MQQQ
Investment Managers Series Trust II Tradr 2X Long Innovation 100 Monthly ETF
stockNASDAQETF
Market OpenOct 1, 2026 3:59:30 PM EDT
242.20USD0.000%(+242.20)769
238.85Bid256.15Ask17.30SpreadMQQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 249.67 | 249.67 | 246.53 | 247.28 | +1.907% | 3,981 | 0.000% | |
| 2026-10-01 | 239.44 | 244.00 | 239.44 | 242.66 | +0.354% | 4,338 | +1.907% | |
| 2026-09-30 | 242.91 | 244.31 | 241.56 | 241.80 | +0.637% | 38,091 | +2.268% | |
| 2026-09-29 | 238.88 | 240.55 | 238.72 | 240.27 | +0.372% | 51,752 | +2.920% | |
| 2026-09-28 | 236.38 | 240.74 | 236.38 | 239.38 | -2.137% | 126,691 | +3.302% | |
| 2026-09-25 | 243.96 | 245.02 | 243.57 | 244.60 | +0.807% | 3,773 | +1.095% | |
| 2026-09-24 | 238.59 | 242.65 | 238.59 | 242.65 | +0.139% | 5,114 | +1.911% | |
| 2026-09-23 | 243.50 | 243.50 | 241.81 | 242.31 | -1.714% | 51,465 | +2.052% | |
| 2026-09-22 | 242.13 | 246.66 | 242.13 | 246.53 | +1.507% | 9,631 | +0.304% | |
| 2026-09-21 | 234.19 | 243.93 | 233.52 | 242.88 | +5.795% | 76,759 | +1.815% | |
| 2026-09-18 | 226.38 | 229.83 | 226.38 | 229.57 | +1.118% | 190,664 | +7.716% | |
| 2026-09-17 | 225.78 | 227.27 | 225.78 | 227.03 | +3.739% | 74,807 | +8.920% | |
| 2026-09-16 | 221.30 | 223.10 | 215.90 | 218.85 | +0.077% | 9,090 | +12.992% | |
| 2026-09-15 | 218.64 | 219.46 | 218.64 | 218.68 | -1.785% | 56,032 | +13.079% | |
| 2026-09-14 | 219.57 | 225.66 | 217.77 | 222.66 | -1.523% | 83,801 | +11.060% | |
| 2026-09-11 | 225.59 | 227.38 | 225.29 | 226.10 | +1.624% | 79,897 | +9.369% | |
| 2026-09-10 | 221.95 | 224.29 | 221.95 | 222.49 | -1.866% | 86,434 | +11.144% | |
| 2026-09-09 | 227.12 | 227.19 | 225.93 | 226.72 | -0.570% | 20,679 | +9.071% | |
| 2026-09-08 | 229.11 | 230.42 | 227.12 | 228.02 | -0.374% | 61,129 | +8.449% | |
| 2026-09-04 | 229.43 | 229.43 | 227.57 | 228.87 | +0.395% | 216,862 | +8.043% | |
| 2026-09-03 | 224.29 | 228.89 | 224.29 | 227.97 | +2.446% | 1,084 | +8.470% | |
| 2026-09-02 | 221.08 | 222.94 | 221.07 | 222.53 | +0.220% | 4,397 | +11.123% | |
| 2026-09-01 | 222.12 | 223.07 | 221.80 | 222.04 | -2.642% | 6,931 | +11.368% | |
| 2026-08-31 | 226.53 | 228.64 | 226.43 | 228.07 | +0.100% | 3,161 | +8.425% | |
| 2026-08-28 | 230.04 | 231.72 | 227.21 | 227.84 | -1.214% | 3,502 | +8.534% | |
| 2026-08-27 | 227.34 | 230.64 | 227.34 | 230.64 | +2.639% | 23,717 | +7.217% | |
| 2026-08-26 | 223.81 | 224.71 | 223.81 | 224.71 | +0.101% | 4,417 | +10.046% | |
| 2026-08-25 | 223.83 | 224.98 | 222.88 | 224.48 | +1.123% | 3,180 | +10.157% | |
| 2026-08-24 | 220.85 | 223.20 | 219.80 | 221.99 | -1.895% | 4,424 | +11.394% | |
| 2026-08-21 | 224.55 | 226.72 | 224.55 | 226.28 | +0.642% | 5,584 | +9.283% | |
| 2026-08-20 | 226.74 | 226.74 | 224.55 | 224.83 | -1.304% | 3,187 | +9.985% | |
| 2026-08-19 | 229.00 | 229.50 | 227.75 | 227.80 | -0.496% | 10,060 | +8.552% | |
| 2026-08-18 | 230.15 | 231.11 | 228.68 | 228.94 | -3.205% | 42,238 | +8.013% | |
| 2026-08-17 | 239.03 | 239.03 | 236.16 | 236.52 | -0.209% | 203,392 | +4.551% | |
| 2026-08-14 | 238.02 | 238.02 | 235.79 | 237.01 | -0.422% | 211,452 | +4.333% | |
| 2026-08-13 | 230.77 | 238.79 | 230.77 | 238.02 | +2.214% | 14,192 | +3.892% | |
| 2026-08-12 | 233.62 | 234.30 | 232.30 | 232.86 | +1.370% | 13,850 | +6.192% | |
| 2026-08-11 | 232.14 | 232.14 | 228.48 | 229.72 | -0.637% | 209,588 | +7.648% | |
| 2026-08-10 | 233.00 | 233.00 | 230.89 | 231.19 | -0.773% | 208,058 | +6.963% | |
| 2026-08-07 | 233.00 | 233.02 | 230.75 | 232.99 | +2.266% | 12,320 | +6.136% | |
| 2026-08-06 | 229.69 | 229.69 | 227.28 | 227.82 | -0.808% | 13,609 | +8.541% | |
| 2026-08-05 | 236.22 | 236.22 | 228.72 | 229.68 | -1.548% | 5,340 | +7.664% | |
| 2026-08-04 | 232.23 | 234.35 | 231.97 | 233.29 | +6.464% | 85,709 | +5.998% | |
| 2026-08-03 | 211.35 | 220.35 | 210.84 | 219.13 | +3.145% | 29,347 | +12.850% | |
