METD
Direxion Shares ETF Trust Direxion Daily META Bear 1X ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:20:30 AM EDT
12.48USD-2.310%(-0.29)204,466
12.47Bid12.48Ask0.01SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
12.78USD+0.078%(+0.01)
METD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.79 | 12.79 | 12.48 | 12.48 | -2.271% | 204,466 | 0.000% |
| 2026-10-02 | 12.67 | 12.80 | 12.56 | 12.77 | -0.390% | 326,797 | -2.271% |
| 2026-10-01 | 12.73 | 12.88 | 12.63 | 12.82 | 0.000% | 411,634 | -2.652% |
| 2026-09-30 | 12.73 | 12.88 | 12.60 | 12.82 | +1.827% | 1,006,356 | -2.652% |
| 2026-09-29 | 12.85 | 13.02 | 12.56 | 12.59 | -3.154% | 1,552,382 | -0.874% |
| 2026-09-28 | 12.47 | 13.04 | 12.47 | 13.00 | +4.839% | 1,257,840 | -4.000% |
| 2026-09-25 | 12.13 | 12.49 | 12.13 | 12.40 | +3.247% | 1,291,946 | +0.645% |
| 2026-09-24 | 12.56 | 12.57 | 11.98 | 12.01 | -4.379% | 2,579,200 | +3.913% |
| 2026-09-23 | 12.50 | 12.62 | 12.23 | 12.56 | -1.102% | 1,775,605 | -0.637% |
| 2026-09-22 | 12.75 | 12.80 | 12.35 | 12.70 | +0.316% | 1,259,069 | -1.732% |
| 2026-09-21 | 14.00 | 14.00 | 12.45 | 12.66 | -11.530% | 4,006,914 | -1.422% |
| 2026-09-18 | 13.90 | 14.39 | 13.83 | 14.31 | +2.581% | 558,863 | -12.788% |
| 2026-09-17 | 14.01 | 14.28 | 13.95 | 13.95 | -1.274% | 328,304 | -10.538% |
| 2026-09-16 | 14.03 | 14.18 | 13.91 | 14.13 | -0.772% | 722,836 | -11.677% |
| 2026-09-15 | 14.44 | 14.51 | 14.03 | 14.24 | -0.420% | 768,117 | -12.360% |
| 2026-09-14 | 14.52 | 14.68 | 14.24 | 14.30 | -2.787% | 1,077,514 | -12.727% |
| 2026-09-11 | 14.59 | 14.74 | 14.33 | 14.71 | -0.474% | 687,698 | -15.160% |
| 2026-09-10 | 14.60 | 14.82 | 14.36 | 14.78 | +1.372% | 869,573 | -15.562% |
| 2026-09-09 | 14.66 | 14.96 | 14.47 | 14.58 | -6.479% | 2,203,007 | -14.403% |
| 2026-09-08 | 15.54 | 15.68 | 15.31 | 15.59 | +0.581% | 918,659 | -19.949% |
| 2026-09-04 | 15.64 | 15.80 | 15.49 | 15.50 | -0.964% | 567,452 | -19.484% |
| 2026-09-03 | 15.80 | 15.80 | 15.41 | 15.65 | -3.031% | 807,126 | -20.260% |
| 2026-09-02 | 16.56 | 16.56 | 15.92 | 16.14 | -2.465% | 865,864 | -22.677% |
| 2026-09-01 | 17.12 | 17.16 | 16.36 | 16.55 | -1.088% | 618,150 | -24.583% |
| 2026-08-31 | 16.56 | 16.81 | 16.56 | 16.73 | +1.140% | 281,679 | -25.403% |
| 2026-08-28 | 16.74 | 16.75 | 16.23 | 16.54 | -1.186% | 328,670 | -24.553% |
| 2026-08-27 | 16.66 | 16.83 | 16.26 | 16.74 | +0.783% | 336,669 | -25.448% |
| 2026-08-26 | 16.23 | 17.02 | 16.11 | 16.61 | -1.072% | 1,345,862 | -24.865% |
| 2026-08-25 | 16.98 | 17.03 | 16.75 | 16.79 | -1.870% | 167,714 | -25.670% |
| 2026-08-24 | 17.40 | 17.51 | 17.04 | 17.11 | -1.667% | 233,712 | -27.060% |
| 2026-08-21 | 17.52 | 17.59 | 17.28 | 17.40 | -0.670% | 233,377 | -28.276% |
| 2026-08-20 | 17.51 | 17.72 | 17.38 | 17.52 | +0.099% | 283,692 | -28.756% |
| 2026-08-19 | 17.70 | 17.78 | 17.25 | 17.50 | -0.455% | 461,508 | -28.686% |
| 2026-08-18 | 17.15 | 17.58 | 17.09 | 17.58 | +4.467% | 613,656 | -29.010% |
| 2026-08-17 | 16.26 | 16.93 | 16.25 | 16.83 | +3.559% | 341,241 | -25.839% |
| 2026-08-14 | 16.09 | 16.25 | 15.95 | 16.25 | +0.900% | 175,768 | -23.200% |
| 2026-08-13 | 16.53 | 16.53 | 16.08 | 16.11 | -2.689% | 223,784 | -22.509% |
| 2026-08-12 | 15.99 | 16.58 | 15.89 | 16.55 | +3.279% | 435,061 | -24.592% |
| 2026-08-11 | 16.09 | 16.16 | 15.66 | 16.02 | -0.653% | 366,564 | -22.120% |
| 2026-08-10 | 16.02 | 16.20 | 15.77 | 16.13 | -0.382% | 271,674 | -22.629% |
| 2026-08-07 | 16.31 | 16.36 | 16.04 | 16.19 | -0.480% | 202,305 | -22.924% |
| 2026-08-06 | 16.29 | 16.32 | 16.11 | 16.27 | +0.044% | 330,435 | -23.294% |
| 2026-08-05 | 15.93 | 16.52 | 15.93 | 16.26 | -0.228% | 507,477 | -23.260% |
