
| 2026-04-07 | 16.50 | 17.26 | 15.75 | 17.22 | -0.651% | 297,536 | +87.488% |
| 2026-04-06 | 17.22 | 17.82 | 16.86 | 17.33 | +2.242% | 292,438 | +86.267% |
| 2026-04-02 | 15.96 | 17.50 | 15.25 | 16.95 | -3.419% | 424,601 | +90.442% |
| 2026-04-01 | 18.09 | 18.14 | 17.10 | 17.55 | +2.512% | 356,758 | +83.932% |
| 2026-03-31 | 15.49 | 17.18 | 15.22 | 17.12 | +12.496% | 606,320 | +88.551% |
| 2026-03-30 | 16.04 | 16.41 | 14.43 | 15.22 | -2.668% | 423,599 | +112.113% |
| 2026-03-27 | 16.94 | 16.99 | 15.57 | 15.64 | -12.259% | 846,420 | +106.455% |
| 2026-03-26 | 18.32 | 19.37 | 17.51 | 17.82 | -6.194% | 400,235 | +81.145% |
| 2026-03-25 | 18.72 | 20.00 | 18.72 | 19.00 | +9.935% | 558,625 | +69.924% |
| 2026-03-24 | 18.44 | 18.66 | 17.09 | 17.28 | -9.339% | 538,673 | +86.806% |
| 2026-03-23 | 18.51 | 19.66 | 18.40 | 19.06 | +4.438% | 471,592 | +69.360% |
| 2026-03-20 | 19.45 | 19.52 | 17.79 | 18.25 | -9.204% | 403,474 | +76.877% |
| 2026-03-19 | 19.02 | 20.57 | 18.75 | 20.10 | -1.808% | 295,787 | +60.597% |
| 2026-03-18 | 21.25 | 21.78 | 20.45 | 20.47 | -6.322% | 370,610 | +57.694% |
| 2026-03-17 | 20.74 | 22.05 | 20.74 | 21.85 | +5.410% | 360,043 | +47.725% |
| 2026-03-16 | 20.72 | 21.00 | 20.14 | 20.73 | +5.228% | 416,772 | +55.716% |
| 2026-03-13 | 21.73 | 22.04 | 19.42 | 19.70 | -7.469% | 777,842 | +63.858% |
| 2026-03-12 | 21.88 | 22.09 | 20.68 | 21.29 | -6.440% | 455,084 | +51.619% |
| 2026-03-11 | 22.40 | 23.40 | 21.70 | 22.76 | +0.201% | 330,807 | +41.855% |
| 2026-03-10 | 23.77 | 23.84 | 22.20 | 22.71 | -2.241% | 802,312 | +42.140% |
| 2026-03-09 | 21.26 | 23.38 | 21.25 | 23.23 | +5.834% | 634,362 | +38.955% |
| 2026-03-06 | 22.61 | 23.03 | 21.50 | 21.95 | -8.694% | 532,937 | +47.062% |
| 2026-03-05 | 25.03 | 26.50 | 22.80 | 24.04 | -3.917% | 878,715 | +34.276% |
| 2026-03-04 | 23.69 | 25.97 | 23.69 | 25.02 | +15.780% | 711,373 | +29.017% |
| 2026-03-03 | 20.42 | 22.35 | 19.35 | 21.61 | -6.700% | 544,286 | +49.375% |
| 2026-03-02 | 20.31 | 23.60 | 20.00 | 23.16 | +7.743% | 584,560 | +39.367% |
| 2026-02-27 | 22.19 | 22.64 | 20.94 | 21.50 | -9.217% | 431,099 | +50.158% |
| 2026-02-26 | 22.19 | 23.78 | 22.00 | 23.68 | +4.853% | 390,691 | +36.318% |
| 2026-02-25 | 22.41 | 22.93 | 21.04 | 22.58 | +11.252% | 629,507 | +42.932% |
| 2026-02-24 | 19.10 | 20.55 | 18.10 | 20.30 | +4.103% | 424,186 | +59.015% |
| 2026-02-23 | 21.15 | 21.21 | 19.27 | 19.50 | -11.404% | 610,017 | +65.538% |
