HOOX
Defiance Daily Target 2X Long HOOD ETF
stockNASDAQETF
At CloseOct 5, 2026 1:54:37 PM EDT
36.60USD-2.008%(-0.75)14,349
35.69Bid38.20Ask2.51SpreadHOOX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.72 | 36.72 | 36.60 | 36.60 | +0.632% | 14,349 | 0.000% | |
| 2026-10-02 | 36.95 | 40.28 | 36.24 | 36.37 | +3.002% | 32,229 | +0.632% | |
| 2026-10-01 | 35.65 | 36.72 | 35.05 | 35.31 | -2.816% | 16,523 | +3.653% | |
| 2026-09-30 | 42.94 | 43.01 | 35.88 | 36.33 | -6.168% | 40,290 | +0.735% | |
| 2026-09-29 | 40.50 | 40.50 | 38.14 | 38.72 | -0.388% | 6,236 | -5.479% | |
| 2026-09-28 | 40.23 | 40.94 | 38.73 | 38.87 | -4.973% | 9,243 | -5.845% | |
| 2026-09-25 | 42.45 | 42.68 | 39.85 | 40.91 | -2.714% | 22,798 | -10.527% | |
| 2026-09-24 | 41.45 | 43.78 | 41.17 | 42.05 | -2.936% | 9,602 | -12.956% | |
| 2026-09-23 | 44.50 | 46.17 | 43.32 | 43.32 | -2.811% | 19,696 | -15.511% | |
| 2026-09-22 | 43.23 | 45.60 | 43.23 | 44.57 | +1.421% | 25,058 | -17.886% | |
| 2026-09-21 | 45.31 | 45.66 | 42.73 | 43.95 | +5.655% | 35,518 | -16.719% | |
| 2026-09-18 | 37.37 | 41.86 | 36.50 | 41.59 | +18.491% | 83,056 | -12.009% | |
| 2026-09-17 | 35.20 | 35.20 | 33.48 | 35.10 | +10.258% | 29,890 | +4.262% | |
| 2026-09-16 | 35.87 | 35.87 | 30.24 | 31.84 | -10.887% | 36,668 | +14.957% | |
| 2026-09-15 | 36.53 | 37.38 | 32.88 | 35.73 | -7.130% | 32,076 | +2.442% | |
| 2026-09-14 | 37.00 | 39.23 | 37.00 | 38.47 | +3.277% | 27,106 | -4.862% | |
| 2026-09-11 | 37.89 | 39.45 | 36.42 | 37.25 | -1.522% | 41,533 | -1.744% | |
| 2026-09-10 | 38.00 | 39.55 | 37.00 | 37.83 | -3.325% | 19,716 | -3.240% | |
| 2026-09-09 | 42.96 | 43.19 | 39.03 | 39.13 | -3.575% | 77,156 | -6.458% | |
| 2026-09-08 | 46.36 | 46.36 | 40.58 | 40.58 | -7.903% | 49,075 | -9.802% | |
| 2026-09-04 | 43.14 | 45.86 | 42.45 | 44.06 | -4.341% | 43,101 | -16.930% | |
| 2026-09-03 | 38.82 | 46.06 | 38.82 | 46.06 | +33.438% | 112,429 | -20.536% | |
| 2026-09-02 | 33.00 | 34.80 | 32.68 | 34.52 | +6.631% | 19,383 | +6.035% | |
| 2026-09-01 | 33.68 | 34.60 | 31.90 | 32.37 | -2.730% | 32,592 | +13.067% | |
| 2026-08-31 | 32.77 | 33.55 | 30.83 | 33.28 | +0.727% | 23,712 | +9.980% | |
| 2026-08-28 | 35.89 | 36.41 | 33.02 | 33.04 | -9.903% | 14,775 | +10.780% | |
| 2026-08-27 | 36.00 | 37.86 | 35.58 | 36.67 | +2.430% | 19,917 | -0.191% | |
| 2026-08-26 | 37.43 | 37.56 | 35.80 | 35.80 | -6.844% | 20,834 | +2.235% | |
| 2026-08-25 | 32.55 | 38.50 | 32.44 | 38.43 | +16.472% | 49,236 | -4.762% | |
| 2026-08-24 | 35.33 | 36.35 | 32.87 | 32.99 | -8.294% | 44,047 | +10.926% | |
| 2026-08-21 | 31.60 | 36.93 | 30.50 | 35.98 | +27.341% | 107,783 | +1.725% | |
| 2026-08-20 | 32.15 | 32.15 | 27.48 | 28.25 | -1.409% | 43,912 | +29.538% | |
| 2026-08-19 | 26.96 | 30.76 | 26.96 | 28.66 | +9.104% | 32,458 | +27.713% | |
| 2026-08-18 | 27.73 | 27.90 | 26.27 | 26.27 | -9.948% | 23,311 | +39.339% | |
| 2026-08-17 | 28.24 | 29.51 | 28.18 | 29.17 | +1.209% | 10,545 | +25.478% | |
| 2026-08-14 | 30.34 | 30.34 | 28.79 | 28.82 | -7.505% | 22,177 | +26.995% | |
| 2026-08-13 | 29.63 | 31.63 | 29.63 | 31.16 | +9.092% | 33,845 | +17.464% | |
| 2026-08-12 | 29.61 | 29.80 | 27.84 | 28.56 | +1.112% | 26,590 | +28.144% | |
| 2026-08-11 | 28.69 | 28.69 | 27.59 | 28.25 | -0.260% | 9,457 | +29.569% | |
| 2026-08-10 | 27.84 | 28.44 | 27.49 | 28.32 | +2.606% | 6,873 | +29.232% | |
| 2026-08-07 | 27.50 | 28.93 | 27.50 | 27.60 | +5.331% | 25,052 | +32.601% | |
| 2026-08-06 | 26.05 | 27.11 | 26.05 | 26.20 | -4.572% | 13,780 | +39.670% | |
| 2026-08-05 | 27.85 | 29.00 | 27.20 | 27.46 | -1.486% | 26,745 | +33.284% | |
| 2026-08-04 | 27.28 | 28.82 | 25.99 | 27.87 | +6.716% | 53,361 | +31.304% | |
| 2026-08-03 | 23.93 | 27.11 | 23.67 | 26.12 | +8.778% | 64,639 | +40.123% | |
