LMTL
Direxion Daily LMT Bull 2X ETF
stockNASDAQETF
At CloseOct 2, 2026 3:55:01 PM EDT
28.87USD+0.452%(+0.13)12,285
LMTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.95 | 28.95 | 27.99 | 28.69 | -0.342% | 12,413 | 0.000% |
| 2026-10-01 | 29.36 | 29.36 | 28.60 | 28.79 | -1.412% | 18,355 | -0.342% |
| 2026-09-30 | 29.11 | 29.58 | 28.70 | 29.20 | -1.265% | 9,607 | -1.749% |
| 2026-09-29 | 29.98 | 30.25 | 29.45 | 29.57 | -2.152% | 13,616 | -2.992% |
| 2026-09-28 | 30.52 | 30.77 | 30.08 | 30.23 | -0.428% | 21,126 | -5.080% |
| 2026-09-25 | 31.19 | 31.19 | 30.09 | 30.36 | -1.903% | 18,138 | -5.486% |
| 2026-09-24 | 30.88 | 31.70 | 30.88 | 30.94 | -0.163% | 7,009 | -7.285% |
| 2026-09-23 | 30.84 | 32.18 | 30.84 | 30.99 | +0.805% | 18,218 | -7.436% |
| 2026-09-22 | 32.42 | 32.42 | 30.03 | 30.75 | -5.794% | 46,257 | -6.691% |
| 2026-09-21 | 32.27 | 32.80 | 32.19 | 32.64 | +0.485% | 6,159 | -12.098% |
| 2026-09-18 | 33.01 | 33.01 | 31.65 | 32.48 | -1.805% | 10,692 | -11.671% |
| 2026-09-17 | 32.92 | 33.49 | 30.95 | 33.08 | +0.634% | 19,263 | -13.266% |
| 2026-09-16 | 32.46 | 33.25 | 32.46 | 32.87 | +1.344% | 18,667 | -12.716% |
| 2026-09-15 | 32.37 | 32.77 | 31.97 | 32.43 | +1.201% | 11,664 | -11.543% |
| 2026-09-14 | 31.84 | 32.28 | 31.77 | 32.05 | +2.087% | 7,268 | -10.480% |
| 2026-09-11 | 32.26 | 32.26 | 31.23 | 31.39 | -2.293% | 10,889 | -8.611% |
| 2026-09-10 | 31.76 | 32.13 | 31.59 | 32.13 | +1.966% | 10,759 | -10.707% |
| 2026-09-09 | 32.72 | 32.72 | 31.50 | 31.51 | -4.363% | 12,277 | -8.952% |
| 2026-09-08 | 32.85 | 33.57 | 32.76 | 32.95 | +4.370% | 24,963 | -12.924% |
| 2026-09-04 | 31.93 | 32.09 | 31.50 | 31.57 | -3.010% | 11,249 | -9.119% |
| 2026-09-03 | 32.58 | 32.61 | 32.00 | 32.55 | +0.371% | 18,994 | -11.854% |
| 2026-09-02 | 34.34 | 34.34 | 32.34 | 32.43 | -4.530% | 14,159 | -11.527% |
| 2026-09-01 | 35.78 | 36.86 | 33.66 | 33.97 | -5.241% | 87,049 | -15.535% |
| 2026-08-31 | 36.06 | 36.06 | 35.60 | 35.85 | -0.758% | 2,614 | -19.962% |
| 2026-08-28 | 36.30 | 36.30 | 35.80 | 36.12 | -0.700% | 10,871 | -20.569% |
| 2026-08-27 | 35.86 | 36.37 | 35.86 | 36.37 | +0.003% | 4,842 | -21.125% |
| 2026-08-26 | 36.20 | 36.69 | 36.06 | 36.37 | +3.161% | 4,543 | -21.123% |
| 2026-08-25 | 35.66 | 36.00 | 35.26 | 35.26 | -2.487% | 9,074 | -18.630% |
| 2026-08-24 | 36.13 | 36.47 | 35.50 | 36.16 | -0.204% | 5,755 | -20.653% |
| 2026-08-21 | 37.00 | 37.30 | 36.20 | 36.23 | -2.669% | 10,752 | -20.815% |
| 2026-08-20 | 39.41 | 39.42 | 37.03 | 37.23 | -6.128% | 17,398 | -22.929% |
| 2026-08-19 | 41.85 | 41.85 | 39.66 | 39.66 | -6.099% | 15,612 | -27.652% |
| 2026-08-18 | 41.05 | 42.84 | 41.05 | 42.23 | +4.577% | 21,937 | -32.065% |
| 2026-08-17 | 41.61 | 42.16 | 40.37 | 40.38 | -4.870% | 11,152 | -28.955% |
| 2026-08-14 | 41.27 | 42.45 | 41.24 | 42.45 | +3.556% | 3,976 | -32.415% |
