MSTP
GraniteShares 2x Long MSTR Daily ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:51:44 AM EDT
31.68USD+0.396%(+0.12)35,376
31.59Bid31.73Ask0.14SpreadPre-marketOct 5, 2026 9:17:30 AM EDT
32.20USD+2.044%(+0.64)
MSTP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.68 | 31.68 | 31.68 | 31.68 | +3.795% | 35,376 | 0.000% | |
| 2026-10-02 | 33.04 | 34.50 | 29.08 | 30.52 | -0.954% | 99,907 | +3.795% | |
| 2026-10-01 | 28.19 | 31.14 | 28.11 | 30.82 | +9.339% | 66,935 | +2.805% | |
| 2026-09-30 | 29.64 | 29.64 | 27.78 | 28.18 | -1.673% | 20,590 | +12.406% | |
| 2026-09-29 | 31.44 | 31.44 | 27.86 | 28.66 | -3.573% | 35,403 | +10.525% | |
| 2026-09-28 | 30.19 | 31.34 | 28.90 | 29.73 | -1.730% | 25,848 | +6.576% | |
| 2026-09-25 | 31.89 | 31.89 | 29.81 | 30.25 | -4.282% | 35,112 | +4.733% | |
| 2026-09-24 | 31.64 | 32.71 | 30.38 | 31.60 | -0.712% | 29,709 | +0.248% | |
| 2026-09-23 | 33.59 | 34.63 | 31.70 | 31.83 | -6.068% | 37,137 | -0.466% | |
| 2026-09-22 | 34.27 | 35.42 | 33.88 | 33.88 | -1.154% | 59,557 | -6.506% | |
| 2026-09-21 | 33.32 | 34.60 | 33.00 | 34.28 | +18.735% | 100,893 | -7.585% | |
| 2026-09-18 | 24.00 | 28.87 | 24.00 | 28.87 | +32.702% | 76,243 | +9.729% | |
| 2026-09-17 | 21.12 | 22.05 | 20.43 | 21.76 | +9.685% | 46,256 | +45.614% | |
| 2026-09-16 | 21.13 | 21.13 | 19.00 | 19.84 | -6.128% | 81,148 | +59.717% | |
| 2026-09-15 | 21.79 | 22.26 | 19.95 | 21.13 | -9.932% | 70,157 | +49.929% | |
| 2026-09-14 | 21.45 | 23.67 | 21.45 | 23.46 | +8.789% | 63,974 | +35.038% | |
| 2026-09-11 | 21.27 | 23.53 | 21.19 | 21.56 | +3.627% | 46,361 | +46.907% | |
| 2026-09-10 | 20.71 | 21.86 | 20.71 | 20.81 | -6.629% | 57,959 | +52.235% | |
| 2026-09-09 | 25.37 | 25.37 | 22.20 | 22.29 | -5.339% | 65,617 | +42.143% | |
| 2026-09-08 | 24.11 | 24.38 | 23.30 | 23.54 | -8.636% | 41,930 | +34.554% | |
| 2026-09-04 | 23.76 | 26.43 | 23.76 | 25.77 | -3.262% | 63,956 | +22.934% | |
| 2026-09-03 | 21.38 | 26.74 | 21.36 | 26.64 | +34.996% | 113,559 | +18.923% | |
| 2026-09-02 | 19.77 | 20.20 | 19.27 | 19.73 | -3.221% | 29,710 | +60.542% | |
| 2026-09-01 | 21.36 | 22.00 | 19.94 | 20.39 | -11.949% | 44,922 | +55.370% | |
| 2026-08-31 | 21.69 | 23.30 | 20.91 | 23.16 | +8.577% | 32,256 | +36.805% | |
| 2026-08-28 | 23.60 | 24.42 | 20.91 | 21.33 | -14.105% | 172,905 | +48.539% | |
| 2026-08-27 | 21.56 | 25.72 | 20.71 | 24.83 | +21.798% | 133,912 | +27.588% | |
| 2026-08-26 | 20.32 | 20.86 | 19.52 | 20.39 | -5.313% | 70,145 | +55.399% | |
| 2026-08-25 | 18.99 | 22.08 | 18.80 | 21.53 | +6.796% | 81,954 | +47.144% | |
| 2026-08-24 | 20.03 | 21.86 | 19.42 | 20.16 | +5.109% | 193,669 | +57.143% | |
| 2026-08-21 | 19.31 | 19.83 | 18.31 | 19.18 | +12.956% | 198,185 | +65.172% | |
| 2026-08-20 | 17.34 | 17.43 | 16.00 | 16.98 | +14.818% | 187,342 | +86.572% | |
| 2026-08-19 | 12.35 | 15.36 | 12.35 | 14.79 | +24.923% | 99,555 | +114.219% | |
| 2026-08-18 | 12.71 | 13.19 | 11.84 | 11.84 | -10.282% | 131,196 | +167.608% | |
| 2026-08-17 | 12.45 | 13.37 | 12.39 | 13.19 | +9.835% | 15,489 | +140.093% | |
| 2026-08-14 | 12.55 | 12.55 | 11.69 | 12.01 | -8.711% | 76,904 | +163.706% | |
| 2026-08-13 | 12.54 | 13.44 | 12.42 | 13.16 | +4.277% | 56,097 | +140.733% | |
| 2026-08-12 | 13.22 | 13.23 | 12.59 | 12.62 | -1.964% | 15,604 | +151.030% | |
| 2026-08-11 | 13.25 | 13.61 | 12.79 | 12.87 | -2.853% | 11,720 | +146.100% | |
