MSFL
GraniteShares 2x Long MSFT Daily ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:41:05 PM EDT
27.52USD+2.777%(+0.74)240,127
26.62Bid27.58Ask0.96SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
27.15USD+1.395%(+0.37)
MSFL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.38 | 28.05 | 27.38 | 27.52 | +2.777% | 240,127 | 0.000% |
| 2026-10-02 | 26.95 | 27.29 | 26.40 | 26.78 | +1.840% | 237,428 | +2.777% |
| 2026-10-01 | 27.07 | 27.31 | 26.26 | 26.29 | +0.086% | 205,608 | +4.668% |
| 2026-09-30 | 26.23 | 27.03 | 26.07 | 26.27 | +1.425% | 268,425 | +4.758% |
| 2026-09-29 | 25.87 | 26.41 | 25.28 | 25.90 | -0.321% | 264,035 | +6.251% |
| 2026-09-28 | 25.65 | 26.38 | 25.30 | 25.98 | -2.720% | 298,395 | +5.910% |
| 2026-09-25 | 24.93 | 27.01 | 24.87 | 26.71 | +7.400% | 723,152 | +3.029% |
| 2026-09-24 | 24.64 | 24.97 | 24.24 | 24.87 | -1.051% | 147,291 | +10.654% |
| 2026-09-23 | 25.22 | 26.01 | 24.73 | 25.13 | +0.843% | 285,011 | +9.491% |
| 2026-09-22 | 25.86 | 25.90 | 24.49 | 24.92 | -1.355% | 329,138 | +10.414% |
| 2026-09-21 | 24.69 | 25.35 | 24.29 | 25.27 | +3.298% | 285,421 | +8.918% |
| 2026-09-18 | 24.94 | 24.96 | 24.28 | 24.46 | -2.121% | 113,216 | +12.510% |
| 2026-09-17 | 24.87 | 25.29 | 24.50 | 24.99 | +3.264% | 103,161 | +10.124% |
| 2026-09-16 | 24.54 | 24.75 | 23.96 | 24.20 | -2.733% | 153,388 | +13.719% |
| 2026-09-15 | 25.30 | 25.72 | 24.76 | 24.88 | -3.574% | 142,542 | +10.611% |
| 2026-09-14 | 24.90 | 26.19 | 24.76 | 25.80 | +3.987% | 285,508 | +6.658% |
| 2026-09-11 | 24.80 | 25.09 | 24.53 | 24.81 | +1.321% | 96,873 | +10.910% |
| 2026-09-10 | 24.09 | 24.68 | 23.86 | 24.49 | +0.354% | 224,317 | +12.376% |
| 2026-09-09 | 24.50 | 24.66 | 24.24 | 24.40 | -0.882% | 126,545 | +12.774% |
| 2026-09-08 | 24.56 | 24.71 | 24.28 | 24.62 | -2.385% | 234,384 | +11.779% |
| 2026-09-04 | 26.22 | 26.35 | 25.20 | 25.22 | -4.078% | 282,928 | +9.113% |
| 2026-09-03 | 25.52 | 26.87 | 25.52 | 26.29 | +5.259% | 449,297 | +4.663% |
| 2026-09-02 | 25.36 | 25.36 | 24.70 | 24.98 | -1.692% | 182,700 | +10.168% |
| 2026-09-01 | 25.05 | 25.90 | 25.04 | 25.41 | -2.494% | 234,208 | +8.304% |
| 2026-08-31 | 26.41 | 26.59 | 25.97 | 26.06 | -2.507% | 275,698 | +5.602% |
| 2026-08-28 | 25.92 | 27.16 | 25.87 | 26.73 | +3.404% | 701,838 | +2.955% |
| 2026-08-27 | 24.81 | 26.00 | 24.46 | 25.85 | +3.295% | 529,132 | +6.460% |
| 2026-08-26 | 24.20 | 25.10 | 24.15 | 25.03 | +2.062% | 236,024 | +9.968% |
| 2026-08-25 | 23.95 | 24.61 | 23.86 | 24.52 | +1.658% | 193,408 | +12.235% |
| 2026-08-24 | 23.79 | 24.41 | 23.69 | 24.12 | +1.601% | 240,908 | +14.096% |
| 2026-08-21 | 23.42 | 24.05 | 23.31 | 23.74 | +0.807% | 173,877 | +15.922% |
| 2026-08-20 | 23.70 | 23.84 | 23.41 | 23.55 | -0.967% | 259,757 | +16.858% |
| 2026-08-19 | 23.28 | 24.26 | 23.28 | 23.78 | +1.105% | 377,779 | +15.728% |
| 2026-08-18 | 23.51 | 23.73 | 23.10 | 23.52 | +0.427% | 356,639 | +17.007% |
| 2026-08-17 | 24.49 | 24.61 | 23.23 | 23.42 | -5.906% | 559,613 | +17.506% |
| 2026-08-14 | 25.04 | 25.40 | 24.80 | 24.89 | -0.718% | 323,865 | +10.566% |
| 2026-08-13 | 24.79 | 25.52 | 24.74 | 25.07 | +1.704% | 488,868 | +9.773% |
| 2026-08-12 | 25.48 | 25.58 | 24.57 | 24.65 | -4.531% | 522,958 | +11.643% |
| 2026-08-11 | 25.89 | 25.93 | 25.41 | 25.82 | -0.921% | 327,814 | +6.584% |
| 2026-08-10 | 25.82 | 26.85 | 25.73 | 26.06 | +2.437% | 676,250 | +5.602% |
| 2026-08-07 | 25.50 | 25.97 | 25.33 | 25.44 | -0.118% | 477,516 | +8.176% |
| 2026-08-06 | 24.35 | 25.63 | 24.35 | 25.47 | +5.204% | 866,513 | +8.049% |
| 2026-08-05 | 25.10 | 25.29 | 24.07 | 24.21 | -2.300% | 1,007,785 | +13.672% |
| 2026-08-04 | 23.58 | 25.42 | 23.58 | 24.78 | +2.143% | 1,645,116 | +11.057% |