| 2026-08-04 | 16.44 | 16.55 | 16.17 | 16.30 | +0.493% | 418,607 | -23.436% |
| 2026-08-03 | 17.08 | 17.18 | 16.02 | 16.22 | -6.080% | 1,143,094 | -23.058% |
| 2026-07-31 | 17.70 | 17.80 | 17.21 | 17.27 | -3.303% | 1,121,291 | -27.736% |
| 2026-07-30 | 18.19 | 18.24 | 17.83 | 17.86 | +8.046% | 1,244,431 | -30.123% |
| 2026-07-29 | 16.32 | 16.62 | 16.14 | 16.53 | +1.356% | 1,603,805 | -24.501% |
| 2026-07-28 | 16.26 | 16.49 | 16.14 | 16.31 | +0.029% | 488,268 | -23.477% |
| 2026-07-27 | 15.93 | 16.31 | 15.83 | 16.30 | +0.333% | 230,800 | -23.455% |
| 2026-07-24 | 15.97 | 16.27 | 15.88 | 16.25 | +1.817% | 402,006 | -23.200% |
| 2026-07-23 | 15.94 | 16.18 | 15.77 | 15.96 | +3.301% | 609,543 | -21.805% |
| 2026-07-22 | 14.95 | 15.51 | 14.95 | 15.45 | +2.691% | 209,766 | -19.223% |
| 2026-07-21 | 14.80 | 15.06 | 14.80 | 15.05 | +0.226% | 286,138 | -17.049% |
| 2026-07-20 | 15.00 | 15.22 | 14.84 | 15.01 | +0.141% | 326,406 | -16.862% |
| 2026-07-17 | 14.97 | 15.43 | 14.86 | 14.99 | +2.812% | 1,254,517 | -16.744% |
| 2026-07-16 | 14.30 | 14.66 | 14.22 | 14.58 | +2.388% | 579,391 | -14.403% |
| 2026-07-15 | 14.62 | 14.78 | 14.13 | 14.24 | -3.063% | 450,637 | -12.360% |
| 2026-07-14 | 14.87 | 14.91 | 14.57 | 14.69 | -0.542% | 617,207 | -15.044% |
| 2026-07-13 | 14.67 | 14.83 | 14.35 | 14.77 | +1.862% | 941,733 | -15.504% |
| 2026-07-10 | 14.69 | 14.75 | 14.29 | 14.50 | -5.886% | 2,479,679 | -13.931% |
| 2026-07-09 | 16.68 | 16.87 | 15.37 | 15.41 | -4.719% | 1,225,530 | -18.997% |
| 2026-07-08 | 15.89 | 16.30 | 15.87 | 16.17 | +2.019% | 411,001 | -22.820% |
| 2026-07-07 | 16.07 | 16.17 | 15.59 | 15.85 | -2.581% | 803,340 | -21.262% |
| 2026-07-06 | 16.47 | 16.78 | 16.20 | 16.27 | -2.924% | 569,053 | -23.294% |
| 2026-07-02 | 16.14 | 16.82 | 16.07 | 16.76 | +4.947% | 738,139 | -25.537% |
| 2026-07-01 | 16.24 | 16.50 | 15.50 | 15.97 | -8.847% | 1,667,563 | -21.853% |
| 2026-06-30 | 17.55 | 17.87 | 17.44 | 17.52 | +0.001% | 455,140 | -28.767% |
| 2026-06-29 | 17.57 | 17.67 | 17.27 | 17.52 | -2.505% | 331,831 | -28.766% |
| 2026-06-26 | 18.17 | 18.23 | 17.71 | 17.97 | -1.078% | 412,731 | -30.551% |
| 2026-06-25 | 17.82 | 18.25 | 17.73 | 18.17 | +2.721% | 368,020 | -31.300% |
| 2026-06-24 | 17.59 | 17.73 | 17.34 | 17.68 | +0.825% | 196,596 | -29.431% |
| 2026-06-23 | 17.57 | 17.59 | 17.25 | 17.54 | -0.284% | 262,063 | -28.848% |
| 2026-06-22 | 17.38 | 17.71 | 17.24 | 17.59 | +2.267% | 368,841 | -29.051% |
| 2026-06-18 | 17.34 | 17.62 | 17.13 | 17.20 | -1.658% | 423,485 | -27.442% |
| 2026-06-17 | 16.80 | 17.50 | 16.76 | 17.49 | +5.616% | 361,491 | -28.645% |
| 2026-06-16 | 16.76 | 16.80 | 16.42 | 16.56 | -1.134% | 278,545 | -24.638% |
| 2026-06-15 | 17.17 | 17.17 | 16.53 | 16.75 | -4.938% | 410,984 | -25.493% |
| 2026-06-12 | 17.38 | 17.78 | 17.35 | 17.62 | +0.456% | 258,813 | -29.171% |
| 2026-06-11 | 17.64 | 17.89 | 17.43 | 17.54 | +0.343% | 956,270 | -28.848% |
| 2026-06-10 | 17.19 | 17.48 | 16.88 | 17.48 | +2.462% | 445,554 | -28.604% |
| 2026-06-09 | 16.86 | 17.15 | 16.69 | 17.06 | +0.059% | 363,532 | -26.846% |
| 2026-06-08 | 16.87 | 17.20 | 16.85 | 17.05 | +1.307% | 315,962 | -26.804% |
| 2026-06-05 | 16.04 | 17.07 | 15.91 | 16.83 | +5.716% | 1,494,836 | -25.847% |
| 2026-06-04 | 16.05 | 16.05 | 15.55 | 15.92 | -0.801% | 304,804 | -21.608% |
| 2026-06-03 | 16.67 | 16.67 | 16.02 | 16.05 | -4.200% | 214,727 | -22.236% |
| 2026-06-02 | 16.63 | 16.76 | 16.45 | 16.75 | +0.538% | 173,306 | -25.502% |
| 2026-06-01 | 15.90 | 16.68 | 15.84 | 16.66 | +5.092% | 517,378 | -25.102% |
| 2026-05-29 | 15.90 | 16.08 | 15.82 | 15.86 | +0.477% | 246,949 | -21.288% |
