PLTZ
Defiance Daily Target 2x Short PLTR ETF
stockNASDAQETF
At CloseOct 5, 2026 3:59:45 PM EDT
7.75USD-0.641%(-0.05)2,062,836
7.5100Bid7.9500Ask0.4400SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
7.75USD-0.641%(-0.05)
After-hoursOct 5, 2026 4:20:30 PM EDT
7.75USD0.000%(0.00)
PLTZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.7500 | 7.8900 | 7.5600 | 7.7500 | -0.513% | 2,062,836 | 0.000% | |
| 2026-10-02 | 7.4200 | 7.8300 | 7.3100 | 7.7900 | +1.432% | 2,039,234 | -0.513% | |
| 2026-10-01 | 7.6850 | 7.9700 | 7.5450 | 7.6800 | -3.275% | 2,205,752 | +0.911% | |
| 2026-09-30 | 7.8500 | 7.9500 | 7.6200 | 7.9400 | -0.251% | 2,648,677 | -2.393% | |
| 2026-09-29 | 7.8900 | 8.1300 | 7.8200 | 7.9600 | +0.632% | 1,680,783 | -2.638% | |
| 2026-09-28 | 8.0000 | 8.0550 | 7.6800 | 7.9100 | +2.461% | 3,674,616 | -2.023% | |
| 2026-09-25 | 7.4800 | 7.7500 | 7.3800 | 7.7200 | +2.796% | 2,297,503 | +0.389% | |
| 2026-09-24 | 7.7700 | 7.8366 | 7.3400 | 7.5100 | -0.661% | 3,857,169 | +3.196% | |
| 2026-09-23 | 8.0600 | 8.3400 | 7.3900 | 7.5600 | -7.353% | 5,287,524 | +2.513% | |
| 2026-09-22 | 8.1550 | 8.4300 | 8.1100 | 8.1600 | -2.158% | 1,854,626 | -5.025% | |
| 2026-09-21 | 8.7700 | 8.9650 | 8.3200 | 8.3400 | -6.187% | 2,431,110 | -7.074% | |
| 2026-09-18 | 8.9000 | 9.4550 | 8.8700 | 8.8900 | -1.441% | 3,046,233 | -12.823% | |
| 2026-09-17 | 9.0700 | 9.4005 | 8.8600 | 9.0200 | -2.169% | 2,734,607 | -14.080% | |
| 2026-09-16 | 9.6700 | 9.8050 | 9.1700 | 9.2200 | -2.227% | 3,131,970 | -15.944% | |
| 2026-09-15 | 9.6600 | 9.7500 | 8.9900 | 9.4300 | +0.856% | 3,594,522 | -17.815% | |
| 2026-09-14 | 9.7800 | 10.1650 | 9.2202 | 9.3500 | -7.242% | 8,038,647 | -17.112% | |
| 2026-09-11 | 9.9700 | 10.2900 | 9.9000 | 10.0800 | -1.466% | 1,922,944 | -23.115% | |
| 2026-09-10 | 10.0400 | 10.3800 | 9.8800 | 10.2300 | +4.069% | 2,702,959 | -24.242% | |
| 2026-09-09 | 9.6500 | 9.9200 | 9.5501 | 9.8300 | +1.132% | 2,199,433 | -21.160% | |
| 2026-09-08 | 9.3700 | 9.7500 | 9.1406 | 9.7200 | +4.629% | 1,904,121 | -20.267% | |
| 2026-09-04 | 8.7500 | 9.3500 | 8.5600 | 9.2900 | +8.782% | 5,363,088 | -16.577% | |
| 2026-09-03 | 9.7200 | 9.7900 | 8.1401 | 8.5400 | -15.278% | 9,954,927 | -9.251% | |
| 2026-09-02 | 9.3200 | 10.4600 | 9.2800 | 10.0800 | +11.628% | 5,795,532 | -23.115% | |
| 2026-09-01 | 8.7700 | 9.0500 | 8.4400 | 9.0300 | +6.738% | 4,813,191 | -14.175% | |
| 2026-08-31 | 8.6200 | 8.6800 | 8.3150 | 8.4600 | -0.118% | 4,235,110 | -8.392% | |