| 2026-07-31 | 217.23 | 217.23 | 207.49 | 212.44 | +1.693% | 86,917 | +16.400% | |
| 2026-07-30 | 202.56 | 208.91 | 202.56 | 208.91 | +7.658% | 6,169 | +18.371% | |
| 2026-07-29 | 202.49 | 205.04 | 194.05 | 194.05 | -4.765% | 8,713 | +27.436% | |
| 2026-07-28 | 200.81 | 206.26 | 198.38 | 203.76 | -1.980% | 12,098 | +21.363% | |
| 2026-07-27 | 212.61 | 212.61 | 204.57 | 207.87 | -0.549% | 12,118 | +18.959% | |
| 2026-07-24 | 213.01 | 213.26 | 208.06 | 209.02 | -2.595% | 58,433 | +18.306% | |
| 2026-07-23 | 216.04 | 216.12 | 212.17 | 214.59 | -4.149% | 6,951 | +15.236% | |
| 2026-07-22 | 224.11 | 225.17 | 223.33 | 223.88 | -1.097% | 8,629 | +10.455% | |
| 2026-07-21 | 224.38 | 226.64 | 222.97 | 226.36 | +4.180% | 43,875 | +9.243% | |
| 2026-07-20 | 221.85 | 222.77 | 216.75 | 217.28 | -0.254% | 71,326 | +13.809% | |
| 2026-07-17 | 216.62 | 220.64 | 216.28 | 217.83 | -2.779% | 27,183 | +13.520% | |
| 2026-07-16 | 228.04 | 228.04 | 222.01 | 224.06 | -3.429% | 6,038 | +10.365% | |
| 2026-07-15 | 234.26 | 234.92 | 228.50 | 232.01 | -0.871% | 20,428 | +6.581% | |
| 2026-07-14 | 233.10 | 235.27 | 230.76 | 234.05 | +2.405% | 138,656 | +5.652% | |
| 2026-07-13 | 230.96 | 232.18 | 227.25 | 228.56 | -3.747% | 54,194 | +8.193% | |
| 2026-07-10 | 234.83 | 238.06 | 234.05 | 237.46 | +0.680% | 10,894 | +4.139% | |
| 2026-07-09 | 232.72 | 236.66 | 231.67 | 235.85 | +3.202% | 45,349 | +4.847% | |
| 2026-07-08 | 224.69 | 228.53 | 224.24 | 228.53 | +0.756% | 288,077 | +8.205% | |
| 2026-07-07 | 230.31 | 230.56 | 224.89 | 226.82 | -3.824% | 34,565 | +9.022% | |
| 2026-07-06 | 234.26 | 237.73 | 234.26 | 235.84 | +2.655% | 31,452 | +4.853% | |
| 2026-07-02 | 237.67 | 241.78 | 226.36 | 229.74 | -3.324% | 104,257 | +7.637% | |
| 2026-07-01 | 240.96 | 241.37 | 237.64 | 237.64 | -3.232% | 22,263 | +4.058% | |
| 2026-06-30 | 237.47 | 245.88 | 237.47 | 245.58 | +3.659% | 67,123 | +0.695% | |
| 2026-06-29 | 230.44 | 237.34 | 226.21 | 236.91 | +4.402% | 9,541 | +4.380% | |
| 2026-06-26 | 224.60 | 230.38 | 224.30 | 226.92 | -1.761% | 8,843 | +8.974% | |
| 2026-06-25 | 237.63 | 237.63 | 225.94 | 230.99 | +1.505% | 69,947 | +7.056% | |
| 2026-06-24 | 230.90 | 230.90 | 225.57 | 227.56 | -1.431% | 67,106 | +8.667% | |
| 2026-06-23 | 233.99 | 234.40 | 230.34 | 230.86 | -6.316% | 46,150 | +7.113% | |
| 2026-06-22 | 249.96 | 250.35 | 244.58 | 246.43 | -0.835% | 37,236 | +0.347% | |
| 2026-06-18 | 243.87 | 248.50 | 243.41 | 248.50 | +5.191% | 35,231 | -0.491% | |
| 2026-06-17 | 244.02 | 244.18 | 234.92 | 236.24 | -2.114% | 81,978 | +4.675% | |
| 2026-06-16 | 248.97 | 248.98 | 240.88 | 241.34 | -3.292% | 90,952 | +2.462% | |
| 2026-06-15 | 247.44 | 250.73 | 247.44 | 249.56 | +5.906% | 53,327 | -0.911% | |
| 2026-06-12 | 229.91 | 236.53 | 229.61 | 235.64 | +1.273% | 213,430 | +4.941% | |
| 2026-06-11 | 220.11 | 232.97 | 220.00 | 232.68 | +6.682% | 22,302 | +6.277% | |
| 2026-06-10 | 224.34 | 226.77 | 217.21 | 218.10 | -3.641% | 16,399 | +13.379% | |
| 2026-06-09 | 235.01 | 235.85 | 212.31 | 226.34 | -2.496% | 18,751 | +9.251% | |
| 2026-06-08 | 232.46 | 234.71 | 231.20 | 232.14 | +2.886% | 105,220 | +6.524% | |
| 2026-06-05 | 242.36 | 242.36 | 225.63 | 225.63 | -9.343% | 21,161 | +9.598% | |
| 2026-06-04 | 244.54 | 250.76 | 243.97 | 248.88 | -0.893% | 104,337 | -0.642% | |
| 2026-06-03 | 253.87 | 253.87 | 249.49 | 251.12 | -0.671% | 437,874 | -1.529% | |
| 2026-06-02 | 249.07 | 252.82 | 249.07 | 252.82 | +1.025% | 10,388 | -2.189% | |
| 2026-06-01 | 246.51 | 251.98 | 246.51 | 250.25 | +1.053% | 23,146 | -1.187% | |
| 2026-05-29 | 247.76 | 249.22 | 246.52 | 247.64 | +0.689% | 82,047 | -0.146% | |
| 2026-05-28 | 241.48 | 246.15 | 240.64 | 245.95 | +1.586% | 28,018 | +0.542% | |
| 2026-05-27 | 243.94 | 243.94 | 240.03 | 242.11 | -0.207% | 52,684 | +2.137% | |
