NVDD
Direxion Shares ETF Trust Direxion Daily NVDA Bear 1X ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:43:44 AM EDT
27.78USD-1.104%(-0.31)78,128
27.85Bid27.87Ask0.02SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
27.81USD-0.997%(-0.28)
NVDD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.77 | 27.78 | 27.72 | 27.78 | -1.104% | 78,128 | 0.000% | |
| 2026-10-02 | 27.86 | 28.14 | 27.62 | 28.09 | -1.196% | 671,207 | -1.104% | |
| 2026-10-01 | 28.55 | 28.80 | 28.30 | 28.43 | -1.182% | 222,509 | -2.286% | |
| 2026-09-30 | 28.70 | 28.80 | 28.30 | 28.77 | -0.415% | 230,062 | -3.441% | |
| 2026-09-29 | 28.41 | 28.93 | 28.22 | 28.89 | +0.732% | 289,332 | -3.842% | |
| 2026-09-28 | 28.57 | 28.79 | 28.14 | 28.68 | -1.639% | 223,259 | -3.138% | |
| 2026-09-25 | 29.19 | 29.40 | 28.99 | 29.16 | -0.280% | 145,033 | -4.726% | |
| 2026-09-24 | 29.52 | 29.61 | 29.19 | 29.24 | +0.516% | 144,550 | -4.993% | |
| 2026-09-23 | 28.82 | 29.29 | 28.69 | 29.09 | +1.394% | 145,460 | -4.503% | |
| 2026-09-22 | 28.96 | 28.96 | 28.54 | 28.69 | -2.249% | 258,584 | -3.172% | |
| 2026-09-21 | 29.91 | 30.07 | 29.20 | 29.35 | -2.394% | 131,012 | -5.349% | |
| 2026-09-18 | 30.45 | 30.59 | 29.98 | 30.07 | -1.118% | 205,090 | -7.616% | |
| 2026-09-17 | 30.58 | 30.70 | 30.34 | 30.41 | -2.594% | 100,917 | -8.648% | |
| 2026-09-16 | 31.19 | 31.41 | 30.79 | 31.22 | -0.772% | 184,626 | -11.019% | |
| 2026-09-15 | 31.27 | 31.60 | 31.27 | 31.46 | -0.559% | 101,651 | -11.706% | |
| 2026-09-14 | 31.58 | 31.90 | 31.40 | 31.64 | +3.331% | 285,928 | -12.200% | |
| 2026-09-11 | 30.20 | 30.62 | 30.09 | 30.62 | +0.229% | 131,289 | -9.275% | |
| 2026-09-10 | 30.29 | 30.71 | 30.24 | 30.55 | +2.277% | 140,814 | -9.067% | |
| 2026-09-09 | 29.74 | 29.91 | 29.57 | 29.87 | +0.946% | 171,163 | -6.997% | |
| 2026-09-08 | 28.68 | 29.72 | 28.63 | 29.59 | +1.999% | 257,396 | -6.117% | |
| 2026-09-04 | 28.92 | 29.11 | 28.46 | 29.01 | -0.753% | 266,535 | -4.240% | |
| 2026-09-03 | 29.60 | 29.72 | 28.99 | 29.23 | -1.814% | 161,253 | -4.961% | |
| 2026-09-02 | 30.54 | 30.54 | 29.29 | 29.77 | -3.155% | 305,129 | -6.685% | |
| 2026-09-01 | 30.83 | 31.00 | 30.36 | 30.74 | +1.653% | 94,004 | -9.629% | |
| 2026-08-31 | 30.62 | 30.90 | 30.21 | 30.24 | -1.563% | 96,801 | -8.135% | |
| 2026-08-28 | 29.55 | 30.82 | 29.22 | 30.72 | +4.419% | 326,909 | -9.570% | |
| 2026-08-27 | 30.20 | 30.45 | 29.00 | 29.42 | -8.520% | 859,552 | -5.574% | |
| 2026-08-26 | 31.73 | 32.23 | 31.59 | 32.16 | +1.579% | 338,051 | -13.619% | |
| 2026-08-25 | 32.04 | 32.11 | 31.47 | 31.66 | -2.163% | 80,937 | -12.255% | |
| 2026-08-24 | 31.37 | 32.51 | 31.35 | 32.36 | +2.959% | 198,812 | -14.153% | |
| 2026-08-21 | 30.94 | 31.47 | 30.89 | 31.43 | +1.094% | 43,537 | -11.613% | |
| 2026-08-20 | 30.84 | 31.26 | 30.71 | 31.09 | +0.355% | 41,890 | -10.647% | |
| 2026-08-19 | 30.45 | 31.10 | 30.30 | 30.98 | +0.879% | 118,887 | -10.329% | |
| 2026-08-18 | 30.58 | 30.82 | 30.48 | 30.71 | +2.469% | 132,335 | -9.541% | |
| 2026-08-17 | 29.85 | 30.02 | 29.61 | 29.97 | +0.067% | 91,323 | -7.307% | |
| 2026-08-14 | 29.73 | 30.04 | 29.69 | 29.95 | +0.100% | 77,248 | -7.245% | |
| 2026-08-13 | 29.96 | 30.12 | 29.70 | 29.92 | -0.598% | 84,049 | -7.152% | |
| 2026-08-12 | 30.57 | 30.64 | 29.96 | 30.10 | -2.981% | 144,748 | -7.708% | |
| 2026-08-11 | 30.36 | 31.20 | 30.36 | 31.02 | +0.081% | 121,204 | -10.459% | |
| 2026-08-10 | 30.21 | 31.11 | 30.14 | 31.00 | +2.903% | 204,655 | -10.387% | |
| 2026-08-07 | 30.44 | 30.58 | 30.04 | 30.13 | -2.253% | 104,958 | -7.786% | |
| 2026-08-06 | 30.50 | 31.02 | 30.19 | 30.82 | +0.162% | 172,345 | -9.864% | |
| 2026-08-05 | 31.13 | 31.20 | 30.35 | 30.77 | -3.421% | 263,517 | -9.717% | |
| 2026-08-04 | 31.91 | 32.30 | 31.72 | 31.86 | -2.599% | 148,216 | -12.806% | |