| 2026-05-28 | 15.70 | 15.92 | 15.63 | 15.78 | -0.046% | 164,976 | -20.913% |
| 2026-05-27 | 16.44 | 16.47 | 15.72 | 15.79 | -3.854% | 271,317 | -20.949% |
| 2026-05-26 | 16.44 | 16.58 | 16.35 | 16.42 | -0.122% | 77,002 | -23.995% |
| 2026-05-22 | 16.39 | 16.53 | 16.34 | 16.44 | -0.444% | 109,226 | -24.088% |
| 2026-05-21 | 16.69 | 16.85 | 16.47 | 16.51 | -0.379% | 81,778 | -24.425% |
| 2026-05-20 | 16.68 | 16.76 | 16.51 | 16.58 | -0.371% | 77,549 | -24.712% |
| 2026-05-19 | 16.45 | 16.69 | 16.40 | 16.64 | +1.390% | 110,407 | -24.991% |
| 2026-05-18 | 16.50 | 16.55 | 16.30 | 16.41 | +0.594% | 94,607 | -23.949% |
| 2026-05-15 | 16.34 | 16.45 | 16.16 | 16.31 | +0.673% | 111,074 | -23.497% |
| 2026-05-14 | 16.24 | 16.28 | 16.06 | 16.20 | -0.344% | 124,576 | -22.982% |
| 2026-05-13 | 16.72 | 16.78 | 16.17 | 16.26 | -2.107% | 141,502 | -23.247% |
| 2026-05-12 | 16.89 | 16.91 | 16.60 | 16.61 | -0.748% | 115,937 | -24.865% |
| 2026-05-11 | 16.65 | 16.75 | 16.59 | 16.74 | +1.733% | 152,179 | -25.426% |
| 2026-05-08 | 16.32 | 16.53 | 16.27 | 16.45 | +1.228% | 132,479 | -24.134% |
| 2026-05-07 | 16.30 | 16.30 | 16.04 | 16.25 | -0.670% | 109,367 | -23.202% |
| 2026-05-06 | 16.65 | 16.74 | 16.16 | 16.36 | -1.227% | 262,309 | -23.716% |
| 2026-05-05 | 16.34 | 16.68 | 16.33 | 16.56 | +0.995% | 160,183 | -24.652% |
| 2026-05-04 | 16.46 | 16.61 | 16.32 | 16.40 | -0.304% | 356,727 | -23.902% |
| 2026-05-01 | 16.36 | 16.51 | 16.22 | 16.45 | +0.489% | 235,112 | -24.134% |
| 2026-04-30 | 16.21 | 16.64 | 16.19 | 16.37 | +8.699% | 586,253 | -23.763% |
| 2026-04-29 | 15.10 | 15.15 | 14.96 | 15.06 | +0.300% | 631,186 | -17.131% |
| 2026-04-28 | 15.02 | 15.13 | 14.87 | 15.02 | +1.055% | 188,087 | -16.883% |
| 2026-04-27 | 15.00 | 15.02 | 14.79 | 14.86 | -0.480% | 189,846 | -16.007% |
| 2026-04-24 | 15.30 | 15.42 | 14.80 | 14.93 | -2.418% | 158,533 | -16.410% |
| 2026-04-23 | 15.21 | 15.41 | 15.08 | 15.30 | +2.273% | 259,875 | -18.431% |
| 2026-04-22 | 14.94 | 15.05 | 14.87 | 14.96 | -0.823% | 106,338 | -16.578% |
| 2026-04-21 | 15.02 | 15.10 | 14.93 | 15.08 | +0.302% | 163,421 | -17.264% |
| 2026-04-20 | 14.85 | 15.09 | 14.80 | 15.04 | +2.723% | 364,192 | -17.014% |
| 2026-04-17 | 14.84 | 14.94 | 14.61 | 14.64 | -1.712% | 175,455 | -14.754% |
| 2026-04-16 | 14.90 | 15.09 | 14.89 | 14.89 | -0.766% | 230,938 | -16.213% |
| 2026-04-15 | 15.15 | 15.18 | 14.86 | 15.01 | -1.315% | 329,820 | -16.855% |
| 2026-04-14 | 15.67 | 15.79 | 15.13 | 15.21 | -4.400% | 511,543 | -17.949% |
| 2026-04-13 | 16.03 | 16.16 | 15.91 | 15.91 | -0.828% | 251,796 | -21.559% |
| 2026-04-10 | 15.87 | 16.17 | 15.83 | 16.04 | -0.106% | 245,123 | -22.209% |
| 2026-04-09 | 16.15 | 16.21 | 15.83 | 16.06 | -2.667% | 489,291 | -22.291% |
| 2026-04-08 | 16.64 | 17.11 | 15.97 | 16.50 | -6.606% | 805,913 | -24.364% |
| 2026-04-07 | 17.76 | 17.95 | 17.64 | 17.67 | -0.130% | 181,957 | -29.360% |
| 2026-04-06 | 17.59 | 17.73 | 17.41 | 17.69 | +0.057% | 81,569 | -29.452% |
| 2026-04-02 | 17.94 | 18.10 | 17.54 | 17.68 | +1.086% | 241,224 | -29.412% |
| 2026-04-01 | 17.47 | 17.66 | 17.09 | 17.49 | -1.298% | 649,947 | -28.645% |
| 2026-03-31 | 18.48 | 18.60 | 17.67 | 17.72 | -6.540% | 576,117 | -29.571% |
| 2026-03-30 | 19.01 | 19.26 | 18.86 | 18.96 | -2.066% | 411,744 | -34.177% |
| 2026-03-27 | 18.92 | 19.54 | 18.79 | 19.36 | +3.965% | 657,071 | -35.537% |
| 2026-03-26 | 17.66 | 18.73 | 17.66 | 18.62 | +7.935% | 678,638 | -32.981% |
| 2026-03-25 | 17.08 | 17.27 | 16.99 | 17.25 | -0.306% | 174,744 | -27.663% |
| 2026-03-24 | 17.12 | 17.33 | 17.12 | 17.31 | +1.499% | 164,988 | -27.885% |
| 2026-03-23 | 17.01 | 17.19 | 16.93 | 17.05 | -1.748% | 216,905 | -26.804% |