| 2026-02-20 | 21.44 | 23.05 | 21.44 | 22.01 | +1.373% | 423,318 | +46.661% |
| 2026-02-19 | 21.00 | 22.00 | 20.55 | 21.71 | +0.986% | 311,050 | +48.674% |
| 2026-02-18 | 21.25 | 23.25 | 20.91 | 21.50 | -0.830% | 381,213 | +50.140% |
| 2026-02-17 | 20.93 | 22.37 | 20.16 | 21.68 | -1.365% | 356,485 | +48.893% |
| 2026-02-13 | 20.02 | 22.55 | 19.54 | 21.98 | +13.592% | 983,355 | +46.861% |
| 2026-02-12 | 24.15 | 24.15 | 18.95 | 19.35 | -17.799% | 901,314 | +66.822% |
| 2026-02-11 | 23.52 | 24.59 | 21.03 | 23.54 | -18.235% | 1,187,190 | +37.128% |
| 2026-02-10 | 28.41 | 30.37 | 28.41 | 28.79 | -1.808% | 764,755 | +12.122% |
| 2026-02-09 | 28.12 | 30.60 | 26.86 | 29.32 | +8.956% | 713,464 | +10.095% |
| 2026-02-06 | 24.00 | 27.85 | 23.61 | 26.91 | +27.990% | 779,765 | +19.955% |
| 2026-02-05 | 24.31 | 25.40 | 20.58 | 21.02 | -19.414% | 645,616 | +53.532% |
| 2026-02-04 | 29.10 | 29.41 | 24.17 | 26.09 | -15.402% | 448,249 | +23.726% |
| 2026-02-03 | 33.06 | 33.12 | 29.29 | 30.84 | -6.432% | 440,506 | +4.669% |
| 2026-02-02 | 37.71 | 37.71 | 31.91 | 32.96 | -18.818% | 576,779 | -2.063% |
| 2026-01-30 | 43.45 | 44.75 | 39.90 | 40.60 | -4.015% | 181,599 | -20.493% |
| 2026-01-29 | 44.13 | 44.23 | 40.76 | 42.30 | -4.583% | 143,498 | -23.685% |
| 2026-01-28 | 45.78 | 47.46 | 43.68 | 44.33 | -2.870% | 194,288 | -27.182% |
| 2026-01-27 | 48.02 | 48.98 | 45.27 | 45.64 | -3.672% | 87,981 | -29.273% |
| 2026-01-26 | 46.43 | 48.55 | 45.50 | 47.38 | -0.042% | 76,070 | -31.870% |
| 2026-01-23 | 47.50 | 50.38 | 46.91 | 47.40 | +0.894% | 127,233 | -31.899% |
| 2026-01-22 | 48.22 | 48.22 | 45.90 | 46.98 | +0.664% | 78,386 | -31.290% |
| 2026-01-21 | 46.56 | 48.60 | 45.68 | 46.67 | +0.908% | 187,233 | -30.834% |
| 2026-01-20 | 45.35 | 48.70 | 45.35 | 46.25 | -5.728% | 164,609 | -30.205% |
| 2026-01-16 | 51.40 | 51.40 | 47.57 | 49.06 | -3.634% | 373,855 | -34.203% |
| 2026-01-15 | 60.07 | 60.08 | 50.50 | 50.91 | -14.995% | 335,943 | -36.594% |
| 2026-01-14 | 60.77 | 60.99 | 56.96 | 59.89 | -1.203% | 148,367 | -46.102% |
| 2026-01-13 | 58.13 | 60.70 | 56.60 | 60.62 | +4.680% | 132,947 | -46.750% |
| 2026-01-12 | 55.00 | 59.88 | 55.00 | 57.91 | +3.633% | 134,845 | -44.258% |
| 2026-01-09 | 57.49 | 58.60 | 55.49 | 55.88 | -0.214% | 131,997 | -42.233% |
| 2026-01-08 | 56.57 | 57.92 | 54.60 | 56.00 | -2.828% | 150,655 | -42.357% |
| 2026-01-07 | 60.78 | 60.78 | 57.09 | 57.63 | -7.644% | 156,899 | -43.988% |