| 2026-07-31 | 23.78 | 25.59 | 22.45 | 24.01 | -1.589% | 78,201 | +52.423% | |
| 2026-07-30 | 26.13 | 26.42 | 23.91 | 24.40 | -5.107% | 149,407 | +50.000% | |
| 2026-07-29 | 27.14 | 27.65 | 25.34 | 25.71 | -7.273% | 79,443 | +42.340% | |
| 2026-07-28 | 27.73 | 28.20 | 24.96 | 27.73 | -5.755% | 38,367 | +31.987% | |
| 2026-07-27 | 30.25 | 31.66 | 28.07 | 29.42 | +1.206% | 33,629 | +24.391% | |
| 2026-07-24 | 30.88 | 30.88 | 27.95 | 29.07 | -13.171% | 31,218 | +25.891% | |
| 2026-07-23 | 34.16 | 35.00 | 32.00 | 33.48 | -5.593% | 40,160 | +9.310% | |
| 2026-07-22 | 35.29 | 36.94 | 35.29 | 35.47 | -3.719% | 24,059 | +3.197% | |
| 2026-07-21 | 34.50 | 37.94 | 34.50 | 36.84 | +14.648% | 49,019 | -0.641% | |
| 2026-07-20 | 34.06 | 34.21 | 31.82 | 32.13 | -1.650% | 35,574 | +13.912% | |
| 2026-07-17 | 33.02 | 35.47 | 30.36 | 32.67 | -11.522% | 59,586 | +12.032% | |
| 2026-07-16 | 43.13 | 43.41 | 36.51 | 36.92 | -16.356% | 62,704 | -0.876% | |
| 2026-07-15 | 43.95 | 45.06 | 41.86 | 44.14 | +3.443% | 48,138 | -17.089% | |
| 2026-07-14 | 41.32 | 42.75 | 39.79 | 42.67 | +6.557% | 37,088 | -14.235% | |
| 2026-07-13 | 41.23 | 42.60 | 39.44 | 40.05 | -3.781% | 37,211 | -8.611% | |
| 2026-07-10 | 47.11 | 47.11 | 39.38 | 41.62 | -5.677% | 70,344 | -12.067% | |
| 2026-07-09 | 42.60 | 45.97 | 41.63 | 44.13 | +2.649% | 72,438 | -17.059% | |
| 2026-07-08 | 40.78 | 43.37 | 39.50 | 42.99 | +1.129% | 105,821 | -14.862% | |
| 2026-07-07 | 44.56 | 46.28 | 42.22 | 42.51 | -8.025% | 104,848 | -13.901% | |
| 2026-07-06 | 41.66 | 47.00 | 41.66 | 46.22 | +8.447% | 99,488 | -20.810% | |
| 2026-07-02 | 42.51 | 47.64 | 41.41 | 42.62 | +7.349% | 128,050 | -14.121% | |
| 2026-07-01 | 34.96 | 40.38 | 34.58 | 39.70 | +16.462% | 70,208 | -7.810% | |
| 2026-06-30 | 35.42 | 35.81 | 33.54 | 34.09 | -2.742% | 66,974 | +7.367% | |
| 2026-06-29 | 33.94 | 35.63 | 32.70 | 35.05 | +5.954% | 46,829 | +4.423% | |
| 2026-06-26 | 29.40 | 33.27 | 29.40 | 33.08 | +11.596% | 77,976 | +10.641% | |
| 2026-06-25 | 32.21 | 32.21 | 29.24 | 29.64 | -7.917% | 46,143 | +23.471% | |
| 2026-06-24 | 35.98 | 36.76 | 31.65 | 32.19 | -11.708% | 65,458 | +13.695% | |
| 2026-06-23 | 35.52 | 38.30 | 35.12 | 36.46 | -4.595% | 70,310 | +0.384% | |
| 2026-06-22 | 40.04 | 43.10 | 38.20 | 38.22 | -4.823% | 63,331 | -4.229% | |
| 2026-06-18 | 39.67 | 40.73 | 36.78 | 40.15 | +5.632% | 127,118 | -8.848% | |
| 2026-06-17 | 31.97 | 41.71 | 31.97 | 38.01 | +17.477% | 229,789 | -3.714% | |
| 2026-06-16 | 34.96 | 35.89 | 30.92 | 32.36 | -3.239% | 165,505 | +13.114% | |
| 2026-06-15 | 33.78 | 35.11 | 32.97 | 33.44 | +10.726% | 138,020 | +9.450% | |
| 2026-06-12 | 29.96 | 31.70 | 28.35 | 30.20 | +1.755% | 118,254 | +21.189% | |
| 2026-06-11 | 26.71 | 30.40 | 25.80 | 29.68 | +13.584% | 172,765 | +23.315% | |
| 2026-06-10 | 24.71 | 29.01 | 24.71 | 26.13 | +5.848% | 146,792 | +40.067% | |
| 2026-06-09 | 25.75 | 27.20 | 21.80 | 24.69 | -2.697% | 149,181 | +48.258% | |
| 2026-06-08 | 25.12 | 25.64 | 24.30 | 25.37 | +6.046% | 80,110 | +44.260% | |
| 2026-06-05 | 26.25 | 26.73 | 22.03 | 23.92 | -13.203% | 147,623 | +52.981% | |
| 2026-06-04 | 24.96 | 27.70 | 24.26 | 27.56 | +13.291% | 100,710 | +32.783% | |
| 2026-06-03 | 26.77 | 26.77 | 24.11 | 24.33 | -12.451% | 117,789 | +50.432% | |
| 2026-06-02 | 27.92 | 28.50 | 26.47 | 27.79 | -5.482% | 133,335 | +31.702% | |
| 2026-06-01 | 28.72 | 30.53 | 25.94 | 29.40 | -7.831% | 222,284 | +24.482% | |
| 2026-05-29 | 26.73 | 31.90 | 25.77 | 31.90 | +22.655% | 334,346 | +14.734% | |
| 2026-05-28 | 20.28 | 26.06 | 19.74 | 26.01 | +22.476% | 196,575 | +40.726% | |
| 2026-05-27 | 19.99 | 21.45 | 19.80 | 21.24 | +5.911% | 153,111 | +72.356% | |
| 2026-05-26 | 20.43 | 20.95 | 19.80 | 20.05 | +0.863% | 101,216 | +82.544% | |