| 2026-03-20 | 17.04 | 17.52 | 17.04 | 17.35 | +2.190% | 221,473 | -28.084% |
| 2026-03-19 | 16.81 | 17.10 | 16.81 | 16.98 | +1.443% | 203,244 | -26.509% |
| 2026-03-18 | 16.74 | 16.75 | 16.55 | 16.74 | +1.270% | 322,187 | -25.448% |
| 2026-03-17 | 16.44 | 16.57 | 16.19 | 16.53 | +0.793% | 214,156 | -24.501% |
| 2026-03-16 | 16.32 | 16.53 | 16.22 | 16.40 | -2.497% | 267,169 | -23.902% |
| 2026-03-13 | 16.55 | 16.88 | 16.42 | 16.82 | +3.990% | 311,425 | -25.803% |
| 2026-03-12 | 15.93 | 16.20 | 15.89 | 16.17 | +2.566% | 120,001 | -22.842% |
| 2026-03-11 | 15.79 | 15.92 | 15.68 | 15.77 | -0.175% | 176,864 | -20.862% |
| 2026-03-10 | 15.79 | 15.90 | 15.64 | 15.80 | -1.080% | 258,181 | -21.001% |
| 2026-03-09 | 16.28 | 16.45 | 15.94 | 15.97 | -0.374% | 730,932 | -21.853% |
| 2026-03-06 | 15.98 | 16.20 | 15.91 | 16.03 | +2.601% | 293,990 | -22.146% |
| 2026-03-05 | 15.58 | 15.85 | 15.41 | 15.62 | +1.039% | 395,884 | -20.121% |
| 2026-03-04 | 15.67 | 15.70 | 15.36 | 15.46 | -1.884% | 324,645 | -19.292% |
| 2026-03-03 | 16.00 | 16.15 | 15.67 | 15.76 | -0.190% | 1,000,277 | -20.812% |
| 2026-03-02 | 16.19 | 16.22 | 15.65 | 15.79 | -0.941% | 668,690 | -20.963% |
| 2026-02-27 | 16.05 | 16.16 | 15.90 | 15.94 | +1.423% | 402,159 | -21.706% |
| 2026-02-26 | 15.85 | 15.93 | 15.62 | 15.72 | -0.537% | 379,828 | -20.592% |
| 2026-02-25 | 16.04 | 16.06 | 15.79 | 15.80 | -2.136% | 355,511 | -21.018% |
| 2026-02-24 | 16.27 | 16.40 | 16.11 | 16.15 | -0.346% | 271,901 | -22.705% |
| 2026-02-23 | 15.85 | 16.22 | 15.73 | 16.20 | +2.870% | 376,968 | -22.972% |
| 2026-02-20 | 16.17 | 16.17 | 15.56 | 15.75 | -1.685% | 425,787 | -20.762% |
| 2026-02-19 | 16.19 | 16.19 | 15.96 | 16.02 | -0.250% | 265,221 | -22.097% |
| 2026-02-18 | 16.36 | 16.42 | 16.02 | 16.06 | -0.546% | 863,822 | -22.291% |
| 2026-02-17 | 16.13 | 16.41 | 16.07 | 16.15 | +0.154% | 1,045,808 | -22.715% |
| 2026-02-13 | 15.98 | 16.26 | 15.85 | 16.12 | +1.570% | 641,254 | -22.596% |
| 2026-02-12 | 15.44 | 15.98 | 15.28 | 15.87 | +2.905% | 844,677 | -21.381% |
| 2026-02-11 | 15.33 | 15.72 | 15.22 | 15.43 | +0.299% | 1,094,673 | -19.098% |
| 2026-02-10 | 15.31 | 15.40 | 15.18 | 15.38 | +1.051% | 366,647 | -18.856% |
| 2026-02-09 | 15.54 | 15.66 | 15.10 | 15.22 | -2.498% | 658,806 | -18.003% |
| 2026-02-06 | 15.52 | 15.95 | 15.38 | 15.61 | +1.401% | 742,824 | -20.051% |
| 2026-02-05 | 15.58 | 15.72 | 15.14 | 15.39 | -0.231% | 945,437 | -18.932% |
| 2026-02-04 | 15.03 | 15.45 | 15.01 | 15.43 | +3.418% | 637,147 | -19.119% |
| 2026-02-03 | 14.59 | 15.03 | 14.45 | 14.92 | +2.122% | 640,549 | -16.354% |
| 2026-02-02 | 14.45 | 14.68 | 14.42 | 14.61 | +1.318% | 631,450 | -14.579% |
| 2026-01-30 | 14.16 | 14.45 | 14.13 | 14.42 | +3.221% | 607,012 | -13.454% |
| 2026-01-29 | 14.03 | 14.59 | 13.89 | 13.97 | -10.361% | 4,344,178 | -10.666% |
| 2026-01-28 | 15.48 | 15.66 | 15.41 | 15.58 | +0.546% | 1,164,862 | -19.921% |
| 2026-01-27 | 15.50 | 15.69 | 15.43 | 15.50 | -0.115% | 211,553 | -19.484% |
| 2026-01-26 | 15.69 | 15.77 | 15.45 | 15.52 | -2.033% | 212,108 | -19.577% |
| 2026-01-23 | 16.18 | 16.18 | 15.66 | 15.84 | -1.676% | 285,083 | -21.212% |
| 2026-01-22 | 16.66 | 16.69 | 16.11 | 16.11 | -5.679% | 483,544 | -22.533% |
| 2026-01-21 | 17.28 | 17.42 | 16.93 | 17.08 | -1.452% | 282,140 | -26.932% |
| 2026-01-20 | 17.23 | 17.43 | 17.14 | 17.33 | +2.736% | 214,916 | -27.993% |
| 2026-01-16 | 16.77 | 16.89 | 16.65 | 16.87 | +0.059% | 233,386 | -26.023% |
| 2026-01-15 | 16.99 | 17.04 | 16.78 | 16.86 | -0.882% | 192,753 | -25.979% |
| 2026-01-14 | 16.74 | 17.02 | 16.68 | 17.01 | +2.532% | 223,009 | -26.631% |
| 2026-01-13 | 16.35 | 16.76 | 16.35 | 16.59 | +1.779% | 247,241 | -24.774% |