| 2026-01-06 | 65.36 | 65.36 | 58.62 | 62.40 | -2.591% | 234,107 | -48.269% |
| 2026-01-05 | 59.04 | 64.20 | 58.66 | 64.06 | +13.824% | 305,242 | -49.610% |
| 2026-01-02 | 56.00 | 57.00 | 51.92 | 56.28 | +3.570% | 347,662 | -42.644% |
| 2025-12-31 | 55.88 | 56.81 | 54.22 | 54.34 | -4.264% | 164,568 | -40.596% |
| 2025-12-30 | 59.27 | 60.27 | 56.50 | 56.76 | -13.462% | 226,022 | -43.129% |
| 2025-12-29 | 65.15 | 67.39 | 64.25 | 65.59 | -1.309% | 225,547 | -50.785% |
| 2025-12-26 | 69.36 | 69.55 | 66.01 | 66.46 | -3.723% | 253,275 | -51.429% |
| 2025-12-24 | 68.52 | 69.46 | 67.27 | 69.03 | -0.055% | 91,810 | -53.238% |
| 2025-12-23 | 68.96 | 70.04 | 65.13 | 69.07 | -3.442% | 321,776 | -53.263% |
| 2025-12-22 | 72.97 | 74.08 | 70.40 | 71.53 | +1.389% | 138,169 | -54.872% |
| 2025-12-19 | 68.47 | 72.22 | 67.02 | 70.55 | +7.007% | 236,161 | -54.245% |
| 2025-12-18 | 70.95 | 73.78 | 65.71 | 65.93 | +2.328% | 388,896 | -51.039% |
| 2025-12-17 | 70.33 | 74.50 | 64.19 | 64.43 | -5.914% | 362,005 | -49.899% |
| 2025-12-16 | 65.44 | 69.95 | 64.68 | 68.48 | +6.900% | 235,055 | -52.862% |
| 2025-12-15 | 69.88 | 70.12 | 62.62 | 64.06 | -7.159% | 248,524 | -49.610% |
| 2025-12-12 | 75.90 | 76.04 | 67.08 | 69.00 | -6.441% | 289,846 | -53.217% |
| 2025-12-11 | 84.30 | 84.30 | 72.56 | 73.75 | -18.128% | 579,271 | -56.231% |
| 2025-12-10 | 89.44 | 92.14 | 87.13 | 90.08 | -0.033% | 186,970 | -64.165% |
| 2025-12-09 | 88.42 | 95.23 | 87.30 | 90.11 | -0.825% | 201,096 | -64.177% |
| 2025-12-08 | 87.87 | 93.08 | 85.46 | 90.86 | +6.431% | 178,627 | -64.473% |
| 2025-12-05 | 89.29 | 89.40 | 82.60 | 85.37 | -7.403% | 277,936 | -62.188% |
| 2025-12-04 | 86.87 | 92.63 | 86.64 | 92.20 | +4.923% | 173,834 | -64.987% |
| 2025-12-03 | 78.57 | 88.52 | 76.84 | 87.87 | +12.356% | 264,539 | -63.264% |
| 2025-12-02 | 77.55 | 82.27 | 76.59 | 78.21 | +4.526% | 453,513 | -58.725% |
| 2025-12-01 | 75.01 | 77.65 | 69.68 | 74.82 | -8.275% | 360,454 | -56.856% |
| 2025-11-28 | 81.20 | 83.44 | 80.10 | 81.57 | +0.037% | 131,063 | -60.427% |
| 2025-11-26 | 73.64 | 82.22 | 73.08 | 81.54 | +21.895% | 464,342 | -60.412% |
| 2025-11-25 | 63.23 | 68.31 | 59.81 | 66.89 | +0.865% | 194,799 | -51.744% |
| 2025-11-24 | 60.96 | 66.96 | 59.50 | 66.32 | +14.384% | 274,279 | -51.327% |
| 2025-11-21 | 58.41 | 60.80 | 52.43 | 57.98 | +2.171% | 430,018 | -44.326% |
| 2025-11-20 | 75.20 | 76.73 | 55.61 | 56.75 | -20.566% | 492,239 | -43.117% |