| 2026-08-03 | 23.25 | 24.66 | 23.15 | 24.26 | +9.724% | 2,701,217 | +13.438% |
| 2026-07-31 | 20.75 | 22.29 | 20.71 | 22.11 | +5.789% | 1,990,269 | +24.469% |
| 2026-07-30 | 19.83 | 21.47 | 19.34 | 20.90 | +30.137% | 7,450,395 | +31.675% |
| 2026-07-29 | 16.17 | 16.80 | 15.79 | 16.06 | -0.742% | 3,410,243 | +71.357% |
| 2026-07-28 | 16.17 | 16.73 | 16.00 | 16.18 | +2.276% | 1,331,872 | +70.087% |
| 2026-07-27 | 15.87 | 16.23 | 15.75 | 15.82 | +3.738% | 1,035,952 | +73.957% |
| 2026-07-24 | 15.72 | 15.81 | 15.17 | 15.25 | +0.197% | 1,042,916 | +80.459% |
| 2026-07-23 | 15.92 | 16.04 | 14.90 | 15.22 | -4.696% | 1,100,168 | +80.815% |
| 2026-07-22 | 16.80 | 16.82 | 15.68 | 15.97 | -3.621% | 1,070,903 | +72.323% |
| 2026-07-21 | 16.72 | 16.89 | 16.47 | 16.57 | -2.472% | 777,276 | +66.083% |
| 2026-07-20 | 16.02 | 17.04 | 15.95 | 16.99 | +4.425% | 1,332,791 | +61.978% |
| 2026-07-17 | 16.35 | 16.64 | 15.90 | 16.27 | -3.671% | 1,371,088 | +69.146% |
| 2026-07-16 | 16.66 | 17.30 | 16.15 | 16.89 | +2.737% | 1,858,676 | +62.937% |
| 2026-07-15 | 15.78 | 16.71 | 15.72 | 16.44 | +5.520% | 1,702,727 | +67.397% |
| 2026-07-14 | 15.41 | 15.85 | 15.08 | 15.58 | -3.230% | 1,739,486 | +76.637% |
| 2026-07-13 | 15.84 | 16.30 | 15.54 | 16.10 | +3.073% | 1,814,683 | +70.932% |
| 2026-07-10 | 15.80 | 16.16 | 15.32 | 15.62 | +0.450% | 1,356,747 | +76.184% |
| 2026-07-09 | 14.74 | 15.59 | 14.69 | 15.55 | +0.582% | 1,604,593 | +76.977% |
| 2026-07-08 | 15.51 | 15.64 | 15.34 | 15.46 | -3.072% | 1,567,999 | +78.008% |
| 2026-07-07 | 16.21 | 16.49 | 15.90 | 15.95 | +1.077% | 2,226,910 | +72.539% |
| 2026-07-06 | 15.81 | 15.95 | 15.33 | 15.78 | -1.682% | 1,433,608 | +74.398% |
| 2026-07-02 | 15.63 | 16.21 | 15.54 | 16.05 | +2.819% | 2,180,012 | +71.464% |
| 2026-07-01 | 15.30 | 15.96 | 14.87 | 15.61 | +6.118% | 3,956,502 | +76.297% |
| 2026-06-30 | 14.54 | 14.81 | 14.28 | 14.71 | +2.437% | 2,190,881 | +87.084% |
| 2026-06-29 | 15.08 | 15.32 | 14.24 | 14.36 | -1.913% | 2,375,540 | +91.643% |
| 2026-06-26 | 13.54 | 14.99 | 13.42 | 14.64 | +10.658% | 5,309,993 | +87.978% |
| 2026-06-25 | 14.00 | 14.11 | 12.96 | 13.23 | -7.027% | 3,031,708 | +108.012% |
| 2026-06-24 | 14.70 | 15.29 | 14.17 | 14.23 | -4.561% | 1,505,187 | +93.394% |
| 2026-06-23 | 14.83 | 15.15 | 14.65 | 14.91 | +3.614% | 2,164,503 | +84.574% |
| 2026-06-22 | 15.00 | 15.53 | 14.37 | 14.39 | -6.132% | 2,114,614 | +91.244% |
| 2026-06-18 | 15.28 | 15.52 | 14.87 | 15.33 | -0.130% | 1,994,999 | +79.517% |
| 2026-06-17 | 16.28 | 16.28 | 15.22 | 15.35 | -7.530% | 1,449,615 | +79.283% |
| 2026-06-16 | 16.73 | 16.80 | 16.34 | 16.60 | -3.151% | 1,105,348 | +65.783% |
| 2026-06-15 | 16.88 | 17.28 | 16.55 | 17.14 | +4.768% | 1,589,328 | +60.560% |
| 2026-06-12 | 16.46 | 16.46 | 15.65 | 16.36 | +0.307% | 1,481,290 | +68.215% |
| 2026-06-11 | 16.78 | 16.88 | 15.81 | 16.31 | -3.776% | 2,486,804 | +68.731% |
| 2026-06-10 | 17.00 | 17.60 | 16.94 | 16.95 | -2.865% | 1,096,376 | +62.360% |
| 2026-06-09 | 17.95 | 18.23 | 17.05 | 17.45 | -4.226% | 1,448,830 | +57.708% |
| 2026-06-08 | 18.50 | 18.68 | 17.95 | 18.22 | -2.358% | 1,372,014 | +51.043% |
| 2026-06-05 | 19.68 | 19.82 | 18.45 | 18.66 | -5.471% | 1,545,601 | +47.481% |
| 2026-06-04 | 20.42 | 20.47 | 19.58 | 19.74 | +0.407% | 1,555,477 | +39.412% |
| 2026-06-03 | 20.75 | 20.89 | 19.37 | 19.66 | -6.426% | 2,097,928 | +39.980% |
| 2026-06-02 | 21.57 | 22.20 | 20.92 | 21.01 | -8.373% | 3,455,140 | +30.985% |
| 2026-06-01 | 23.30 | 23.49 | 22.70 | 22.93 | +4.751% | 4,328,370 | +20.017% |
| 2026-05-29 | 20.32 | 21.92 | 20.31 | 21.89 | +10.556% | 4,076,620 | +25.720% |