| 2026-08-10 | 13.79 | 13.90 | 12.98 | 13.25 | -5.149% | 17,733 | +139.080% | |
| 2026-08-07 | 14.37 | 15.41 | 13.40 | 13.97 | +6.401% | 53,953 | +126.770% | |
| 2026-08-06 | 12.90 | 13.50 | 12.81 | 13.13 | -3.877% | 36,833 | +141.285% | |
| 2026-08-05 | 13.22 | 13.75 | 12.95 | 13.66 | +1.786% | 36,646 | +131.930% | |
| 2026-08-04 | 12.30 | 13.44 | 12.30 | 13.42 | +5.864% | 26,222 | +136.073% | |
| 2026-08-03 | 11.71 | 12.86 | 11.71 | 12.68 | +2.801% | 27,326 | +149.915% | |
| 2026-07-31 | 12.58 | 12.73 | 11.19 | 12.33 | -8.272% | 70,600 | +156.916% | |
| 2026-07-30 | 12.80 | 13.50 | 12.70 | 13.44 | +8.896% | 27,409 | +135.663% | |
| 2026-07-29 | 13.19 | 13.90 | 12.34 | 12.34 | -6.124% | 65,476 | +156.628% | |
| 2026-07-28 | 12.89 | 13.66 | 12.23 | 13.15 | -4.605% | 24,544 | +140.913% | |
| 2026-07-27 | 12.82 | 13.92 | 12.70 | 13.78 | +14.631% | 61,586 | +129.818% | |
| 2026-07-24 | 12.42 | 12.51 | 11.54 | 12.03 | -4.421% | 61,407 | +163.442% | |
| 2026-07-23 | 13.58 | 13.58 | 12.24 | 12.58 | -12.704% | 59,557 | +151.796% | |
| 2026-07-22 | 14.47 | 14.88 | 13.87 | 14.41 | -3.852% | 53,668 | +119.808% | |
| 2026-07-21 | 14.81 | 15.70 | 14.48 | 14.99 | +8.826% | 99,634 | +111.341% | |
| 2026-07-20 | 13.26 | 14.50 | 13.14 | 13.77 | +6.378% | 69,845 | +129.994% | |
| 2026-07-17 | 11.89 | 13.26 | 11.74 | 12.95 | +0.375% | 71,754 | +144.663% | |
| 2026-07-16 | 13.25 | 13.43 | 12.64 | 12.90 | -6.499% | 92,887 | +145.581% | |
| 2026-07-15 | 14.44 | 14.94 | 13.49 | 13.80 | -0.127% | 84,159 | +129.620% | |
| 2026-07-14 | 13.17 | 13.90 | 12.79 | 13.81 | +11.405% | 63,587 | +129.329% | |
| 2026-07-13 | 12.25 | 12.76 | 11.83 | 12.40 | -5.199% | 72,465 | +155.484% | |
| 2026-07-10 | 14.23 | 14.48 | 12.77 | 13.08 | +1.265% | 100,382 | +142.202% | |
| 2026-07-09 | 13.15 | 13.62 | 12.74 | 12.92 | +0.195% | 74,939 | +145.266% | |
| 2026-07-08 | 12.80 | 13.19 | 12.36 | 12.89 | -7.256% | 52,652 | +145.745% | |
| 2026-07-07 | 14.68 | 15.37 | 13.90 | 13.90 | -6.961% | 58,540 | +127.914% | |
| 2026-07-06 | 13.42 | 16.02 | 13.10 | 14.94 | +0.270% | 106,939 | +112.048% | |
| 2026-07-02 | 14.62 | 15.80 | 14.16 | 14.90 | +15.347% | 232,133 | +112.622% | |
| 2026-07-01 | 11.26 | 14.20 | 11.25 | 12.92 | +15.333% | 159,368 | +145.252% | |
| 2026-06-30 | 10.95 | 11.50 | 10.29 | 11.20 | -12.885% | 95,934 | +182.857% | |
| 2026-06-29 | 11.15 | 13.25 | 10.44 | 12.86 | +24.644% | 188,895 | +146.412% | |
| 2026-06-26 | 10.58 | 11.51 | 10.13 | 10.31 | -7.346% | 54,698 | +207.137% | |
| 2026-06-25 | 13.87 | 13.87 | 11.00 | 11.13 | -18.600% | 102,529 | +184.575% | |
| 2026-06-24 | 16.20 | 16.20 | 13.08 | 13.68 | -18.674% | 81,704 | +131.643% | |
| 2026-06-23 | 17.46 | 18.04 | 16.69 | 16.82 | -9.684% | 39,740 | +88.385% | |
| 2026-06-22 | 20.95 | 22.00 | 18.00 | 18.62 | -6.073% | 45,673 | +70.142% | |
| 2026-06-18 | 21.82 | 21.82 | 18.29 | 19.82 | -6.943% | 37,819 | +59.810% | |
| 2026-06-17 | 23.50 | 24.67 | 21.18 | 21.30 | -9.889% | 36,656 | +48.715% | |
| 2026-06-16 | 26.80 | 26.86 | 23.49 | 23.64 | -12.909% | 22,180 | +34.009% | |
| 2026-06-15 | 27.88 | 28.94 | 27.02 | 27.14 | +11.766% | 86,859 | +16.710% | |
| 2026-06-12 | 22.74 | 25.82 | 21.77 | 24.29 | +5.881% | 25,110 | +30.443% | |
| 2026-06-11 | 21.49 | 23.10 | 20.43 | 22.94 | +7.889% | 31,171 | +38.114% | |
| 2026-06-10 | 21.61 | 23.19 | 21.26 | 21.26 | -2.956% | 45,872 | +49.009% | |