| 2026-05-22 | 21.25 | 21.52 | 19.74 | 19.88 | -6.273% | 110,455 | +84.119% | |
| 2026-05-21 | 20.85 | 21.54 | 20.72 | 21.21 | +0.363% | 38,431 | +72.569% | |
| 2026-05-20 | 20.20 | 21.40 | 20.11 | 21.13 | +4.283% | 35,216 | +73.196% | |
| 2026-05-19 | 21.36 | 21.36 | 19.73 | 20.26 | -7.853% | 96,899 | +80.614% | |
| 2026-05-18 | 21.13 | 23.50 | 21.09 | 21.99 | -0.357% | 52,130 | +66.431% | |
| 2026-05-15 | 22.49 | 22.66 | 21.60 | 22.07 | -8.682% | 62,698 | +65.836% | |
| 2026-05-14 | 21.32 | 24.80 | 21.06 | 24.17 | +9.906% | 128,417 | +51.437% | |
| 2026-05-13 | 21.80 | 22.42 | 21.20 | 21.99 | -3.426% | 73,598 | +66.439% | |
| 2026-05-12 | 23.41 | 23.79 | 21.71 | 22.77 | -6.391% | 98,622 | +60.738% | |
| 2026-05-11 | 21.70 | 24.53 | 21.00 | 24.32 | +9.868% | 158,095 | +50.464% | |
| 2026-05-08 | 21.30 | 22.21 | 20.71 | 22.14 | +1.704% | 68,522 | +65.312% | |
| 2026-05-07 | 23.11 | 23.47 | 21.40 | 21.77 | -7.336% | 143,138 | +68.129% | |
| 2026-05-06 | 22.84 | 23.69 | 21.93 | 23.49 | +4.364% | 119,192 | +55.795% | |
| 2026-05-05 | 22.71 | 23.11 | 21.99 | 22.51 | +2.161% | 141,736 | +62.594% | |
| 2026-05-04 | 20.93 | 23.00 | 20.93 | 22.03 | +7.482% | 201,832 | +66.108% | |
| 2026-05-01 | 20.61 | 21.30 | 20.18 | 20.50 | +1.976% | 142,829 | +78.537% | |
| 2026-04-30 | 19.03 | 20.56 | 18.91 | 20.10 | +5.030% | 152,716 | +82.064% | |
| 2026-04-29 | 19.87 | 20.65 | 18.38 | 19.14 | -26.480% | 549,558 | +91.223% | |
| 2026-04-28 | 25.61 | 26.63 | 25.37 | 26.03 | -4.571% | 187,341 | +40.586% | |
| 2026-04-27 | 27.59 | 28.33 | 26.75 | 27.28 | -1.941% | 97,446 | +34.160% | |
| 2026-04-24 | 27.93 | 28.00 | 26.60 | 27.82 | +2.736% | 92,417 | +31.556% | |
| 2026-04-23 | 29.11 | 29.81 | 26.00 | 27.08 | -11.532% | 147,715 | +35.155% | |
| 2026-04-22 | 31.01 | 31.58 | 29.74 | 30.61 | +5.084% | 175,346 | +19.569% | |
| 2026-04-21 | 32.54 | 32.55 | 29.00 | 29.13 | -10.482% | 192,586 | +25.647% | |
| 2026-04-20 | 31.80 | 33.37 | 30.52 | 32.54 | +0.740% | 187,172 | +12.477% | |
| 2026-04-17 | 31.68 | 34.06 | 31.57 | 32.30 | +8.465% | 425,528 | +13.309% | |
| 2026-04-16 | 30.90 | 31.25 | 27.52 | 29.78 | -1.358% | 431,253 | +22.901% | |
| 2026-04-15 | 27.69 | 30.24 | 26.34 | 30.19 | +21.440% | 516,443 | +21.232% | |
| 2026-04-14 | 22.64 | 24.99 | 22.64 | 24.86 | +21.027% | 153,946 | +47.224% | |
| 2026-04-13 | 18.76 | 20.61 | 18.53 | 20.54 | +6.684% | 90,268 | +78.181% | |
| 2026-04-10 | 19.81 | 19.87 | 18.77 | 19.25 | -2.165% | 43,334 | +90.090% | |
| 2026-04-09 | 20.76 | 21.13 | 19.03 | 19.68 | -5.702% | 83,333 | +85.976% | |
| 2026-04-08 | 23.88 | 24.13 | 20.50 | 20.87 | +6.542% | 73,693 | +75.371% | |
| 2026-04-07 | 18.75 | 19.59 | 18.09 | 19.59 | +0.044% | 49,516 | +86.843% | |
| 2026-04-06 | 19.45 | 20.20 | 19.14 | 19.58 | +2.513% | 27,330 | +86.925% | |
| 2026-04-02 | 18.24 | 19.45 | 17.27 | 19.10 | -3.193% | 35,493 | +91.623% | |
| 2026-04-01 | 20.53 | 20.53 | 19.37 | 19.73 | +1.554% | 57,361 | +85.504% | |
| 2026-03-31 | 17.53 | 19.43 | 17.32 | 19.43 | +12.561% | 96,021 | +88.387% | |
| 2026-03-30 | 18.24 | 18.31 | 16.44 | 17.26 | -2.541% | 117,278 | +112.051% | |
| 2026-03-27 | 19.25 | 19.25 | 17.68 | 17.71 | -12.196% | 73,024 | +106.663% | |
| 2026-03-26 | 20.50 | 21.92 | 19.83 | 20.17 | -7.264% | 52,639 | +81.458% | |
| 2026-03-25 | 21.77 | 22.68 | 21.50 | 21.75 | +10.743% | 86,954 | +68.276% | |
| 2026-03-24 | 21.16 | 21.17 | 19.50 | 19.64 | -8.948% | 112,325 | +86.354% | |
| 2026-03-23 | 21.03 | 22.22 | 20.89 | 21.57 | +4.125% | 136,850 | +69.680% | |
| 2026-03-20 | 22.23 | 22.23 | 20.20 | 20.72 | -8.950% | 99,714 | +76.679% | |
| 2026-03-19 | 21.30 | 23.25 | 21.30 | 22.75 | -2.016% | 61,241 | +60.866% | 1-for-3 split |