| 2026-05-26 | 239.70 | 243.12 | 239.70 | 242.61 | +2.968% | 16,926 | +1.925% | |
| 2026-05-22 | 234.99 | 237.54 | 234.79 | 235.62 | +0.817% | 503,534 | +4.951% | |
| 2026-05-21 | 232.89 | 234.51 | 229.57 | 233.71 | +0.448% | 5,982 | +5.809% | |
| 2026-05-20 | 229.00 | 232.67 | 227.72 | 232.67 | +3.033% | 10,908 | +6.283% | |
| 2026-05-19 | 227.39 | 228.87 | 222.65 | 225.82 | -1.164% | 19,198 | +9.506% | |
| 2026-05-18 | 231.62 | 231.62 | 224.65 | 228.48 | -0.833% | 307,774 | +8.231% | |
| 2026-05-15 | 230.92 | 234.22 | 229.07 | 230.40 | -2.858% | 206,147 | +7.330% | |
| 2026-05-14 | 233.92 | 238.40 | 233.92 | 237.17 | +1.303% | 10,544 | +4.262% | |
| 2026-05-13 | 230.97 | 235.44 | 228.59 | 234.12 | +1.958% | 69,423 | +5.621% | |
| 2026-05-12 | 229.54 | 230.81 | 223.94 | 229.63 | -1.671% | 167,076 | +7.688% | |
| 2026-05-11 | 232.79 | 233.97 | 232.30 | 233.53 | +0.598% | 164,103 | +5.889% | |
| 2026-05-08 | 227.00 | 232.14 | 227.00 | 232.14 | +4.564% | 166,837 | +6.522% | |
| 2026-05-07 | 223.66 | 225.19 | 220.65 | 222.01 | -0.373% | 74,892 | +11.384% | |
| 2026-05-06 | 217.23 | 223.02 | 217.23 | 222.84 | +4.063% | 88,743 | +10.968% | |
| 2026-05-05 | 212.95 | 214.60 | 212.62 | 214.14 | +2.634% | 11,067 | +15.477% | |
| 2026-05-04 | 209.72 | 210.75 | 207.49 | 208.65 | -0.483% | 15,895 | +18.518% | |
| 2026-05-01 | 206.52 | 213.10 | 206.30 | 209.66 | +1.807% | 88,365 | +17.946% | |
| 2026-04-30 | 203.20 | 205.94 | 200.13 | 205.94 | +1.804% | 8,710 | +20.077% | |
| 2026-04-29 | 200.49 | 202.80 | 200.33 | 202.29 | +0.966% | 20,302 | +22.243% | |
| 2026-04-28 | 199.53 | 201.07 | 198.42 | 200.35 | -1.713% | 3,437 | +23.424% | |
| 2026-04-27 | 202.96 | 203.97 | 202.79 | 203.85 | -0.103% | 8,926 | +21.309% | |
| 2026-04-24 | 200.94 | 204.20 | 200.89 | 204.06 | +3.547% | 129,170 | +21.184% | |
| 2026-04-23 | 198.05 | 199.39 | 196.39 | 197.07 | -1.001% | 1,656 | +25.483% | |
| 2026-04-22 | 193.92 | 199.06 | 193.92 | 199.06 | +3.156% | 13,015 | +24.226% | |
| 2026-04-21 | 194.35 | 194.78 | 192.97 | 192.97 | -0.802% | 3,226 | +28.147% | |
| 2026-04-20 | 193.31 | 194.53 | 193.31 | 194.53 | -0.578% | 1,795 | +27.119% | |
| 2026-04-17 | 194.95 | 196.29 | 194.95 | 195.66 | +2.280% | 84,773 | +26.384% | |
| 2026-04-16 | 189.57 | 191.70 | 188.54 | 191.30 | +0.869% | 4,362 | +29.266% | |
| 2026-04-15 | 188.26 | 189.65 | 186.71 | 189.65 | +2.690% | 2,683 | +30.389% | |
| 2026-04-14 | 180.61 | 184.68 | 180.59 | 184.68 | +3.202% | 1,897 | +33.896% | |
| 2026-04-13 | 175.03 | 178.95 | 175.03 | 178.95 | +2.097% | 3,580 | +38.184% | |
| 2026-04-10 | 176.38 | 176.38 | 174.91 | 175.28 | +0.248% | 2,407 | +41.081% | |
| 2026-04-09 | 172.57 | 175.06 | 172.57 | 174.84 | +1.485% | 1,852 | +41.431% | |
| 2026-04-08 | 173.22 | 173.25 | 172.28 | 172.28 | +5.721% | 3,317 | +43.532% | |
| 2026-04-07 | 160.71 | 162.96 | 160.71 | 162.96 | -0.116% | 1,832 | +51.743% | |
| 2026-04-06 | 163.97 | 163.97 | 161.81 | 163.15 | +1.224% | 81,163 | +51.568% | |
| 2026-04-02 | 157.28 | 161.22 | 153.67 | 161.18 | +0.097% | 3,094 | +53.423% | |
| 2026-04-01 | 162.62 | 163.02 | 160.45 | 161.02 | +2.427% | 43,996 | +53.572% | |
| 2026-03-31 | 152.61 | 157.21 | 152.57 | 157.21 | +7.395% | 14,120 | +57.299% | |
| 2026-03-30 | 148.69 | 149.05 | 145.39 | 146.38 | -1.863% | 20,169 | +68.931% | |
| 2026-03-27 | 151.40 | 151.40 | 149.16 | 149.16 | -3.974% | 2,252 | +65.783% | |
| 2026-03-26 | 159.45 | 161.27 | 155.33 | 155.33 | -4.860% | 5,390 | +59.195% | |
| 2026-03-25 | 164.45 | 164.45 | 162.75 | 163.27 | +1.388% | 6,771 | +51.459% | |
| 2026-03-24 | 161.61 | 162.77 | 160.83 | 161.03 | -1.969% | 24,073 | +53.562% | |
| 2026-03-23 | 163.90 | 165.20 | 163.67 | 164.27 | +2.724% | 7,213 | +50.539% | |
| 2026-03-20 | 161.94 | 162.29 | 159.80 | 159.91 | -3.847% | 2,412 | +54.639% | |
| 2026-03-19 | 164.00 | 166.76 | 164.00 | 166.31 | -0.616% | 20,130 | +48.690% | |