| 2026-08-13 | 42.23 | 42.23 | 40.76 | 40.99 | -2.934% | 9,702 | -30.011% |
| 2026-08-12 | 40.97 | 42.60 | 39.68 | 42.23 | +3.286% | 24,472 | -32.065% |
| 2026-08-11 | 41.76 | 41.76 | 40.29 | 40.89 | -1.659% | 17,970 | -29.832% |
| 2026-08-10 | 40.39 | 42.16 | 40.39 | 41.58 | +5.101% | 52,835 | -30.996% |
| 2026-08-07 | 38.80 | 39.64 | 38.34 | 39.56 | +1.655% | 7,576 | -27.477% |
| 2026-08-06 | 39.30 | 39.30 | 38.67 | 38.92 | +1.458% | 6,940 | -26.276% |
| 2026-08-05 | 40.19 | 40.19 | 38.36 | 38.36 | -3.804% | 12,935 | -25.201% |
| 2026-08-04 | 39.51 | 40.20 | 38.45 | 39.87 | +0.939% | 16,242 | -28.046% |
| 2026-08-03 | 39.48 | 39.74 | 38.67 | 39.50 | +0.862% | 19,318 | -27.370% |
| 2026-07-31 | 38.24 | 39.16 | 37.55 | 39.16 | +3.260% | 18,937 | -26.744% |
| 2026-07-30 | 37.24 | 37.96 | 35.71 | 37.93 | +1.237% | 26,697 | -24.356% |
| 2026-07-29 | 39.17 | 39.17 | 37.46 | 37.46 | -3.933% | 19,188 | -23.420% |
| 2026-07-28 | 39.55 | 40.63 | 38.53 | 39.00 | +0.743% | 31,499 | -26.432% |
| 2026-07-27 | 38.79 | 39.76 | 38.59 | 38.71 | -1.326% | 59,643 | -25.885% |
| 2026-07-24 | 37.75 | 39.93 | 37.64 | 39.23 | +5.033% | 52,373 | -26.867% |
| 2026-07-23 | 34.74 | 38.22 | 34.32 | 37.35 | +20.683% | 221,450 | -23.186% |
| 2026-07-22 | 30.70 | 31.41 | 30.70 | 30.95 | +3.399% | 6,545 | -7.299% |
| 2026-07-21 | 29.50 | 30.07 | 27.99 | 29.93 | -1.087% | 22,200 | -4.148% |
| 2026-07-20 | 30.67 | 30.72 | 30.16 | 30.26 | +0.044% | 6,515 | -5.190% |
| 2026-07-17 | 31.65 | 32.31 | 30.19 | 30.25 | -1.682% | 8,907 | -5.148% |
| 2026-07-16 | 31.39 | 31.39 | 30.76 | 30.76 | -0.521% | 6,179 | -6.743% |
| 2026-07-15 | 30.88 | 31.47 | 30.86 | 30.93 | -0.465% | 6,466 | -7.229% |
| 2026-07-14 | 31.80 | 32.28 | 31.07 | 31.07 | -2.267% | 5,390 | -7.660% |
| 2026-07-13 | 32.76 | 32.76 | 31.36 | 31.79 | -0.752% | 7,029 | -9.754% |
| 2026-07-10 | 31.00 | 32.09 | 31.00 | 32.03 | +1.986% | 7,857 | -10.433% |
| 2026-07-09 | 32.23 | 32.26 | 31.20 | 31.41 | -3.788% | 13,206 | -8.654% |
| 2026-07-08 | 34.34 | 34.34 | 32.64 | 32.64 | -2.889% | 21,521 | -12.114% |
| 2026-07-07 | 34.74 | 34.80 | 33.26 | 33.62 | -0.926% | 11,722 | -14.653% |
| 2026-07-06 | 34.96 | 34.96 | 33.57 | 33.93 | -2.600% | 18,262 | -15.444% |
| 2026-07-02 | 33.00 | 34.91 | 33.00 | 34.84 | +8.777% | 58,891 | -17.642% |
| 2026-07-01 | 31.37 | 32.31 | 31.29 | 32.03 | +4.899% | 20,207 | -10.414% |
| 2026-06-30 | 30.01 | 30.53 | 29.63 | 30.53 | +2.541% | 15,060 | -6.026% |
| 2026-06-29 | 30.56 | 30.56 | 29.77 | 29.77 | -1.717% | 13,308 | -3.638% |
| 2026-06-26 | 30.53 | 31.53 | 30.01 | 30.29 | +0.919% | 6,520 | -5.292% |
| 2026-06-25 | 29.15 | 30.92 | 28.95 | 30.02 | +4.882% | 25,940 | -4.421% |
| 2026-06-24 | 30.15 | 30.15 | 28.62 | 28.62 | -4.671% | 62,186 | +0.245% |