| 2026-08-28 | 8.5800 | 8.6350 | 8.2800 | 8.4700 | -0.353% | 4,707,431 | -8.501% | |
| 2026-08-27 | 9.2400 | 9.3399 | 8.4008 | 8.5000 | -9.382% | 5,705,527 | -8.824% | |
| 2026-08-26 | 10.1800 | 10.3600 | 9.2750 | 9.3800 | -5.539% | 5,220,680 | -17.377% | |
| 2026-08-25 | 9.5200 | 9.9900 | 9.1600 | 9.9300 | +3.545% | 4,879,299 | -21.954% | |
| 2026-08-24 | 9.4100 | 10.0509 | 9.3000 | 9.5900 | +4.466% | 4,763,984 | -19.187% | |
| 2026-08-21 | 9.8350 | 10.0000 | 8.9050 | 9.1800 | -6.897% | 7,467,453 | -15.577% | |
| 2026-08-20 | 9.6400 | 10.0692 | 9.5800 | 9.8600 | +1.440% | 2,923,398 | -21.400% | |
| 2026-08-19 | 10.0000 | 10.3500 | 9.5300 | 9.7200 | -4.142% | 4,682,903 | -20.267% | |
| 2026-08-18 | 10.1100 | 10.2600 | 9.7550 | 10.1400 | +0.996% | 3,823,229 | -23.570% | |
| 2026-08-17 | 9.8600 | 10.0550 | 9.6100 | 10.0400 | +1.929% | 2,645,260 | -22.809% | |
| 2026-08-14 | 9.2950 | 9.8900 | 9.2300 | 9.8500 | +5.235% | 3,058,502 | -21.320% | |
| 2026-08-13 | 10.0000 | 10.1400 | 9.2500 | 9.3600 | -9.038% | 4,682,755 | -17.201% | |
| 2026-08-12 | 9.9600 | 10.6200 | 9.8600 | 10.2900 | +4.150% | 4,089,546 | -24.684% | |
| 2026-08-11 | 9.9700 | 10.1150 | 9.5400 | 9.8800 | +0.305% | 6,147,269 | -21.559% | |
| 2026-08-10 | 10.3300 | 10.3300 | 9.3350 | 9.8500 | -3.902% | 9,441,821 | -21.320% | |
| 2026-08-07 | 12.1950 | 12.2000 | 10.1709 | 10.2500 | -20.233% | 7,834,167 | -24.390% | |
| 2026-08-06 | 12.8000 | 13.3800 | 12.5600 | 12.8500 | +3.047% | 3,896,286 | -39.689% | |
| 2026-08-05 | 11.9300 | 12.5000 | 11.3800 | 12.4700 | +5.055% | 6,733,871 | -37.851% | |
| 2026-08-04 | 19.9500 | 20.7100 | 11.0600 | 11.8700 | -58.713% | 15,111,053 | -34.709% | |
| 2026-08-03 | 29.3200 | 29.7500 | 28.3000 | 28.7500 | -4.580% | 1,473,270 | -73.043% | |
| 2026-07-31 | 30.4400 | 31.7900 | 30.0000 | 30.1300 | -1.504% | 201,627 | -74.278% | |
| 2026-07-30 | 31.1050 | 31.5000 | 29.9490 | 30.5900 | +1.459% | 411,571 | -74.665% | |
| 2026-07-29 | 29.8900 | 30.4500 | 28.3900 | 30.1500 | +0.769% | 307,800 | -74.295% | |
| 2026-07-28 | 29.0400 | 32.2200 | 28.5700 | 29.9200 | +12.144% | 800,321 | -74.098% | |
| 2026-07-27 | 29.3650 | 29.8050 | 26.2700 | 26.6800 | -14.102% | 459,845 | -70.952% | |
| 2026-07-24 | 29.9700 | 31.4694 | 29.9500 | 31.0600 | +0.583% | 316,491 | -75.048% | |
| 2026-07-23 | 29.6000 | 32.0799 | 29.3200 | 30.8800 | +2.184% | 343,502 | -74.903% | |