| 2026-06-09 | 24.33 | 25.00 | 20.85 | 21.91 | -15.759% | 49,141 | +44.605% | |
| 2026-06-08 | 25.86 | 26.60 | 24.56 | 26.01 | +11.236% | 35,493 | +21.817% | |
| 2026-06-05 | 25.39 | 25.39 | 20.97 | 23.38 | -13.765% | 52,103 | +35.504% | |
| 2026-06-04 | 25.85 | 27.80 | 25.85 | 27.11 | +3.344% | 39,240 | +16.852% | |
| 2026-06-03 | 29.79 | 31.06 | 25.86 | 26.23 | -13.741% | 37,689 | +20.759% | |
| 2026-06-02 | 33.85 | 33.85 | 29.50 | 30.41 | -18.184% | 30,014 | +4.166% | |
| 2026-06-01 | 36.58 | 38.89 | 34.49 | 37.17 | -11.534% | 23,238 | -14.776% | |
| 2026-05-29 | 37.83 | 43.33 | 37.20 | 42.02 | +9.973% | 58,327 | -24.605% | |
| 2026-05-28 | 36.63 | 39.22 | 34.75 | 38.21 | -3.466% | 45,231 | -17.086% | |
| 2026-05-27 | 41.24 | 41.24 | 39.57 | 39.58 | -7.427% | 20,115 | -19.960% | |
| 2026-05-26 | 43.54 | 45.93 | 42.44 | 42.76 | +0.246% | 19,518 | -25.905% | |
| 2026-05-22 | 44.69 | 45.78 | 42.43 | 42.65 | -6.576% | 17,258 | -25.722% | |
| 2026-05-21 | 45.07 | 47.50 | 44.32 | 45.65 | -0.935% | 23,690 | -30.607% | |
| 2026-05-20 | 46.11 | 47.85 | 45.70 | 46.08 | +1.177% | 20,280 | -31.256% | |
| 2026-05-19 | 45.37 | 47.49 | 45.15 | 45.55 | -2.046% | 14,800 | -30.446% | |
| 2026-05-18 | 48.07 | 48.07 | 44.39 | 46.50 | -12.647% | 27,046 | -31.869% | |
| 2026-05-15 | 55.52 | 55.52 | 51.00 | 53.23 | -10.263% | 32,017 | -40.486% | |
| 2026-05-14 | 53.56 | 62.98 | 53.29 | 59.32 | +9.739% | 32,472 | -46.594% | |
| 2026-05-13 | 56.23 | 56.77 | 53.57 | 54.05 | -7.001% | 16,533 | -41.393% | |
| 2026-05-12 | 62.02 | 62.10 | 56.29 | 58.12 | -11.616% | 18,514 | -45.496% | |
| 2026-05-11 | 61.49 | 66.15 | 59.61 | 65.76 | +9.296% | 37,380 | -51.827% | |
| 2026-05-08 | 54.70 | 60.34 | 54.70 | 60.17 | +8.570% | 13,420 | -47.349% | |
| 2026-05-07 | 58.16 | 58.76 | 53.08 | 55.42 | -7.853% | 16,225 | -42.837% | |
| 2026-05-06 | 59.01 | 60.80 | 56.95 | 60.14 | -0.236% | 30,482 | -47.326% | |
| 2026-05-05 | 62.13 | 62.13 | 58.17 | 60.29 | +3.638% | 21,422 | -47.450% | |
| 2026-05-04 | 55.90 | 59.40 | 55.03 | 58.17 | +6.469% | 86,625 | -45.538% | |
| 2026-05-01 | 50.72 | 56.49 | 50.72 | 54.63 | +14.060% | 203,727 | -42.015% | 1-for-20 split |
| 2026-04-30 | 46.00 | 48.50 | 44.30 | 47.90 | +9.196% | 161,889 | -33.862% | |
| 2026-04-29 | 48.20 | 48.20 | 42.90 | 43.87 | -8.992% | 119,742 | -27.780% | |
| 2026-04-28 | 46.60 | 48.90 | 44.80 | 48.20 | -4.464% | 135,340 | -34.274% | |
| 2026-04-27 | 51.60 | 54.27 | 49.40 | 50.45 | -2.149% | 118,589 | -37.208% | |
| 2026-04-24 | 55.00 | 55.30 | 50.40 | 51.56 | -1.790% | 258,159 | -38.557% | |
| 2026-04-23 | 54.60 | 57.90 | 52.00 | 52.50 | -7.895% | 211,826 | -39.657% | |
| 2026-04-22 | 54.60 | 59.20 | 54.40 | 57.00 | +18.750% | 225,964 | -44.421% | |
| 2026-04-21 | 51.80 | 53.40 | 47.80 | 48.00 | -8.046% | 264,022 | -34.000% | |
| 2026-04-20 | 47.30 | 52.40 | 46.20 | 52.20 | +4.819% | 330,960 | -39.310% | |
| 2026-04-17 | 43.00 | 53.20 | 42.70 | 49.80 | +23.573% | 609,533 | -36.386% | |
| 2026-04-16 | 37.40 | 40.40 | 35.30 | 40.30 | +7.564% | 775,870 | -21.390% | |
| 2026-04-15 | 35.80 | 37.60 | 34.30 | 37.47 | +8.283% | 246,290 | -15.443% | |
| 2026-04-14 | 34.40 | 37.40 | 33.81 | 34.60 | +8.464% | 70,796 | -8.439% | |
| 2026-04-13 | 29.40 | 32.00 | 28.79 | 31.90 | +5.475% | 39,552 | -0.690% | |
| 2026-04-10 | 31.00 | 31.90 | 29.70 | 30.24 | -0.211% | 61,361 | +4.748% | |