| 2026-03-18 | 23.97 | 24.66 | 23.22 | 23.22 | -6.634% | 102,973 | +57.623% | |
| 2026-03-17 | 23.76 | 25.02 | 23.76 | 24.87 | +5.471% | 99,807 | +47.165% | |
| 2026-03-16 | 23.49 | 23.88 | 22.89 | 23.58 | +5.503% | 103,282 | +55.216% | |
| 2026-03-13 | 24.63 | 24.93 | 22.05 | 22.35 | -7.338% | 142,136 | +63.758% | |
| 2026-03-12 | 24.87 | 25.20 | 23.64 | 24.12 | -6.732% | 86,864 | +51.741% | |
| 2026-03-11 | 25.41 | 26.52 | 24.69 | 25.86 | +0.236% | 74,357 | +41.526% | |
| 2026-03-10 | 26.88 | 27.21 | 25.26 | 25.80 | -2.050% | 112,684 | +41.860% | |
| 2026-03-09 | 23.94 | 26.52 | 23.94 | 26.34 | +5.656% | 77,763 | +38.952% | |
| 2026-03-06 | 25.48 | 26.10 | 24.42 | 24.93 | -8.581% | 131,793 | +46.811% | |
| 2026-03-05 | 28.47 | 30.18 | 25.96 | 27.27 | -4.114% | 179,452 | +34.213% | |
| 2026-03-04 | 26.91 | 29.52 | 26.91 | 28.44 | +16.176% | 174,237 | +28.692% | |
| 2026-03-03 | 23.19 | 25.38 | 22.04 | 24.48 | -6.956% | 155,772 | +49.510% | |
| 2026-03-02 | 22.89 | 26.76 | 22.65 | 26.31 | +7.783% | 121,154 | +39.111% | |
| 2026-02-27 | 25.35 | 25.56 | 23.77 | 24.41 | -9.391% | 59,671 | +49.938% | |
| 2026-02-26 | 25.23 | 26.97 | 25.05 | 26.94 | +4.907% | 114,791 | +35.857% | |
| 2026-02-25 | 25.50 | 26.01 | 23.92 | 25.68 | +11.169% | 208,524 | +42.523% | |
| 2026-02-24 | 21.69 | 23.37 | 20.59 | 23.10 | +4.607% | 70,999 | +58.442% | |
| 2026-02-23 | 24.15 | 24.15 | 21.90 | 22.08 | -11.740% | 155,193 | +65.741% | |
| 2026-02-20 | 24.34 | 26.16 | 24.34 | 25.02 | +1.470% | 91,004 | +46.283% | |
| 2026-02-19 | 23.94 | 24.93 | 23.49 | 24.66 | +0.970% | 62,618 | +48.433% | |
| 2026-02-18 | 24.00 | 26.40 | 23.82 | 24.42 | -0.243% | 83,613 | +49.873% | |
| 2026-02-17 | 23.94 | 25.41 | 22.92 | 24.48 | -1.687% | 93,117 | +49.510% | |
| 2026-02-13 | 22.68 | 25.59 | 22.26 | 24.90 | +13.233% | 257,558 | +46.988% | |
| 2026-02-12 | 27.42 | 27.42 | 21.57 | 21.99 | -17.640% | 280,245 | +66.439% | |
| 2026-02-11 | 26.79 | 28.05 | 23.94 | 26.70 | -18.573% | 464,551 | +37.079% | |
| 2026-02-10 | 32.35 | 34.53 | 32.22 | 32.79 | -1.709% | 214,912 | +11.619% | |
| 2026-02-09 | 31.95 | 34.82 | 30.60 | 33.36 | +9.127% | 146,301 | +9.712% | |
| 2026-02-06 | 27.36 | 31.47 | 26.88 | 30.57 | +27.854% | 199,437 | +19.725% | |
| 2026-02-05 | 27.45 | 28.80 | 23.28 | 23.91 | -19.576% | 179,948 | +53.074% | |
| 2026-02-04 | 33.54 | 33.54 | 27.54 | 29.73 | -15.299% | 125,285 | +23.108% | |
| 2026-02-03 | 37.77 | 37.77 | 33.32 | 35.10 | -6.624% | 74,863 | +4.274% | |
| 2026-02-02 | 42.75 | 42.75 | 36.30 | 37.59 | -18.689% | 136,121 | -2.634% | |
| 2026-01-30 | 48.60 | 51.49 | 45.39 | 46.23 | -3.900% | 48,419 | -20.831% | |
| 2026-01-29 | 50.22 | 50.48 | 46.20 | 48.11 | -4.182% | 74,826 | -23.918% | |
| 2026-01-28 | 51.96 | 53.78 | 49.95 | 50.21 | -3.432% | 62,092 | -27.100% | |
| 2026-01-27 | 54.75 | 55.87 | 51.60 | 51.99 | -3.238% | 53,571 | -29.602% | |
| 2026-01-26 | 52.17 | 55.20 | 51.72 | 53.73 | -0.112% | 32,253 | -31.882% | |
| 2026-01-23 | 53.91 | 57.30 | 53.64 | 53.79 | +0.844% | 33,680 | -31.958% | |
| 2026-01-22 | 54.60 | 54.60 | 52.14 | 53.34 | +0.623% | 25,405 | -31.384% | |
| 2026-01-21 | 53.31 | 55.50 | 51.96 | 53.01 | +0.284% | 33,124 | -30.956% | |
| 2026-01-20 | 51.90 | 55.58 | 51.60 | 52.86 | -5.218% | 52,381 | -30.760% | |
| 2026-01-16 | 58.50 | 58.56 | 54.09 | 55.77 | -3.878% | 94,973 | -34.373% | |
| 2026-01-15 | 68.16 | 68.16 | 57.57 | 58.02 | -14.989% | 116,683 | -36.918% | |
| 2026-01-14 | 69.66 | 69.66 | 65.07 | 68.25 | -1.001% | 24,373 | -46.374% | |
| 2026-01-13 | 66.00 | 69.18 | 64.50 | 68.94 | +4.218% | 25,440 | -46.910% | |
| 2026-01-12 | 62.91 | 68.34 | 62.91 | 66.15 | +3.862% | 43,160 | -44.671% | |
| 2026-01-09 | 65.61 | 66.75 | 63.21 | 63.69 | -0.329% | 28,026 | -42.534% | |