| 2026-01-12 | 16.06 | 16.33 | 16.04 | 16.30 | +1.706% | 156,376 | -23.436% |
| 2026-01-09 | 16.27 | 16.28 | 16.00 | 16.03 | -1.038% | 297,144 | -22.129% |
| 2026-01-08 | 16.19 | 16.45 | 16.19 | 16.19 | +0.396% | 213,407 | -22.938% |
| 2026-01-07 | 15.98 | 16.21 | 15.91 | 16.13 | +1.867% | 189,839 | -22.633% |
| 2026-01-06 | 15.86 | 16.05 | 15.73 | 15.84 | -0.361% | 267,123 | -21.189% |
| 2026-01-05 | 16.06 | 16.13 | 15.75 | 15.89 | -1.233% | 219,846 | -21.473% |
| 2026-01-02 | 15.81 | 16.25 | 15.78 | 16.09 | +1.521% | 197,793 | -22.442% |
| 2025-12-31 | 15.75 | 15.86 | 15.75 | 15.85 | +0.975% | 53,815 | -21.262% |
| 2025-12-30 | 15.87 | 15.87 | 15.56 | 15.70 | -1.127% | 93,496 | -20.494% |
| 2025-12-29 | 15.92 | 15.97 | 15.84 | 15.88 | +0.735% | 97,732 | -21.390% |
| 2025-12-26 | 15.68 | 15.80 | 15.66 | 15.76 | +0.735% | 71,419 | -20.812% |
| 2025-12-24 | 15.75 | 15.75 | 15.64 | 15.64 | -0.345% | 45,975 | -20.230% |
| 2025-12-23 | 15.80 | 15.81 | 15.69 | 15.70 | -1.387% | 74,257 | -20.506% |
| 2025-12-22 | 15.91 | 16.03 | 15.63 | 15.92 | -0.375% | 423,917 | -21.608% |
| 2025-12-19 | 15.80 | 16.00 | 15.71 | 15.98 | +0.820% | 397,024 | -21.902% |
| 2025-12-18 | 16.03 | 16.03 | 15.70 | 15.85 | -2.221% | 330,778 | -21.262% |
| 2025-12-17 | 16.07 | 16.21 | 15.93 | 16.21 | +1.123% | 259,123 | -23.010% |
| 2025-12-16 | 16.36 | 16.36 | 15.89 | 16.03 | -1.475% | 222,789 | -22.146% |
| 2025-12-15 | 16.31 | 16.48 | 16.13 | 16.27 | -0.489% | 283,643 | -23.294% |
| 2025-12-12 | 16.22 | 16.49 | 16.17 | 16.35 | +1.278% | 248,421 | -23.670% |
| 2025-12-11 | 16.38 | 16.42 | 16.08 | 16.14 | -0.348% | 412,632 | -22.694% |
| 2025-12-10 | 16.20 | 16.35 | 16.11 | 16.20 | +1.124% | 384,734 | -22.963% |
| 2025-12-09 | 15.84 | 16.10 | 15.84 | 16.02 | +1.521% | 327,144 | -22.097% |
| 2025-12-08 | 15.72 | 15.81 | 15.57 | 15.78 | +0.960% | 345,840 | -20.913% |
| 2025-12-05 | 15.86 | 15.89 | 15.61 | 15.63 | -1.698% | 233,773 | -20.154% |
| 2025-12-04 | 15.54 | 15.95 | 15.54 | 15.90 | -3.402% | 1,682,231 | -21.509% |
| 2025-12-03 | 16.37 | 16.48 | 16.24 | 16.46 | +1.151% | 282,408 | -24.180% |
| 2025-12-02 | 16.39 | 16.50 | 16.26 | 16.27 | -0.897% | 283,834 | -23.307% |
| 2025-12-01 | 16.48 | 16.51 | 16.33 | 16.42 | +1.171% | 209,752 | -23.995% |
| 2025-11-28 | 16.57 | 16.57 | 16.23 | 16.23 | -2.288% | 183,760 | -23.105% |
| 2025-11-26 | 16.52 | 16.66 | 16.50 | 16.61 | +0.484% | 512,608 | -24.865% |
| 2025-11-25 | 16.89 | 17.02 | 16.52 | 16.53 | -3.839% | 627,389 | -24.501% |
| 2025-11-24 | 17.59 | 17.64 | 17.07 | 17.19 | -3.046% | 686,930 | -27.400% |
| 2025-11-21 | 17.92 | 18.11 | 17.63 | 17.73 | -0.903% | 768,470 | -29.611% |
| 2025-11-20 | 17.49 | 18.05 | 17.36 | 17.89 | +0.289% | 599,474 | -30.246% |
| 2025-11-19 | 17.78 | 18.11 | 17.71 | 17.84 | +1.354% | 388,534 | -30.045% |
| 2025-11-18 | 17.81 | 18.02 | 17.46 | 17.60 | +0.466% | 881,603 | -29.097% |
| 2025-11-17 | 17.27 | 17.67 | 17.23 | 17.52 | +1.506% | 358,909 | -28.767% |
| 2025-11-14 | 17.53 | 17.67 | 17.16 | 17.26 | -0.023% | 454,099 | -27.694% |
| 2025-11-13 | 17.19 | 17.44 | 17.04 | 17.26 | -0.093% | 400,729 | -27.710% |
| 2025-11-12 | 16.77 | 17.31 | 16.76 | 17.28 | +2.980% | 571,978 | -27.778% |
| 2025-11-11 | 16.77 | 16.99 | 16.75 | 16.78 | +0.781% | 342,702 | -25.626% |
| 2025-11-10 | 16.70 | 16.88 | 16.57 | 16.65 | -1.654% | 325,933 | -25.045% |
| 2025-11-07 | 17.10 | 17.50 | 16.92 | 16.93 | -0.353% | 538,996 | -26.285% |
| 2025-11-06 | 16.57 | 17.02 | 16.57 | 16.99 | +2.659% | 690,666 | -26.545% |
| 2025-11-05 | 16.69 | 16.80 | 16.39 | 16.55 | -1.312% | 410,540 | -24.592% |