| 2026-08-03 | 34.25 | 34.25 | 32.38 | 32.71 | -2.793% | 135,331 | -15.072% | |
| 2026-07-31 | 34.17 | 34.67 | 33.46 | 33.65 | -2.858% | 297,976 | -17.444% | |
| 2026-07-30 | 35.00 | 35.32 | 34.32 | 34.64 | -2.532% | 161,677 | -19.804% | |
| 2026-07-29 | 34.57 | 35.61 | 34.41 | 35.54 | +3.254% | 156,675 | -21.835% | |
| 2026-07-28 | 34.75 | 35.13 | 34.10 | 34.42 | -0.174% | 218,960 | -19.291% | |
| 2026-07-27 | 32.66 | 34.63 | 32.63 | 34.48 | +5.154% | 249,076 | -19.432% | |
| 2026-07-24 | 32.71 | 33.11 | 32.05 | 32.79 | +0.954% | 110,448 | -15.279% | |
| 2026-07-23 | 32.43 | 32.90 | 32.22 | 32.48 | +1.650% | 172,354 | -14.470% | |
| 2026-07-22 | 32.95 | 33.10 | 31.65 | 31.95 | -2.524% | 279,708 | -13.059% | |
| 2026-07-21 | 32.67 | 33.21 | 32.59 | 32.78 | -1.856% | 144,209 | -15.253% | |
| 2026-07-20 | 32.98 | 33.55 | 32.69 | 33.40 | -0.209% | 115,698 | -16.826% | |
| 2026-07-17 | 33.44 | 34.23 | 32.89 | 33.47 | +2.355% | 174,171 | -17.000% | |
| 2026-07-16 | 32.29 | 32.96 | 32.20 | 32.70 | +2.347% | 74,009 | -15.046% | |
| 2026-07-15 | 31.98 | 32.91 | 31.80 | 31.95 | -0.312% | 132,119 | -13.052% | |
| 2026-07-14 | 32.71 | 33.31 | 31.98 | 32.05 | -4.013% | 116,374 | -13.323% | |
| 2026-07-13 | 32.52 | 33.42 | 32.33 | 33.39 | +3.374% | 158,290 | -16.801% | |
| 2026-07-10 | 33.69 | 33.69 | 32.25 | 32.30 | -3.840% | 283,455 | -13.995% | |
| 2026-07-09 | 33.34 | 34.13 | 33.31 | 33.59 | +0.629% | 92,604 | -17.297% | |
| 2026-07-08 | 34.93 | 34.93 | 33.20 | 33.38 | -3.665% | 205,723 | -16.777% | |
| 2026-07-07 | 35.48 | 35.61 | 34.39 | 34.65 | -0.603% | 75,631 | -19.826% | |
| 2026-07-06 | 35.10 | 35.12 | 34.55 | 34.86 | -0.485% | 54,849 | -20.310% | |
| 2026-07-02 | 34.60 | 35.38 | 34.27 | 35.03 | +1.625% | 42,438 | -20.697% | |
| 2026-07-01 | 34.75 | 35.13 | 34.11 | 34.47 | +1.365% | 104,301 | -19.408% | |
| 2026-06-30 | 34.56 | 34.82 | 33.94 | 34.01 | -2.702% | 98,530 | -18.308% | |
| 2026-06-29 | 35.11 | 35.89 | 34.91 | 34.95 | -1.577% | 77,425 | -20.515% | |
| 2026-06-26 | 35.27 | 35.59 | 34.88 | 35.51 | +2.099% | 110,498 | -21.769% | |
| 2026-06-25 | 33.96 | 35.38 | 33.95 | 34.78 | +1.547% | 114,901 | -20.127% | |
| 2026-06-24 | 34.06 | 34.63 | 33.79 | 34.25 | +0.558% | 99,330 | -18.891% | |
| 2026-06-23 | 33.70 | 34.14 | 33.46 | 34.06 | +3.369% | 75,869 | -18.438% | |
| 2026-06-22 | 32.53 | 33.08 | 32.16 | 32.95 | +1.073% | 91,483 | -15.690% | |
| 2026-06-18 | 33.21 | 33.30 | 32.55 | 32.60 | -2.961% | 165,746 | -14.786% | |
| 2026-06-17 | 33.01 | 33.78 | 32.88 | 33.59 | +1.373% | 187,566 | -17.309% | |
| 2026-06-16 | 32.61 | 33.17 | 32.61 | 33.14 | +2.410% | 204,115 | -16.174% | |
| 2026-06-15 | 32.90 | 33.00 | 32.36 | 32.36 | -3.547% | 142,777 | -14.153% | |
| 2026-06-12 | 33.56 | 33.84 | 33.25 | 33.55 | -0.179% | 202,490 | -17.198% | |
| 2026-06-11 | 34.20 | 34.49 | 33.48 | 33.61 | -2.268% | 181,895 | -17.346% | |
| 2026-06-10 | 33.66 | 34.42 | 33.28 | 34.39 | +3.772% | 176,703 | -19.221% | |
| 2026-06-09 | 32.76 | 34.46 | 32.62 | 33.14 | +0.363% | 288,909 | -16.174% | |
| 2026-06-08 | 32.75 | 33.42 | 32.75 | 33.02 | -1.785% | 88,608 | -15.869% | |
| 2026-06-05 | 32.28 | 33.65 | 32.25 | 33.62 | +6.392% | 146,339 | -17.371% | |
| 2026-06-04 | 32.27 | 32.75 | 31.24 | 31.60 | -1.833% | 109,934 | -12.089% | |
| 2026-06-03 | 31.29 | 32.27 | 31.18 | 32.19 | +3.538% | 129,120 | -13.700% | |
| 2026-06-02 | 30.41 | 31.28 | 29.80 | 31.09 | +0.778% | 112,314 | -10.647% | |
| 2026-06-01 | 32.15 | 32.17 | 30.85 | 30.85 | -6.060% | 115,018 | -9.951% | |
| 2026-05-29 | 32.44 | 32.91 | 31.94 | 32.84 | +1.207% | 98,091 | -15.408% | |
| 2026-05-28 | 32.73 | 32.86 | 32.29 | 32.45 | -0.708% | 87,039 | -14.387% | |
| 2026-05-27 | 32.49 | 33.23 | 32.49 | 32.68 | +1.020% | 177,849 | -14.994% | |