| 2026-01-08 | 64.41 | 65.94 | 62.28 | 63.90 | -2.828% | 37,751 | -42.723% | |
| 2026-01-07 | 69.42 | 69.42 | 65.16 | 65.76 | -7.783% | 58,166 | -44.343% | |
| 2026-01-06 | 74.40 | 74.40 | 66.90 | 71.31 | -2.382% | 71,183 | -48.675% | |
| 2026-01-05 | 67.44 | 73.23 | 66.94 | 73.05 | +14.236% | 83,473 | -49.897% | |
| 2026-01-02 | 64.59 | 64.83 | 58.91 | 63.95 | +3.123% | 47,296 | -42.765% | |
| 2025-12-31 | 63.98 | 64.83 | 61.74 | 62.01 | -4.128% | 64,554 | -40.977% | |
| 2025-12-30 | 67.65 | 68.40 | 64.38 | 64.68 | -14.951% | 142,728 | -43.414% | |
| 2025-12-29 | 75.12 | 77.70 | 74.31 | 76.05 | -1.383% | 28,957 | -51.874% | |
| 2025-12-26 | 80.61 | 80.76 | 76.50 | 77.12 | -3.583% | 36,650 | -52.539% | |
| 2025-12-24 | 79.56 | 80.28 | 77.85 | 79.98 | -0.110% | 19,602 | -54.240% | |
| 2025-12-23 | 79.68 | 80.97 | 75.30 | 80.07 | -3.472% | 59,104 | -54.290% | |
| 2025-12-22 | 84.15 | 85.50 | 81.18 | 82.95 | +1.580% | 37,731 | -55.877% | |
| 2025-12-19 | 79.38 | 83.58 | 77.70 | 81.66 | +7.081% | 79,657 | -55.180% | |
| 2025-12-18 | 81.99 | 85.20 | 76.20 | 76.26 | +2.423% | 99,191 | -52.006% | |
| 2025-12-17 | 81.45 | 86.19 | 74.25 | 74.46 | -6.265% | 116,278 | -50.844% | |
| 2025-12-16 | 75.54 | 80.97 | 74.82 | 79.43 | +7.153% | 62,449 | -53.923% | |
| 2025-12-15 | 80.67 | 81.18 | 72.62 | 74.13 | -6.992% | 63,071 | -50.627% | |
| 2025-12-12 | 87.45 | 88.17 | 77.55 | 79.70 | -6.747% | 80,374 | -54.080% | |
| 2025-12-11 | 97.86 | 97.91 | 84.06 | 85.47 | -17.908% | 167,945 | -57.178% | |
| 2025-12-10 | 102.48 | 106.75 | 100.77 | 104.12 | -0.181% | 72,766 | -64.847% | |
| 2025-12-09 | 102.03 | 110.48 | 101.28 | 104.30 | -0.891% | 51,056 | -64.910% | 4-for-1 split |
| 2025-12-08 | 101.72 | 107.47 | 99.00 | 105.24 | +6.540% | 65,755 | -65.223% | |
| 2025-12-05 | 104.03 | 104.03 | 96.00 | 98.78 | -7.524% | 104,583 | -62.948% | |
| 2025-12-04 | 101.11 | 107.12 | 101.09 | 106.82 | +4.980% | 65,003 | -65.736% | |
| 2025-12-03 | 90.47 | 102.62 | 88.69 | 101.75 | +12.222% | 123,224 | -64.030% | |
| 2025-12-02 | 89.57 | 95.40 | 88.89 | 90.67 | +4.473% | 48,473 | -59.634% | |
| 2025-12-01 | 87.76 | 89.24 | 81.00 | 86.79 | -8.227% | 103,749 | -57.828% | |
| 2025-11-28 | 94.42 | 96.20 | 93.39 | 94.57 | -0.071% | 64,169 | -61.298% | |
| 2025-11-26 | 85.64 | 95.13 | 85.64 | 94.64 | +21.976% | 107,499 | -61.325% | |
| 2025-11-25 | 73.40 | 79.18 | 69.74 | 77.58 | +0.861% | 70,381 | -52.826% | |
| 2025-11-24 | 71.24 | 77.72 | 69.08 | 76.92 | +14.417% | 58,723 | -52.420% | |
| 2025-11-21 | 68.04 | 70.19 | 60.85 | 67.23 | +2.120% | 146,979 | -45.560% | |
| 2025-11-20 | 87.82 | 88.46 | 64.91 | 65.83 | -20.547% | 127,772 | -44.406% | |
| 2025-11-19 | 78.44 | 83.92 | 77.02 | 82.86 | +6.533% | 87,729 | -55.829% | |
| 2025-11-18 | 77.27 | 80.98 | 75.08 | 77.78 | -2.817% | 130,995 | -52.943% | |
| 2025-11-17 | 86.83 | 87.22 | 75.00 | 80.03 | -10.508% | 162,280 | -54.269% | |
| 2025-11-14 | 78.72 | 95.35 | 78.00 | 89.43 | +1.533% | 155,040 | -59.074% | |
| 2025-11-13 | 102.33 | 102.33 | 85.39 | 88.08 | -17.521% | 199,625 | -58.447% | |
| 2025-11-12 | 107.57 | 108.03 | 99.66 | 106.79 | +1.605% | 115,228 | -65.727% | |
| 2025-11-11 | 107.50 | 109.26 | 103.95 | 105.10 | -5.954% | 104,221 | -65.177% | |
| 2025-11-10 | 111.72 | 116.81 | 105.31 | 111.76 | +8.841% | 224,597 | -67.251% | |
| 2025-11-07 | 92.89 | 105.33 | 88.16 | 102.68 | +4.689% | 133,757 | -64.355% | |
| 2025-11-06 | 121.06 | 121.06 | 97.14 | 98.08 | -22.019% | 198,897 | -62.684% | |
| 2025-11-05 | 120.48 | 129.20 | 114.00 | 125.78 | +8.557% | 98,047 | -70.900% | |
| 2025-11-04 | 120.52 | 129.65 | 115.60 | 115.86 | -13.837% | 64,767 | -68.410% | |
| 2025-11-03 | 138.22 | 138.81 | 126.75 | 134.47 | -0.094% | 60,232 | -72.782% | |