| 2025-11-19 | 67.13 | 72.53 | 66.00 | 71.44 | +6.564% | 229,622 | -54.815% |
| 2025-11-18 | 66.26 | 70.01 | 64.79 | 67.04 | -2.813% | 257,959 | -51.849% |
| 2025-11-17 | 74.64 | 75.05 | 64.60 | 68.98 | -10.671% | 426,545 | -53.204% |
| 2025-11-14 | 67.84 | 82.06 | 66.82 | 77.22 | +1.352% | 474,873 | -58.197% |
| 2025-11-13 | 87.66 | 87.77 | 73.33 | 76.19 | -17.013% | 370,277 | -57.632% |
| 2025-11-12 | 92.57 | 93.00 | 85.68 | 91.81 | +1.280% | 192,851 | -64.840% |
| 2025-11-11 | 92.18 | 94.11 | 89.15 | 90.65 | -5.808% | 281,337 | -64.391% |
| 2025-11-10 | 95.50 | 100.22 | 90.65 | 96.24 | +8.354% | 357,766 | -66.459% |
| 2025-11-07 | 79.95 | 91.01 | 76.12 | 88.82 | +4.988% | 467,243 | -63.657% |
| 2025-11-06 | 104.13 | 104.22 | 83.44 | 84.60 | -21.858% | 624,060 | -61.844% |
| 2025-11-05 | 103.98 | 110.90 | 97.89 | 108.26 | +8.650% | 360,745 | -70.184% |
| 2025-11-04 | 104.83 | 111.23 | 99.47 | 99.64 | -13.921% | 255,005 | -67.605% |
| 2025-11-03 | 118.85 | 119.70 | 109.00 | 115.76 | +0.225% | 199,306 | -72.115% |
| 2025-10-31 | 110.91 | 121.00 | 110.91 | 115.50 | +12.507% | 235,075 | -72.052% |
| 2025-10-30 | 110.03 | 111.07 | 101.51 | 102.66 | -9.255% | 179,809 | -68.556% |
| 2025-10-29 | 115.30 | 117.58 | 110.12 | 113.13 | -2.035% | 137,445 | -71.466% |
| 2025-10-28 | 115.00 | 118.48 | 114.66 | 115.48 | +0.200% | 117,411 | -72.047% |
| 2025-10-27 | 113.69 | 120.06 | 111.26 | 115.25 | +8.747% | 247,897 | -71.991% |
| 2025-10-24 | 103.76 | 109.20 | 102.00 | 105.98 | +8.122% | 258,408 | -69.541% |
| 2025-10-23 | 89.41 | 99.76 | 88.43 | 98.02 | +11.220% | 191,001 | -67.068% |
| 2025-10-22 | 94.50 | 94.50 | 79.43 | 88.13 | -7.163% | 322,541 | -63.372% |
| 2025-10-21 | 100.08 | 100.17 | 94.36 | 94.93 | -6.140% | 150,193 | -65.996% |
| 2025-10-20 | 97.98 | 107.17 | 97.00 | 101.14 | +9.140% | 228,199 | -68.084% |
| 2025-10-17 | 90.52 | 94.54 | 86.88 | 92.67 | -2.627% | 240,930 | -65.167% |
| 2025-10-16 | 101.05 | 103.82 | 94.00 | 95.17 | -3.851% | 213,208 | -66.082% |
| 2025-10-15 | 105.38 | 106.98 | 98.23 | 98.98 | -1.347% | 168,703 | -67.388% |
| 2025-10-14 | 103.23 | 109.75 | 97.70 | 100.33 | -8.313% | 215,603 | -67.827% |
| 2025-10-13 | 116.20 | 118.22 | 103.08 | 109.43 | +2.443% | 268,766 | -70.502% |
| 2025-10-10 | 128.37 | 131.29 | 106.77 | 106.82 | -17.657% | 377,699 | -69.781% |
| 2025-10-09 | 125.99 | 130.46 | 121.90 | 129.73 | +1.929% | 139,216 | -75.117% |