| 2026-05-26 | 32.12 | 32.79 | 31.94 | 32.35 | +0.248% | 63,051 | -14.127% | |
| 2026-05-22 | 31.37 | 32.33 | 31.37 | 32.27 | +2.023% | 141,455 | -13.914% | |
| 2026-05-21 | 31.24 | 31.82 | 30.61 | 31.63 | +1.508% | 236,215 | -12.172% | |
| 2026-05-20 | 31.14 | 31.51 | 30.76 | 31.16 | -1.111% | 227,322 | -10.847% | |
| 2026-05-19 | 31.58 | 31.83 | 30.95 | 31.51 | +0.768% | 249,704 | -11.838% | |
| 2026-05-18 | 30.41 | 31.75 | 30.21 | 31.27 | +1.526% | 179,155 | -11.161% | |
| 2026-05-15 | 30.31 | 30.94 | 30.06 | 30.80 | +4.407% | 184,593 | -9.805% | |
| 2026-05-14 | 30.32 | 30.32 | 29.41 | 29.50 | -4.474% | 183,397 | -5.831% | |
| 2026-05-13 | 30.87 | 31.39 | 30.57 | 30.88 | -2.088% | 134,164 | -10.044% | |
| 2026-05-12 | 31.91 | 32.42 | 31.22 | 31.54 | -0.874% | 156,220 | -11.921% | |
| 2026-05-11 | 32.50 | 32.52 | 31.36 | 31.82 | -1.827% | 127,646 | -12.691% | |
| 2026-05-08 | 32.75 | 32.75 | 32.00 | 32.41 | -1.519% | 92,224 | -14.286% | |
| 2026-05-07 | 33.46 | 33.71 | 32.54 | 32.91 | -2.054% | 158,773 | -15.588% | |
| 2026-05-06 | 35.11 | 35.17 | 33.52 | 33.60 | -5.512% | 74,711 | -17.321% | |
| 2026-05-05 | 35.06 | 35.62 | 34.93 | 35.56 | +1.051% | 101,684 | -21.879% | |
| 2026-05-04 | 35.02 | 35.83 | 34.67 | 35.19 | +0.018% | 102,513 | -21.057% | |
| 2026-05-01 | 34.73 | 35.36 | 34.49 | 35.18 | +0.695% | 143,841 | -21.043% | |
| 2026-04-30 | 33.42 | 35.15 | 33.42 | 34.94 | +4.457% | 173,278 | -20.494% | |
| 2026-04-29 | 32.95 | 33.72 | 32.95 | 33.45 | +1.982% | 69,780 | -16.951% | |
| 2026-04-28 | 33.39 | 33.55 | 32.61 | 32.80 | +1.579% | 158,975 | -15.305% | |
| 2026-04-27 | 33.46 | 33.71 | 32.29 | 32.29 | -4.042% | 131,659 | -13.967% | |
| 2026-04-24 | 35.12 | 35.12 | 33.21 | 33.65 | -4.213% | 150,984 | -17.444% | |
| 2026-04-23 | 34.63 | 35.54 | 34.47 | 35.13 | +1.174% | 88,635 | -20.922% | |
| 2026-04-22 | 34.90 | 35.18 | 34.66 | 34.72 | -1.245% | 91,275 | -19.994% | |
| 2026-04-21 | 34.72 | 35.25 | 34.70 | 35.16 | +1.193% | 88,399 | -20.990% | |
| 2026-04-20 | 35.00 | 35.46 | 34.71 | 34.75 | -0.128% | 96,782 | -20.047% | |
| 2026-04-17 | 35.02 | 35.17 | 34.78 | 34.79 | -1.612% | 156,815 | -20.149% | |
| 2026-04-16 | 35.43 | 35.79 | 35.10 | 35.36 | +0.255% | 112,020 | -21.437% | |
| 2026-04-15 | 35.70 | 35.76 | 34.95 | 35.27 | -1.221% | 187,273 | -21.236% | |
| 2026-04-14 | 36.62 | 36.73 | 35.67 | 35.71 | -3.706% | 304,303 | -22.198% | |
| 2026-04-13 | 37.70 | 37.78 | 37.02 | 37.08 | -0.403% | 167,919 | -25.081% | |
| 2026-04-10 | 38.06 | 38.06 | 36.94 | 37.23 | -2.428% | 201,390 | -25.383% | |
| 2026-04-09 | 38.61 | 38.84 | 38.13 | 38.16 | -0.970% | 92,997 | -27.194% | |
| 2026-04-08 | 37.95 | 38.93 | 37.86 | 38.53 | -2.134% | 93,508 | -27.900% | |
| 2026-04-07 | 40.00 | 40.38 | 39.37 | 39.37 | -0.405% | 139,704 | -29.439% | |
| 2026-04-06 | 39.62 | 39.91 | 39.41 | 39.53 | -0.126% | 105,760 | -29.724% | |
| 2026-04-02 | 40.82 | 40.92 | 39.56 | 39.58 | -0.752% | 165,992 | -29.813% | |
| 2026-04-01 | 39.85 | 40.10 | 39.54 | 39.88 | -0.895% | 110,841 | -30.341% | |
| 2026-03-31 | 42.16 | 42.16 | 40.20 | 40.24 | -5.451% | 278,637 | -30.964% | |
| 2026-03-30 | 41.72 | 42.78 | 41.53 | 42.56 | +1.551% | 118,251 | -34.727% | |
| 2026-03-27 | 41.34 | 42.08 | 41.16 | 41.91 | +2.145% | 168,682 | -33.715% | |
| 2026-03-26 | 40.03 | 41.07 | 39.95 | 41.03 | +4.163% | 118,349 | -32.293% | |
| 2026-03-25 | 39.61 | 39.67 | 38.84 | 39.39 | -1.966% | 166,659 | -29.474% | |
| 2026-03-24 | 40.26 | 40.53 | 39.97 | 40.18 | -0.520% | 122,192 | -30.861% | |
| 2026-03-23 | 39.95 | 40.48 | 39.69 | 40.39 | -1.469% | 125,080 | -31.221% | |
| 2026-03-20 | 39.82 | 41.20 | 39.82 | 40.99 | +3.254% | 103,361 | -32.231% | |
| 2026-03-19 | 40.01 | 40.28 | 39.42 | 39.70 | +0.992% | 96,735 | -30.025% | |