| 2026-06-23 | 29.70 | 30.02 | 29.32 | 30.02 | +3.088% | 14,556 | -4.437% |
| 2026-06-22 | 30.25 | 30.25 | 28.77 | 29.12 | -7.159% | 95,810 | -1.486% |
| 2026-06-18 | 34.24 | 34.42 | 30.50 | 31.37 | -7.191% | 31,491 | -8.539% |
| 2026-06-17 | 34.34 | 34.87 | 33.61 | 33.80 | -1.936% | 60,128 | -15.116% |
| 2026-06-16 | 34.14 | 34.60 | 33.30 | 34.47 | +2.512% | 11,910 | -16.759% |
| 2026-06-15 | 34.19 | 34.30 | 33.51 | 33.62 | -3.768% | 27,099 | -14.668% |
| 2026-06-12 | 36.19 | 36.19 | 34.92 | 34.94 | -3.380% | 14,871 | -17.883% |
| 2026-06-11 | 34.32 | 36.34 | 34.20 | 36.16 | +9.081% | 38,235 | -20.659% |
| 2026-06-10 | 34.01 | 34.16 | 33.15 | 33.15 | -1.853% | 24,407 | -13.454% |
| 2026-06-09 | 32.77 | 33.84 | 32.50 | 33.78 | +3.613% | 25,080 | -15.058% |
| 2026-06-08 | 33.00 | 33.48 | 32.35 | 32.60 | -1.613% | 13,636 | -11.989% |
| 2026-06-05 | 32.20 | 33.58 | 32.20 | 33.13 | +1.895% | 18,483 | -13.409% |
| 2026-06-04 | 32.67 | 32.70 | 32.00 | 32.52 | +2.285% | 32,464 | -11.768% |
| 2026-06-03 | 31.53 | 33.03 | 31.53 | 31.79 | +0.009% | 13,299 | -9.752% |
| 2026-06-02 | 32.08 | 32.08 | 31.54 | 31.79 | -1.793% | 11,697 | -9.744% |
| 2026-06-01 | 33.00 | 33.32 | 32.19 | 32.37 | -3.547% | 33,080 | -11.362% |
| 2026-05-29 | 34.65 | 34.65 | 33.38 | 33.56 | -2.628% | 25,183 | -14.506% |
| 2026-05-28 | 34.25 | 34.90 | 34.01 | 34.46 | +2.418% | 33,753 | -16.753% |
| 2026-05-27 | 33.80 | 33.97 | 32.94 | 33.65 | -1.377% | 21,561 | -14.740% |
| 2026-05-26 | 34.29 | 34.29 | 33.50 | 34.12 | +0.708% | 25,511 | -15.914% |
| 2026-05-22 | 32.58 | 34.10 | 32.58 | 33.88 | +3.041% | 31,412 | -15.319% |
| 2026-05-21 | 33.00 | 33.40 | 32.20 | 32.88 | +0.574% | 19,720 | -12.743% |
| 2026-05-20 | 32.95 | 33.05 | 32.15 | 32.69 | -1.487% | 17,530 | -12.243% |
| 2026-05-19 | 33.60 | 33.60 | 32.85 | 33.19 | -0.661% | 27,844 | -13.548% |
| 2026-05-18 | 31.96 | 33.43 | 31.95 | 33.41 | +4.560% | 26,511 | -14.119% |
| 2026-05-15 | 32.38 | 32.97 | 31.87 | 31.95 | -1.633% | 36,480 | -10.203% |
| 2026-05-14 | 32.36 | 32.60 | 31.82 | 32.48 | -0.125% | 43,194 | -11.670% |
| 2026-05-13 | 32.64 | 32.64 | 31.33 | 32.52 | -0.608% | 63,942 | -11.780% |
| 2026-05-12 | 31.75 | 32.73 | 31.68 | 32.72 | +3.774% | 49,598 | -12.317% |
| 2026-05-11 | 30.92 | 31.98 | 30.50 | 31.53 | +1.821% | 70,812 | -9.008% |
| 2026-05-08 | 31.22 | 31.45 | 30.70 | 30.97 | -2.055% | 20,075 | -7.351% |
| 2026-05-07 | 31.76 | 31.76 | 30.50 | 31.62 | -0.646% | 28,006 | -9.255% |
| 2026-05-06 | 31.38 | 31.82 | 30.09 | 31.82 | +1.912% | 45,250 | -9.841% |
| 2026-05-05 | 32.93 | 32.93 | 31.09 | 31.22 | -3.590% | 29,781 | -8.118% |
| 2026-05-04 | 31.60 | 33.00 | 31.60 | 32.39 | +2.035% | 61,643 | -11.416% |
| 2026-05-01 | 32.58 | 32.58 | 31.60 | 31.74 | -2.017% | 38,626 | -9.614% |
| 2026-04-30 | 31.60 | 32.50 | 31.14 | 32.40 | +3.082% | 38,838 | -11.437% |