| 2025-11-04 | 16.77 | 16.80 | 16.41 | 16.77 | +1.636% | 860,704 | -25.581% |
| 2025-11-03 | 16.02 | 16.53 | 15.96 | 16.50 | +1.601% | 651,119 | -24.364% |
| 2025-10-31 | 15.63 | 16.30 | 15.61 | 16.24 | +2.590% | 1,423,660 | -23.153% |
| 2025-10-30 | 15.73 | 16.11 | 15.54 | 15.83 | +11.715% | 3,354,517 | -21.162% |
| 2025-10-29 | 14.15 | 14.35 | 14.06 | 14.17 | -0.141% | 638,342 | -11.927% |
| 2025-10-28 | 14.17 | 14.30 | 14.06 | 14.19 | -0.070% | 257,275 | -12.051% |
| 2025-10-27 | 14.23 | 14.25 | 14.11 | 14.20 | -1.662% | 192,218 | -12.113% |
| 2025-10-24 | 14.46 | 14.58 | 14.39 | 14.44 | -0.482% | 148,501 | -13.573% |
| 2025-10-23 | 14.50 | 14.53 | 14.36 | 14.51 | -0.103% | 165,781 | -13.990% |
| 2025-10-22 | 14.55 | 14.71 | 14.40 | 14.53 | +0.034% | 150,351 | -14.079% |
| 2025-10-21 | 14.46 | 14.61 | 14.45 | 14.52 | -0.138% | 131,557 | -14.050% |
| 2025-10-20 | 14.78 | 14.78 | 14.52 | 14.54 | -2.088% | 225,201 | -14.168% |
| 2025-10-17 | 15.08 | 15.08 | 14.83 | 14.85 | -0.669% | 132,221 | -15.960% |
| 2025-10-16 | 14.81 | 15.11 | 14.70 | 14.95 | +0.809% | 101,748 | -16.522% |
| 2025-10-15 | 14.86 | 15.00 | 14.71 | 14.83 | -1.265% | 160,010 | -15.846% |
| 2025-10-14 | 15.06 | 15.22 | 14.88 | 15.02 | +0.941% | 186,236 | -16.911% |
| 2025-10-13 | 14.92 | 15.04 | 14.79 | 14.88 | -1.392% | 192,874 | -16.129% |
| 2025-10-10 | 14.59 | 15.11 | 14.51 | 15.09 | +3.926% | 328,156 | -17.296% |
| 2025-10-09 | 14.85 | 14.95 | 14.52 | 14.52 | -2.156% | 197,416 | -14.050% |
| 2025-10-08 | 14.94 | 15.05 | 14.82 | 14.84 | -0.669% | 179,521 | -15.903% |
| 2025-10-07 | 14.89 | 15.09 | 14.86 | 14.94 | +0.403% | 252,051 | -16.466% |
| 2025-10-06 | 15.11 | 15.41 | 14.87 | 14.88 | -0.734% | 289,541 | -16.129% |
| 2025-10-03 | 14.62 | 14.99 | 14.59 | 14.99 | +2.251% | 222,960 | -16.744% |
| 2025-10-02 | 14.75 | 14.83 | 14.65 | 14.66 | -1.182% | 148,717 | -14.870% |
| 2025-10-01 | 14.78 | 14.98 | 14.77 | 14.84 | +2.101% | 346,585 | -15.876% |
| 2025-09-30 | 14.37 | 14.66 | 14.37 | 14.53 | +1.325% | 244,380 | -14.109% |
| 2025-09-29 | 14.24 | 14.41 | 14.21 | 14.34 | +0.103% | 208,589 | -12.971% |
| 2025-09-26 | 14.21 | 14.43 | 14.19 | 14.33 | +0.741% | 211,648 | -12.881% |
| 2025-09-25 | 14.15 | 14.29 | 14.08 | 14.22 | +1.556% | 227,433 | -12.236% |
| 2025-09-24 | 14.04 | 14.15 | 13.99 | 14.00 | -0.694% | 183,276 | -10.871% |
| 2025-09-23 | 13.86 | 14.18 | 13.83 | 14.10 | +0.427% | 193,796 | -11.489% |
| 2025-09-22 | 13.76 | 14.05 | 13.70 | 14.04 | +1.592% | 195,905 | -11.111% |
| 2025-09-19 | 13.67 | 13.97 | 13.62 | 13.82 | +0.312% | 252,727 | -9.696% |
| 2025-09-18 | 13.77 | 13.89 | 13.63 | 13.78 | -0.592% | 259,307 | -9.414% |
| 2025-09-17 | 13.79 | 14.01 | 13.78 | 13.86 | +0.524% | 166,403 | -9.951% |
| 2025-09-16 | 14.00 | 14.04 | 13.75 | 13.79 | -1.908% | 297,300 | -9.479% |
| 2025-09-15 | 14.22 | 14.29 | 13.88 | 14.05 | -1.148% | 387,053 | -11.206% |
| 2025-09-12 | 14.36 | 14.43 | 14.19 | 14.22 | -0.518% | 166,798 | -12.225% |
| 2025-09-11 | 14.23 | 14.34 | 14.20 | 14.29 | +0.113% | 251,411 | -12.680% |
| 2025-09-10 | 14.03 | 14.29 | 14.03 | 14.28 | +1.796% | 235,699 | -12.581% |
| 2025-09-09 | 14.19 | 14.25 | 14.02 | 14.02 | -1.728% | 260,663 | -11.010% |
| 2025-09-08 | 14.22 | 14.28 | 14.01 | 14.27 | -0.134% | 221,969 | -12.548% |
| 2025-09-05 | 14.25 | 14.41 | 14.16 | 14.29 | -0.363% | 202,478 | -12.665% |
| 2025-09-04 | 14.32 | 14.38 | 14.11 | 14.34 | -1.501% | 261,711 | -12.982% |
| 2025-09-03 | 14.58 | 14.61 | 14.51 | 14.56 | -0.237% | 87,244 | -14.288% |
| 2025-09-02 | 14.78 | 14.85 | 14.59 | 14.60 | +0.517% | 234,439 | -14.491% |
| 2025-08-29 | 14.42 | 14.59 | 14.37 | 14.52 | +1.610% | 193,697 | -14.050% |