| 2026-03-18 | 39.15 | 39.31 | 38.66 | 39.31 | +0.924% | 70,795 | -29.331% | |
| 2026-03-17 | 38.24 | 38.98 | 38.24 | 38.95 | +0.724% | 47,949 | -28.678% | |
| 2026-03-16 | 38.73 | 39.02 | 37.53 | 38.67 | -1.678% | 141,247 | -28.161% | |
| 2026-03-13 | 38.25 | 39.38 | 38.05 | 39.33 | +1.628% | 97,441 | -29.367% | |
| 2026-03-12 | 38.50 | 38.94 | 38.31 | 38.70 | +1.655% | 106,984 | -28.217% | |
| 2026-03-11 | 38.13 | 38.40 | 37.75 | 38.07 | -0.652% | 153,259 | -27.029% | |
| 2026-03-10 | 38.83 | 38.86 | 38.01 | 38.32 | -1.135% | 123,316 | -27.505% | |
| 2026-03-09 | 40.10 | 40.34 | 38.73 | 38.76 | -2.857% | 304,122 | -28.328% | |
| 2026-03-06 | 39.29 | 40.05 | 38.82 | 39.90 | +3.127% | 302,359 | -30.376% | |
| 2026-03-05 | 39.09 | 39.81 | 38.54 | 38.69 | -0.077% | 186,650 | -28.199% | |
| 2026-03-04 | 39.25 | 39.34 | 38.36 | 38.72 | -1.676% | 174,602 | -28.254% | |
| 2026-03-03 | 39.68 | 40.00 | 39.19 | 39.38 | +1.364% | 199,699 | -29.457% | |
| 2026-03-02 | 40.59 | 40.59 | 38.65 | 38.85 | -2.996% | 312,028 | -28.494% | |
| 2026-02-27 | 39.16 | 40.17 | 38.94 | 40.05 | +4.324% | 380,248 | -30.637% | |
| 2026-02-26 | 36.67 | 38.48 | 36.67 | 38.39 | +5.467% | 584,103 | -27.637% | |
| 2026-02-25 | 36.64 | 36.73 | 36.02 | 36.40 | -1.355% | 280,249 | -23.681% | |
| 2026-02-24 | 37.22 | 37.96 | 36.75 | 36.90 | -0.646% | 178,486 | -24.715% | |
| 2026-02-23 | 37.19 | 37.53 | 36.72 | 37.14 | -0.960% | 121,114 | -25.202% | |
| 2026-02-20 | 38.14 | 38.19 | 37.43 | 37.50 | -0.925% | 113,447 | -25.920% | |
| 2026-02-19 | 38.07 | 38.28 | 37.78 | 37.85 | -0.053% | 88,499 | -26.605% | |
| 2026-02-18 | 37.68 | 38.07 | 37.37 | 37.87 | -1.457% | 163,256 | -26.644% | |
| 2026-02-17 | 39.16 | 39.65 | 38.09 | 38.43 | -1.208% | 328,162 | -27.713% | |
| 2026-02-13 | 37.97 | 39.15 | 37.97 | 38.90 | +2.234% | 254,804 | -28.586% | |
| 2026-02-12 | 36.88 | 38.10 | 36.74 | 38.05 | +1.825% | 231,810 | -26.991% | |
| 2026-02-11 | 36.92 | 37.63 | 36.77 | 37.37 | -0.827% | 235,083 | -25.659% | |
| 2026-02-10 | 37.17 | 37.76 | 36.95 | 37.68 | +0.817% | 285,995 | -26.274% | |
| 2026-02-09 | 38.62 | 38.62 | 36.66 | 37.37 | -2.594% | 359,374 | -25.672% | |
| 2026-02-06 | 40.55 | 40.92 | 37.98 | 38.37 | -7.676% | 429,535 | -27.600% | |
| 2026-02-05 | 40.90 | 41.76 | 40.46 | 41.56 | +1.402% | 218,324 | -33.157% | |
| 2026-02-04 | 39.87 | 41.52 | 39.87 | 40.99 | +3.289% | 483,226 | -32.219% | |
| 2026-02-03 | 38.49 | 40.51 | 38.46 | 39.68 | +2.878% | 268,603 | -29.990% | |
| 2026-02-02 | 38.27 | 38.70 | 37.68 | 38.57 | +3.073% | 265,286 | -27.975% | |
| 2026-01-30 | 37.50 | 37.73 | 36.83 | 37.42 | +0.618% | 471,053 | -25.762% | |
| 2026-01-29 | 37.43 | 38.42 | 37.02 | 37.19 | -0.535% | 192,345 | -25.303% | |
| 2026-01-28 | 37.43 | 37.68 | 37.22 | 37.39 | -1.528% | 290,492 | -25.702% | |
| 2026-01-27 | 38.22 | 38.54 | 37.67 | 37.97 | -1.094% | 135,382 | -26.837% | |
| 2026-01-26 | 38.24 | 38.48 | 37.87 | 38.39 | +0.710% | 269,195 | -27.637% | |
| 2026-01-23 | 38.16 | 38.29 | 37.78 | 38.12 | -1.551% | 149,120 | -27.124% | |
| 2026-01-22 | 38.74 | 38.89 | 38.43 | 38.72 | -0.692% | 205,910 | -28.254% | |
| 2026-01-21 | 40.04 | 40.11 | 38.57 | 38.99 | -2.962% | 301,829 | -28.751% | |
| 2026-01-20 | 39.42 | 40.28 | 39.32 | 40.18 | +4.364% | 290,880 | -30.861% | |
| 2026-01-16 | 37.94 | 38.51 | 37.66 | 38.50 | +0.548% | 157,183 | -27.844% | |
| 2026-01-15 | 38.45 | 38.45 | 37.76 | 38.29 | -2.122% | 464,778 | -27.448% | |
| 2026-01-14 | 38.88 | 39.59 | 38.88 | 39.12 | +1.452% | 460,529 | -28.988% | |
| 2026-01-13 | 38.77 | 39.05 | 38.10 | 38.56 | -0.439% | 239,352 | -27.956% | |
| 2026-01-12 | 39.11 | 39.11 | 38.29 | 38.73 | -0.077% | 246,329 | -28.273% | |
| 2026-01-09 | 38.69 | 38.99 | 38.45 | 38.76 | +0.207% | 196,914 | -28.328% | |