| 2026-04-29 | 32.03 | 32.19 | 30.40 | 31.43 | -0.909% | 44,838 | -8.708% |
| 2026-04-28 | 32.33 | 32.50 | 31.19 | 31.71 | -0.674% | 52,989 | -9.538% |
| 2026-04-27 | 32.30 | 33.63 | 31.71 | 31.93 | 0.000% | 67,826 | -10.147% |
| 2026-04-24 | 33.86 | 33.86 | 30.70 | 31.93 | -6.255% | 73,678 | -10.147% |
| 2026-04-23 | 34.25 | 36.60 | 33.30 | 34.06 | -9.310% | 65,375 | -15.768% |
| 2026-04-22 | 39.50 | 39.50 | 36.78 | 37.56 | -5.832% | 37,548 | -23.609% |
| 2026-04-21 | 40.87 | 40.87 | 39.54 | 39.88 | -2.843% | 20,562 | -28.064% |
| 2026-04-20 | 42.79 | 43.43 | 40.95 | 41.05 | -3.728% | 19,692 | -30.110% |
| 2026-04-17 | 44.06 | 45.05 | 42.34 | 42.64 | -5.243% | 22,723 | -32.715% |
| 2026-04-16 | 45.23 | 45.49 | 44.31 | 45.00 | -1.375% | 11,967 | -36.243% |
| 2026-04-15 | 45.48 | 46.17 | 45.08 | 45.63 | -0.092% | 10,337 | -37.120% |
| 2026-04-14 | 45.90 | 46.18 | 45.53 | 45.67 | -2.528% | 7,608 | -37.177% |
| 2026-04-13 | 46.28 | 47.26 | 46.28 | 46.85 | +1.883% | 9,464 | -38.765% |
| 2026-04-10 | 46.29 | 47.20 | 45.32 | 45.99 | -3.431% | 7,491 | -37.612% |
| 2026-04-09 | 48.65 | 49.54 | 47.52 | 47.62 | -1.359% | 7,721 | -39.753% |
| 2026-04-08 | 46.22 | 48.42 | 45.37 | 48.28 | +0.997% | 19,522 | -40.572% |
| 2026-04-07 | 49.26 | 49.46 | 47.80 | 47.80 | -4.266% | 40,350 | -39.979% |
| 2026-04-06 | 47.50 | 49.93 | 47.50 | 49.93 | +4.854% | 13,338 | -42.540% |
| 2026-04-02 | 47.33 | 47.84 | 47.01 | 47.62 | +1.467% | 6,058 | -39.750% |
| 2026-04-01 | 45.90 | 46.99 | 45.38 | 46.93 | +4.382% | 7,262 | -38.866% |
| 2026-03-31 | 44.76 | 45.41 | 44.19 | 44.96 | +2.605% | 12,748 | -36.188% |
| 2026-03-30 | 47.37 | 47.37 | 43.39 | 43.82 | -6.191% | 7,293 | -34.525% |
| 2026-03-27 | 48.80 | 48.80 | 46.59 | 46.71 | -3.588% | 6,831 | -38.578% |
| 2026-03-26 | 47.33 | 49.38 | 47.33 | 48.45 | +0.771% | 25,368 | -40.782% |
| 2026-03-25 | 46.37 | 48.25 | 46.37 | 48.08 | +4.836% | 8,200 | -40.326% |
| 2026-03-24 | 46.11 | 46.46 | 45.35 | 45.86 | -2.501% | 14,429 | -37.440% |
| 2026-03-23 | 48.88 | 48.88 | 46.60 | 47.04 | -3.987% | 12,802 | -39.005% |
| 2026-03-20 | 49.95 | 49.95 | 48.22 | 48.99 | -2.643% | 9,292 | -41.437% |
| 2026-03-19 | 50.13 | 50.77 | 48.54 | 50.32 | -1.891% | 18,232 | -42.985% |
| 2026-03-18 | 50.90 | 51.48 | 50.40 | 51.29 | +2.273% | 23,807 | -44.063% |
| 2026-03-17 | 51.16 | 51.49 | 49.96 | 50.15 | -3.086% | 23,957 | -42.792% |
| 2026-03-16 | 51.86 | 52.64 | 50.67 | 51.75 | -0.410% | 17,912 | -44.557% |
| 2026-03-13 | 52.93 | 53.83 | 51.12 | 51.96 | -2.127% | 16,099 | -44.784% |
| 2026-03-12 | 52.55 | 54.31 | 52.55 | 53.09 | +0.969% | 15,688 | -45.959% |
| 2026-03-11 | 52.09 | 53.53 | 52.01 | 52.58 | -0.511% | 24,729 | -45.436% |
| 2026-03-10 | 53.53 | 54.10 | 52.38 | 52.85 | -3.892% | 33,396 | -45.714% |
| 2026-03-09 | 57.60 | 57.60 | 54.05 | 54.99 | -2.344% | 47,287 | -47.827% |