| 2026-05-28 | 18.55 | 20.01 | 18.53 | 19.80 | +6.969% | 3,413,547 | +38.990% |
| 2026-05-27 | 18.35 | 18.80 | 18.23 | 18.51 | -1.647% | 2,467,373 | +48.676% |
| 2026-05-26 | 18.88 | 19.16 | 18.56 | 18.82 | -1.155% | 1,457,419 | +46.227% |
| 2026-05-22 | 19.15 | 19.58 | 18.85 | 19.04 | -0.470% | 1,215,817 | +44.538% |
| 2026-05-21 | 19.59 | 19.76 | 18.82 | 19.13 | -0.468% | 1,768,871 | +43.858% |
| 2026-05-20 | 18.66 | 19.30 | 18.34 | 19.22 | +1.478% | 1,252,860 | +43.184% |
| 2026-05-19 | 20.00 | 20.31 | 18.82 | 18.94 | -2.672% | 1,666,668 | +45.301% |
| 2026-05-18 | 18.80 | 19.61 | 18.75 | 19.46 | +0.673% | 1,693,659 | +41.418% |
| 2026-05-15 | 18.68 | 19.88 | 18.54 | 19.33 | +6.092% | 2,273,931 | +42.369% |
| 2026-05-14 | 17.82 | 18.43 | 17.49 | 18.22 | +2.130% | 854,317 | +51.043% |
| 2026-05-13 | 17.57 | 17.96 | 17.49 | 17.84 | -1.343% | 879,873 | +54.260% |
| 2026-05-12 | 18.70 | 18.78 | 17.99 | 18.08 | -2.519% | 719,044 | +52.189% |
| 2026-05-11 | 18.09 | 18.55 | 17.90 | 18.55 | -1.225% | 1,126,223 | +48.356% |
| 2026-05-08 | 18.91 | 19.09 | 18.68 | 18.78 | -2.845% | 1,408,913 | +46.539% |
| 2026-05-07 | 19.21 | 19.94 | 19.16 | 19.33 | +3.591% | 2,150,866 | +42.369% |
| 2026-05-06 | 18.15 | 19.08 | 17.91 | 18.66 | +1.053% | 1,298,254 | +47.481% |
| 2026-05-05 | 18.81 | 18.92 | 18.24 | 18.47 | -1.148% | 679,504 | +49.035% |
| 2026-05-04 | 18.53 | 19.32 | 18.43 | 18.68 | -0.426% | 1,171,478 | +47.323% |
| 2026-05-01 | 18.62 | 18.99 | 18.41 | 18.76 | +3.532% | 1,598,654 | +46.695% |
| 2026-04-30 | 18.45 | 18.77 | 17.27 | 18.12 | -8.207% | 3,986,836 | +51.876% |
| 2026-04-29 | 19.70 | 19.93 | 19.34 | 19.74 | -2.277% | 2,251,079 | +39.412% |
| 2026-04-28 | 19.72 | 20.26 | 19.52 | 20.20 | +1.866% | 1,010,968 | +36.238% |
| 2026-04-27 | 19.57 | 19.98 | 19.07 | 19.83 | +0.354% | 1,973,754 | +38.780% |
| 2026-04-24 | 19.05 | 19.79 | 18.98 | 19.76 | +4.055% | 1,647,615 | +39.271% |
| 2026-04-23 | 19.31 | 19.70 | 18.57 | 18.99 | -7.726% | 2,641,253 | +44.918% |
| 2026-04-22 | 19.99 | 20.67 | 19.76 | 20.58 | +3.939% | 1,606,282 | +33.722% |
| 2026-04-21 | 19.42 | 20.08 | 19.17 | 19.80 | +2.911% | 1,825,328 | +38.990% |
| 2026-04-20 | 19.50 | 19.69 | 19.08 | 19.24 | -2.285% | 1,010,918 | +43.035% |
| 2026-04-17 | 19.85 | 20.50 | 19.49 | 19.69 | +1.182% | 2,590,435 | +39.766% |
| 2026-04-16 | 19.42 | 19.51 | 18.73 | 19.46 | +4.231% | 2,585,095 | +41.418% |
| 2026-04-15 | 17.45 | 18.92 | 17.40 | 18.67 | +9.245% | 2,748,373 | +47.402% |
| 2026-04-14 | 16.67 | 17.23 | 16.54 | 17.09 | +4.590% | 2,131,431 | +61.030% |
| 2026-04-13 | 15.50 | 16.36 | 15.27 | 16.34 | +7.077% | 2,035,248 | +68.421% |
| 2026-04-10 | 15.48 | 15.63 | 15.18 | 15.26 | -1.166% | 1,246,527 | +80.341% |
| 2026-04-09 | 15.38 | 15.46 | 14.94 | 15.44 | -0.707% | 1,079,866 | +78.238% |
| 2026-04-08 | 16.40 | 16.40 | 15.31 | 15.55 | +1.171% | 1,322,359 | +76.977% |
| 2026-04-07 | 15.20 | 15.39 | 14.92 | 15.37 | -0.389% | 1,359,192 | +79.050% |
| 2026-04-06 | 15.48 | 15.50 | 15.15 | 15.43 | -0.387% | 708,908 | +78.354% |
| 2026-04-02 | 14.97 | 15.49 | 14.72 | 15.49 | +2.042% | 1,482,521 | +77.663% |
| 2026-04-01 | 15.49 | 15.52 | 15.08 | 15.18 | -0.394% | 1,009,902 | +81.291% |
| 2026-03-31 | 14.78 | 15.45 | 14.68 | 15.24 | +6.350% | 970,478 | +80.577% |
| 2026-03-30 | 14.47 | 14.85 | 14.13 | 14.33 | +1.129% | 2,039,769 | +92.045% |
| 2026-03-27 | 14.59 | 14.62 | 14.15 | 14.17 | -5.027% | 1,154,849 | +94.213% |
| 2026-03-26 | 15.32 | 15.65 | 14.87 | 14.92 | -2.865% | 1,371,385 | +84.450% |
| 2026-03-25 | 15.81 | 15.83 | 15.24 | 15.36 | -0.903% | 674,814 | +79.167% |
| 2026-03-24 | 16.37 | 16.37 | 15.43 | 15.50 | -5.430% | 1,164,175 | +77.548% |