| 2026-01-08 | 37.90 | 38.95 | 37.85 | 38.68 | +2.087% | 250,092 | -28.180% | |
| 2026-01-07 | 38.00 | 38.37 | 37.41 | 37.89 | -0.866% | 271,495 | -26.681% | |
| 2026-01-06 | 37.58 | 38.31 | 37.25 | 38.22 | +0.447% | 362,370 | -27.316% | |
| 2026-01-05 | 37.33 | 38.44 | 36.99 | 38.05 | +0.343% | 282,158 | -26.991% | |
| 2026-01-02 | 37.69 | 38.01 | 37.06 | 37.92 | -1.121% | 288,073 | -26.741% | |
| 2025-12-31 | 37.73 | 38.35 | 37.55 | 38.35 | +0.603% | 274,681 | -27.562% | |
| 2025-12-30 | 38.02 | 38.25 | 37.87 | 38.12 | +0.342% | 206,086 | -27.125% | |
| 2025-12-29 | 38.06 | 38.40 | 37.88 | 37.99 | +1.253% | 305,573 | -26.875% | |
| 2025-12-26 | 37.66 | 37.69 | 37.09 | 37.52 | -0.898% | 201,491 | -25.959% | |
| 2025-12-24 | 38.05 | 38.27 | 37.86 | 37.86 | +0.345% | 149,584 | -26.624% | |
| 2025-12-23 | 39.08 | 39.09 | 37.72 | 37.73 | -3.897% | 351,751 | -26.372% | |
| 2025-12-22 | 39.19 | 39.53 | 39.16 | 39.26 | -1.431% | 199,156 | -29.241% | |
| 2025-12-19 | 40.88 | 40.93 | 39.83 | 39.83 | -3.823% | 312,420 | -30.254% | |
| 2025-12-18 | 41.38 | 41.96 | 40.98 | 41.41 | -1.910% | 236,023 | -32.920% | |
| 2025-12-17 | 41.06 | 42.35 | 41.06 | 42.22 | +3.735% | 598,548 | -34.202% | |
| 2025-12-16 | 41.08 | 41.30 | 40.57 | 40.70 | -0.683% | 296,852 | -31.744% | |
| 2025-12-15 | 40.63 | 41.20 | 40.50 | 40.98 | -0.679% | 166,099 | -32.211% | |
| 2025-12-12 | 39.95 | 41.37 | 39.57 | 41.26 | +3.279% | 909,524 | -32.671% | |
| 2025-12-11 | 40.08 | 40.85 | 39.88 | 39.95 | +1.551% | 359,111 | -30.463% | |
| 2025-12-10 | 39.15 | 39.68 | 38.97 | 39.34 | +0.691% | 359,023 | -29.385% | |
| 2025-12-09 | 38.93 | 39.41 | 38.91 | 39.07 | +0.411% | 241,436 | -28.897% | |
| 2025-12-08 | 39.58 | 39.62 | 38.41 | 38.91 | -1.767% | 673,727 | -28.604% | |
| 2025-12-05 | 39.29 | 39.91 | 39.14 | 39.61 | +0.661% | 357,058 | -29.866% | |
| 2025-12-04 | 39.76 | 40.08 | 39.12 | 39.35 | -2.114% | 333,068 | -29.403% | |
| 2025-12-03 | 39.87 | 40.29 | 39.60 | 40.20 | +0.954% | 433,127 | -30.896% | |
| 2025-12-02 | 39.74 | 40.11 | 38.87 | 39.82 | -0.772% | 621,779 | -30.236% | |
| 2025-12-01 | 41.30 | 41.54 | 40.06 | 40.13 | -1.618% | 304,238 | -30.775% | |
| 2025-11-28 | 40.36 | 40.88 | 40.27 | 40.79 | +1.899% | 323,780 | -31.895% | |
| 2025-11-26 | 39.71 | 40.48 | 39.43 | 40.03 | -1.307% | 831,234 | -30.602% | |
| 2025-11-25 | 41.19 | 42.36 | 40.50 | 40.56 | +2.528% | 953,667 | -31.509% | |
| 2025-11-24 | 40.24 | 40.90 | 39.34 | 39.56 | -1.958% | 749,029 | -29.778% | |
| 2025-11-21 | 39.84 | 41.66 | 39.10 | 40.35 | +1.280% | 1,737,099 | -31.152% | |
| 2025-11-20 | 36.76 | 40.09 | 36.75 | 39.84 | +3.052% | 1,406,794 | -30.271% | |
| 2025-11-19 | 39.09 | 39.50 | 38.42 | 38.66 | -2.962% | 841,167 | -28.143% | |
| 2025-11-18 | 39.46 | 40.16 | 39.15 | 39.84 | +2.866% | 655,347 | -30.271% | |
| 2025-11-17 | 38.87 | 39.18 | 38.26 | 38.73 | +1.811% | 425,880 | -28.273% | |
| 2025-11-14 | 39.52 | 39.97 | 37.85 | 38.04 | -1.601% | 464,913 | -26.974% | |
| 2025-11-13 | 37.84 | 39.23 | 37.80 | 38.66 | +3.563% | 513,105 | -28.143% | |
| 2025-11-12 | 36.93 | 37.83 | 36.93 | 37.33 | -0.241% | 341,762 | -25.583% | |
| 2025-11-11 | 37.08 | 37.76 | 37.06 | 37.42 | +2.887% | 429,939 | -25.762% | |
| 2025-11-10 | 37.15 | 37.42 | 36.18 | 36.37 | -5.704% | 652,373 | -23.618% | |
| 2025-11-07 | 39.29 | 40.47 | 38.56 | 38.57 | -0.094% | 836,337 | -27.975% | |
| 2025-11-06 | 36.98 | 38.87 | 36.79 | 38.61 | +3.752% | 687,060 | -28.042% | |
| 2025-11-05 | 36.58 | 37.24 | 35.79 | 37.21 | +1.806% | 459,341 | -25.343% | |
| 2025-11-04 | 35.84 | 36.68 | 35.66 | 36.55 | +4.042% | 629,774 | -23.995% | |
| 2025-11-03 | 34.95 | 35.25 | 34.37 | 35.13 | -2.227% | 679,224 | -20.922% | |
| 2025-10-31 | 35.21 | 35.96 | 34.94 | 35.93 | +0.223% | 977,937 | -22.683% | |