| 2026-03-18 | 169.19 | 169.81 | 167.34 | 167.34 | -2.887% | 1,054 | +47.774% | |
| 2026-03-17 | 172.07 | 172.87 | 172.07 | 172.31 | +0.920% | 2,219 | +43.508% | |
| 2026-03-16 | 170.96 | 172.31 | 170.42 | 170.74 | +2.357% | 3,897 | +44.828% | |
| 2026-03-13 | 166.79 | 167.20 | 166.56 | 166.81 | -1.247% | 11,053 | +48.241% | |
| 2026-03-12 | 170.20 | 170.48 | 168.92 | 168.92 | -3.523% | 3,802 | +46.394% | |
| 2026-03-11 | 174.70 | 175.37 | 174.50 | 175.09 | +0.162% | 1,611 | +41.235% | |
| 2026-03-10 | 174.13 | 178.33 | 174.13 | 174.80 | -0.241% | 30,392 | +41.464% | |
| 2026-03-09 | 169.57 | 175.23 | 169.57 | 175.23 | +2.585% | 20,180 | +41.122% | |
| 2026-03-06 | 168.71 | 173.29 | 168.71 | 170.81 | -2.886% | 1,427 | +44.770% | |
| 2026-03-05 | 173.04 | 176.37 | 172.81 | 175.89 | -0.667% | 5,086 | +40.592% | |
| 2026-03-04 | 173.57 | 178.16 | 173.57 | 177.07 | +3.094% | 6,556 | +39.654% | |
| 2026-03-03 | 170.61 | 172.58 | 170.61 | 171.75 | -2.321% | 7,365 | +43.975% | |
| 2026-03-02 | 173.79 | 175.84 | 173.79 | 175.84 | +0.412% | 4,326 | +40.633% | |
| 2026-02-27 | 175.03 | 175.35 | 173.41 | 175.11 | -0.556% | 12,557 | +41.213% | |
| 2026-02-26 | 174.32 | 176.35 | 173.52 | 176.09 | -2.478% | 2,636 | +40.428% | |
| 2026-02-25 | 179.81 | 180.91 | 179.81 | 180.57 | +2.813% | 2,406 | +36.948% | |
| 2026-02-24 | 171.47 | 175.65 | 171.47 | 175.63 | +2.496% | 1,735 | +40.801% | |
| 2026-02-23 | 172.80 | 175.27 | 170.13 | 171.35 | -2.634% | 4,465 | +44.315% | |
| 2026-02-20 | 176.44 | 176.73 | 175.26 | 175.98 | +1.762% | 3,883 | +40.514% | |
| 2026-02-19 | 173.27 | 173.27 | 172.04 | 172.94 | -1.036% | 2,238 | +42.991% | |
| 2026-02-18 | 175.47 | 175.47 | 172.97 | 174.75 | +1.782% | 3,098 | +41.510% | |
| 2026-02-17 | 168.00 | 173.51 | 168.00 | 171.69 | -0.298% | 4,837 | +44.032% | |
| 2026-02-13 | 171.75 | 174.68 | 171.75 | 172.20 | +0.295% | 8,070 | +43.603% | |
| 2026-02-12 | 173.64 | 173.68 | 171.69 | 171.69 | -4.246% | 3,146 | +44.026% | |
| 2026-02-11 | 177.06 | 179.31 | 176.19 | 179.31 | +0.651% | 2,504 | +37.911% | |
| 2026-02-10 | 180.41 | 180.41 | 178.15 | 178.15 | -1.250% | 1,432 | +38.808% | |
| 2026-02-09 | 178.41 | 180.81 | 178.32 | 180.40 | +1.536% | 3,987 | +37.073% | |
| 2026-02-06 | 175.76 | 177.67 | 175.73 | 177.67 | +4.572% | 4,429 | +39.179% | |
| 2026-02-05 | 172.62 | 172.62 | 169.90 | 169.90 | -2.826% | 3,313 | +45.542% | |
| 2026-02-04 | 177.52 | 177.52 | 172.00 | 174.85 | -3.606% | 7,761 | +41.429% | |
| 2026-02-03 | 182.31 | 182.31 | 178.84 | 181.39 | -3.131% | 2,242 | +36.330% | |
| 2026-02-02 | 187.45 | 188.62 | 186.63 | 187.25 | +1.522% | 12,602 | +32.061% | |
| 2026-01-30 | 184.83 | 187.75 | 182.97 | 184.44 | -2.625% | 5,826 | +34.070% | |
| 2026-01-29 | 191.41 | 191.42 | 184.97 | 189.41 | -1.055% | 17,181 | +30.551% | |
| 2026-01-28 | 190.38 | 192.84 | 190.38 | 191.43 | +0.744% | 25,481 | +29.173% | |
| 2026-01-27 | 190.18 | 190.53 | 189.64 | 190.02 | +1.723% | 20,124 | +30.135% | |
| 2026-01-26 | 187.43 | 187.76 | 186.80 | 186.80 | +0.757% | 24,808 | +32.377% | |
| 2026-01-23 | 185.23 | 185.92 | 184.68 | 185.40 | +0.634% | 11,057 | +33.379% | |
| 2026-01-22 | 185.04 | 185.16 | 183.07 | 184.23 | +1.413% | 2,323 | +34.225% | |
| 2026-01-21 | 178.23 | 183.83 | 177.10 | 181.66 | +2.745% | 7,176 | +36.122% | |
| 2026-01-20 | 179.18 | 181.00 | 176.81 | 176.81 | -4.396% | 2,959 | +39.858% | |
| 2026-01-16 | 186.09 | 186.09 | 184.86 | 184.94 | +0.084% | 2,759 | +33.710% | |
| 2026-01-15 | 187.73 | 187.73 | 184.78 | 184.78 | +0.632% | 2,619 | +33.822% | |
| 2026-01-14 | 184.62 | 184.62 | 181.26 | 183.62 | -2.114% | 2,994 | +34.668% | |
| 2026-01-13 | 186.94 | 187.95 | 186.73 | 187.59 | -0.587% | 3,805 | +31.821% | |
| 2026-01-12 | 186.71 | 189.21 | 186.71 | 188.70 | +0.130% | 4,672 | +31.047% | |