| 2026-03-23 | 16.48 | 16.73 | 16.27 | 16.39 | +0.676% | 577,126 | +67.907% |
| 2026-03-20 | 16.70 | 16.72 | 16.14 | 16.28 | -3.783% | 910,301 | +69.042% |
| 2026-03-19 | 17.02 | 17.22 | 16.76 | 16.92 | -1.453% | 417,128 | +62.648% |
| 2026-03-18 | 17.68 | 17.72 | 17.10 | 17.17 | -3.867% | 689,620 | +60.285% |
| 2026-03-17 | 17.83 | 18.30 | 17.70 | 17.86 | -0.211% | 729,296 | +54.087% |
| 2026-03-16 | 17.73 | 17.95 | 17.46 | 17.90 | +2.098% | 856,181 | +53.762% |
| 2026-03-13 | 17.99 | 18.35 | 17.42 | 17.53 | -3.203% | 680,088 | +56.988% |
| 2026-03-12 | 18.35 | 18.48 | 18.09 | 18.11 | -1.362% | 719,052 | +51.960% |
| 2026-03-11 | 18.47 | 18.74 | 18.08 | 18.36 | -0.596% | 753,713 | +49.891% |
| 2026-03-10 | 18.87 | 18.87 | 18.21 | 18.47 | -1.651% | 1,146,519 | +48.998% |
| 2026-03-09 | 18.39 | 18.87 | 18.27 | 18.78 | +0.160% | 985,147 | +46.539% |
| 2026-03-06 | 18.77 | 19.13 | 18.73 | 18.75 | -1.003% | 1,051,817 | +46.773% |
| 2026-03-05 | 18.35 | 19.03 | 18.35 | 18.94 | +2.711% | 1,655,570 | +45.301% |
| 2026-03-04 | 18.12 | 18.97 | 18.02 | 18.44 | +0.655% | 1,092,192 | +49.241% |
| 2026-03-03 | 17.35 | 18.57 | 17.33 | 18.32 | +2.806% | 1,313,551 | +50.218% |
| 2026-03-02 | 17.31 | 18.09 | 17.16 | 17.82 | +2.768% | 1,104,448 | +54.433% |
| 2026-02-27 | 17.19 | 17.70 | 17.13 | 17.34 | -4.673% | 786,989 | +58.708% |
| 2026-02-26 | 18.38 | 18.68 | 17.91 | 18.19 | +0.596% | 1,246,690 | +51.292% |
| 2026-02-25 | 17.17 | 18.12 | 17.17 | 18.08 | +5.946% | 1,195,504 | +52.193% |
| 2026-02-24 | 16.66 | 17.08 | 16.43 | 17.07 | +2.262% | 602,353 | +61.242% |
| 2026-02-23 | 17.71 | 17.71 | 16.55 | 16.69 | -6.289% | 1,389,853 | +64.889% |
| 2026-02-20 | 17.76 | 18.07 | 17.64 | 17.81 | -0.725% | 656,781 | +54.520% |
| 2026-02-19 | 18.10 | 18.48 | 17.79 | 17.94 | -0.167% | 530,888 | +53.400% |
| 2026-02-18 | 17.80 | 18.22 | 17.67 | 17.97 | +1.297% | 761,090 | +53.144% |
| 2026-02-17 | 17.94 | 18.04 | 17.51 | 17.74 | -2.097% | 1,037,795 | +55.130% |
| 2026-02-13 | 18.36 | 18.50 | 17.83 | 18.12 | -0.549% | 755,869 | +51.876% |
| 2026-02-12 | 18.40 | 18.58 | 17.85 | 18.22 | -0.978% | 1,184,851 | +51.043% |
| 2026-02-11 | 19.50 | 19.50 | 18.12 | 18.40 | -4.515% | 1,394,128 | +49.565% |
| 2026-02-10 | 19.83 | 20.23 | 19.21 | 19.27 | -0.104% | 1,265,904 | +42.813% |
| 2026-02-09 | 18.43 | 19.41 | 18.15 | 19.29 | +6.281% | 1,932,279 | +42.665% |
| 2026-02-06 | 17.95 | 18.21 | 17.45 | 18.15 | +3.537% | 1,467,014 | +51.625% |
| 2026-02-05 | 18.85 | 18.86 | 17.39 | 17.53 | -9.918% | 1,788,780 | +56.988% |
| 2026-02-04 | 19.12 | 19.86 | 19.00 | 19.46 | +1.407% | 1,296,362 | +41.418% |
| 2026-02-03 | 20.19 | 20.22 | 18.92 | 19.19 | -5.700% | 3,238,013 | +43.408% |
| 2026-02-02 | 21.04 | 21.06 | 20.24 | 20.35 | -3.279% | 858,131 | +35.233% |
| 2026-01-30 | 21.89 | 21.94 | 20.65 | 21.04 | -1.221% | 1,424,251 | +30.798% |
| 2026-01-29 | 21.99 | 22.36 | 19.98 | 21.30 | -20.195% | 4,475,853 | +29.202% |
| 2026-01-28 | 26.96 | 26.96 | 26.30 | 26.69 | +0.291% | 1,005,383 | +3.110% |
| 2026-01-27 | 25.86 | 26.83 | 25.82 | 26.61 | +4.568% | 444,598 | +3.410% |
| 2026-01-26 | 24.97 | 25.90 | 24.65 | 25.45 | +1.719% | 551,234 | +8.134% |
| 2026-01-23 | 23.63 | 25.54 | 23.55 | 25.02 | +6.197% | 648,672 | +9.992% |
| 2026-01-22 | 23.14 | 23.63 | 22.86 | 23.56 | +3.152% | 498,991 | +16.808% |
| 2026-01-21 | 23.75 | 23.75 | 22.22 | 22.84 | -4.275% | 520,672 | +20.490% |
| 2026-01-20 | 23.50 | 24.10 | 23.35 | 23.86 | -2.293% | 286,599 | +15.339% |
| 2026-01-16 | 24.15 | 24.79 | 24.10 | 24.42 | +1.034% | 245,656 | +12.695% |
| 2026-01-15 | 24.99 | 24.99 | 24.08 | 24.17 | -1.307% | 352,011 | +13.860% |