| 2026-03-06 | 54.79 | 56.40 | 53.84 | 56.31 | +5.253% | 48,706 | -49.050% |
| 2026-03-05 | 54.19 | 54.51 | 52.31 | 53.50 | -3.116% | 24,505 | -46.373% |
| 2026-03-04 | 56.34 | 56.34 | 53.29 | 55.22 | -0.933% | 28,202 | -48.044% |
| 2026-03-03 | 58.35 | 58.63 | 54.00 | 55.74 | -2.689% | 65,010 | -48.529% |
| 2026-03-02 | 59.04 | 59.71 | 55.26 | 57.28 | +6.548% | 105,335 | -49.913% |
| 2026-02-27 | 52.06 | 54.03 | 52.00 | 53.76 | +5.536% | 25,062 | -46.633% |
| 2026-02-26 | 51.72 | 51.72 | 50.74 | 50.94 | -2.358% | 17,415 | -43.679% |
| 2026-02-25 | 54.74 | 54.74 | 49.89 | 52.17 | -5.109% | 41,891 | -45.007% |
| 2026-02-24 | 54.00 | 55.56 | 53.11 | 54.98 | +1.628% | 22,124 | -47.816% |
| 2026-02-23 | 53.36 | 54.72 | 53.36 | 54.10 | +0.461% | 12,591 | -46.967% |
| 2026-02-20 | 55.68 | 55.68 | 52.33 | 53.85 | -2.745% | 34,139 | -46.722% |
| 2026-02-19 | 53.51 | 55.83 | 53.51 | 55.37 | +5.046% | 27,680 | -48.185% |
| 2026-02-18 | 53.71 | 54.13 | 52.42 | 52.71 | +0.095% | 19,708 | -45.570% |
| 2026-02-17 | 53.09 | 53.38 | 51.69 | 52.66 | -0.650% | 18,417 | -45.518% |
| 2026-02-13 | 52.01 | 53.60 | 51.95 | 53.00 | +4.680% | 21,521 | -45.873% |
| 2026-02-12 | 50.30 | 51.57 | 49.72 | 50.63 | +2.313% | 17,373 | -43.339% |
| 2026-02-11 | 49.55 | 50.11 | 48.56 | 49.49 | +0.081% | 14,014 | -42.029% |
| 2026-02-10 | 50.97 | 50.97 | 49.06 | 49.45 | -3.077% | 10,343 | -41.982% |
| 2026-02-09 | 49.70 | 51.03 | 49.36 | 51.02 | +4.721% | 21,826 | -43.767% |
| 2026-02-06 | 46.47 | 48.72 | 46.47 | 48.72 | +5.194% | 8,122 | -41.112% |
| 2026-02-05 | 45.62 | 47.06 | 44.79 | 46.31 | +1.522% | 12,152 | -38.054% |
| 2026-02-04 | 49.59 | 49.59 | 44.63 | 45.62 | -8.043% | 40,225 | -37.111% |
| 2026-02-03 | 51.20 | 51.49 | 48.26 | 49.61 | -2.343% | 25,133 | -42.169% |
| 2026-02-02 | 47.54 | 51.40 | 47.54 | 50.80 | +0.701% | 31,445 | -43.524% |
| 2026-01-30 | 48.33 | 51.63 | 48.33 | 50.45 | +3.373% | 36,840 | -43.128% |
| 2026-01-29 | 47.69 | 52.04 | 46.80 | 48.80 | +8.396% | 57,554 | -41.209% |
| 2026-01-28 | 43.67 | 45.09 | 43.18 | 45.02 | +0.761% | 12,256 | -36.273% |
| 2026-01-27 | 42.50 | 44.74 | 42.50 | 44.68 | +4.767% | 24,817 | -35.788% |
| 2026-01-26 | 43.73 | 43.73 | 41.77 | 42.65 | -3.012% | 40,651 | -32.727% |
| 2026-01-23 | 44.13 | 44.41 | 43.31 | 43.97 | -1.051% | 15,014 | -34.753% |
| 2026-01-22 | 43.51 | 44.75 | 42.98 | 44.44 | +2.512% | 15,370 | -35.438% |
| 2026-01-21 | 42.45 | 43.65 | 42.45 | 43.35 | +3.352% | 18,858 | -33.816% |
| 2026-01-20 | 42.96 | 43.35 | 41.68 | 41.94 | -2.133% | 15,838 | -31.598% |
| 2026-01-16 | 42.58 | 42.96 | 42.25 | 42.86 | +1.264% | 22,411 | -33.057% |
| 2026-01-15 | 40.87 | 42.60 | 40.05 | 42.32 | +1.944% | 34,933 | -32.211% |
| 2026-01-14 | 39.39 | 42.37 | 39.22 | 41.52 | +5.174% | 46,466 | -30.893% |