| 2026-04-09 | 30.00 | 31.85 | 29.00 | 30.31 | +0.691% | 67,712 | +4.527% | |
| 2026-04-08 | 32.60 | 32.80 | 29.30 | 30.10 | +7.117% | 51,674 | +5.249% | |
| 2026-04-07 | 29.20 | 29.40 | 27.00 | 28.10 | -6.954% | 43,259 | +12.740% | |
| 2026-04-06 | 28.60 | 30.20 | 28.00 | 30.20 | +13.962% | 37,364 | +4.901% | |
| 2026-04-02 | 26.50 | 27.80 | 25.00 | 26.50 | -5.357% | 36,455 | +19.547% | |
| 2026-04-01 | 29.40 | 29.50 | 27.40 | 28.00 | -3.087% | 72,575 | +13.143% | |
| 2026-03-31 | 28.10 | 29.10 | 25.70 | 28.89 | +5.445% | 58,237 | +9.650% | |
| 2026-03-30 | 31.00 | 31.40 | 27.20 | 27.40 | -7.725% | 37,313 | +15.620% | |
| 2026-03-27 | 31.60 | 31.80 | 28.40 | 29.69 | -10.290% | 63,107 | +6.688% | |
| 2026-03-26 | 34.80 | 36.20 | 32.90 | 33.10 | -8.056% | 78,252 | -4.290% | |
| 2026-03-25 | 37.00 | 38.60 | 35.16 | 36.00 | +3.621% | 80,469 | -12.000% | |
| 2026-03-24 | 36.00 | 36.60 | 33.90 | 34.74 | -3.494% | 67,948 | -8.814% | |
| 2026-03-23 | 36.20 | 36.78 | 33.70 | 36.00 | +3.998% | 45,655 | -12.000% | |
| 2026-03-20 | 36.20 | 36.20 | 33.90 | 34.62 | -3.844% | 28,987 | -8.482% | |
| 2026-03-19 | 34.40 | 36.77 | 33.40 | 36.00 | -3.226% | 50,932 | -12.000% | |
| 2026-03-18 | 40.00 | 40.60 | 37.00 | 37.20 | -12.881% | 59,588 | -14.839% | |
| 2026-03-17 | 40.40 | 43.80 | 40.10 | 42.70 | +3.390% | 60,657 | -25.808% | |
| 2026-03-16 | 40.40 | 41.60 | 39.01 | 41.30 | +11.622% | 57,013 | -23.293% | |
| 2026-03-13 | 39.00 | 41.00 | 36.50 | 37.00 | +3.064% | 68,189 | -14.378% | |
| 2026-03-12 | 35.60 | 36.70 | 34.00 | 35.90 | -1.644% | 35,961 | -11.755% | |
| 2026-03-11 | 37.40 | 38.60 | 34.90 | 36.50 | +0.275% | 50,940 | -13.205% | |
| 2026-03-10 | 38.60 | 38.60 | 35.40 | 36.40 | -1.355% | 56,062 | -12.967% | |
| 2026-03-09 | 35.40 | 37.50 | 35.20 | 36.90 | +7.895% | 29,077 | -14.146% | |
| 2026-03-06 | 35.00 | 35.53 | 33.20 | 34.20 | -9.043% | 64,752 | -7.368% | |
| 2026-03-05 | 40.80 | 41.10 | 36.40 | 37.60 | -8.959% | 129,477 | -15.745% | |
| 2026-03-04 | 39.80 | 42.96 | 39.20 | 41.30 | +20.916% | 70,927 | -23.293% | |
| 2026-03-03 | 34.80 | 36.10 | 31.80 | 34.16 | -7.185% | 55,003 | -7.249% | |
| 2026-03-02 | 32.40 | 38.00 | 32.40 | 36.80 | +12.518% | 94,581 | -13.913% | |
| 2026-02-27 | 32.60 | 33.60 | 31.98 | 32.71 | -6.287% | 28,684 | -3.137% | |
| 2026-02-26 | 35.20 | 36.00 | 32.40 | 34.90 | -3.324% | 44,695 | -9.226% | |
| 2026-02-25 | 33.20 | 37.16 | 32.90 | 36.10 | +17.590% | 89,519 | -12.244% | |
| 2026-02-24 | 29.00 | 31.60 | 27.70 | 30.70 | +1.320% | 45,253 | +3.192% | |
| 2026-02-23 | 32.20 | 33.60 | 29.94 | 30.30 | -11.404% | 69,201 | +4.554% | |
| 2026-02-20 | 33.40 | 36.60 | 33.40 | 34.20 | +2.703% | 38,548 | -7.368% | |
| 2026-02-19 | 30.60 | 33.50 | 29.40 | 33.30 | +6.390% | 38,647 | -4.865% | |
| 2026-02-18 | 33.00 | 34.77 | 30.80 | 31.30 | -5.152% | 66,183 | +1.214% | |
| 2026-02-17 | 33.40 | 34.60 | 31.62 | 33.00 | -7.821% | 58,773 | -4.000% | |
| 2026-02-13 | 32.40 | 36.54 | 31.80 | 35.80 | +17.377% | 132,189 | -11.508% | |
| 2026-02-12 | 33.00 | 33.20 | 29.40 | 30.50 | -5.864% | 47,441 | +3.869% | |
| 2026-02-11 | 36.20 | 36.20 | 31.00 | 32.40 | -9.749% | 55,884 | -2.222% | |
| 2026-02-10 | 36.40 | 39.03 | 35.60 | 35.90 | -8.128% | 49,887 | -11.755% | |
| 2026-02-09 | 33.00 | 39.46 | 31.70 | 39.08 | +5.611% | 68,648 | -18.927% | |