| 2026-01-14 | 25.28 | 25.37 | 24.20 | 24.49 | -4.597% | 341,856 | +12.372% |
| 2026-01-13 | 26.02 | 26.22 | 25.16 | 25.67 | -2.544% | 406,488 | +7.207% |
| 2026-01-12 | 26.24 | 26.79 | 26.24 | 26.34 | -1.102% | 173,508 | +4.480% |
| 2026-01-09 | 26.05 | 26.67 | 25.85 | 26.63 | +0.465% | 179,123 | +3.329% |
| 2026-01-08 | 26.88 | 26.98 | 26.27 | 26.51 | -2.212% | 184,030 | +3.810% |
| 2026-01-07 | 26.67 | 27.79 | 26.53 | 27.11 | +1.993% | 265,929 | +1.513% |
| 2026-01-06 | 26.05 | 26.59 | 25.62 | 26.58 | +2.349% | 245,411 | +3.536% |
| 2026-01-05 | 26.08 | 26.30 | 25.61 | 25.97 | -0.038% | 255,020 | +5.968% |
| 2026-01-02 | 27.22 | 27.24 | 25.66 | 25.98 | -4.443% | 342,572 | +5.928% |
| 2025-12-31 | 27.65 | 27.65 | 27.14 | 27.19 | -1.698% | 98,476 | +1.221% |
| 2025-12-30 | 27.48 | 27.87 | 27.43 | 27.66 | +0.281% | 94,207 | -0.498% |
| 2025-12-29 | 27.41 | 27.73 | 27.29 | 27.58 | -0.322% | 121,736 | -0.218% |
| 2025-12-26 | 27.60 | 27.70 | 27.47 | 27.67 | -0.275% | 90,361 | -0.539% |
| 2025-12-24 | 27.50 | 27.85 | 27.39 | 27.75 | +0.525% | 69,102 | -0.812% |
| 2025-12-23 | 27.38 | 27.68 | 27.38 | 27.60 | +0.768% | 166,446 | -0.291% |
| 2025-12-22 | 27.56 | 27.80 | 27.14 | 27.39 | -0.472% | 184,123 | +0.475% |
| 2025-12-19 | 27.67 | 27.73 | 27.15 | 27.52 | +0.806% | 259,162 | 0.000% |
| 2025-12-18 | 26.68 | 27.91 | 26.67 | 27.30 | +3.253% | 203,313 | +0.806% |
| 2025-12-17 | 26.53 | 26.82 | 26.34 | 26.44 | -0.241% | 165,923 | +4.085% |
| 2025-12-16 | 26.00 | 26.58 | 25.88 | 26.50 | +0.768% | 83,796 | +3.834% |
| 2025-12-15 | 26.96 | 26.96 | 26.07 | 26.30 | -1.528% | 110,117 | +4.632% |
| 2025-12-12 | 26.89 | 27.10 | 26.49 | 26.71 | -2.197% | 142,568 | +3.033% |
| 2025-12-11 | 26.50 | 27.56 | 26.49 | 27.31 | +2.060% | 296,440 | +0.769% |
| 2025-12-10 | 27.43 | 27.43 | 26.40 | 26.76 | -5.298% | 449,396 | +2.845% |
| 2025-12-09 | 28.08 | 28.31 | 27.94 | 28.26 | +0.467% | 68,932 | -2.604% |
| 2025-12-08 | 27.54 | 28.34 | 27.54 | 28.12 | +3.041% | 206,933 | -2.149% |
| 2025-12-05 | 27.14 | 27.32 | 26.85 | 27.29 | +0.964% | 146,928 | +0.827% |
| 2025-12-04 | 26.99 | 27.12 | 26.60 | 27.03 | +1.060% | 216,355 | +1.799% |
| 2025-12-03 | 26.52 | 27.44 | 26.43 | 26.75 | -5.007% | 410,460 | +2.879% |
| 2025-12-02 | 27.73 | 28.53 | 27.73 | 28.16 | +1.113% | 109,805 | -2.273% |
| 2025-12-01 | 27.88 | 28.11 | 27.56 | 27.85 | -1.729% | 71,279 | -1.185% |
| 2025-11-28 | 27.84 | 28.46 | 27.79 | 28.34 | +2.458% | 114,755 | -2.893% |
| 2025-11-26 | 27.77 | 27.97 | 27.19 | 27.66 | +3.349% | 193,382 | -0.506% |
| 2025-11-25 | 26.38 | 26.92 | 25.40 | 26.76 | +1.416% | 242,977 | +2.825% |
| 2025-11-24 | 26.55 | 26.70 | 25.74 | 26.39 | +1.057% | 284,676 | +4.282% |
| 2025-11-21 | 26.89 | 26.93 | 25.76 | 26.11 | -3.030% | 322,260 | +5.384% |
| 2025-11-20 | 28.56 | 28.61 | 26.65 | 26.93 | -3.129% | 233,611 | +2.191% |
| 2025-11-19 | 28.07 | 28.72 | 27.32 | 27.80 | -2.797% | 306,061 | -1.007% |
| 2025-11-18 | 28.88 | 29.34 | 27.77 | 28.60 | -5.455% | 338,742 | -3.776% |
| 2025-11-17 | 30.27 | 30.75 | 29.91 | 30.25 | -0.860% | 152,954 | -9.025% |
| 2025-11-14 | 29.07 | 30.70 | 29.04 | 30.51 | +2.494% | 146,881 | -9.807% |
| 2025-11-13 | 30.60 | 30.93 | 29.53 | 29.77 | -3.032% | 194,822 | -7.558% |
| 2025-11-12 | 30.41 | 30.75 | 29.32 | 30.70 | +0.957% | 139,752 | -10.361% |
| 2025-11-11 | 30.00 | 30.51 | 29.67 | 30.41 | +0.965% | 136,140 | -9.503% |
| 2025-11-10 | 29.34 | 30.16 | 29.26 | 30.12 | +3.748% | 238,405 | -8.630% |
| 2025-11-07 | 29.05 | 29.30 | 28.64 | 29.03 | -0.339% | 192,732 | -5.206% |
| 2025-11-06 | 30.12 | 30.14 | 28.97 | 29.13 | -3.798% | 226,345 | -5.527% |
| 2025-11-05 | 30.98 | 31.16 | 30.23 | 30.28 | -2.916% | 307,819 | -9.115% |