| 2025-10-31 | 128.99 | 140.46 | 128.99 | 134.59 | +12.645% | 69,493 | -72.807% | |
| 2025-10-30 | 128.03 | 128.87 | 117.99 | 119.49 | -9.134% | 42,488 | -69.369% | |
| 2025-10-29 | 134.27 | 136.44 | 127.34 | 131.50 | -2.088% | 48,668 | -72.166% | |
| 2025-10-28 | 133.31 | 137.58 | 133.31 | 134.30 | +0.594% | 39,772 | -72.748% | |
| 2025-10-27 | 132.25 | 139.03 | 129.31 | 133.51 | +8.586% | 126,137 | -72.586% | |
| 2025-10-24 | 120.15 | 126.56 | 119.14 | 122.95 | +7.805% | 72,052 | -70.232% | |
| 2025-10-23 | 105.02 | 115.97 | 103.07 | 114.05 | +11.399% | 64,623 | -67.909% | |
| 2025-10-22 | 109.94 | 109.94 | 92.90 | 102.38 | -7.515% | 127,861 | -64.251% | |
| 2025-10-21 | 116.25 | 116.25 | 110.13 | 110.70 | -5.817% | 42,223 | -66.937% | |
| 2025-10-20 | 113.15 | 124.36 | 113.15 | 117.54 | +9.077% | 60,633 | -68.861% | |
| 2025-10-17 | 105.48 | 109.80 | 100.71 | 107.76 | -2.379% | 56,736 | -66.034% | |
| 2025-10-16 | 117.69 | 119.63 | 109.82 | 110.38 | -4.136% | 44,268 | -66.842% | |
| 2025-10-15 | 122.67 | 124.67 | 114.92 | 115.14 | -1.492% | 119,679 | -68.214% | |
| 2025-10-14 | 119.43 | 127.95 | 114.02 | 116.89 | -8.240% | 128,689 | -68.688% | |
| 2025-10-13 | 135.36 | 137.69 | 120.00 | 127.38 | +2.186% | 123,055 | -71.268% | |
| 2025-10-10 | 150.02 | 152.52 | 124.32 | 124.66 | -17.650% | 97,903 | -70.640% | |
| 2025-10-09 | 146.38 | 151.70 | 142.26 | 151.38 | +2.124% | 23,563 | -75.822% | |
| 2025-10-08 | 140.84 | 149.10 | 137.72 | 148.23 | +8.039% | 45,032 | -75.309% | |
| 2025-10-07 | 140.16 | 140.16 | 131.70 | 137.20 | +0.897% | 58,247 | -73.324% | |
| 2025-10-06 | 153.32 | 154.38 | 135.98 | 135.98 | -5.926% | 61,377 | -73.084% | |
| 2025-10-03 | 141.68 | 147.01 | 138.40 | 144.55 | +3.816% | 57,179 | -74.679% | |
| 2025-10-02 | 134.29 | 140.66 | 129.54 | 139.23 | +9.240% | 53,797 | -73.713% | |
| 2025-10-01 | 132.63 | 134.94 | 125.20 | 127.46 | -5.436% | 42,231 | -71.284% | |
| 2025-09-30 | 121.02 | 136.21 | 121.02 | 134.78 | +9.252% | 104,071 | -72.845% | |
| 2025-09-29 | 102.97 | 123.45 | 102.97 | 123.37 | +24.378% | 88,436 | -70.333% | |
| 2025-09-26 | 102.85 | 103.62 | 97.50 | 99.19 | -1.496% | 34,697 | -63.101% | |
| 2025-09-25 | 101.75 | 106.13 | 97.50 | 100.70 | -6.669% | 78,955 | -63.653% | |
| 2025-09-24 | 109.78 | 113.29 | 106.25 | 107.89 | +0.896% | 53,287 | -66.077% | |
| 2025-09-23 | 107.08 | 109.14 | 103.56 | 106.93 | +1.971% | 70,960 | -65.773% | |
| 2025-09-22 | 102.23 | 107.65 | 100.75 | 104.87 | +0.206% | 34,355 | -65.098% | |
| 2025-09-19 | 99.77 | 104.96 | 98.39 | 104.65 | +6.207% | 70,855 | -65.026% | |
| 2025-09-18 | 97.42 | 103.89 | 97.42 | 98.53 | +3.713% | 59,363 | -62.856% | |
| 2025-09-17 | 92.32 | 95.63 | 89.48 | 95.01 | +2.390% | 50,132 | -61.477% | |
| 2025-09-16 | 90.75 | 93.75 | 88.22 | 92.79 | +3.984% | 49,036 | -60.556% | |
| 2025-09-15 | 89.13 | 91.63 | 85.51 | 89.23 | -0.402% | 58,949 | -58.985% | |
| 2025-09-12 | 93.23 | 93.23 | 88.65 | 89.59 | -4.317% | 85,111 | -59.150% | |
| 2025-09-11 | 93.55 | 100.28 | 93.55 | 93.64 | +0.297% | 74,579 | -60.913% | |
| 2025-09-10 | 99.29 | 102.86 | 92.49 | 93.36 | -2.125% | 124,356 | -60.797% | |
| 2025-09-09 | 91.67 | 95.47 | 88.27 | 95.39 | +2.294% | 162,073 | -61.630% | |
| 2025-09-08 | 84.11 | 93.39 | 83.45 | 93.25 | +31.483% | 266,551 | -60.750% | |
| 2025-09-05 | 76.71 | 77.47 | 63.21 | 70.92 | -3.436% | 231,037 | -48.393% | |
| 2025-09-04 | 70.90 | 75.70 | 70.88 | 73.44 | +4.331% | 107,653 | -50.166% | |
| 2025-09-03 | 71.34 | 73.02 | 68.72 | 70.39 | -0.309% | 60,891 | -48.007% | |
| 2025-09-02 | 69.75 | 71.96 | 66.48 | 70.61 | -5.953% | 96,483 | -48.168% | |
| 2025-08-29 | 73.29 | 75.75 | 72.75 | 75.08 | +0.246% | 56,836 | -51.254% | |
| 2025-08-28 | 75.09 | 77.32 | 73.81 | 74.90 | +1.306% | 108,919 | -51.134% | |