| 2025-08-28 | 14.41 | 14.44 | 14.24 | 14.29 | -0.314% | 173,778 | -12.666% |
| 2025-08-27 | 14.25 | 14.42 | 14.22 | 14.34 | +0.915% | 115,508 | -12.940% |
| 2025-08-26 | 14.29 | 14.32 | 14.21 | 14.21 | -0.077% | 124,190 | -12.144% |
| 2025-08-25 | 14.21 | 14.28 | 14.14 | 14.22 | +0.183% | 103,700 | -12.211% |
| 2025-08-22 | 14.49 | 14.58 | 14.15 | 14.19 | -2.070% | 318,310 | -12.051% |
| 2025-08-21 | 14.40 | 14.60 | 14.38 | 14.49 | +1.187% | 365,317 | -13.872% |
| 2025-08-20 | 14.33 | 14.64 | 14.29 | 14.32 | +0.491% | 344,667 | -12.849% |
| 2025-08-19 | 13.97 | 14.28 | 13.96 | 14.25 | +2.077% | 458,832 | -12.421% |
| 2025-08-18 | 13.82 | 14.14 | 13.81 | 13.96 | +2.271% | 400,283 | -10.602% |
| 2025-08-15 | 13.69 | 13.71 | 13.45 | 13.65 | -0.256% | 244,349 | -8.571% |
| 2025-08-14 | 13.79 | 13.85 | 13.60 | 13.69 | -0.182% | 190,059 | -8.805% |
| 2025-08-13 | 13.55 | 13.75 | 13.47 | 13.71 | +1.185% | 223,229 | -8.972% |
| 2025-08-12 | 13.87 | 13.87 | 13.48 | 13.55 | -3.149% | 490,145 | -7.893% |
| 2025-08-11 | 13.91 | 14.00 | 13.86 | 13.99 | +0.467% | 137,283 | -10.793% |
| 2025-08-08 | 14.06 | 14.10 | 13.91 | 13.93 | -1.031% | 124,761 | -10.377% |
| 2025-08-07 | 13.87 | 14.08 | 13.81 | 14.07 | +1.419% | 227,454 | -11.301% |
| 2025-08-06 | 13.91 | 14.08 | 13.83 | 13.87 | -1.048% | 177,626 | -10.042% |
| 2025-08-05 | 13.76 | 14.02 | 13.67 | 14.02 | +1.668% | 214,026 | -10.984% |
| 2025-08-04 | 14.08 | 14.10 | 13.78 | 13.79 | -3.362% | 539,910 | -9.500% |
| 2025-08-01 | 14.09 | 14.36 | 14.00 | 14.27 | +3.179% | 856,661 | -12.542% |
| 2025-07-31 | 13.88 | 14.02 | 13.60 | 13.83 | -11.489% | 3,065,533 | -9.761% |
| 2025-07-30 | 15.35 | 15.68 | 15.35 | 15.63 | +0.963% | 1,025,047 | -20.129% |
| 2025-07-29 | 15.10 | 15.48 | 15.00 | 15.48 | +2.296% | 128,026 | -19.360% |
| 2025-07-28 | 15.20 | 15.22 | 14.98 | 15.13 | -0.606% | 45,250 | -17.508% |
| 2025-07-25 | 15.19 | 15.24 | 15.06 | 15.22 | +0.425% | 50,293 | -18.008% |
| 2025-07-24 | 15.07 | 15.18 | 14.97 | 15.16 | -0.220% | 65,004 | -17.660% |
| 2025-07-23 | 15.35 | 15.36 | 15.19 | 15.19 | -1.137% | 63,113 | -17.841% |
| 2025-07-22 | 15.18 | 15.42 | 15.18 | 15.36 | +1.012% | 54,666 | -18.775% |
| 2025-07-21 | 15.30 | 15.30 | 15.13 | 15.21 | -1.211% | 65,201 | -17.952% |
| 2025-07-18 | 15.53 | 15.65 | 15.39 | 15.40 | -0.351% | 46,434 | -18.946% |
| 2025-07-17 | 15.40 | 15.54 | 15.38 | 15.45 | +0.235% | 46,912 | -19.230% |
| 2025-07-16 | 15.17 | 15.49 | 15.17 | 15.41 | +1.160% | 93,887 | -19.040% |
| 2025-07-15 | 15.01 | 15.24 | 15.01 | 15.24 | +1.453% | 72,068 | -18.101% |
| 2025-07-14 | 15.12 | 15.12 | 14.88 | 15.02 | -0.530% | 54,571 | -16.911% |
| 2025-07-11 | 15.01 | 15.25 | 14.95 | 15.10 | +1.342% | 68,129 | -17.351% |
| 2025-07-10 | 14.77 | 15.02 | 14.77 | 14.90 | +0.812% | 51,264 | -16.242% |
| 2025-07-09 | 14.91 | 14.91 | 14.68 | 14.78 | -1.663% | 99,687 | -15.562% |
| 2025-07-08 | 15.01 | 15.13 | 14.99 | 15.03 | -0.199% | 65,717 | -16.966% |
| 2025-07-07 | 15.09 | 15.15 | 14.90 | 15.06 | -0.066% | 54,975 | -17.131% |
| 2025-07-03 | 14.90 | 15.14 | 14.85 | 15.07 | -0.561% | 76,705 | -17.186% |
| 2025-07-02 | 15.13 | 15.16 | 15.02 | 15.15 | +0.832% | 103,147 | -17.651% |
| 2025-07-01 | 14.73 | 15.10 | 14.68 | 15.03 | +2.664% | 136,853 | -16.966% |
| 2025-06-30 | 14.63 | 14.72 | 14.46 | 14.64 | -0.611% | 115,091 | -14.754% |
| 2025-06-27 | 14.85 | 14.88 | 14.71 | 14.73 | -0.958% | 150,928 | -15.275% |
| 2025-06-26 | 15.12 | 15.18 | 14.84 | 14.87 | -2.539% | 117,014 | -16.087% |
| 2025-06-25 | 15.15 | 15.32 | 15.09 | 15.26 | +0.527% | 44,984 | -18.218% |
| 2025-06-24 | 15.33 | 15.39 | 15.16 | 15.18 | -2.567% | 121,197 | -17.787% |