| 2026-01-13 | 39.89 | 40.16 | 38.71 | 39.47 | +2.477% | 40,234 | -27.317% |
| 2026-01-12 | 38.36 | 38.62 | 37.30 | 38.52 | +2.889% | 39,111 | -25.517% |
| 2026-01-09 | 35.40 | 37.80 | 35.10 | 37.44 | +9.274% | 30,325 | -23.365% |
| 2026-01-08 | 35.81 | 37.31 | 33.72 | 34.26 | +8.720% | 49,681 | -16.258% |
| 2026-01-07 | 35.21 | 36.19 | 31.40 | 31.51 | -9.549% | 31,594 | -8.956% |
| 2026-01-06 | 34.01 | 36.89 | 34.01 | 34.84 | +4.158% | 26,463 | -17.650% |
| 2026-01-05 | 32.53 | 34.00 | 32.53 | 33.45 | +5.949% | 17,379 | -14.225% |
| 2026-01-02 | 29.82 | 31.57 | 29.07 | 31.57 | +5.028% | 11,026 | -9.122% |
| 2025-12-31 | 30.52 | 30.52 | 30.06 | 30.06 | -1.823% | 1,389 | -4.553% |
| 2025-12-30 | 30.91 | 30.95 | 30.62 | 30.62 | -0.134% | 6,226 | -6.293% |
| 2025-12-29 | 29.91 | 30.73 | 29.91 | 30.66 | +2.179% | 10,367 | -6.419% |
| 2025-12-26 | 30.36 | 30.37 | 30.00 | 30.00 | -1.412% | 1,117 | -4.379% |
| 2025-12-24 | 30.54 | 30.93 | 30.43 | 30.43 | +1.469% | 3,427 | -5.730% |
| 2025-12-23 | 30.16 | 30.16 | 29.95 | 29.99 | -0.979% | 2,572 | -4.345% |
| 2025-12-22 | 29.35 | 30.47 | 29.35 | 30.29 | +4.110% | 10,259 | -5.281% |
| 2025-12-19 | 28.08 | 29.33 | 28.08 | 29.09 | +1.620% | 9,520 | -1.388% |
| 2025-12-18 | 29.14 | 29.23 | 28.63 | 28.63 | -2.242% | 7,148 | +0.210% |
| 2025-12-17 | 28.71 | 29.46 | 27.79 | 29.29 | -0.984% | 11,737 | -2.037% |
| 2025-12-16 | 29.69 | 29.89 | 29.32 | 29.58 | -2.995% | 8,263 | -3.001% |
| 2025-12-15 | 29.81 | 30.50 | 29.80 | 30.49 | +1.739% | 18,746 | -5.906% |
| 2025-12-12 | 29.11 | 30.06 | 28.93 | 29.97 | +2.258% | 8,449 | -4.270% |
| 2025-12-11 | 29.37 | 29.93 | 29.22 | 29.31 | +2.663% | 7,087 | -2.109% |
| 2025-12-10 | 28.18 | 29.18 | 27.29 | 28.55 | -1.696% | 12,725 | +0.498% |
| 2025-12-09 | 29.00 | 29.68 | 28.80 | 29.04 | +0.906% | 14,262 | -1.206% |
| 2025-12-08 | 27.30 | 28.91 | 27.30 | 28.78 | +5.645% | 13,406 | -0.311% |
| 2025-12-05 | 26.86 | 27.32 | 26.75 | 27.24 | +1.730% | 33,859 | +5.316% |
| 2025-12-04 | 26.88 | 26.94 | 26.59 | 26.78 | +0.425% | 6,079 | +7.138% |
| 2025-12-03 | 26.12 | 26.81 | 25.80 | 26.67 | +2.064% | 18,429 | +7.593% |
| 2025-12-02 | 25.84 | 26.23 | 25.71 | 26.13 | +1.463% | 18,404 | +9.814% |
| 2025-12-01 | 27.44 | 27.44 | 25.75 | 25.75 | -6.683% | 35,267 | +11.420% |
| 2025-11-28 | 27.15 | 27.59 | 27.08 | 27.59 | +1.004% | 9,337 | +3.974% |
| 2025-11-26 | 27.10 | 27.49 | 27.10 | 27.32 | +1.006% | 7,636 | +5.018% |
| 2025-11-25 | 26.99 | 27.05 | 26.75 | 27.05 | +0.351% | 13,976 | +6.075% |
| 2025-11-24 | 27.67 | 27.67 | 26.83 | 26.95 | -3.762% | 7,839 | +6.448% |
| 2025-11-21 | 28.60 | 29.05 | 27.99 | 28.01 | -3.412% | 18,878 | +2.443% |
| 2025-11-20 | 29.94 | 29.94 | 28.70 | 29.00 | -0.924% | 14,873 | -1.053% |
| 2025-11-19 | 29.42 | 29.49 | 29.27 | 29.27 | -1.900% | 5,948 | -1.967% |