| 2026-07-22 | 27.0400 | 30.6510 | 27.0400 | 30.2200 | +11.926% | 373,130 | -74.355% | |
| 2026-07-21 | 26.4200 | 27.4150 | 26.2100 | 27.0000 | +3.448% | 373,192 | -71.296% | |
| 2026-07-20 | 27.2900 | 27.2900 | 25.4192 | 26.1000 | -3.797% | 532,871 | -70.307% | |
| 2026-07-17 | 27.4600 | 28.4384 | 26.2000 | 27.1300 | +3.156% | 430,386 | -71.434% | |
| 2026-07-16 | 26.7000 | 28.6099 | 26.1500 | 26.3000 | -1.053% | 512,651 | -70.532% | |
| 2026-07-15 | 26.3250 | 26.9400 | 25.4200 | 26.5800 | -0.038% | 596,088 | -70.843% | |
| 2026-07-14 | 30.9200 | 31.4000 | 25.7500 | 26.5900 | -5.575% | 846,122 | -70.854% | |
| 2026-07-13 | 29.5500 | 29.9600 | 27.9453 | 28.1600 | -5.376% | 642,069 | -72.479% | |
| 2026-07-10 | 27.4400 | 30.1700 | 27.2300 | 29.7600 | +3.513% | 381,534 | -73.958% | |
| 2026-07-09 | 29.2500 | 30.4800 | 28.7000 | 28.7500 | +4.812% | 538,021 | -73.043% | |
| 2026-07-08 | 28.4600 | 29.5898 | 27.3800 | 27.4300 | +3.237% | 732,084 | -71.746% | |
| 2026-07-07 | 26.8600 | 27.7500 | 24.7400 | 26.5700 | -2.781% | 910,818 | -70.832% | |
| 2026-07-06 | 29.8000 | 29.8200 | 26.6900 | 27.3300 | -5.137% | 617,456 | -71.643% | |
| 2026-07-02 | 28.9600 | 29.2000 | 27.1300 | 28.8100 | -5.726% | 900,645 | -73.100% | |
| 2026-07-01 | 33.9400 | 34.4000 | 29.0000 | 30.5600 | -15.580% | 626,314 | -74.640% | |
| 2026-06-30 | 37.3000 | 37.3400 | 34.9200 | 36.2000 | -1.443% | 280,434 | -78.591% | |
| 2026-06-29 | 36.5000 | 37.4100 | 34.5000 | 36.7300 | -5.090% | 273,224 | -78.900% | |
| 2026-06-26 | 41.6000 | 42.1835 | 37.7000 | 38.7000 | -10.313% | 566,642 | -79.974% | |
| 2026-06-25 | 40.0500 | 43.7900 | 39.9900 | 43.1500 | +10.726% | 675,324 | -82.039% | |
| 2026-06-24 | 38.5300 | 39.7100 | 36.3300 | 38.9700 | +5.732% | 587,994 | -80.113% | |
| 2026-06-23 | 35.0500 | 37.2200 | 34.3800 | 36.8573 | +4.412% | 569,037 | -78.973% | |
| 2026-06-22 | 32.0400 | 35.4199 | 30.8200 | 35.3000 | +14.092% | 575,835 | -78.045% | |
| 2026-06-18 | 29.7900 | 32.4999 | 29.7600 | 30.9400 | +3.133% | 475,061 | -74.952% | |
| 2026-06-17 | 29.3700 | 30.2700 | 27.6200 | 30.0000 | +3.806% | 529,655 | -74.167% | |
| 2026-06-16 | 28.4100 | 30.3299 | 28.2000 | 28.9000 | +2.373% | 241,676 | -73.183% | |
| 2026-06-15 | 30.6300 | 30.6300 | 28.1400 | 28.2300 | -10.523% | 274,860 | -72.547% | |
| 2026-06-12 | 30.1100 | 32.1010 | 30.1100 | 31.5500 | +4.539% | 225,777 | -75.436% | |
| 2026-06-11 | 31.1200 | 31.9500 | 30.0300 | 30.1800 | -1.276% | 302,495 | -74.321% | |