| 2025-06-23 | 15.95 | 16.02 | 15.57 | 15.58 | -2.381% | 106,510 | -19.897% |
| 2025-06-20 | 15.55 | 16.02 | 15.53 | 15.96 | +1.981% | 125,158 | -21.805% |
| 2025-06-18 | 15.60 | 15.65 | 15.52 | 15.65 | +0.385% | 32,808 | -20.256% |
| 2025-06-17 | 15.48 | 15.61 | 15.43 | 15.59 | +0.711% | 53,374 | -19.949% |
| 2025-06-16 | 15.56 | 15.68 | 15.39 | 15.48 | -2.886% | 104,890 | -19.380% |
| 2025-06-13 | 15.85 | 15.98 | 15.70 | 15.94 | +1.529% | 207,281 | -21.706% |
| 2025-06-12 | 15.69 | 15.85 | 15.67 | 15.70 | +0.064% | 142,465 | -20.510% |
| 2025-06-11 | 15.48 | 15.72 | 15.38 | 15.69 | +1.291% | 143,061 | -20.459% |
| 2025-06-10 | 15.54 | 15.73 | 15.48 | 15.49 | -1.212% | 157,110 | -19.432% |
| 2025-06-09 | 15.55 | 15.68 | 15.45 | 15.68 | +0.513% | 88,350 | -20.408% |
| 2025-06-06 | 15.61 | 15.73 | 15.48 | 15.60 | -1.887% | 166,265 | -20.000% |
| 2025-06-05 | 15.73 | 15.93 | 15.67 | 15.90 | +0.506% | 146,888 | -21.509% |
| 2025-06-04 | 16.24 | 16.24 | 15.80 | 15.82 | -3.064% | 151,277 | -21.113% |
| 2025-06-03 | 16.22 | 16.36 | 16.11 | 16.32 | +0.617% | 109,423 | -23.529% |
| 2025-06-02 | 16.92 | 16.92 | 16.16 | 16.22 | -3.739% | 177,384 | -23.058% |
| 2025-05-30 | 16.93 | 17.20 | 16.79 | 16.85 | -0.178% | 65,914 | -25.935% |
| 2025-05-29 | 16.68 | 16.99 | 16.68 | 16.88 | -0.236% | 81,865 | -26.066% |
| 2025-05-28 | 16.95 | 16.95 | 16.73 | 16.92 | -0.177% | 38,554 | -26.241% |
| 2025-05-27 | 17.09 | 17.20 | 16.93 | 16.95 | -2.418% | 109,018 | -26.372% |
| 2025-05-23 | 17.46 | 17.47 | 17.23 | 17.37 | +1.047% | 67,339 | -28.152% |
| 2025-05-22 | 17.15 | 17.23 | 16.91 | 17.19 | +0.292% | 54,765 | -27.400% |
| 2025-05-21 | 17.18 | 17.25 | 16.85 | 17.14 | +0.410% | 122,669 | -27.188% |
| 2025-05-20 | 17.12 | 17.20 | 17.03 | 17.07 | +0.471% | 51,421 | -26.889% |
| 2025-05-19 | 17.28 | 17.28 | 16.92 | 16.99 | +0.059% | 75,283 | -26.545% |
| 2025-05-16 | 17.05 | 17.33 | 16.98 | 16.98 | +0.473% | 151,667 | -26.502% |
| 2025-05-15 | 16.63 | 17.00 | 16.54 | 16.90 | +2.486% | 198,554 | -26.154% |
| 2025-05-14 | 16.44 | 16.61 | 16.42 | 16.49 | -0.483% | 247,882 | -24.318% |
| 2025-05-13 | 16.89 | 16.92 | 16.45 | 16.57 | -2.587% | 401,285 | -24.683% |
| 2025-05-12 | 17.28 | 17.57 | 16.98 | 17.01 | -7.911% | 381,122 | -26.631% |
| 2025-05-09 | 18.14 | 18.48 | 18.04 | 18.47 | +0.991% | 176,326 | -32.436% |
| 2025-05-08 | 18.03 | 18.32 | 17.90 | 18.29 | -0.164% | 334,495 | -31.766% |
| 2025-05-07 | 18.56 | 18.62 | 18.16 | 18.32 | -1.611% | 217,465 | -31.878% |
| 2025-05-06 | 18.45 | 18.64 | 18.36 | 18.62 | +1.916% | 343,387 | -32.975% |
| 2025-05-05 | 18.51 | 18.59 | 18.14 | 18.27 | -0.218% | 217,200 | -31.691% |
| 2025-05-02 | 18.77 | 18.92 | 18.09 | 18.31 | -4.236% | 311,769 | -31.841% |
| 2025-05-01 | 18.40 | 19.17 | 18.40 | 19.12 | -5.673% | 403,820 | -34.728% |
| 2025-04-30 | 20.33 | 20.65 | 19.98 | 20.27 | +2.477% | 400,246 | -38.431% |
| 2025-04-29 | 20.03 | 20.11 | 19.70 | 19.78 | -0.685% | 113,173 | -36.906% |
| 2025-04-28 | 19.65 | 20.26 | 19.65 | 19.92 | -0.467% | 84,431 | -37.338% |
| 2025-04-25 | 20.02 | 20.44 | 19.96 | 20.01 | -2.675% | 103,323 | -37.631% |
| 2025-04-24 | 21.15 | 21.15 | 20.55 | 20.56 | -2.467% | 86,655 | -39.300% |
| 2025-04-23 | 20.69 | 21.23 | 20.42 | 21.08 | -4.007% | 134,590 | -40.797% |
| 2025-04-22 | 22.33 | 22.58 | 21.63 | 21.96 | -3.175% | 82,499 | -43.169% |
| 2025-04-21 | 22.42 | 22.86 | 22.31 | 22.68 | +3.514% | 67,745 | -44.974% |
| 2025-04-17 | 21.81 | 22.05 | 21.67 | 21.91 | +0.183% | 117,845 | -43.040% |
| 2025-04-16 | 21.60 | 22.14 | 21.43 | 21.87 | +3.698% | 305,704 | -42.936% |
| 2025-04-15 | 20.70 | 21.23 | 20.47 | 21.09 | 0.000% | 125,454 | -40.825% |