| 2025-10-30 | 35.45 | 36.08 | 35.36 | 35.85 | +2.108% | 709,091 | -22.510% | |
| 2025-10-29 | 34.96 | 35.52 | 34.19 | 35.11 | -2.984% | 1,267,586 | -20.877% | |
| 2025-10-28 | 37.79 | 38.00 | 35.79 | 36.19 | -4.988% | 759,971 | -23.238% | |
| 2025-10-27 | 38.43 | 38.73 | 38.03 | 38.09 | -2.797% | 194,330 | -27.067% | |
| 2025-10-24 | 39.72 | 39.77 | 38.92 | 39.19 | -2.143% | 214,386 | -29.108% | |
| 2025-10-23 | 40.42 | 40.57 | 39.86 | 40.04 | -1.142% | 183,426 | -30.627% | |
| 2025-10-22 | 40.28 | 41.24 | 39.77 | 40.51 | +0.714% | 289,696 | -31.419% | |
| 2025-10-21 | 39.91 | 40.51 | 39.91 | 40.22 | +0.735% | 203,218 | -30.930% | |
| 2025-10-20 | 39.88 | 40.10 | 39.39 | 39.93 | +0.343% | 94,805 | -30.422% | |
| 2025-10-17 | 40.47 | 40.54 | 39.61 | 39.79 | -0.760% | 263,943 | -30.183% | |
| 2025-10-16 | 39.99 | 40.52 | 39.76 | 40.09 | -1.001% | 462,620 | -30.714% | |
| 2025-10-15 | 39.39 | 41.06 | 39.39 | 40.50 | +0.124% | 633,461 | -31.407% | |
| 2025-10-14 | 39.49 | 40.51 | 39.47 | 40.45 | +4.414% | 736,609 | -31.323% | |
| 2025-10-13 | 38.83 | 39.21 | 38.36 | 38.74 | -2.834% | 682,167 | -28.291% | |
| 2025-10-10 | 37.84 | 39.91 | 37.41 | 39.87 | +5.004% | 1,485,131 | -30.324% | |
| 2025-10-09 | 38.07 | 38.27 | 37.44 | 37.97 | -1.810% | 730,403 | -26.837% | |
| 2025-10-08 | 39.16 | 39.16 | 38.61 | 38.67 | -2.200% | 397,068 | -28.161% | |
| 2025-10-07 | 39.26 | 39.63 | 38.70 | 39.54 | +0.279% | 765,673 | -29.742% | |
| 2025-10-06 | 39.42 | 39.84 | 39.08 | 39.43 | +1.180% | 867,185 | -29.546% | |
| 2025-10-03 | 38.65 | 39.41 | 38.42 | 38.97 | +0.724% | 670,920 | -28.714% | |
| 2025-10-02 | 38.53 | 38.81 | 38.25 | 38.69 | -0.897% | 636,383 | -28.199% | |
| 2025-10-01 | 39.43 | 39.72 | 38.84 | 39.04 | -0.306% | 889,162 | -28.842% | |
| 2025-09-30 | 40.18 | 40.27 | 38.98 | 39.16 | -2.563% | 1,143,630 | -29.060% | |
| 2025-09-29 | 40.51 | 40.52 | 39.72 | 40.19 | -1.976% | 479,391 | -30.878% | 1-for-10 split |
| 2025-09-26 | 41.10 | 41.80 | 41.00 | 41.00 | -0.243% | 2,592,931 | -32.244% | |
| 2025-09-25 | 41.90 | 42.15 | 40.50 | 41.10 | -0.484% | 3,858,732 | -32.409% | |
| 2025-09-24 | 40.60 | 41.60 | 40.60 | 41.30 | +0.732% | 1,656,436 | -32.736% | |
| 2025-09-23 | 40.20 | 41.20 | 40.10 | 41.00 | +2.244% | 1,731,801 | -32.244% | |
| 2025-09-22 | 42.00 | 42.26 | 39.90 | 40.10 | -4.067% | 3,306,915 | -30.723% | |
| 2025-09-19 | 42.00 | 42.10 | 41.40 | 41.80 | 0.000% | 1,760,774 | -33.541% | |
| 2025-09-18 | 42.40 | 42.70 | 41.60 | 41.80 | -3.687% | 2,117,330 | -33.541% | |
| 2025-09-17 | 42.70 | 43.80 | 42.70 | 43.40 | +2.600% | 2,758,633 | -35.991% | |
| 2025-09-16 | 41.80 | 42.35 | 41.65 | 42.30 | +1.683% | 1,302,419 | -34.326% | |
| 2025-09-15 | 42.10 | 42.30 | 41.40 | 41.60 | +0.241% | 1,943,892 | -33.221% | |
| 2025-09-12 | 41.60 | 41.87 | 41.30 | 41.50 | -0.240% | 1,315,593 | -33.060% | |
| 2025-09-11 | 41.10 | 41.80 | 40.95 | 41.60 | 0.000% | 1,752,978 | -33.221% | |
| 2025-09-10 | 41.80 | 42.10 | 41.10 | 41.60 | -3.704% | 3,385,594 | -33.221% | |
| 2025-09-09 | 43.70 | 44.30 | 43.20 | 43.20 | -1.370% | 2,343,889 | -35.694% | |
| 2025-09-08 | 44.20 | 44.20 | 43.13 | 43.80 | -0.905% | 2,509,626 | -36.575% | |
| 2025-09-05 | 43.90 | 45.00 | 43.70 | 44.20 | +2.791% | 3,763,148 | -37.149% | |
| 2025-09-04 | 43.30 | 43.60 | 42.95 | 43.00 | -0.463% | 1,959,373 | -35.395% | |
| 2025-09-03 | 43.20 | 43.70 | 42.80 | 43.20 | +0.232% | 3,118,213 | -35.694% | |
| 2025-09-02 | 43.40 | 44.10 | 42.80 | 43.10 | +1.891% | 2,881,571 | -35.545% | |
| 2025-08-29 | 41.50 | 42.60 | 41.40 | 42.30 | +3.423% | 2,928,496 | -34.326% | |
| 2025-08-28 | 40.80 | 41.80 | 40.00 | 40.90 | +0.739% | 2,811,929 | -32.078% | |
| 2025-08-27 | 40.60 | 41.20 | 40.40 | 40.60 | 0.000% | 1,690,001 | -31.576% | |