| 2026-02-06 | 28.20 | 37.35 | 28.00 | 37.00 | +53.451% | 125,913 | -14.378% | |
| 2026-02-05 | 31.80 | 32.80 | 23.00 | 24.11 | -34.769% | 110,820 | +31.387% | |
| 2026-02-04 | 37.80 | 37.90 | 32.42 | 36.96 | -7.126% | 35,099 | -14.295% | |
| 2026-02-03 | 44.00 | 44.00 | 35.60 | 39.80 | -9.545% | 36,679 | -20.402% | |
| 2026-02-02 | 44.60 | 49.10 | 42.60 | 44.00 | -12.698% | 38,309 | -28.000% | |
| 2026-01-30 | 44.80 | 51.20 | 44.40 | 50.40 | +9.589% | 28,500 | -37.143% | |
| 2026-01-29 | 55.60 | 55.60 | 44.00 | 45.99 | -19.903% | 57,321 | -31.115% | |
| 2026-01-28 | 62.00 | 62.40 | 56.40 | 57.42 | -3.424% | 9,562 | -44.826% | |
| 2026-01-27 | 59.00 | 59.60 | 56.30 | 59.45 | +0.958% | 30,834 | -46.715% | |
| 2026-01-26 | 58.40 | 61.40 | 57.60 | 58.89 | -3.459% | 32,056 | -46.205% | |
| 2026-01-23 | 59.40 | 65.00 | 57.65 | 61.00 | +3.058% | 37,575 | -48.066% | |
| 2026-01-22 | 61.60 | 61.80 | 58.33 | 59.19 | -3.684% | 24,513 | -46.477% | |
| 2026-01-21 | 59.40 | 62.80 | 56.00 | 61.45 | +3.111% | 34,685 | -48.449% | |
| 2026-01-20 | 63.40 | 63.40 | 58.00 | 59.60 | -14.613% | 24,360 | -46.846% | |
| 2026-01-16 | 68.80 | 69.80 | 65.20 | 69.80 | +3.254% | 26,662 | -54.613% | |
| 2026-01-15 | 74.60 | 74.60 | 67.07 | 67.60 | -9.383% | 26,572 | -53.136% | |
| 2026-01-14 | 73.80 | 83.49 | 72.20 | 74.60 | +7.184% | 48,959 | -57.534% | |
| 2026-01-13 | 63.20 | 70.20 | 62.00 | 69.60 | +13.355% | 31,713 | -54.483% | |
| 2026-01-12 | 57.40 | 62.74 | 56.30 | 61.40 | +5.694% | 19,459 | -48.404% | |
| 2026-01-09 | 65.60 | 65.60 | 56.80 | 58.09 | -11.445% | 21,963 | -45.466% | |
| 2026-01-08 | 59.00 | 68.40 | 57.40 | 65.60 | +6.494% | 14,977 | -51.707% | |
| 2026-01-07 | 63.00 | 68.00 | 59.60 | 61.60 | +4.054% | 24,110 | -48.571% | |
| 2026-01-06 | 66.00 | 66.00 | 56.20 | 59.20 | -8.322% | 28,100 | -46.486% | |
| 2026-01-05 | 63.20 | 66.40 | 61.46 | 64.57 | +10.011% | 18,421 | -50.940% | |
| 2026-01-02 | 57.00 | 61.04 | 53.74 | 58.70 | +7.113% | 11,221 | -46.029% | |
| 2025-12-31 | 57.80 | 58.00 | 54.70 | 54.80 | -5.410% | 10,084 | -42.190% | |
| 2025-12-30 | 58.40 | 60.20 | 57.30 | 57.93 | -0.145% | 7,048 | -45.317% | |
| 2025-12-29 | 62.20 | 63.20 | 57.60 | 58.02 | -3.915% | 7,653 | -45.396% | |
| 2025-12-26 | 61.00 | 61.80 | 57.00 | 60.38 | +0.139% | 13,621 | -47.534% | |
| 2025-12-24 | 60.20 | 60.40 | 57.80 | 60.30 | +1.171% | 1,906 | -47.461% | |
| 2025-12-23 | 63.20 | 63.54 | 58.80 | 59.60 | -7.691% | 5,955 | -46.846% | |
| 2025-12-22 | 68.20 | 68.94 | 64.40 | 64.57 | -0.361% | 4,888 | -50.934% | |
| 2025-12-19 | 64.40 | 67.00 | 63.00 | 64.80 | +7.030% | 9,626 | -51.111% | |
| 2025-12-18 | 67.40 | 68.86 | 59.80 | 60.54 | -2.528% | 12,284 | -47.674% | |
| 2025-12-17 | 68.40 | 70.40 | 62.11 | 62.11 | -8.386% | 5,855 | -48.997% | |
| 2025-12-16 | 66.80 | 70.00 | 63.80 | 67.80 | +6.270% | 12,033 | -53.274% | |
| 2025-12-15 | 75.80 | 75.80 | 62.40 | 63.80 | -16.053% | 16,061 | -50.345% | |
| 2025-12-12 | 82.80 | 83.59 | 76.00 | 76.00 | -7.536% | 7,234 | -58.316% | |
| 2025-12-11 | 79.40 | 82.40 | 71.60 | 82.19 | -2.614% | 27,051 | -61.457% | |
| 2025-12-10 | 88.60 | 89.00 | 81.70 | 84.40 | -3.653% | 12,487 | -62.464% | |
| 2025-12-09 | 82.20 | 96.00 | 79.80 | 87.60 | +5.797% | 16,982 | -63.836% | |
| 2025-12-08 | 82.00 | 84.00 | 78.20 | 82.80 | +5.076% | 6,392 | -61.739% | |