| 2026-01-09 | 187.76 | 188.84 | 187.76 | 188.45 | +1.981% | 3,300 | +31.218% | |
| 2026-01-08 | 184.04 | 184.79 | 184.04 | 184.79 | -1.111% | 1,132 | +33.817% | |
| 2026-01-07 | 187.15 | 187.40 | 186.71 | 186.87 | +0.008% | 2,322 | +32.331% | |
| 2026-01-06 | 183.81 | 187.33 | 183.81 | 186.85 | +1.924% | 10,575 | +32.342% | |
| 2026-01-05 | 186.56 | 186.56 | 182.85 | 183.32 | +1.540% | 17,855 | +34.888% | |
| 2026-01-02 | 185.00 | 185.82 | 180.50 | 180.54 | -0.508% | 7,817 | +36.965% | |
| 2025-12-31 | 184.47 | 184.52 | 181.47 | 181.47 | -1.582% | 1,385 | +36.269% | |
| 2025-12-30 | 184.54 | 185.42 | 184.38 | 184.38 | -0.440% | 8,508 | +34.113% | |
| 2025-12-29 | 184.10 | 185.61 | 184.10 | 185.20 | -0.992% | 1,478 | +33.524% | |
| 2025-12-26 | 186.99 | 187.70 | 186.99 | 187.05 | -0.121% | 4,211 | +32.199% | |
| 2025-12-24 | 186.16 | 187.38 | 186.08 | 187.28 | +0.536% | 2,324 | +32.039% | |
| 2025-12-23 | 185.03 | 186.28 | 183.99 | 186.28 | -1.004% | 1,582 | +32.747% | |
| 2025-12-22 | 188.44 | 188.52 | 187.69 | 188.17 | +0.959% | 21,105 | +31.414% | |
| 2025-12-19 | 181.36 | 186.69 | 181.36 | 186.38 | +2.423% | 5,410 | +32.675% | |
| 2025-12-18 | 180.99 | 184.03 | 180.99 | 181.97 | +3.069% | 8,485 | +35.889% | |
| 2025-12-17 | 182.01 | 182.01 | 176.52 | 176.56 | -4.013% | 3,192 | +40.059% | |
| 2025-12-16 | 180.80 | 184.07 | 180.80 | 183.94 | +0.588% | 2,406 | +34.439% | |
| 2025-12-15 | 183.45 | 183.62 | 182.79 | 182.86 | -0.954% | 6,056 | +35.230% | |
| 2025-12-12 | 189.97 | 189.97 | 184.62 | 184.62 | -3.809% | 6,449 | +33.940% | |
| 2025-12-11 | 190.61 | 191.93 | 190.56 | 191.93 | -0.781% | 3,348 | +28.838% | |
| 2025-12-10 | 191.37 | 193.44 | 191.07 | 193.44 | +0.867% | 1,570 | +27.832% | |
| 2025-12-09 | 190.67 | 191.78 | 190.67 | 191.78 | +0.475% | 1,278 | +28.940% | |
| 2025-12-08 | 191.45 | 191.45 | 189.75 | 190.87 | -0.692% | 1,910 | +29.552% | |
| 2025-12-05 | 192.87 | 193.88 | 191.91 | 192.20 | +0.945% | 6,752 | +28.657% | |
| 2025-12-04 | 191.53 | 191.53 | 189.86 | 190.41 | -0.336% | 3,912 | +29.872% | |
| 2025-12-03 | 189.71 | 191.54 | 189.71 | 191.05 | +0.373% | 92,541 | +29.435% | |
| 2025-12-02 | 189.40 | 190.99 | 189.16 | 190.34 | +1.759% | 16,091 | +29.918% | |
| 2025-12-01 | 185.96 | 187.80 | 185.96 | 187.05 | -0.806% | 37,548 | +32.203% | |
| 2025-11-28 | 186.15 | 188.57 | 186.14 | 188.57 | +1.406% | 10,147 | +31.137% | |
| 2025-11-26 | 184.90 | 187.08 | 184.90 | 185.96 | +1.831% | 91,146 | +32.980% | |
| 2025-11-25 | 180.94 | 183.00 | 180.94 | 182.61 | +1.221% | 4,501 | +35.415% | |
| 2025-11-24 | 176.48 | 180.41 | 176.48 | 180.41 | +5.770% | 4,385 | +37.069% | |
| 2025-11-21 | 169.04 | 173.47 | 166.78 | 170.57 | +1.557% | 3,466 | +44.977% | |
| 2025-11-20 | 184.70 | 184.70 | 167.95 | 167.95 | -5.013% | 3,787 | +47.235% | |
| 2025-11-19 | 178.28 | 178.28 | 175.96 | 176.82 | +0.960% | 1,220 | +39.854% | |
| 2025-11-18 | 176.41 | 178.15 | 172.98 | 175.13 | -2.255% | 4,430 | +41.196% | |
| 2025-11-17 | 184.13 | 184.14 | 178.28 | 179.18 | -1.769% | 5,433 | +38.012% | |
| 2025-11-14 | 176.26 | 184.24 | 176.26 | 182.40 | +0.095% | 2,985 | +35.570% | |
| 2025-11-13 | 185.92 | 185.92 | 182.23 | 182.23 | -4.198% | 3,428 | +35.699% | |
| 2025-11-12 | 191.28 | 191.29 | 189.20 | 190.21 | -0.187% | 4,174 | +30.002% | |
| 2025-11-11 | 190.73 | 191.25 | 190.47 | 190.57 | -0.768% | 8,813 | +29.759% | |
| 2025-11-10 | 190.68 | 192.13 | 190.68 | 192.05 | +4.646% | 20,248 | +28.763% | |
| 2025-11-07 | 182.27 | 183.52 | 176.79 | 183.52 | -0.635% | 12,748 | +34.746% | |
| 2025-11-06 | 187.89 | 188.02 | 184.69 | 184.69 | -3.936% | 4,631 | +33.890% | |
| 2025-11-05 | 188.63 | 193.59 | 188.63 | 192.26 | +1.465% | 3,424 | +28.621% | |
| 2025-11-04 | 193.86 | 193.86 | 189.48 | 189.48 | -4.112% | 4,244 | +30.505% | |
| 2025-11-03 | 199.52 | 199.52 | 197.61 | 197.61 | +0.691% | 3,710 | +25.138% | |