| 2025-11-18 | 29.87 | 30.15 | 29.46 | 29.83 | +1.537% | 15,534 | -3.829% |
| 2025-11-17 | 28.87 | 29.38 | 28.75 | 29.38 | +1.985% | 11,739 | -2.352% |
| 2025-11-14 | 28.08 | 28.82 | 27.96 | 28.81 | +4.330% | 8,420 | -0.413% |
| 2025-11-13 | 27.92 | 27.93 | 27.61 | 27.61 | -0.508% | 3,624 | +3.899% |
| 2025-11-12 | 27.92 | 27.97 | 27.63 | 27.75 | +0.063% | 5,194 | +3.371% |
| 2025-11-11 | 27.24 | 28.29 | 27.17 | 27.74 | +2.147% | 8,960 | +3.437% |
| 2025-11-10 | 27.45 | 27.47 | 26.74 | 27.15 | -2.638% | 16,834 | +5.657% |
| 2025-11-07 | 28.65 | 28.77 | 27.87 | 27.89 | -4.861% | 4,680 | +2.871% |
| 2025-11-06 | 29.57 | 29.87 | 28.95 | 29.31 | -2.030% | 6,725 | -2.130% |
| 2025-11-05 | 31.23 | 31.23 | 29.92 | 29.92 | -4.583% | 7,928 | -4.117% |
| 2025-11-04 | 31.25 | 31.44 | 31.01 | 31.36 | -1.212% | 9,406 | -8.511% |
| 2025-11-03 | 31.97 | 31.97 | 31.41 | 31.74 | -1.744% | 10,345 | -9.620% |
| 2025-10-31 | 31.55 | 32.49 | 31.55 | 32.31 | +1.027% | 4,528 | -11.197% |
| 2025-10-30 | 32.19 | 32.41 | 31.88 | 31.98 | +1.716% | 3,573 | -10.285% |
| 2025-10-29 | 31.54 | 31.79 | 31.35 | 31.44 | -0.332% | 5,118 | -8.745% |
| 2025-10-28 | 31.70 | 32.03 | 31.47 | 31.54 | -0.410% | 5,247 | -9.048% |
| 2025-10-27 | 31.25 | 31.67 | 30.75 | 31.67 | +0.541% | 9,103 | -9.421% |
| 2025-10-24 | 32.16 | 32.16 | 31.32 | 31.50 | -1.025% | 7,083 | -8.932% |
| 2025-10-23 | 32.38 | 32.38 | 31.80 | 31.83 | +0.497% | 5,987 | -9.865% |
| 2025-10-22 | 31.93 | 32.20 | 31.02 | 31.67 | -1.015% | 14,233 | -9.417% |
| 2025-10-21 | 31.81 | 34.00 | 31.33 | 32.00 | -6.398% | 47,317 | -10.336% |
| 2025-10-20 | 33.08 | 34.18 | 33.08 | 34.18 | +4.098% | 16,355 | -16.073% |
| 2025-10-17 | 32.11 | 32.84 | 31.85 | 32.84 | +0.725% | 10,849 | -12.634% |
| 2025-10-16 | 33.67 | 33.67 | 32.59 | 32.60 | -2.574% | 14,183 | -12.001% |
| 2025-10-15 | 34.26 | 34.26 | 31.79 | 33.46 | -2.087% | 35,149 | -14.266% |
| 2025-10-14 | 33.68 | 34.35 | 33.52 | 34.18 | +0.362% | 8,678 | -16.055% |
| 2025-10-13 | 34.06 | 34.44 | 33.90 | 34.05 | -0.610% | 18,041 | -15.751% |
| 2025-10-10 | 34.66 | 35.60 | 34.06 | 34.26 | -1.077% | 24,685 | -16.265% |
| 2025-10-09 | 35.59 | 35.65 | 34.14 | 34.64 | -2.628% | 11,111 | -17.167% |
| 2025-10-08 | 35.30 | 35.78 | 35.16 | 35.57 | +1.086% | 12,195 | -19.344% |
| 2025-10-07 | 35.71 | 35.78 | 34.81 | 35.19 | -1.263% | 12,096 | -18.468% |
| 2025-10-06 | 34.69 | 35.70 | 34.69 | 35.64 | +3.427% | 20,216 | -19.498% |
| 2025-10-03 | 33.59 | 34.69 | 33.59 | 34.46 | +2.132% | 9,841 | -16.739% |
| 2025-10-02 | 33.71 | 34.27 | 33.49 | 33.74 | +0.325% | 13,287 | -14.964% |
| 2025-10-01 | 33.52 | 34.22 | 33.23 | 33.63 | -0.253% | 20,219 | -14.687% |
| 2025-09-30 | 33.00 | 33.84 | 33.00 | 33.71 | +3.269% | 13,291 | -14.903% |
| 2025-09-29 | 33.34 | 33.57 | 32.32 | 32.65 | +1.711% | 17,904 | -12.121% |