| 2025-08-27 | 82.91 | 83.36 | 73.76 | 73.93 | -10.523% | 126,835 | -50.496% | |
| 2025-08-26 | 79.84 | 83.63 | 77.39 | 82.63 | +1.395% | 147,424 | -55.705% | |
| 2025-08-25 | 82.39 | 84.21 | 79.01 | 81.49 | -2.784% | 156,393 | -55.087% | |
| 2025-08-22 | 77.13 | 87.47 | 75.64 | 83.82 | +5.361% | 138,549 | -56.338% | |
| 2025-08-21 | 78.47 | 82.08 | 77.33 | 79.56 | +2.177% | 210,229 | -53.997% | |
| 2025-08-20 | 80.18 | 81.03 | 69.22 | 77.86 | -4.066% | 169,856 | -52.996% | |
| 2025-08-19 | 95.91 | 96.75 | 79.85 | 81.17 | -13.336% | 313,357 | -54.907% | |
| 2025-08-18 | 90.35 | 93.66 | 85.51 | 93.66 | +1.622% | 181,659 | -60.920% | |
| 2025-08-15 | 85.07 | 92.43 | 85.07 | 92.16 | +6.141% | 92,023 | -60.286% | |
| 2025-08-14 | 81.98 | 87.88 | 81.11 | 86.83 | +3.228% | 138,511 | -57.847% | |
| 2025-08-13 | 95.32 | 95.57 | 82.07 | 84.11 | -9.102% | 170,937 | -56.487% | |
| 2025-08-12 | 94.47 | 98.30 | 91.77 | 92.53 | +0.211% | 70,777 | -60.447% | |
| 2025-08-11 | 96.40 | 98.25 | 91.96 | 92.34 | -1.275% | 60,225 | -60.364% | |
| 2025-08-08 | 90.80 | 97.00 | 90.18 | 93.53 | +5.588% | 92,477 | -60.869% | |
| 2025-08-07 | 82.97 | 90.17 | 82.97 | 88.58 | +10.477% | 119,341 | -58.683% | |
| 2025-08-06 | 79.45 | 80.18 | 73.39 | 80.18 | +0.791% | 150,251 | -54.354% | |
| 2025-08-05 | 80.66 | 82.41 | 76.51 | 79.55 | -1.914% | 117,688 | -53.993% | |
| 2025-08-04 | 73.61 | 81.66 | 68.78 | 81.11 | +12.618% | 129,833 | -54.873% | |
| 2025-08-01 | 67.67 | 78.71 | 62.35 | 72.02 | -6.067% | 179,248 | -49.179% | |
| 2025-07-31 | 78.19 | 85.79 | 74.25 | 76.67 | -5.767% | 130,973 | -52.263% | |
| 2025-07-30 | 78.37 | 83.08 | 77.87 | 81.36 | +5.195% | 109,664 | -55.016% | |
| 2025-07-29 | 82.52 | 83.35 | 77.34 | 77.34 | -6.593% | 55,389 | -52.679% | |
| 2025-07-28 | 81.34 | 83.25 | 79.75 | 82.80 | +3.826% | 76,985 | -55.799% | |
| 2025-07-25 | 74.95 | 82.13 | 74.33 | 79.75 | +5.371% | 120,068 | -54.108% | |
| 2025-07-24 | 76.57 | 76.94 | 73.82 | 75.69 | -0.309% | 46,629 | -51.643% | |
| 2025-07-23 | 75.41 | 76.40 | 74.04 | 75.92 | +0.281% | 79,093 | -51.792% | |
| 2025-07-22 | 79.55 | 81.75 | 70.97 | 75.71 | -4.892% | 102,237 | -51.657% | |
| 2025-07-21 | 87.32 | 88.59 | 79.45 | 79.60 | -9.946% | 147,849 | -54.022% | |
| 2025-07-18 | 87.95 | 93.78 | 84.25 | 88.39 | +8.059% | 151,448 | -58.595% | |
| 2025-07-17 | 78.73 | 83.01 | 78.53 | 81.80 | +4.214% | 64,693 | -55.258% | |
| 2025-07-16 | 73.89 | 79.96 | 73.78 | 78.50 | +7.366% | 117,199 | -53.373% | |
| 2025-07-15 | 72.05 | 75.38 | 69.97 | 73.11 | -0.774% | 110,851 | -49.938% | |
| 2025-07-14 | 74.47 | 75.52 | 72.11 | 73.68 | +3.161% | 98,531 | -50.326% | |
| 2025-07-11 | 70.04 | 75.81 | 70.04 | 71.42 | -0.574% | 122,964 | -48.756% | |
| 2025-07-10 | 68.17 | 71.95 | 64.97 | 71.83 | +8.791% | 212,528 | -49.050% | |
| 2025-07-09 | 63.99 | 66.22 | 62.64 | 66.03 | +6.483% | 210,992 | -44.571% | |
| 2025-07-08 | 67.34 | 70.74 | 61.03 | 62.01 | -4.736% | 165,820 | -40.977% | |
| 2025-07-07 | 64.89 | 67.83 | 62.12 | 65.09 | -1.604% | 98,780 | -43.772% | |
| 2025-07-03 | 68.17 | 68.17 | 62.95 | 66.15 | -7.464% | 279,637 | -44.674% | |
| 2025-07-02 | 62.06 | 75.56 | 62.06 | 71.49 | +11.891% | 307,335 | -48.804% | |
| 2025-07-01 | 67.15 | 73.17 | 60.37 | 63.89 | -2.940% | 385,629 | -42.716% | |
| 2025-06-30 | 56.22 | 66.33 | 55.81 | 65.83 | +25.853% | 234,391 | -44.400% | |
| 2025-06-27 | 54.04 | 54.55 | 51.04 | 52.30 | -4.045% | 77,969 | -30.026% | |
| 2025-06-26 | 52.66 | 54.57 | 51.95 | 54.51 | +4.261% | 79,083 | -32.856% | |
| 2025-06-25 | 54.75 | 55.08 | 51.21 | 52.28 | +2.192% | 166,848 | -29.996% | |
| 2025-06-24 | 46.51 | 51.46 | 45.49 | 51.16 | +15.150% | 92,993 | -28.462% | |