| 2025-10-31 | 197.67 | 198.90 | 194.90 | 196.25 | +1.004% | 6,276 | +26.003% | |
| 2025-10-30 | 197.28 | 197.70 | 194.30 | 194.30 | -2.682% | 225,335 | +27.269% | |
| 2025-10-29 | 200.07 | 200.38 | 199.13 | 199.66 | +0.584% | 3,879 | +23.855% | |
| 2025-10-28 | 196.63 | 199.50 | 196.63 | 198.50 | +1.359% | 97,093 | +24.578% | |
| 2025-10-27 | 193.78 | 196.23 | 193.78 | 195.83 | +3.631% | 82,418 | +26.272% | |
| 2025-10-24 | 188.89 | 189.98 | 188.70 | 188.97 | +2.059% | 80,813 | +30.857% | |
| 2025-10-23 | 181.63 | 185.93 | 181.63 | 185.16 | +1.703% | 3,867 | +33.552% | |
| 2025-10-22 | 179.49 | 182.56 | 179.49 | 182.06 | -2.190% | 79,835 | +35.826% | |
| 2025-10-21 | 185.88 | 186.79 | 184.62 | 186.13 | +0.022% | 6,734 | +32.852% | |
| 2025-10-20 | 186.65 | 186.65 | 185.59 | 186.09 | +2.511% | 3,314 | +32.881% | |
| 2025-10-17 | 178.41 | 181.53 | 177.02 | 181.53 | +1.484% | 3,445 | +36.218% | |
| 2025-10-16 | 183.05 | 184.29 | 177.74 | 178.88 | -0.653% | 4,686 | +38.240% | |
| 2025-10-15 | 180.74 | 182.02 | 178.06 | 180.06 | +1.070% | 1,968 | +37.337% | |
| 2025-10-14 | 176.25 | 180.57 | 176.24 | 178.15 | -0.905% | 36,121 | +38.806% | |
| 2025-10-13 | 178.80 | 182.42 | 178.00 | 179.78 | +3.910% | 2,416 | +37.549% | |
| 2025-10-10 | 187.21 | 187.24 | 173.01 | 173.01 | -6.720% | 8,464 | +42.927% | |
| 2025-10-09 | 186.44 | 186.44 | 185.10 | 185.48 | -0.467% | 3,837 | +33.322% | |
| 2025-10-08 | 183.74 | 186.35 | 183.74 | 186.35 | +2.382% | 2,742 | +32.699% | |
| 2025-10-07 | 185.39 | 185.39 | 182.01 | 182.01 | -1.220% | 6,059 | +35.860% | |
| 2025-10-06 | 184.21 | 185.46 | 184.04 | 184.26 | +1.578% | 8,352 | +34.203% | |
| 2025-10-03 | 184.08 | 184.08 | 181.17 | 181.40 | -0.853% | 3,646 | +36.320% | |
| 2025-10-02 | 182.76 | 183.29 | 182.04 | 182.96 | +0.625% | 4,388 | +35.158% | |
| 2025-10-01 | 178.94 | 182.10 | 178.94 | 181.82 | +1.024% | 5,654 | +36.003% | |
| 2025-09-30 | 178.19 | 179.98 | 178.17 | 179.98 | +0.590% | 23,713 | +37.395% | |
| 2025-09-29 | 179.89 | 181.06 | 178.03 | 178.92 | +0.695% | 10,789 | +38.206% | |
| 2025-09-26 | 176.73 | 177.83 | 175.46 | 177.69 | +0.869% | 585,748 | +39.166% | |
| 2025-09-25 | 175.55 | 176.99 | 175.55 | 176.16 | -0.888% | 2,722 | +40.376% | |
| 2025-09-24 | 177.82 | 178.61 | 177.74 | 177.74 | -0.620% | 5,548 | +39.129% | |
| 2025-09-23 | 180.00 | 180.00 | 178.85 | 178.85 | -1.426% | 1,241 | +38.267% | |
| 2025-09-22 | 178.05 | 182.28 | 178.05 | 181.43 | +1.012% | 7,157 | +36.295% | |
| 2025-09-19 | 179.61 | 179.61 | 179.61 | 179.61 | +1.385% | 430 | +37.674% | |
| 2025-09-18 | 176.29 | 177.68 | 176.11 | 177.16 | +1.992% | 1,420 | +39.581% | |
| 2025-09-17 | 174.57 | 174.57 | 172.42 | 173.70 | -0.649% | 1,555 | +42.361% | |
| 2025-09-16 | 174.70 | 175.18 | 174.20 | 174.84 | -0.062% | 2,115 | +41.437% | |
| 2025-09-15 | 173.74 | 175.02 | 173.11 | 174.94 | +1.493% | 12,829 | +41.349% | |
| 2025-09-12 | 172.01 | 172.71 | 172.01 | 172.37 | +0.736% | 78,379 | +43.460% | |
| 2025-09-11 | 170.40 | 171.46 | 170.40 | 171.11 | +1.197% | 236,795 | +44.515% | |
| 2025-09-10 | 168.44 | 169.09 | 168.35 | 169.09 | +0.022% | 74,507 | +46.246% | |
| 2025-09-09 | 169.05 | 169.05 | 169.05 | 169.05 | +0.766% | 10 | +46.278% | |
| 2025-09-08 | 167.88 | 167.88 | 167.77 | 167.77 | +1.010% | 563 | +47.398% | |
| 2025-09-05 | 168.80 | 168.80 | 166.09 | 166.09 | -0.022% | 241 | +48.886% | |
| 2025-09-04 | 166.13 | 166.13 | 166.13 | 166.13 | +2.010% | 39 | +48.853% | |
| 2025-09-03 | 162.00 | 162.91 | 162.00 | 162.85 | +1.362% | 1,123 | +51.845% | |
| 2025-09-02 | 157.60 | 160.66 | 157.60 | 160.66 | -1.519% | 2,221 | +53.914% | |
| 2025-08-29 | 163.63 | 163.63 | 162.68 | 163.14 | -2.560% | 17,216 | +51.576% | |
| 2025-08-28 | 166.40 | 167.43 | 166.40 | 167.43 | +1.106% | 3,466 | +47.696% | |