| 2025-08-26 | 40.90 | 41.30 | 40.40 | 40.60 | -0.976% | 1,944,363 | -31.576% | |
| 2025-08-25 | 41.40 | 41.80 | 40.50 | 41.00 | -0.966% | 2,226,068 | -32.244% | |
| 2025-08-22 | 42.80 | 43.10 | 41.30 | 41.40 | -1.663% | 2,137,202 | -32.899% | |
| 2025-08-21 | 42.20 | 42.40 | 41.70 | 42.10 | 0.000% | 2,144,499 | -34.014% | |
| 2025-08-20 | 42.20 | 43.60 | 42.00 | 42.10 | +0.477% | 3,688,457 | -34.014% | |
| 2025-08-19 | 40.40 | 42.00 | 40.40 | 41.90 | +3.713% | 2,421,866 | -33.699% | |
| 2025-08-18 | 40.80 | 40.80 | 40.30 | 40.40 | -0.980% | 1,431,210 | -31.238% | |
| 2025-08-15 | 40.70 | 41.40 | 40.60 | 40.80 | +0.990% | 2,177,002 | -31.912% | |
| 2025-08-14 | 41.00 | 41.09 | 40.20 | 40.40 | -0.247% | 1,703,029 | -31.238% | |
| 2025-08-13 | 40.30 | 41.10 | 40.05 | 40.50 | +0.746% | 3,216,496 | -31.407% | |
| 2025-08-12 | 40.20 | 41.10 | 40.20 | 40.20 | -0.495% | 2,013,875 | -30.896% | |
| 2025-08-11 | 40.50 | 40.90 | 40.00 | 40.40 | +0.248% | 1,792,984 | -31.238% | |
| 2025-08-08 | 40.50 | 40.90 | 40.10 | 40.30 | -0.983% | 1,270,930 | -31.067% | |
| 2025-08-07 | 40.60 | 41.20 | 40.00 | 40.70 | -0.732% | 2,121,212 | -31.744% | |
| 2025-08-06 | 41.80 | 41.80 | 40.90 | 41.00 | -0.485% | 1,327,789 | -32.244% | |
| 2025-08-05 | 41.00 | 41.80 | 40.80 | 41.20 | +0.980% | 2,205,623 | -32.573% | |
| 2025-08-04 | 42.00 | 42.15 | 40.80 | 40.80 | -3.546% | 1,392,892 | -31.912% | |
| 2025-08-01 | 42.40 | 43.10 | 41.70 | 42.30 | +1.928% | 2,132,957 | -34.326% | |
| 2025-07-31 | 40.25 | 41.85 | 40.20 | 41.50 | +0.973% | 1,657,752 | -33.060% | |
| 2025-07-30 | 41.80 | 41.80 | 40.90 | 41.10 | -2.026% | 1,012,196 | -32.409% | |
| 2025-07-29 | 41.40 | 42.10 | 41.00 | 41.95 | +0.600% | 1,502,224 | -33.778% | |
| 2025-07-28 | 42.40 | 42.40 | 41.60 | 41.70 | -1.651% | 702,027 | -33.381% | |
| 2025-07-25 | 42.40 | 42.60 | 42.10 | 42.40 | +0.118% | 521,916 | -34.481% | |
| 2025-07-24 | 42.70 | 43.00 | 42.30 | 42.35 | -1.740% | 917,950 | -34.404% | |
| 2025-07-23 | 43.50 | 43.85 | 42.90 | 43.10 | -2.045% | 1,056,011 | -35.545% | |
| 2025-07-22 | 43.00 | 44.70 | 43.00 | 44.00 | +2.326% | 1,241,941 | -36.864% | |
| 2025-07-21 | 42.70 | 43.00 | 42.50 | 43.00 | +0.467% | 512,725 | -35.395% | |
| 2025-07-18 | 42.40 | 43.00 | 42.30 | 42.80 | +0.824% | 1,033,195 | -35.093% | |
| 2025-07-17 | 42.80 | 43.09 | 42.20 | 42.45 | -1.049% | 748,857 | -34.558% | |
| 2025-07-16 | 43.00 | 43.60 | 42.85 | 42.90 | -0.233% | 1,259,354 | -35.245% | |
| 2025-07-15 | 42.90 | 43.50 | 42.60 | 43.00 | -4.018% | 1,470,777 | -35.395% | |
| 2025-07-14 | 44.60 | 45.50 | 44.50 | 44.80 | +0.448% | 818,477 | -37.991% | |
| 2025-07-11 | 45.00 | 45.00 | 43.80 | 44.60 | -0.446% | 1,371,414 | -37.713% | |
| 2025-07-10 | 44.70 | 45.60 | 44.70 | 44.80 | -0.885% | 1,187,836 | -37.991% | |
| 2025-07-09 | 45.70 | 45.70 | 44.70 | 45.20 | -1.739% | 1,040,988 | -38.540% | |
| 2025-07-08 | 46.20 | 46.45 | 45.90 | 46.00 | -1.075% | 619,388 | -39.609% | |
| 2025-07-07 | 46.50 | 46.75 | 46.20 | 46.50 | +0.649% | 1,198,344 | -40.258% | |
| 2025-07-03 | 46.45 | 46.60 | 45.65 | 46.20 | -1.071% | 986,446 | -39.870% | |
| 2025-07-02 | 48.10 | 48.10 | 46.60 | 46.70 | -2.708% | 1,173,184 | -40.514% | |
| 2025-07-01 | 47.00 | 48.50 | 46.90 | 48.00 | +3.004% | 1,867,586 | -42.125% | |
| 2025-06-30 | 46.50 | 47.19 | 46.40 | 46.60 | 0.000% | 727,339 | -40.386% | |
| 2025-06-27 | 47.10 | 47.40 | 46.30 | 46.60 | -1.688% | 1,405,653 | -40.386% | |
| 2025-06-26 | 47.15 | 47.70 | 46.90 | 47.40 | -0.629% | 1,149,146 | -41.392% | |
| 2025-06-25 | 49.40 | 49.40 | 47.60 | 47.70 | -4.217% | 1,654,545 | -41.761% | |
| 2025-06-24 | 50.70 | 50.70 | 49.70 | 49.80 | -3.488% | 720,355 | -44.217% | |
| 2025-06-23 | 52.10 | 52.25 | 51.30 | 51.60 | -0.193% | 943,979 | -46.163% | |