| 2025-09-26 | 32.40 | 32.52 | 31.73 | 32.10 | +1.044% | 6,940 | -10.618% |
| 2025-09-25 | 32.22 | 32.29 | 31.72 | 31.77 | -0.643% | 6,728 | -9.685% |
| 2025-09-24 | 32.48 | 33.07 | 31.88 | 31.97 | +0.036% | 16,398 | -10.266% |
| 2025-09-23 | 31.52 | 31.96 | 31.19 | 31.96 | +1.398% | 13,560 | -10.233% |
| 2025-09-22 | 30.75 | 31.52 | 30.57 | 31.52 | +3.646% | 31,511 | -8.978% |
| 2025-09-19 | 30.47 | 30.67 | 30.24 | 30.41 | -0.388% | 12,043 | -5.660% |
| 2025-09-18 | 30.19 | 30.58 | 29.82 | 30.53 | +0.271% | 11,168 | -6.026% |
| 2025-09-17 | 30.87 | 30.87 | 30.45 | 30.45 | -0.423% | 6,474 | -5.771% |
| 2025-09-16 | 30.90 | 30.97 | 30.58 | 30.58 | +0.334% | 5,081 | -6.169% |
| 2025-09-15 | 30.04 | 30.50 | 30.04 | 30.47 | +0.809% | 3,352 | -5.856% |
| 2025-09-12 | 30.08 | 30.36 | 29.90 | 30.23 | +0.276% | 3,722 | -5.094% |
| 2025-09-11 | 29.67 | 30.15 | 29.66 | 30.15 | +2.910% | 5,037 | -4.832% |
| 2025-09-10 | 28.79 | 29.32 | 28.78 | 29.29 | +2.634% | 2,177 | -2.063% |
| 2025-09-09 | 28.35 | 28.54 | 28.02 | 28.54 | -0.696% | 5,722 | +0.517% |
| 2025-09-08 | 29.37 | 29.37 | 28.20 | 28.74 | -2.107% | 10,182 | -0.182% |
| 2025-09-05 | 28.60 | 29.36 | 28.60 | 29.36 | +3.121% | 6,614 | -2.285% |
| 2025-09-04 | 28.09 | 28.47 | 28.04 | 28.47 | +3.335% | 4,176 | +0.764% |
| 2025-09-03 | 27.72 | 27.72 | 27.31 | 27.55 | -1.523% | 8,374 | +4.124% |
| 2025-09-02 | 28.10 | 28.10 | 27.43 | 27.98 | -0.039% | 7,851 | +2.538% |
| 2025-08-29 | 28.29 | 28.36 | 27.95 | 27.99 | -0.460% | 13,426 | +2.498% |
| 2025-08-28 | 27.75 | 28.12 | 27.75 | 28.12 | +0.737% | 2,085 | +2.027% |
| 2025-08-27 | 28.39 | 28.44 | 27.88 | 27.91 | -0.527% | 19,358 | +2.779% |
| 2025-08-26 | 27.58 | 28.13 | 27.56 | 28.06 | +3.570% | 17,677 | +2.237% |
| 2025-08-25 | 26.99 | 27.14 | 26.88 | 27.09 | +0.778% | 10,718 | +5.887% |
| 2025-08-22 | 27.50 | 27.56 | 26.83 | 26.89 | -0.487% | 16,817 | +6.711% |
| 2025-08-21 | 26.86 | 27.17 | 26.86 | 27.02 | +0.109% | 5,208 | +6.190% |
| 2025-08-20 | 26.54 | 27.08 | 26.54 | 26.99 | +2.400% | 34,700 | +6.306% |
| 2025-08-19 | 26.15 | 26.58 | 26.15 | 26.36 | +0.022% | 5,896 | +8.857% |
| 2025-08-18 | 26.34 | 26.68 | 26.26 | 26.35 | +0.899% | 6,144 | +8.881% |
| 2025-08-15 | 26.20 | 26.87 | 25.90 | 26.12 | -0.052% | 20,116 | +9.859% |
| 2025-08-14 | 26.38 | 27.05 | 25.71 | 26.13 | -1.615% | 22,717 | +9.802% |
| 2025-08-13 | 25.93 | 26.64 | 25.78 | 26.56 | +5.092% | 15,552 | +8.029% |
| 2025-08-12 | 24.90 | 25.27 | 24.81 | 25.27 | +2.325% | 571 | +13.529% |
| 2025-08-11 | 24.70 | 24.70 | 24.58 | 24.70 | +0.189% | 7,145 | +16.169% |
| 2025-08-08 | 24.73 | 24.73 | 24.65 | 24.65 | -2.560% | 324 | +16.388% |
| 2025-08-07 | 25.65 | 25.65 | 25.13 | 25.30 | -1.755% | 12,826 | +13.409% |
| 2025-08-06 | 25.68 | 25.93 | 25.51 | 25.75 | 0.000% | 2,585 | +11.419% |