| 2025-08-27 | 163.80 | 165.60 | 163.79 | 165.60 | +0.440% | 1,052 | +49.329% | |
| 2025-08-26 | 164.48 | 164.87 | 164.22 | 164.87 | +0.648% | 2,605 | +49.987% | |
| 2025-08-25 | 164.23 | 164.28 | 163.80 | 163.81 | -0.467% | 74,804 | +50.958% | |
| 2025-08-22 | 161.01 | 164.58 | 161.00 | 164.58 | +3.099% | 953 | +50.253% | |
| 2025-08-21 | 160.58 | 160.58 | 158.38 | 159.63 | -1.228% | 7,055 | +54.910% | |
| 2025-08-20 | 162.02 | 162.02 | 158.55 | 161.62 | -0.894% | 4,841 | +53.007% | |
| 2025-08-19 | 167.57 | 167.57 | 162.87 | 163.07 | -2.864% | 2,505 | +51.639% | |
| 2025-08-18 | 167.77 | 167.88 | 167.05 | 167.88 | +0.069% | 1,090 | +47.295% | |
| 2025-08-15 | 167.60 | 167.93 | 167.60 | 167.77 | -1.104% | 906 | +47.396% | |
| 2025-08-14 | 169.65 | 169.67 | 169.64 | 169.64 | -0.073% | 657 | +45.768% | |
| 2025-08-13 | 171.10 | 171.10 | 169.36 | 169.76 | +0.066% | 1,108 | +45.662% | |
| 2025-08-12 | 166.63 | 169.65 | 166.63 | 169.65 | +2.693% | 1,382 | +45.759% | |
| 2025-08-11 | 165.20 | 165.20 | 165.20 | 165.20 | -0.776% | 319 | +49.684% | |
| 2025-08-08 | 166.50 | 166.50 | 166.50 | 166.50 | +1.983% | 41 | +48.522% | |
| 2025-08-07 | 163.18 | 163.26 | 163.18 | 163.26 | +0.488% | 420 | +51.468% | |
| 2025-08-06 | 158.87 | 162.46 | 158.87 | 162.46 | +2.536% | 285 | +52.207% | |
| 2025-08-05 | 161.53 | 161.53 | 158.45 | 158.45 | -1.507% | 606 | +56.067% | |
| 2025-08-04 | 159.95 | 160.89 | 159.95 | 160.87 | +3.675% | 3,745 | +53.715% | |
| 2025-08-01 | 154.88 | 156.78 | 154.78 | 155.17 | -3.850% | 1,282 | +59.364% | |
| 2025-07-31 | 166.13 | 166.13 | 161.38 | 161.38 | -1.032% | 3,669 | +53.228% | |
| 2025-07-30 | 163.02 | 164.14 | 162.30 | 163.07 | +0.289% | 5,100 | +51.647% | |
| 2025-07-29 | 163.25 | 163.34 | 162.46 | 162.59 | -0.460% | 74,046 | +52.085% | |
| 2025-07-28 | 163.37 | 163.37 | 163.35 | 163.35 | +0.624% | 202 | +51.386% | |
| 2025-07-25 | 162.33 | 162.33 | 162.33 | 162.33 | +0.334% | 79 | +52.331% | |
| 2025-07-24 | 161.79 | 161.79 | 161.79 | 161.79 | +0.685% | 76 | +52.839% | |
| 2025-07-23 | 158.69 | 160.69 | 158.69 | 160.69 | +0.513% | 241 | +53.886% | |
| 2025-07-22 | 158.87 | 159.87 | 158.87 | 159.87 | -0.819% | 905 | +54.676% | |
| 2025-07-21 | 160.50 | 162.27 | 160.50 | 161.19 | +0.975% | 3,179 | +53.410% | |
| 2025-07-18 | 160.37 | 160.37 | 159.40 | 159.63 | -0.237% | 1,036 | +54.905% | |
| 2025-07-17 | 159.89 | 160.15 | 159.89 | 160.01 | +1.499% | 1,441 | +54.538% | |
| 2025-07-16 | 156.39 | 157.65 | 155.94 | 157.65 | +0.054% | 5,140 | +56.854% | |
| 2025-07-15 | 158.75 | 158.77 | 157.10 | 157.57 | +0.298% | 138,833 | +56.939% | |
| 2025-07-14 | 157.10 | 157.10 | 157.10 | 157.10 | +0.641% | 183 | +57.407% | |
| 2025-07-11 | 156.69 | 156.89 | 156.10 | 156.10 | -0.426% | 16,848 | +58.417% | |
| 2025-07-10 | 156.71 | 157.34 | 156.71 | 156.76 | -0.317% | 412 | +57.742% | |
| 2025-07-09 | 157.26 | 157.26 | 157.26 | 157.26 | +1.192% | 180 | +57.243% | |
| 2025-07-08 | 154.60 | 155.85 | 154.60 | 155.41 | +0.290% | 12,067 | +59.117% | |
| 2025-07-07 | 155.75 | 155.75 | 154.64 | 154.96 | -1.475% | 12,441 | +59.578% | |
| 2025-07-03 | 157.72 | 157.72 | 157.28 | 157.28 | +1.777% | 218 | +57.225% | |
| 2025-07-02 | 154.29 | 154.53 | 153.95 | 154.53 | +1.322% | 34,727 | +60.019% | |
| 2025-07-01 | 153.99 | 154.23 | 152.52 | 152.52 | -1.526% | 451 | +62.135% | |
| 2025-06-30 | 154.90 | 155.74 | 154.10 | 154.88 | +1.010% | 8,091 | +59.661% | |
| 2025-06-27 | 153.64 | 153.82 | 152.82 | 153.33 | +0.647% | 843 | +61.273% | |
| 2025-06-26 | 150.96 | 152.54 | 150.24 | 152.35 | +1.768% | 6,071 | +62.316% | |
| 2025-06-25 | 150.77 | 150.77 | 149.22 | 149.70 | +0.447% | 7,983 | +65.186% | |
| 2025-06-24 | 147.34 | 149.45 | 147.27 | 149.03 | +3.037% | 68,306 | +65.925% | |
| 2025-06-23 | 141.18 | 144.64 | 141.18 | 144.64 | +2.056% | 2,692 | +70.964% | |
| 2025-06-20 | 144.38 | 144.38 | 141.71 | 141.73 | -0.882% | 2,464 | +74.480% | |