| 2025-10-08 | 119.71 | 127.94 | 117.45 | 127.27 | +8.103% | 134,623 | -74.637% |
| 2025-10-07 | 120.20 | 120.20 | 111.78 | 117.73 | +0.960% | 155,134 | -72.581% |
| 2025-10-06 | 130.95 | 132.19 | 116.30 | 116.61 | -5.793% | 286,209 | -72.318% |
| 2025-10-03 | 121.19 | 126.20 | 118.30 | 123.78 | +3.773% | 223,310 | -73.921% |
| 2025-10-02 | 114.25 | 120.61 | 110.75 | 119.28 | +9.441% | 279,665 | -72.938% |
| 2025-10-01 | 112.86 | 115.30 | 107.00 | 108.99 | -5.751% | 162,621 | -70.383% |
| 2025-09-30 | 103.57 | 116.13 | 103.57 | 115.64 | +9.666% | 241,745 | -72.086% |
| 2025-09-29 | 87.48 | 105.61 | 87.48 | 105.45 | +24.188% | 339,286 | -69.388% |
| 2025-09-26 | 88.03 | 89.45 | 83.00 | 84.91 | -1.519% | 151,401 | -61.983% |
| 2025-09-25 | 86.90 | 90.61 | 83.29 | 86.22 | -6.496% | 232,813 | -62.561% |
| 2025-09-24 | 93.50 | 96.80 | 89.69 | 92.21 | +1.152% | 149,232 | -64.993% |
| 2025-09-23 | 90.05 | 93.56 | 88.30 | 91.16 | +1.869% | 169,723 | -64.590% |
| 2025-09-22 | 88.01 | 91.89 | 85.83 | 89.49 | +0.457% | 134,132 | -63.928% |
| 2025-09-19 | 85.11 | 90.00 | 84.52 | 89.08 | +5.989% | 171,598 | -63.763% |
| 2025-09-18 | 82.94 | 88.83 | 82.94 | 84.05 | +3.673% | 241,908 | -61.593% |
| 2025-09-17 | 78.81 | 81.65 | 76.19 | 81.07 | +2.170% | 318,819 | -60.182% |
| 2025-09-16 | 76.46 | 80.34 | 74.75 | 79.35 | +4.319% | 239,169 | -59.318% |
| 2025-09-15 | 76.85 | 78.25 | 72.79 | 76.06 | -0.415% | 193,099 | -57.561% |
| 2025-09-12 | 80.56 | 80.96 | 75.06 | 76.38 | -4.575% | 261,903 | -57.737% |
| 2025-09-11 | 80.48 | 85.44 | 79.90 | 80.04 | +0.226% | 250,045 | -59.671% |
| 2025-09-10 | 84.22 | 87.92 | 78.84 | 79.86 | -1.578% | 353,947 | -59.579% |
| 2025-09-09 | 78.44 | 81.38 | 74.73 | 81.14 | +2.118% | 312,499 | -60.217% |
| 2025-09-08 | 71.66 | 79.54 | 71.00 | 79.46 | +31.182% | 510,312 | -59.374% |
| 2025-09-05 | 65.13 | 66.02 | 53.78 | 60.57 | -3.026% | 510,245 | -46.706% |
| 2025-09-04 | 60.17 | 64.76 | 60.17 | 62.46 | +4.134% | 237,711 | -48.319% |
| 2025-09-03 | 61.00 | 62.41 | 58.40 | 59.98 | -0.282% | 125,782 | -46.183% |
| 2025-09-02 | 59.50 | 61.46 | 56.79 | 60.15 | -6.338% | 305,270 | -46.334% |
| 2025-08-29 | 62.68 | 64.56 | 61.58 | 64.22 | +0.548% | 131,309 | -49.735% |
| 2025-08-28 | 64.05 | 65.79 | 62.82 | 63.87 | +1.542% | 178,812 | -49.460% |
| 2025-08-27 | 70.48 | 70.90 | 62.88 | 62.90 | -10.755% | 284,931 | -48.680% |