| 2025-06-23 | 46.06 | 47.82 | 42.55 | 44.43 | -5.639% | 126,735 | -17.623% | |
| 2025-06-20 | 47.04 | 48.23 | 43.98 | 47.09 | +0.016% | 79,740 | -22.268% | |
| 2025-06-18 | 43.55 | 47.50 | 43.10 | 47.08 | +8.995% | 223,408 | -22.256% | |
| 2025-06-17 | 44.59 | 44.62 | 41.02 | 43.19 | -4.494% | 83,323 | -15.263% | |
| 2025-06-16 | 42.08 | 45.49 | 42.08 | 45.23 | +11.398% | 84,539 | -19.071% | |
| 2025-06-13 | 39.85 | 43.22 | 39.85 | 40.60 | -4.161% | 151,896 | -9.847% | |
| 2025-06-12 | 41.95 | 44.11 | 41.63 | 42.36 | -2.654% | 84,025 | -13.598% | |
| 2025-06-11 | 41.36 | 43.95 | 40.73 | 43.52 | +6.871% | 198,749 | -15.891% | |
| 2025-06-10 | 41.60 | 43.18 | 38.82 | 40.72 | -2.566% | 207,096 | -10.112% | |
| 2025-06-09 | 39.52 | 42.05 | 36.28 | 41.79 | -4.294% | 363,620 | -12.419% | |
| 2025-06-06 | 43.16 | 46.71 | 41.70 | 43.66 | +6.435% | 320,136 | -16.180% | |
| 2025-06-05 | 42.08 | 45.74 | 39.59 | 41.02 | +0.588% | 281,568 | -10.786% | |
| 2025-06-04 | 41.56 | 41.56 | 39.54 | 40.78 | +1.210% | 135,227 | -10.261% | |
| 2025-06-03 | 38.19 | 41.19 | 37.37 | 40.30 | +11.081% | 182,695 | -9.176% | |
| 2025-06-02 | 34.16 | 36.34 | 33.65 | 36.28 | +6.051% | 212,363 | +0.889% | |
| 2025-05-30 | 31.74 | 34.46 | 31.13 | 34.21 | +6.640% | 89,733 | +6.994% | |
| 2025-05-29 | 34.52 | 34.52 | 31.80 | 32.08 | -4.125% | 81,267 | +14.099% | |
| 2025-05-28 | 34.22 | 34.52 | 33.00 | 33.46 | -2.338% | 63,007 | +9.393% | |
| 2025-05-27 | 33.24 | 35.37 | 32.14 | 34.26 | +9.330% | 147,748 | +6.835% | |
| 2025-05-23 | 32.06 | 32.73 | 30.91 | 31.34 | -5.537% | 42,357 | +16.802% | |
| 2025-05-22 | 33.47 | 34.07 | 32.25 | 33.17 | +3.025% | 93,519 | +10.335% | |
| 2025-05-21 | 32.41 | 35.29 | 31.96 | 32.20 | -3.420% | 154,476 | +13.673% | |
| 2025-05-20 | 32.35 | 33.64 | 31.84 | 33.34 | +1.879% | 60,847 | +9.786% | |
| 2025-05-19 | 28.26 | 32.72 | 28.26 | 32.72 | +8.559% | 130,389 | +11.850% | |
| 2025-05-16 | 29.45 | 30.54 | 29.33 | 30.14 | +3.104% | 36,784 | +21.423% | |
| 2025-05-15 | 28.59 | 29.35 | 26.40 | 29.23 | -2.232% | 78,516 | +25.192% | |
| 2025-05-14 | 31.39 | 32.14 | 29.25 | 29.90 | -2.303% | 145,320 | +22.398% | |
| 2025-05-13 | 27.98 | 31.91 | 27.98 | 30.61 | +15.544% | 112,456 | +19.579% | |
| 2025-05-12 | 28.01 | 28.01 | 25.09 | 26.49 | +10.306% | 75,807 | +38.165% | |
| 2025-05-09 | 24.26 | 25.39 | 23.21 | 24.02 | +1.877% | 99,275 | +52.405% | |
| 2025-05-08 | 21.64 | 24.07 | 21.64 | 23.57 | +17.101% | 129,476 | +55.266% | |
| 2025-05-07 | 19.75 | 20.63 | 18.97 | 20.13 | +4.311% | 43,173 | +81.818% | |
| 2025-05-06 | 17.27 | 19.36 | 17.11 | 19.30 | +3.628% | 53,087 | +89.656% | |
| 2025-05-05 | 18.22 | 18.83 | 16.92 | 18.62 | -2.551% | 57,836 | +96.536% | |
| 2025-05-02 | 17.92 | 20.17 | 17.92 | 19.11 | +7.920% | 215,633 | +91.523% | |
| 2025-05-01 | 21.34 | 21.34 | 17.64 | 17.71 | -10.160% | 179,319 | +106.692% | |
| 2025-04-30 | 17.71 | 19.77 | 17.39 | 19.71 | -1.203% | 81,617 | +85.693% | |
| 2025-04-29 | 20.03 | 20.03 | 19.27 | 19.95 | +1.974% | 30,147 | +83.459% | |
| 2025-04-28 | 20.81 | 21.02 | 18.76 | 19.56 | -2.193% | 59,404 | +87.080% | |
| 2025-04-25 | 19.46 | 20.38 | 19.40 | 20.00 | +5.290% | 40,229 | +82.977% | |
| 2025-04-24 | 16.98 | 19.06 | 16.98 | 19.00 | +15.245% | 107,773 | +92.657% | |
| 2025-04-23 | 16.68 | 18.11 | 16.21 | 16.48 | +12.369% | 91,148 | +122.027% | |
| 2025-04-22 | 13.98 | 15.48 | 13.98 | 14.67 | +10.822% | 86,707 | +149.489% | |
| 2025-04-21 | 14.20 | 14.20 | 12.82 | 13.24 | -6.515% | 12,576 | +176.487% | |
| 2025-04-17 | 14.24 | 14.44 | 13.45 | 14.16 | +2.275% | 22,071 | +158.475% | |
| 2025-04-16 | 14.67 | 15.50 | 13.38 | 13.85 | -14.852% | 42,035 | +164.355% | |
| 2025-04-15 | 16.38 | 17.29 | 16.22 | 16.26 | 0.000% | 17,952 | +125.092% |