| 2025-06-18 | 143.35 | 143.35 | 142.99 | 142.99 | -0.046% | 732 | +72.941% | |
| 2025-06-17 | 144.73 | 144.73 | 143.05 | 143.05 | -1.806% | 986 | +72.861% | |
| 2025-06-16 | 144.65 | 146.58 | 144.42 | 145.68 | +2.630% | 4,328 | +69.739% | |
| 2025-06-13 | 143.40 | 143.56 | 141.64 | 141.95 | -2.619% | 3,753 | +74.203% | |
| 2025-06-12 | 145.22 | 146.29 | 145.14 | 145.77 | +0.374% | 5,081 | +69.641% | |
| 2025-06-11 | 146.41 | 146.92 | 143.89 | 145.23 | -0.490% | 8,961 | +70.275% | |
| 2025-06-10 | 144.64 | 145.94 | 143.63 | 145.94 | +1.082% | 15,847 | +69.442% | |
| 2025-06-09 | 144.94 | 144.94 | 144.06 | 144.38 | +0.458% | 22,766 | +71.274% | |
| 2025-06-06 | 143.95 | 144.49 | 143.32 | 143.72 | +1.874% | 2,658 | +72.059% | |
| 2025-06-05 | 142.72 | 145.43 | 141.04 | 141.08 | -1.504% | 22,332 | +75.283% | |
| 2025-06-04 | 143.92 | 143.92 | 142.89 | 143.23 | +0.253% | 62,610 | +72.647% | |
| 2025-06-03 | 142.40 | 142.87 | 142.40 | 142.87 | +1.433% | 259 | +73.084% | 1-for-5 split |
| 2025-06-02 | 137.45 | 140.85 | 137.45 | 140.85 | +1.455% | 36,010 | +75.565% | |
| 2025-05-30 | 138.40 | 139.05 | 135.20 | 138.83 | +0.058% | 18,755 | +78.119% | |
| 2025-05-29 | 142.00 | 142.00 | 138.35 | 138.75 | +0.325% | 721 | +78.222% | |
| 2025-05-28 | 139.95 | 139.95 | 138.00 | 138.30 | -0.896% | 18,875 | +78.802% | |
| 2025-05-27 | 137.55 | 139.55 | 137.55 | 139.55 | +4.373% | 951 | +77.200% | |
| 2025-05-23 | 132.00 | 134.30 | 132.00 | 133.70 | -1.689% | 358 | +84.949% | |
| 2025-05-22 | 135.35 | 137.25 | 135.35 | 136.00 | +0.087% | 2,809 | +81.826% | |
| 2025-05-21 | 137.70 | 140.55 | 135.32 | 135.88 | -2.663% | 37,377 | +81.984% | |
| 2025-05-20 | 138.70 | 139.60 | 138.70 | 139.60 | -0.392% | 10,556 | +77.137% | |
| 2025-05-19 | 138.85 | 140.55 | 138.55 | 140.15 | +0.224% | 7,213 | +76.442% | |
| 2025-05-16 | 138.80 | 140.30 | 138.65 | 139.84 | +0.965% | 39,843 | +76.837% | |
| 2025-05-15 | 137.72 | 139.80 | 137.35 | 138.50 | -0.073% | 603 | +78.544% | |
| 2025-05-14 | 137.75 | 138.85 | 137.60 | 138.60 | +0.764% | 318 | +78.414% | |
| 2025-05-13 | 133.95 | 137.95 | 133.95 | 137.55 | +3.188% | 15,452 | +79.777% | |
| 2025-05-12 | 132.70 | 133.30 | 130.75 | 133.30 | +7.944% | 915 | +85.509% | |
| 2025-05-09 | 123.00 | 123.85 | 123.00 | 123.49 | -0.129% | 10,012 | +100.245% | |
| 2025-05-08 | 125.50 | 125.65 | 123.65 | 123.65 | +1.902% | 5,681 | +99.986% | |
| 2025-05-07 | 121.20 | 122.25 | 119.55 | 121.34 | +0.506% | 27,838 | +103.790% | |
| 2025-05-06 | 119.85 | 120.90 | 119.80 | 120.73 | -1.564% | 8,666 | +104.821% | |
| 2025-05-05 | 121.60 | 123.60 | 121.60 | 122.65 | -1.268% | 539 | +101.617% | |
| 2025-05-02 | 123.30 | 125.20 | 123.30 | 124.23 | +2.921% | 6,359 | +99.060% | |
| 2025-05-01 | 121.10 | 123.20 | 119.95 | 120.70 | +2.636% | 11,534 | +104.874% | |
| 2025-04-30 | 113.39 | 118.40 | 111.80 | 117.60 | -0.074% | 15,757 | +110.275% | |
| 2025-04-29 | 115.40 | 118.25 | 115.40 | 117.69 | +1.411% | 9,814 | +110.118% | |
| 2025-04-28 | 115.85 | 116.70 | 113.10 | 116.05 | -0.429% | 11,221 | +113.083% | |
| 2025-04-25 | 113.40 | 116.55 | 113.40 | 116.55 | +2.465% | 80,604 | +112.169% | |
| 2025-04-24 | 108.51 | 113.80 | 108.45 | 113.75 | +5.958% | 16,878 | +117.399% | |
| 2025-04-23 | 109.75 | 111.70 | 106.70 | 107.35 | +4.681% | 48,434 | +130.352% | |
| 2025-04-22 | 100.15 | 103.58 | 99.14 | 102.55 | +5.722% | 737 | +141.134% | |
| 2025-04-21 | 97.00 | 97.85 | 94.55 | 97.00 | -5.294% | 6,634 | +154.931% | |
| 2025-04-17 | 103.10 | 104.15 | 101.20 | 102.42 | -0.173% | 4,445 | +141.435% | |
| 2025-04-16 | 105.60 | 106.60 | 99.55 | 102.60 | -6.173% | 4,030 | +141.017% | |
| 2025-04-15 | 110.25 | 110.90 | 108.75 | 109.35 | +0.183% | 5,166 | +126.139% | |
| 2025-04-14 | 112.60 | 112.60 | 107.60 | 109.15 | 0.000% | 53,134 | +126.553% |