| 2025-12-05 | 83.60 | 84.40 | 76.60 | 78.80 | -7.512% | 11,635 | -59.797% | |
| 2025-12-04 | 86.20 | 89.92 | 82.20 | 85.20 | -2.740% | 8,403 | -62.817% | |
| 2025-12-03 | 84.20 | 89.40 | 79.51 | 87.60 | +7.882% | 24,117 | -63.836% | |
| 2025-12-02 | 79.80 | 87.13 | 78.22 | 81.20 | +10.820% | 18,854 | -60.985% | |
| 2025-12-01 | 70.00 | 73.40 | 59.10 | 73.27 | -7.015% | 33,363 | -56.764% | |
| 2025-11-28 | 82.60 | 86.80 | 76.69 | 78.80 | +2.604% | 16,918 | -59.797% | |
| 2025-11-26 | 75.20 | 80.80 | 72.00 | 76.80 | +3.784% | 11,886 | -58.750% | |
| 2025-11-25 | 75.60 | 77.60 | 69.78 | 74.00 | -7.500% | 5,817 | -57.189% | |
| 2025-11-24 | 74.60 | 80.40 | 68.93 | 80.00 | +9.589% | 12,356 | -60.400% | |
| 2025-11-21 | 78.00 | 82.00 | 70.00 | 73.00 | -7.828% | 17,497 | -56.603% | |
| 2025-11-20 | 94.80 | 94.80 | 74.02 | 79.20 | -10.609% | 10,412 | -60.000% | |
| 2025-11-19 | 104.33 | 104.33 | 84.00 | 88.60 | -19.746% | 10,744 | -64.244% | |
| 2025-11-18 | 101.00 | 115.69 | 99.40 | 110.40 | +12.817% | 7,174 | -71.304% | |
| 2025-11-17 | 102.20 | 106.60 | 93.80 | 97.86 | -4.622% | 4,979 | -67.627% | |
| 2025-11-14 | 103.00 | 111.60 | 98.00 | 102.60 | -8.296% | 7,215 | -69.123% | |
| 2025-11-13 | 128.00 | 131.79 | 111.60 | 111.88 | -14.395% | 4,556 | -71.684% | |
| 2025-11-12 | 142.20 | 142.20 | 126.00 | 130.70 | -5.839% | 2,328 | -75.761% | |
| 2025-11-11 | 144.00 | 147.70 | 138.80 | 138.80 | -6.434% | 2,227 | -77.176% | |
| 2025-11-10 | 164.00 | 164.00 | 144.00 | 148.34 | -2.469% | 1,475 | -78.644% | |
| 2025-11-07 | 131.80 | 156.00 | 125.78 | 152.10 | +1.807% | 2,447 | -79.172% | |
| 2025-11-06 | 162.60 | 163.80 | 145.40 | 149.40 | -12.630% | 1,948 | -78.795% | |
| 2025-11-05 | 165.00 | 171.00 | 161.20 | 171.00 | +6.052% | 2,458 | -81.473% | |
| 2025-11-04 | 170.80 | 176.39 | 160.00 | 161.24 | -14.326% | 1,992 | -80.352% | |
| 2025-11-03 | 184.20 | 193.20 | 179.00 | 188.20 | -2.298% | 2,084 | -83.167% | |
| 2025-10-31 | 183.40 | 200.40 | 183.40 | 192.63 | +10.805% | 2,006 | -83.554% | |
| 2025-10-30 | 198.80 | 198.80 | 173.84 | 173.84 | -15.489% | 2,257 | -81.777% | |
| 2025-10-29 | 217.40 | 219.90 | 202.00 | 205.70 | -6.049% | 945 | -84.599% | |
| 2025-10-28 | 232.80 | 236.80 | 218.20 | 218.95 | -6.985% | 1,003 | -85.531% | |
| 2025-10-27 | 239.60 | 241.34 | 231.60 | 235.39 | +4.476% | 1,112 | -86.541% | |
| 2025-10-24 | 227.00 | 228.40 | 223.20 | 225.31 | +2.756% | 851 | -85.939% | |
| 2025-10-23 | 218.40 | 224.37 | 212.20 | 219.26 | +2.864% | 1,806 | -85.552% | |
| 2025-10-22 | 231.47 | 236.00 | 206.20 | 213.16 | -14.335% | 1,647 | -85.138% | |
| 2025-10-21 | 233.60 | 253.60 | 232.17 | 248.83 | +4.288% | 1,423 | -87.268% | |
| 2025-10-20 | 243.80 | 254.20 | 237.00 | 238.60 | +3.201% | 1,817 | -86.723% | |
| 2025-10-17 | 216.40 | 231.20 | 215.60 | 231.20 | +4.702% | 2,558 | -86.298% | |
| 2025-10-16 | 248.60 | 248.60 | 218.80 | 220.82 | -8.069% | 2,145 | -85.653% | |
| 2025-10-15 | 253.40 | 258.80 | 240.00 | 240.20 | -3.958% | 2,018 | -86.811% | |
| 2025-10-14 | 250.80 | 267.40 | 245.00 | 250.10 | -8.477% | 963 | -87.333% | |
| 2025-10-13 | 260.00 | 273.27 | 249.00 | 273.27 | +6.632% | 966 | -88.407% | |
| 2025-10-10 | 285.80 | 286.80 | 254.23 | 256.27 | -9.253% | 2,409 | -87.638% | |
| 2025-10-09 | 298.20 | 298.20 | 280.00 | 282.40 | -7.349% | 2,156 | -88.782% | |
| 2025-10-08 | 315.80 | 315.80 | 287.84 | 304.80 | +1.122% | 3,014 | -89.606% | |