| 2025-11-04 | 30.86 | 31.29 | 30.41 | 31.19 | -1.080% | 181,808 | -11.765% |
| 2025-11-03 | 31.80 | 32.46 | 31.22 | 31.53 | -0.348% | 388,305 | -12.718% |
| 2025-10-31 | 33.01 | 33.01 | 31.27 | 31.64 | -3.143% | 674,956 | -13.021% |
| 2025-10-30 | 33.13 | 33.75 | 32.18 | 32.67 | -6.372% | 1,012,642 | -15.755% |
| 2025-10-29 | 35.09 | 35.09 | 34.05 | 34.89 | +0.374% | 1,053,949 | -21.124% |
| 2025-10-28 | 35.77 | 36.10 | 34.55 | 34.76 | +3.854% | 723,643 | -20.829% |
| 2025-10-27 | 33.42 | 33.78 | 33.10 | 33.47 | +3.320% | 299,988 | -17.777% |
| 2025-10-24 | 32.18 | 32.62 | 32.18 | 32.39 | +1.049% | 173,510 | -15.047% |
| 2025-10-23 | 32.26 | 32.43 | 31.89 | 32.06 | -0.012% | 138,847 | -14.156% |
| 2025-10-22 | 32.01 | 32.63 | 31.74 | 32.06 | +0.914% | 348,096 | -14.166% |
| 2025-10-21 | 31.63 | 31.82 | 31.16 | 31.77 | +0.474% | 123,824 | -13.382% |
| 2025-10-20 | 31.28 | 31.83 | 31.28 | 31.62 | +1.352% | 99,340 | -12.971% |
| 2025-10-17 | 30.60 | 31.45 | 30.50 | 31.20 | +0.548% | 107,861 | -11.795% |
| 2025-10-16 | 31.16 | 31.56 | 30.58 | 31.03 | -0.433% | 149,117 | -11.312% |
| 2025-10-15 | 31.44 | 31.68 | 30.94 | 31.17 | -0.386% | 124,539 | -11.696% |
| 2025-10-14 | 30.80 | 31.43 | 30.35 | 31.29 | -0.092% | 108,757 | -12.037% |
| 2025-10-13 | 31.48 | 31.52 | 31.07 | 31.31 | +1.146% | 100,483 | -12.118% |
| 2025-10-10 | 32.01 | 32.49 | 30.80 | 30.96 | -4.296% | 231,958 | -11.111% |
| 2025-10-09 | 32.43 | 32.55 | 31.80 | 32.35 | -1.080% | 164,230 | -14.929% |
| 2025-10-08 | 32.51 | 32.95 | 32.51 | 32.70 | +0.430% | 178,457 | -15.848% |
| 2025-10-07 | 33.30 | 33.30 | 32.29 | 32.56 | -2.015% | 202,845 | -15.486% |
| 2025-10-06 | 32.02 | 33.48 | 31.94 | 33.23 | +4.564% | 282,212 | -17.189% |
| 2025-10-03 | 31.70 | 32.20 | 31.55 | 31.78 | +0.512% | 214,880 | -13.410% |
| 2025-10-02 | 31.94 | 32.37 | 31.03 | 31.62 | -1.647% | 236,558 | -12.966% |
| 2025-10-01 | 31.49 | 32.23 | 31.21 | 32.15 | +0.845% | 297,377 | -14.400% |
| 2025-09-30 | 31.34 | 31.93 | 30.96 | 31.88 | +1.276% | 209,841 | -13.676% |
| 2025-09-29 | 31.15 | 31.79 | 30.89 | 31.48 | +1.039% | 161,859 | -12.574% |
| 2025-09-26 | 31.01 | 31.43 | 30.58 | 31.15 | +1.779% | 227,129 | -11.666% |
| 2025-09-25 | 30.73 | 30.98 | 30.44 | 30.61 | -1.258% | 120,261 | -10.095% |
| 2025-09-24 | 31.06 | 31.22 | 30.64 | 31.00 | +0.194% | 156,013 | -11.226% |
| 2025-09-23 | 31.51 | 31.55 | 30.68 | 30.94 | -1.933% | 305,133 | -11.054% |
| 2025-09-22 | 31.75 | 31.93 | 31.34 | 31.55 | -1.468% | 178,336 | -12.773% |
| 2025-09-19 | 31.06 | 32.12 | 31.06 | 32.02 | +3.894% | 398,578 | -14.054% |
| 2025-09-18 | 31.22 | 31.40 | 30.79 | 30.82 | -0.837% | 662,591 | -10.707% |
| 2025-09-17 | 31.10 | 31.18 | 30.56 | 31.08 | +0.420% | 254,866 | -11.454% |
| 2025-09-16 | 31.90 | 31.93 | 30.94 | 30.95 | -2.520% | 215,159 | -11.082% |
| 2025-09-15 | 30.95 | 31.75 | 30.73 | 31.75 | +2.189% | 326,620 | -13.323% |
| 2025-09-12 | 30.72 | 31.38 | 30.35 | 31.07 | +3.188% | 340,964 | -11.426% |
| 2025-09-11 | 30.15 | 30.27 | 29.67 | 30.11 | +0.501% | 281,833 | -8.602% |
| 2025-09-10 | 30.24 | 30.28 | 29.55 | 29.96 | +0.706% | 398,600 | -8.144% |
| 2025-09-09 | 30.07 | 30.16 | 29.66 | 29.75 | +0.067% | 166,850 | -7.496% |
| 2025-09-08 | 29.69 | 30.05 | 29.37 | 29.73 | +1.295% | 243,311 | -7.434% |
| 2025-09-05 | 31.08 | 31.35 | 29.03 | 29.35 | -5.021% | 441,831 | -6.235% |
| 2025-09-04 | 30.65 | 30.93 | 30.42 | 30.90 | +1.217% | 69,595 | -10.943% |
| 2025-09-03 | 30.44 | 30.79 | 30.27 | 30.53 | -0.131% | 80,774 | -9.859% |
| 2025-09-02 | 29.98 | 30.65 | 29.65 | 30.57 | -0.715% | 134,697 | -9.977% |