| 2025-08-26 | 67.84 | 71.31 | 65.91 | 70.48 | +1.585% | 153,841 | -54.200% |
| 2025-08-25 | 70.17 | 71.89 | 66.93 | 69.38 | -2.788% | 230,103 | -53.474% |
| 2025-08-22 | 66.12 | 74.49 | 64.36 | 71.37 | +5.468% | 343,630 | -54.771% |
| 2025-08-21 | 65.85 | 70.00 | 65.50 | 67.67 | +1.714% | 243,879 | -52.298% |
| 2025-08-20 | 68.30 | 69.92 | 58.88 | 66.53 | -4.011% | 478,608 | -51.481% |
| 2025-08-19 | 81.17 | 82.90 | 67.85 | 69.31 | -13.033% | 389,633 | -53.427% |
| 2025-08-18 | 76.77 | 79.80 | 72.65 | 79.70 | +1.527% | 186,591 | -59.496% |
| 2025-08-15 | 73.03 | 78.85 | 71.18 | 78.50 | +5.907% | 242,227 | -58.878% |
| 2025-08-14 | 70.10 | 74.87 | 68.27 | 74.12 | +3.968% | 266,277 | -56.449% |
| 2025-08-13 | 81.47 | 81.47 | 69.50 | 71.29 | -9.710% | 512,610 | -54.721% |
| 2025-08-12 | 79.95 | 83.88 | 77.70 | 78.96 | +0.712% | 244,246 | -59.118% |
| 2025-08-11 | 82.05 | 83.62 | 78.03 | 78.40 | -1.816% | 265,994 | -58.827% |
| 2025-08-08 | 75.74 | 82.80 | 74.87 | 79.85 | +6.424% | 429,550 | -59.574% |
| 2025-08-07 | 71.14 | 77.00 | 70.54 | 75.03 | +10.338% | 482,703 | -56.977% |
| 2025-08-06 | 66.69 | 68.30 | 62.42 | 68.00 | +0.154% | 378,301 | -52.529% |
| 2025-08-05 | 68.53 | 70.03 | 65.00 | 67.90 | -1.942% | 269,700 | -52.456% |
| 2025-08-04 | 62.62 | 69.50 | 58.20 | 69.24 | +13.073% | 307,132 | -53.380% |
| 2025-08-01 | 58.57 | 67.00 | 53.00 | 61.23 | -6.038% | 518,895 | -47.285% |
| 2025-07-31 | 66.43 | 73.08 | 63.00 | 65.17 | -5.801% | 456,954 | -50.468% |
| 2025-07-30 | 66.20 | 70.88 | 65.92 | 69.18 | +4.966% | 381,630 | -53.341% |
| 2025-07-29 | 70.16 | 71.01 | 65.50 | 65.91 | -6.231% | 257,124 | -51.024% |
| 2025-07-28 | 69.39 | 70.81 | 67.66 | 70.29 | +3.729% | 195,525 | -54.076% |
| 2025-07-25 | 63.56 | 69.57 | 63.40 | 67.76 | +5.400% | 198,942 | -52.364% |
| 2025-07-24 | 65.66 | 65.66 | 62.37 | 64.29 | -0.293% | 186,177 | -49.791% |
| 2025-07-23 | 64.73 | 65.05 | 62.72 | 64.48 | +0.220% | 222,704 | -49.938% |
| 2025-07-22 | 67.16 | 69.15 | 60.37 | 64.34 | -4.846% | 372,853 | -49.828% |
| 2025-07-21 | 74.18 | 75.42 | 67.34 | 67.61 | -9.871% | 402,591 | -52.259% |
| 2025-07-18 | 74.94 | 79.62 | 71.26 | 75.02 | +8.032% | 488,708 | -56.971% |
| 2025-07-17 | 67.17 | 70.72 | 66.00 | 69.44 | +4.213% | 355,735 | -53.515% |
| 2025-07-16 | 62.69 | 68.20 | 62.69 | 66.64 | +7.859% | 348,653 | -51.557% |
| 2025-07-15 | 61.42 | 64.05 | 58.89 | 61.78 | -1.120% | 250,958 | -47.750% |