| 2026-06-10 | 30.9800 | 31.2000 | 29.2400 | 30.5700 | +2.929% | 261,757 | -74.648% | |
| 2026-06-09 | 28.4500 | 31.6100 | 27.7400 | 29.7000 | +6.413% | 393,113 | -73.906% | |
| 2026-06-08 | 28.2800 | 28.3700 | 27.4600 | 27.9100 | -1.308% | 248,106 | -72.232% | |
| 2026-06-05 | 26.5200 | 28.8286 | 26.0200 | 28.2800 | +8.602% | 488,025 | -72.595% | |
| 2026-06-04 | 24.6900 | 26.5500 | 24.3600 | 26.0400 | +0.735% | 464,336 | -70.238% | |
| 2026-06-03 | 23.5400 | 26.1500 | 23.1200 | 25.8500 | +13.030% | 536,414 | -70.019% | |
| 2026-06-02 | 21.7600 | 23.4800 | 21.0000 | 22.8700 | +10.536% | 816,127 | -66.113% | |
| 2026-06-01 | 20.9400 | 22.0100 | 19.9050 | 20.6900 | -5.135% | 1,092,176 | -62.542% | |
| 2026-05-29 | 24.9550 | 25.7850 | 21.4002 | 21.8100 | -18.528% | 2,203,108 | -64.466% | |
| 2026-05-28 | 31.7800 | 31.7800 | 26.7501 | 26.7700 | -16.344% | 886,832 | -71.050% | |
| 2026-05-27 | 31.7700 | 32.3791 | 30.6400 | 32.0000 | +5.995% | 202,206 | -75.781% | |
| 2026-05-26 | 30.5100 | 31.6499 | 29.3350 | 30.1900 | +0.266% | 216,555 | -74.329% | |
| 2026-05-22 | 29.8700 | 31.1999 | 29.1750 | 30.1100 | +0.939% | 197,496 | -74.261% | |
| 2026-05-21 | 30.4600 | 30.6500 | 29.3900 | 29.8300 | -0.500% | 262,830 | -74.019% | |
| 2026-05-20 | 31.2700 | 32.1100 | 29.9481 | 29.9800 | -2.726% | 244,962 | -74.149% | |
| 2026-05-19 | 30.8900 | 31.5900 | 29.8500 | 30.8200 | -0.291% | 307,900 | -74.854% | |
| 2026-05-18 | 32.2000 | 32.6600 | 30.5750 | 30.9100 | -1.654% | 312,205 | -74.927% | |
| 2026-05-15 | 31.8600 | 32.2000 | 30.6900 | 31.4300 | -0.380% | 326,582 | -75.342% | |
| 2026-05-14 | 33.6000 | 33.6000 | 31.2400 | 31.5500 | -5.708% | 394,301 | -75.436% | |
| 2026-05-13 | 31.6200 | 34.0200 | 30.3319 | 33.4600 | +8.813% | 457,370 | -76.838% | |
| 2026-05-12 | 30.6400 | 31.8500 | 30.2400 | 30.7500 | +1.218% | 487,218 | -74.797% | |
| 2026-05-11 | 31.2600 | 32.1693 | 30.3300 | 30.3800 | +1.166% | 313,471 | -74.490% | |
| 2026-05-08 | 31.0400 | 32.1000 | 29.9700 | 30.0300 | -0.629% | 343,569 | -74.192% | |
| 2026-05-07 | 31.3800 | 31.3800 | 28.4900 | 30.2200 | -5.266% | 743,672 | -74.355% | |
| 2026-05-06 | 31.9700 | 33.0900 | 31.0300 | 31.9000 | +3.203% | 726,213 | -75.705% | |
| 2026-05-05 | 29.3400 | 31.3600 | 28.3100 | 30.9100 | +14.017% | 1,277,561 | -74.927% | |
| 2026-05-04 | 26.5000 | 27.4500 | 25.8000 | 27.1100 | -2.866% | 1,222,457 | -71.413% | |
| 2026-05-01 | 28.2550 | 29.0500 | 26.9250 | 27.9100 | -7.245% | 585,818 | -72.232% | |