| 2025-08-29 | 30.98 | 31.11 | 30.54 | 30.79 | -1.661% | 145,378 | -10.620% |
| 2025-08-28 | 30.86 | 31.31 | 30.71 | 31.31 | +1.458% | 181,962 | -12.105% |
| 2025-08-27 | 30.35 | 30.88 | 30.03 | 30.86 | +1.915% | 192,026 | -10.823% |
| 2025-08-26 | 30.55 | 30.62 | 29.88 | 30.28 | -0.916% | 208,103 | -9.115% |
| 2025-08-25 | 30.83 | 31.03 | 30.53 | 30.56 | -1.164% | 326,338 | -9.948% |
| 2025-08-22 | 30.42 | 31.34 | 30.35 | 30.92 | +1.098% | 324,796 | -10.996% |
| 2025-08-21 | 30.48 | 30.96 | 30.39 | 30.58 | -0.248% | 267,813 | -10.019% |
| 2025-08-20 | 31.22 | 31.31 | 30.52 | 30.66 | -1.731% | 311,984 | -10.241% |
| 2025-08-19 | 31.84 | 31.84 | 31.03 | 31.20 | -2.804% | 269,585 | -11.795% |
| 2025-08-18 | 32.66 | 32.78 | 31.71 | 32.10 | -1.140% | 280,624 | -14.268% |
| 2025-08-15 | 32.80 | 33.18 | 32.37 | 32.47 | -0.855% | 121,591 | -15.245% |
| 2025-08-14 | 32.75 | 33.21 | 32.50 | 32.75 | +0.582% | 184,645 | -15.969% |
| 2025-08-13 | 34.00 | 34.09 | 32.43 | 32.56 | -3.313% | 262,197 | -15.481% |
| 2025-08-12 | 33.00 | 33.86 | 32.85 | 33.68 | +2.766% | 258,715 | -18.281% |
| 2025-08-11 | 32.77 | 33.45 | 32.49 | 32.77 | -0.091% | 224,644 | -16.021% |
| 2025-08-08 | 32.79 | 33.09 | 32.47 | 32.80 | +0.490% | 266,736 | -16.098% |
| 2025-08-07 | 33.42 | 33.48 | 32.24 | 32.64 | -1.598% | 540,083 | -15.686% |
| 2025-08-06 | 34.02 | 34.02 | 33.10 | 33.17 | -0.985% | 177,441 | -17.033% |
| 2025-08-05 | 34.71 | 34.71 | 33.49 | 33.50 | -3.011% | 126,058 | -17.851% |
| 2025-08-04 | 33.64 | 34.88 | 33.64 | 34.54 | +4.414% | 230,728 | -20.324% |
| 2025-08-01 | 34.27 | 34.50 | 32.69 | 33.08 | -3.529% | 170,326 | -16.808% |
| 2025-07-31 | 36.95 | 36.97 | 34.16 | 34.29 | +7.324% | 458,448 | -19.743% |
| 2025-07-30 | 32.19 | 32.19 | 31.43 | 31.95 | +0.251% | 274,609 | -13.865% |
| 2025-07-29 | 32.13 | 32.36 | 31.65 | 31.87 | +0.434% | 60,529 | -13.649% |
| 2025-07-28 | 32.00 | 32.02 | 31.50 | 31.73 | -0.526% | 95,058 | -13.274% |
| 2025-07-25 | 31.79 | 32.47 | 31.53 | 31.90 | +0.841% | 84,740 | -13.730% |
| 2025-07-24 | 31.26 | 31.86 | 31.19 | 31.63 | +2.808% | 76,079 | -13.005% |
| 2025-07-23 | 30.97 | 30.98 | 30.42 | 30.77 | -0.761% | 51,498 | -10.562% |
| 2025-07-22 | 31.53 | 31.53 | 30.92 | 31.01 | -1.500% | 34,364 | -11.243% |
| 2025-07-21 | 31.20 | 31.75 | 31.03 | 31.48 | -0.133% | 73,858 | -12.574% |
| 2025-07-18 | 31.87 | 31.90 | 31.31 | 31.52 | -0.704% | 69,884 | -12.690% |
| 2025-07-17 | 31.03 | 31.93 | 31.03 | 31.74 | +2.356% | 63,047 | -13.305% |
| 2025-07-16 | 30.97 | 31.12 | 30.58 | 31.01 | -0.056% | 57,174 | -11.262% |
| 2025-07-15 | 30.69 | 31.30 | 30.69 | 31.03 | +1.108% | 50,917 | -11.312% |
| 2025-07-14 | 30.50 | 30.79 | 30.50 | 30.69 | -0.065% | 36,398 | -10.329% |
| 2025-07-11 | 30.30 | 30.90 | 30.18 | 30.71 | +0.590% | 27,330 | -10.387% |
| 2025-07-10 | 30.74 | 30.74 | 30.12 | 30.53 | -0.844% | 75,015 | -9.859% |
| 2025-07-09 | 30.36 | 31.15 | 30.36 | 30.79 | +2.839% | 93,912 | -10.620% |
| 2025-07-08 | 30.01 | 30.09 | 29.70 | 29.94 | -0.631% | 33,275 | -8.083% |
| 2025-07-07 | 30.07 | 30.23 | 29.81 | 30.13 | -0.199% | 94,394 | -8.662% |
| 2025-07-03 | 29.59 | 30.35 | 29.59 | 30.19 | +2.932% | 75,837 | -8.844% |
| 2025-07-02 | 29.17 | 29.62 | 29.10 | 29.33 | -0.407% | 108,325 | -6.171% |
| 2025-07-01 | 30.03 | 30.18 | 29.34 | 29.45 | -2.192% | 105,538 | -6.553% |
| 2025-06-30 | 30.08 | 30.50 | 29.88 | 30.11 | +0.635% | 91,816 | -8.602% |
| 2025-06-27 | 30.15 | 30.33 | 29.55 | 29.92 | -0.960% | 141,065 | -8.021% |
| 2025-06-26 | 29.77 | 30.21 | 29.63 | 30.21 | +2.303% | 82,553 | -8.904% |
| 2025-06-25 | 29.60 | 29.77 | 29.25 | 29.53 | +0.785% | 63,130 | -6.807% |
| 2025-06-24 | 29.19 | 29.47 | 28.93 | 29.30 | +1.630% | 230,560 | -6.075% |