| 2025-10-07 | 351.80 | 351.80 | 300.00 | 301.42 | -16.499% | 3,910 | -89.490% | |
| 2025-10-06 | 366.40 | 368.66 | 351.20 | 360.97 | +4.553% | 2,653 | -91.224% | |
| 2025-10-03 | 342.80 | 358.60 | 333.04 | 345.26 | -0.731% | 2,829 | -90.824% | |
| 2025-10-02 | 343.60 | 347.80 | 329.00 | 347.80 | +8.321% | 1,879 | -90.891% | |
| 2025-10-01 | 307.60 | 330.00 | 307.60 | 321.08 | +9.715% | 2,251 | -90.133% | |
| 2025-09-30 | 291.40 | 293.80 | 282.60 | 292.65 | -2.421% | 800 | -89.175% | |
| 2025-09-29 | 279.40 | 301.60 | 274.49 | 299.91 | +11.011% | 1,939 | -89.437% | |
| 2025-09-26 | 259.20 | 270.16 | 251.20 | 270.16 | +5.348% | 1,384 | -88.274% | |
| 2025-09-25 | 274.15 | 276.00 | 243.80 | 256.45 | -14.311% | 2,370 | -87.647% | |
| 2025-09-24 | 315.80 | 322.47 | 297.40 | 299.28 | -2.945% | 675 | -89.414% | |
| 2025-09-23 | 320.20 | 324.60 | 308.36 | 308.36 | -4.663% | 543 | -89.726% | |
| 2025-09-22 | 322.60 | 329.60 | 313.40 | 323.44 | -5.827% | 801 | -90.205% | |
| 2025-09-19 | 340.40 | 350.00 | 325.40 | 343.45 | -1.836% | 1,489 | -90.776% | |
| 2025-09-18 | 331.00 | 365.60 | 331.00 | 349.88 | +11.617% | 1,477 | -90.945% | |
| 2025-09-17 | 321.40 | 330.80 | 305.60 | 313.46 | -3.053% | 1,225 | -89.894% | |
| 2025-09-16 | 308.80 | 323.33 | 304.18 | 323.33 | +4.726% | 1,532 | -90.202% | |
| 2025-09-15 | 314.00 | 314.00 | 296.20 | 308.74 | -2.347% | 3,625 | -89.739% | |
| 2025-09-12 | 311.43 | 324.76 | 311.21 | 316.16 | +2.878% | 1,057 | -89.980% | |
| 2025-09-11 | 308.80 | 310.20 | 304.40 | 307.32 | -0.135% | 253 | -89.691% | |
| 2025-09-10 | 317.20 | 331.13 | 301.00 | 307.73 | -1.206% | 509 | -89.705% | |
| 2025-09-09 | 318.40 | 318.40 | 305.72 | 311.49 | -0.912% | 313 | -89.829% | |
| 2025-09-08 | 300.51 | 315.66 | 300.00 | 314.36 | -3.670% | 203 | -89.922% | |
| 2025-09-05 | 321.00 | 327.20 | 299.00 | 326.33 | +4.762% | 626 | -90.292% | |
| 2025-09-04 | 309.39 | 311.50 | 293.18 | 311.50 | -1.885% | 472 | -89.830% | |
| 2025-09-03 | 340.00 | 340.00 | 317.48 | 317.48 | -6.183% | 138 | -90.021% | |
| 2025-09-02 | 324.00 | 342.82 | 324.00 | 338.40 | +3.848% | 623 | -90.638% | |
| 2025-08-29 | 327.04 | 329.80 | 324.26 | 325.87 | -2.896% | 191 | -90.278% | |
| 2025-08-28 | 353.60 | 353.60 | 331.80 | 335.58 | -1.889% | 710 | -90.560% | |
| 2025-08-27 | 348.20 | 359.60 | 342.04 | 342.04 | -5.296% | 93 | -90.738% | |
| 2025-08-26 | 344.00 | 361.17 | 343.60 | 361.17 | +4.657% | 140 | -91.229% | |
| 2025-08-25 | 347.98 | 357.66 | 343.40 | 345.10 | -8.113% | 519 | -90.820% | |
| 2025-08-22 | 355.00 | 375.57 | 353.20 | 375.57 | +11.674% | 447 | -91.565% | |
| 2025-08-21 | 347.97 | 347.97 | 332.00 | 336.31 | -3.901% | 67 | -90.580% | |
| 2025-08-20 | 312.80 | 349.96 | 312.80 | 349.96 | +4.499% | 162 | -90.947% | |
| 2025-08-19 | 336.80 | 338.34 | 330.80 | 334.89 | -14.841% | 259 | -90.540% | |
| 2025-08-18 | 384.20 | 393.25 | 379.40 | 393.25 | -1.911% | 75 | -91.944% | |
| 2025-08-15 | 393.82 | 405.40 | 384.83 | 400.91 | -3.147% | 367 | -92.098% | |
| 2025-08-14 | 427.00 | 427.00 | 400.40 | 413.94 | -8.663% | 160 | -92.347% | |
| 2025-08-13 | 469.80 | 471.98 | 441.81 | 453.20 | -2.716% | 232 | -93.010% | |
| 2025-08-12 | 469.40 | 469.40 | 465.86 | 465.86 | -2.530% | 59 | -93.200% | |
| 2025-08-11 | 490.00 | 504.30 | 477.95 | 477.95 | +2.060% | 207 | -93.372% | |