| 2026-04-30 | 30.4000 | 31.1641 | 29.6200 | 30.0900 | -1.602% | 417,207 | -74.244% | |
| 2026-04-29 | 29.9400 | 31.9600 | 29.9250 | 30.5800 | +4.440% | 703,163 | -74.657% | |
| 2026-04-28 | 28.8300 | 29.5500 | 28.2500 | 29.2800 | +2.557% | 491,462 | -73.531% | |
| 2026-04-27 | 29.2500 | 29.3200 | 27.7500 | 28.5500 | +0.105% | 442,918 | -72.855% | |
| 2026-04-24 | 28.6600 | 30.2500 | 28.3900 | 28.5200 | -2.128% | 817,919 | -72.826% | |
| 2026-04-23 | 26.5400 | 29.7000 | 26.3200 | 29.1400 | +14.409% | 1,056,383 | -73.404% | |
| 2026-04-22 | 27.0600 | 27.4000 | 25.4600 | 25.4700 | -9.165% | 1,077,981 | -69.572% | |
| 2026-04-21 | 27.5800 | 28.8200 | 26.5600 | 28.0400 | -0.071% | 782,432 | -72.361% | |
| 2026-04-20 | 28.2900 | 28.8400 | 27.5800 | 28.0600 | +0.718% | 764,678 | -72.381% | |
| 2026-04-17 | 28.3300 | 29.1500 | 27.1200 | 27.8600 | -5.206% | 983,167 | -72.182% | |
| 2026-04-16 | 28.7000 | 30.7250 | 28.6050 | 29.3900 | -0.777% | 1,191,882 | -73.630% | |
| 2026-04-15 | 32.1600 | 33.0950 | 29.4400 | 29.6200 | -9.364% | 1,184,329 | -73.835% | |
| 2026-04-14 | 33.5100 | 33.7400 | 31.5800 | 32.6800 | -5.275% | 1,083,818 | -76.285% | |
| 2026-04-13 | 35.7750 | 36.4200 | 33.3400 | 34.5000 | -6.681% | 2,381,186 | -77.536% | |
| 2026-04-10 | 36.8200 | 39.9100 | 36.4000 | 36.9700 | +3.615% | 3,474,567 | -79.037% | |
| 2026-04-09 | 31.8600 | 36.5600 | 31.8600 | 35.6800 | +14.653% | 3,449,555 | -78.279% | |
| 2026-04-08 | 25.9150 | 31.7000 | 25.4500 | 31.1200 | +12.347% | 1,865,439 | -75.096% | |
| 2026-04-07 | 28.9600 | 29.8600 | 27.6500 | 27.7000 | -2.875% | 806,466 | -72.022% | |
| 2026-04-06 | 28.3300 | 29.0200 | 27.5400 | 28.5200 | +0.423% | 671,653 | -72.826% | |
| 2026-04-02 | 30.3900 | 31.4800 | 28.2800 | 28.4000 | -2.506% | 1,515,193 | -72.711% | |
| 2026-04-01 | 28.9700 | 29.9100 | 28.4200 | 29.1300 | -0.376% | 1,120,128 | -73.395% | |
| 2026-03-31 | 32.1950 | 32.7500 | 28.4700 | 29.2400 | -12.664% | 1,255,940 | -73.495% | |
| 2026-03-30 | 30.8600 | 33.9800 | 30.7400 | 33.4800 | +7.757% | 810,058 | -76.852% | |
| 2026-03-27 | 29.9650 | 31.6400 | 29.9400 | 31.0700 | +6.186% | 1,148,836 | -75.056% | |
| 2026-03-26 | 27.3700 | 29.3833 | 27.3700 | 29.2600 | +9.506% | 984,537 | -73.513% | |
| 2026-03-25 | 25.9500 | 26.7600 | 24.9190 | 26.7200 | -0.299% | 1,162,598 | -70.996% | |
| 2026-03-24 | 25.1400 | 27.7760 | 24.5000 | 26.8000 | +7.415% | 1,725,311 | -71.082% | |