| 2025-06-23 | 27.82 | 28.98 | 27.35 | 28.83 | +3.593% | 247,255 | -4.544% |
| 2025-06-20 | 28.42 | 28.50 | 27.76 | 27.83 | -1.172% | 48,854 | -1.114% |
| 2025-06-18 | 27.90 | 28.21 | 27.63 | 28.16 | +0.968% | 76,893 | -2.273% |
| 2025-06-17 | 27.57 | 27.97 | 27.50 | 27.89 | -0.641% | 94,069 | -1.327% |
| 2025-06-16 | 27.74 | 28.21 | 27.74 | 28.07 | +1.777% | 70,719 | -1.959% |
| 2025-06-13 | 27.64 | 28.00 | 27.34 | 27.58 | -1.746% | 172,044 | -0.218% |
| 2025-06-12 | 27.68 | 28.23 | 27.46 | 28.07 | +2.595% | 70,495 | -1.959% |
| 2025-06-11 | 27.06 | 27.62 | 27.06 | 27.36 | +0.848% | 67,332 | +0.585% |
| 2025-06-10 | 27.15 | 27.25 | 26.75 | 27.13 | -0.804% | 62,145 | +1.438% |
| 2025-06-09 | 27.05 | 27.43 | 26.95 | 27.35 | +1.109% | 73,606 | +0.622% |
| 2025-06-06 | 27.04 | 27.41 | 26.93 | 27.05 | +1.177% | 81,947 | +1.738% |
| 2025-06-05 | 26.74 | 27.00 | 26.43 | 26.74 | +1.462% | 94,959 | +2.935% |
| 2025-06-04 | 26.31 | 26.53 | 26.31 | 26.35 | +0.228% | 29,063 | +4.440% |
| 2025-06-03 | 26.32 | 26.33 | 26.15 | 26.29 | +0.844% | 31,877 | +4.679% |
| 2025-06-02 | 25.96 | 26.17 | 25.83 | 26.07 | +0.462% | 53,762 | +5.562% |
| 2025-05-30 | 25.92 | 26.09 | 25.47 | 25.95 | +0.698% | 50,047 | +6.050% |
| 2025-05-29 | 26.06 | 26.06 | 25.61 | 25.77 | +0.822% | 64,157 | +6.791% |
| 2025-05-28 | 26.08 | 26.20 | 25.56 | 25.56 | -1.843% | 60,089 | +7.668% |
| 2025-05-27 | 25.62 | 26.06 | 25.57 | 26.04 | +4.620% | 113,916 | +5.684% |
| 2025-05-23 | 24.84 | 25.25 | 24.77 | 24.89 | -2.123% | 72,660 | +10.566% |
| 2025-05-22 | 25.36 | 26.04 | 25.34 | 25.43 | +1.073% | 106,654 | +8.219% |
| 2025-05-21 | 25.51 | 25.75 | 25.11 | 25.16 | -2.556% | 63,696 | +9.380% |
| 2025-05-20 | 25.61 | 25.83 | 25.44 | 25.82 | -0.232% | 59,350 | +6.584% |
| 2025-05-19 | 25.03 | 25.99 | 25.03 | 25.88 | +1.930% | 114,813 | +6.337% |
| 2025-05-16 | 25.16 | 25.41 | 24.84 | 25.39 | +0.316% | 93,790 | +8.389% |
| 2025-05-15 | 25.05 | 25.60 | 25.05 | 25.31 | +0.516% | 233,552 | +8.732% |
| 2025-05-14 | 24.66 | 25.29 | 24.66 | 25.18 | +1.737% | 86,132 | +9.293% |
| 2025-05-13 | 24.59 | 24.92 | 24.43 | 24.75 | -0.081% | 101,940 | +11.192% |
| 2025-05-12 | 24.42 | 24.78 | 23.82 | 24.77 | +4.647% | 138,882 | +11.102% |
| 2025-05-09 | 23.73 | 23.74 | 23.39 | 23.67 | +0.169% | 64,682 | +16.265% |
| 2025-05-08 | 23.55 | 24.18 | 23.35 | 23.63 | +2.206% | 140,974 | +16.462% |
| 2025-05-07 | 23.19 | 23.54 | 22.90 | 23.12 | 0.000% | 98,260 | +19.031% |
| 2025-05-06 | 23.10 | 23.55 | 23.07 | 23.12 | -1.154% | 91,713 | +19.031% |
| 2025-05-05 | 22.98 | 23.76 | 22.98 | 23.39 | +0.386% | 107,528 | +17.657% |
| 2025-05-02 | 22.99 | 23.75 | 22.80 | 23.30 | +4.578% | 352,804 | +18.112% |
| 2025-05-01 | 22.91 | 23.43 | 22.26 | 22.28 | +15.083% | 573,035 | +23.519% |
| 2025-04-30 | 18.86 | 19.48 | 18.33 | 19.36 | +0.624% | 476,909 | +42.149% |
| 2025-04-29 | 18.97 | 19.31 | 18.97 | 19.24 | +1.423% | 124,104 | +43.035% |
| 2025-04-28 | 19.05 | 19.10 | 18.56 | 18.97 | -0.263% | 140,642 | +45.071% |
| 2025-04-25 | 18.61 | 19.07 | 18.38 | 19.02 | +2.203% | 221,402 | +44.690% |
| 2025-04-24 | 17.54 | 18.70 | 17.51 | 18.61 | +6.954% | 137,197 | +47.877% |
| 2025-04-23 | 17.53 | 17.95 | 17.28 | 17.40 | +4.005% | 167,117 | +58.161% |
| 2025-04-22 | 16.25 | 16.80 | 16.14 | 16.73 | +4.302% | 193,693 | +64.495% |
| 2025-04-21 | 16.42 | 16.51 | 15.74 | 16.04 | -4.694% | 158,494 | +71.571% |
| 2025-04-17 | 17.36 | 17.41 | 16.76 | 16.83 | -2.208% | 70,892 | +63.518% |
| 2025-04-16 | 18.16 | 18.16 | 16.91 | 17.21 | -7.224% | 206,947 | +59.907% |
| 2025-04-15 | 18.80 | 19.12 | 18.45 | 18.55 | 0.000% | 235,832 | +48.356% |