| 2025-06-20 | 51.10 | 52.05 | 50.80 | 51.70 | +1.174% | 1,126,559 | -46.267% | |
| 2025-06-18 | 51.50 | 51.90 | 50.90 | 51.10 | -0.777% | 867,289 | -45.636% | |
| 2025-06-17 | 51.40 | 51.60 | 51.10 | 51.50 | +0.390% | 960,295 | -46.058% | |
| 2025-06-16 | 51.80 | 51.80 | 50.70 | 51.30 | -1.818% | 1,119,205 | -45.848% | |
| 2025-06-13 | 52.10 | 52.60 | 51.70 | 52.25 | +2.051% | 1,321,349 | -46.833% | |
| 2025-06-12 | 52.20 | 52.20 | 51.10 | 51.20 | -1.349% | 1,049,402 | -45.742% | |
| 2025-06-11 | 51.20 | 52.30 | 51.10 | 51.90 | +0.581% | 1,554,620 | -46.474% | |
| 2025-06-10 | 52.00 | 52.40 | 51.40 | 51.60 | -0.578% | 1,090,884 | -46.163% | |
| 2025-06-09 | 51.70 | 52.30 | 51.10 | 51.90 | -0.954% | 1,326,682 | -46.474% | |
| 2025-06-06 | 52.00 | 52.40 | 51.75 | 52.40 | -1.132% | 888,283 | -46.985% | |
| 2025-06-05 | 52.20 | 53.40 | 51.40 | 53.00 | +1.727% | 1,696,213 | -47.585% | |
| 2025-06-04 | 52.00 | 53.10 | 52.00 | 52.10 | -0.573% | 1,026,142 | -46.679% | |
| 2025-06-03 | 53.40 | 53.70 | 52.10 | 52.40 | -2.963% | 1,000,312 | -46.985% | |
| 2025-06-02 | 54.70 | 54.70 | 53.60 | 54.00 | -1.818% | 1,310,155 | -48.556% | |
| 2025-05-30 | 53.40 | 55.70 | 53.15 | 55.00 | +3.189% | 2,283,368 | -49.491% | |
| 2025-05-29 | 52.00 | 53.75 | 51.50 | 53.30 | -3.267% | 3,022,360 | -47.880% | |
| 2025-05-28 | 54.60 | 55.10 | 54.00 | 55.10 | +0.547% | 1,554,789 | -49.583% | |
| 2025-05-27 | 55.30 | 55.60 | 54.60 | 54.80 | -3.009% | 1,215,337 | -49.307% | |
| 2025-05-23 | 57.10 | 57.35 | 55.90 | 56.50 | +1.073% | 2,147,667 | -50.832% | |
| 2025-05-22 | 56.10 | 56.35 | 55.20 | 55.90 | -0.622% | 1,917,869 | -50.304% | |
| 2025-05-21 | 55.80 | 56.75 | 53.90 | 56.25 | +1.902% | 1,772,391 | -50.613% | |
| 2025-05-20 | 55.20 | 55.90 | 55.10 | 55.20 | +0.829% | 1,013,946 | -49.674% | |
| 2025-05-19 | 56.00 | 56.00 | 54.55 | 54.75 | +0.084% | 1,178,954 | -49.257% | |
| 2025-05-16 | 54.40 | 55.60 | 54.40 | 54.70 | -0.545% | 1,467,733 | -49.214% | |
| 2025-05-15 | 55.30 | 55.80 | 54.30 | 55.00 | +0.365% | 1,452,097 | -49.491% | |
| 2025-05-14 | 55.70 | 56.30 | 54.70 | 54.80 | -4.196% | 1,690,581 | -49.307% | |
| 2025-05-13 | 59.55 | 59.70 | 56.45 | 57.20 | -5.611% | 1,340,062 | -51.434% | |
| 2025-05-12 | 61.00 | 62.00 | 60.44 | 60.60 | -5.164% | 1,230,506 | -54.158% | |
| 2025-05-09 | 63.40 | 64.80 | 63.10 | 63.90 | +0.472% | 1,445,676 | -56.526% | |
| 2025-05-08 | 62.90 | 64.40 | 62.80 | 63.60 | -0.313% | 1,272,865 | -56.321% | |
| 2025-05-07 | 66.00 | 66.45 | 63.32 | 63.80 | -2.892% | 1,928,315 | -56.458% | |
| 2025-05-06 | 66.90 | 67.30 | 65.00 | 65.70 | +0.305% | 1,560,649 | -57.717% | |
| 2025-05-05 | 66.10 | 66.19 | 65.00 | 65.50 | +0.614% | 686,718 | -57.588% | |
| 2025-05-02 | 65.30 | 65.76 | 64.60 | 65.10 | -2.545% | 1,077,215 | -57.327% | |
| 2025-05-01 | 65.80 | 66.95 | 64.78 | 66.80 | -2.624% | 1,869,577 | -58.413% | |
| 2025-04-30 | 71.20 | 71.50 | 68.50 | 68.60 | +0.219% | 1,380,720 | -59.504% | |
| 2025-04-29 | 69.20 | 69.30 | 67.70 | 68.45 | -0.364% | 1,165,972 | -59.416% | |
| 2025-04-28 | 67.90 | 70.30 | 67.70 | 68.70 | +2.156% | 1,022,336 | -59.563% | |
| 2025-04-25 | 70.00 | 70.65 | 66.60 | 67.25 | -4.202% | 1,579,133 | -58.691% | |
| 2025-04-24 | 72.30 | 72.45 | 70.00 | 70.20 | -3.704% | 1,012,546 | -60.427% | |
| 2025-04-23 | 71.30 | 73.30 | 71.20 | 72.90 | -3.571% | 1,676,763 | -61.893% | |
| 2025-04-22 | 75.70 | 76.95 | 74.90 | 75.60 | -2.199% | 1,419,091 | -63.254% | |
| 2025-04-21 | 75.90 | 78.60 | 75.50 | 77.30 | +4.601% | 1,312,714 | -64.062% | |
| 2025-04-17 | 71.80 | 74.90 | 71.80 | 73.90 | +2.925% | 1,285,569 | -62.409% | |
| 2025-04-16 | 71.80 | 74.13 | 70.43 | 71.80 | +7.004% | 1,462,679 | -61.309% | |
| 2025-04-15 | 67.90 | 68.15 | 66.25 | 67.10 | 0.000% | 1,190,809 | -58.599% |