| 2025-08-08 | 473.00 | 492.20 | 455.80 | 468.30 | -3.448% | 924 | -93.235% | |
| 2025-08-07 | 454.80 | 491.00 | 454.80 | 485.03 | +9.901% | 409 | -93.468% | |
| 2025-08-06 | 430.00 | 441.33 | 424.20 | 441.33 | +4.071% | 974 | -92.822% | |
| 2025-08-05 | 448.20 | 448.80 | 424.00 | 424.07 | -7.073% | 304 | -92.529% | |
| 2025-08-04 | 412.20 | 456.34 | 412.20 | 456.34 | +11.832% | 835 | -93.058% | |
| 2025-08-01 | 464.00 | 464.00 | 408.06 | 408.06 | -17.791% | 320 | -92.236% | |
| 2025-07-31 | 490.20 | 506.40 | 481.80 | 496.37 | +3.854% | 372 | -93.618% | |
| 2025-07-30 | 483.20 | 495.98 | 477.80 | 477.95 | +0.021% | 469 | -93.372% | |
| 2025-07-29 | 499.60 | 499.60 | 470.30 | 477.85 | -4.481% | 637 | -93.370% | |
| 2025-07-28 | 523.40 | 525.00 | 500.27 | 500.27 | -1.056% | 343 | -93.667% | |
| 2025-07-25 | 503.00 | 516.80 | 503.00 | 505.61 | -4.903% | 446 | -93.734% | |
| 2025-07-24 | 517.20 | 537.22 | 512.20 | 531.68 | +1.600% | 170 | -94.041% | |
| 2025-07-23 | 561.20 | 561.20 | 508.00 | 523.30 | -6.904% | 318 | -93.946% | |
| 2025-07-22 | 558.00 | 571.60 | 529.40 | 562.11 | +0.564% | 896 | -94.364% | |
| 2025-07-21 | 572.00 | 585.80 | 558.96 | 558.96 | +1.035% | 385 | -94.332% | |
| 2025-07-18 | 625.60 | 626.60 | 551.80 | 553.23 | -12.689% | 838 | -94.274% | |
| 2025-07-17 | 631.80 | 639.19 | 627.64 | 633.63 | -1.485% | 133 | -95.000% | |
| 2025-07-16 | 624.20 | 643.18 | 620.00 | 643.18 | +5.822% | 174 | -95.075% | |
| 2025-07-15 | 603.60 | 644.44 | 603.60 | 607.80 | -4.160% | 838 | -94.788% | |
| 2025-07-14 | 631.80 | 644.60 | 608.00 | 634.18 | +7.794% | 820 | -95.005% | |
| 2025-07-11 | 589.00 | 594.00 | 573.00 | 588.33 | +5.831% | 584 | -94.615% | |
| 2025-07-10 | 530.20 | 555.91 | 530.20 | 555.91 | +3.178% | 233 | -94.301% | |
| 2025-07-09 | 498.00 | 538.79 | 498.00 | 538.79 | +9.112% | 62 | -94.120% | |
| 2025-07-08 | 491.40 | 498.60 | 486.60 | 493.79 | +0.534% | 317 | -93.584% | |
| 2025-07-07 | 508.40 | 508.40 | 491.17 | 491.17 | -4.004% | 87 | -93.550% | |
| 2025-07-03 | 514.00 | 526.80 | 511.66 | 511.66 | +0.287% | 74 | -93.808% | |
| 2025-07-02 | 467.60 | 513.16 | 466.60 | 510.19 | +15.431% | 128 | -93.791% | |
| 2025-07-01 | 487.62 | 487.62 | 441.99 | 441.99 | -15.100% | 102 | -92.832% | |
| 2025-06-30 | 497.00 | 520.60 | 497.00 | 520.60 | +9.958% | 46 | -93.915% | |
| 2025-06-27 | 486.00 | 486.00 | 473.45 | 473.45 | -1.423% | 60 | -93.309% | |
| 2025-06-26 | 488.40 | 488.40 | 480.00 | 480.29 | -0.803% | 213 | -93.404% | |
| 2025-06-25 | 474.40 | 484.18 | 469.60 | 484.18 | +6.293% | 25 | -93.457% | |
| 2025-06-24 | 457.60 | 469.80 | 455.00 | 455.51 | +4.561% | 89 | -93.045% | |
| 2025-06-23 | 430.40 | 439.40 | 424.40 | 435.64 | -1.148% | 325 | -92.728% | |
| 2025-06-20 | 443.80 | 447.60 | 440.70 | 440.70 | +0.026% | 89 | -92.812% | |
| 2025-06-18 | 447.60 | 449.00 | 438.80 | 440.59 | -3.226% | 371 | -92.810% | |
| 2025-06-17 | 460.20 | 460.20 | 439.40 | 455.28 | -3.587% | 145 | -93.042% | |
| 2025-06-16 | 472.22 | 472.22 | 472.22 | 472.22 | -0.213% | 22 | -93.291% | |
| 2025-06-13 | 452.82 | 473.23 | 452.82 | 473.23 | +1.224% | 249 | -93.306% | |
| 2025-06-12 | 484.40 | 495.40 | 467.50 | 467.50 | -3.814% | 36 | -93.224% | |
| 2025-06-11 | 492.00 | 499.40 | 475.70 | 486.04 | -2.362% | 204 | -93.482% | |
| 2025-06-10 | 501.60 | 504.40 | 490.80 | 497.80 | 0.000% | 147 | -93.636% |