| 2025-07-14 | 63.50 | 64.50 | 61.19 | 62.48 | +3.204% | 270,263 | -48.335% |
| 2025-07-11 | 59.63 | 64.35 | 59.28 | 60.54 | -0.673% | 374,485 | -46.680% |
| 2025-07-10 | 57.60 | 61.09 | 55.00 | 60.95 | +8.723% | 369,558 | -47.039% |
| 2025-07-09 | 54.13 | 56.23 | 52.95 | 56.06 | +7.169% | 276,442 | -42.419% |
| 2025-07-08 | 57.38 | 60.11 | 51.81 | 52.31 | -4.804% | 398,416 | -38.291% |
| 2025-07-07 | 55.24 | 57.57 | 52.51 | 54.95 | -1.857% | 295,648 | -41.256% |
| 2025-07-03 | 57.61 | 57.61 | 53.38 | 55.99 | -7.744% | 314,959 | -42.347% |
| 2025-07-02 | 52.56 | 64.08 | 52.56 | 60.69 | +12.514% | 485,754 | -46.812% |
| 2025-07-01 | 57.05 | 62.13 | 51.00 | 53.94 | -2.898% | 609,126 | -40.156% |
| 2025-06-30 | 47.18 | 56.15 | 46.94 | 55.55 | +25.169% | 485,670 | -41.890% |
| 2025-06-27 | 46.12 | 46.12 | 43.18 | 44.38 | -3.290% | 218,428 | -27.265% |
| 2025-06-26 | 44.71 | 46.17 | 43.95 | 45.89 | +3.918% | 153,331 | -29.658% |
| 2025-06-25 | 46.36 | 46.88 | 43.21 | 44.16 | +1.822% | 173,441 | -26.902% |
| 2025-06-24 | 39.29 | 43.50 | 38.31 | 43.37 | +14.675% | 201,166 | -25.571% |
| 2025-06-23 | 39.18 | 40.35 | 35.95 | 37.82 | -5.615% | 201,542 | -14.648% |
| 2025-06-20 | 39.91 | 40.72 | 37.22 | 40.07 | +0.653% | 230,764 | -19.441% |
| 2025-06-18 | 36.83 | 40.16 | 36.19 | 39.81 | +8.949% | 433,399 | -18.915% |
| 2025-06-17 | 37.97 | 38.28 | 34.52 | 36.54 | -4.893% | 106,324 | -11.658% |
| 2025-06-16 | 35.53 | 38.46 | 35.53 | 38.42 | +11.589% | 149,898 | -15.981% |
| 2025-06-13 | 33.71 | 36.52 | 33.69 | 34.43 | -3.773% | 100,892 | -6.245% |
| 2025-06-12 | 35.39 | 37.27 | 35.32 | 35.78 | -2.745% | 118,977 | -9.782% |
| 2025-06-11 | 35.09 | 37.17 | 34.45 | 36.79 | +6.607% | 235,727 | -12.259% |
| 2025-06-10 | 35.16 | 36.59 | 33.01 | 34.51 | -2.514% | 189,340 | -6.462% |
| 2025-06-09 | 33.80 | 35.51 | 30.68 | 35.40 | -3.752% | 500,362 | -8.814% |
| 2025-06-06 | 36.70 | 39.49 | 35.23 | 36.78 | +5.994% | 595,536 | -12.235% |
| 2025-06-05 | 35.66 | 38.63 | 33.52 | 34.70 | +0.667% | 529,020 | -6.974% |
| 2025-06-04 | 35.00 | 35.00 | 33.45 | 34.47 | +1.681% | 133,356 | -6.353% |
| 2025-06-03 | 32.37 | 34.77 | 31.61 | 33.90 | +11.623% | 607,135 | -4.779% |
| 2025-06-02 | 28.85 | 30.78 | 28.31 | 30.37 | +4.796% | 210,462 | +6.289% |
| 2025-05-30 | 27.12 | 29.12 | 26.42 | 28.98 | +6.740% | 194,863 | +11.387% |
| 2025-05-29 | 28.22 | 28.37 | 26.79 | 27.15 | -3.928% | 129,915 | +18.895% |
| 2025-05-28 | 29.00 | 29.32 | 28.00 | 28.26 | -2.552% | 49,735 | +14.225% |
| 2025-05-27 | 28.16 | 29.83 | 27.22 | 29.00 | +8.859% | 79,230 | +11.310% |
| 2025-05-23 | 26.34 | 27.56 | 26.16 | 26.64 | -5.965% | 49,151 | +21.171% |
| 2025-05-22 | 28.20 | 28.91 | 27.44 | 28.33 | +4.040% | 52,786 | +13.943% |
| 2025-05-21 | 27.42 | 29.86 | 26.82 | 27.23 | -3.371% | 127,057 | +18.546% |
| 2025-05-20 | 27.61 | 28.49 | 27.07 | 28.18 | +2.101% | 84,300 | +14.549% |
| 2025-05-19 | 23.89 | 27.64 | 23.89 | 27.60 | +7.813% | 138,887 | +16.957% |
| 2025-05-16 | 24.94 | 25.66 | 24.81 | 25.60 | +5.523% | 51,530 | +26.094% |
| 2025-05-15 | 24.33 | 24.78 | 22.41 | 24.26 | -3.921% | 74,056 | +33.059% |
| 2025-05-14 | 26.50 | 27.11 | 25.07 | 25.25 | -4.029% | 166,793 | +27.842% |
| 2025-05-13 | 23.52 | 26.93 | 23.43 | 26.31 | +17.455% | 165,292 | +22.691% |
| 2025-05-12 | 23.65 | 23.65 | 21.30 | 22.40 | +10.508% | 103,113 | +44.107% |
| 2025-05-09 | 20.41 | 21.50 | 19.70 | 20.27 | +1.911% | 93,506 | +59.250% |
| 2025-05-08 | 18.10 | 20.35 | 18.10 | 19.89 | +16.520% | 133,069 | +62.293% |
| 2025-05-07 | 16.39 | 17.36 | 16.04 | 17.07 | +4.716% | 104,568 | +89.104% |
| 2025-05-06 | 14.64 | 16.32 | 14.34 | 16.30 | +2.718% | 150,234 | +98.021% |
| 2025-05-05 | 15.27 | 15.97 | 14.28 | 15.87 | -2.037% | 69,226 | +103.403% |
| 2025-05-02 | 15.34 | 17.05 | 15.34 | 16.20 | +7.784% | 133,158 | +99.259% |
| 2025-05-01 | 18.07 | 18.07 | 14.91 | 15.03 | -11.536% | 289,860 | +114.770% |
| 2025-04-30 | 15.19 | 16.99 | 14.64 | 16.99 | +0.831% | 140,198 | +89.994% |
| 2025-04-29 | 16.75 | 17.07 | 16.25 | 16.85 | +1.751% | 66,520 | +91.573% |
| 2025-04-28 | 17.56 | 18.00 | 15.85 | 16.56 | -2.588% | 110,126 | +94.928% |
| 2025-04-25 | 16.73 | 17.29 | 16.17 | 17.00 | +6.184% | 56,975 | +89.882% |
| 2025-04-24 | 14.46 | 16.12 | 14.46 | 16.01 | +14.788% | 46,538 | +101.624% |
| 2025-04-23 | 14.32 | 15.36 | 13.92 | 13.95 | +12.449% | 40,605 | +131.439% |
| 2025-04-22 | 11.80 | 13.06 | 11.78 | 12.40 | +11.051% | 32,344 | +160.251% |
| 2025-04-21 | 12.08 | 12.08 | 10.82 | 11.17 | -6.314% | 34,941 | +189.012% |
| 2025-04-17 | 11.90 | 12.22 | 11.43 | 11.92 | +1.899% | 22,807 | +170.762% |
| 2025-04-16 | 12.47 | 13.04 | 11.30 | 11.70 | -15.175% | 44,571 | +175.905% |
| 2025-04-15 | 13.95 | 14.71 | 13.68 | 13.79 | -0.129% | 22,842 | +134.037% |
| 2025-04-14 | 14.32 | 14.32 | 13.06 | 13.81 | 0.000% | 58,694 | +133.735% |