| 2026-03-23 | 27.7900 | 27.7900 | 24.8800 | 24.9500 | -13.308% | 2,140,293 | -68.938% | |
| 2026-03-20 | 27.3000 | 29.3500 | 26.8150 | 28.7800 | +6.199% | 1,164,883 | -73.072% | |
| 2026-03-19 | 28.0600 | 28.9249 | 26.9100 | 27.1000 | -3.696% | 817,374 | -71.402% | |
| 2026-03-18 | 27.3800 | 28.2000 | 26.7950 | 28.1400 | +2.964% | 759,978 | -72.459% | |
| 2026-03-17 | 28.2900 | 28.4300 | 26.7374 | 27.3300 | -3.085% | 1,432,982 | -71.643% | |
| 2026-03-16 | 28.2900 | 28.7900 | 27.7700 | 28.2000 | -2.355% | 1,073,690 | -72.518% | |
| 2026-03-13 | 28.0300 | 29.7400 | 27.6200 | 28.8800 | +3.253% | 1,765,290 | -73.165% | |
| 2026-03-12 | 28.1050 | 28.8720 | 27.0800 | 27.9700 | -2.476% | 1,851,491 | -72.292% | |
| 2026-03-11 | 28.7400 | 29.5300 | 28.0900 | 28.6800 | -0.624% | 1,076,580 | -72.978% | |
| 2026-03-10 | 27.1250 | 29.2000 | 27.0000 | 28.8600 | +6.770% | 1,482,210 | -73.146% | |
| 2026-03-09 | 27.3050 | 28.2000 | 26.3800 | 27.0300 | +0.934% | 1,353,475 | -71.328% | |
| 2026-03-06 | 29.2600 | 29.2800 | 25.2200 | 26.7800 | -5.903% | 2,981,022 | -71.060% | |
| 2026-03-05 | 28.4600 | 29.5800 | 27.1503 | 28.4600 | +0.530% | 1,844,757 | -72.769% | |
| 2026-03-04 | 30.2600 | 30.3400 | 27.7500 | 28.3100 | -7.905% | 1,671,655 | -72.625% | |
| 2026-03-03 | 33.0900 | 34.7200 | 30.6700 | 30.7400 | -2.998% | 1,631,480 | -74.789% | |
| 2026-03-02 | 34.0000 | 34.0800 | 30.6501 | 31.6900 | -11.530% | 1,946,099 | -75.544% | |
| 2026-02-27 | 37.4000 | 37.5500 | 35.3800 | 35.8200 | -1.944% | 1,042,388 | -78.364% | |
| 2026-02-26 | 37.6200 | 38.3300 | 35.6735 | 36.5300 | -2.587% | 1,403,682 | -78.785% | |
| 2026-02-25 | 39.7800 | 40.6300 | 36.3300 | 37.5000 | -8.447% | 1,588,214 | -79.333% | |
| 2026-02-24 | 40.7600 | 42.4000 | 40.1001 | 40.9600 | +2.734% | 1,283,522 | -81.079% | |
| 2026-02-23 | 39.2000 | 41.5900 | 39.1800 | 39.8700 | +7.005% | 1,412,301 | -80.562% | |
| 2026-02-20 | 39.0000 | 39.5390 | 36.7600 | 37.2600 | -0.534% | 1,923,838 | -79.200% | |
| 2026-02-19 | 38.9100 | 39.6100 | 36.8200 | 37.4600 | +0.591% | 1,472,310 | -79.311% | |
| 2026-02-18 | 37.0000 | 37.4587 | 34.0100 | 37.2400 | -3.548% | 2,973,416 | -79.189% | |
| 2026-02-17 | 41.1600 | 41.9993 | 37.7800 | 38.6100 | -2.401% | 4,364,645 | -79.927% | |
| 2026-02-13 | 41.6400 | 42.8300 | 38.2100 | 39.5600 | -3.442% | 1,920,182 | -80.410% | |
| 2026-02-12 | 37.6400 | 42.4200 | 37.3300 | 40.9700 | +9.458% | 2,746,180 | -81.084% | |
| 2026-02-11 | 35.6950 | 38.8195 | 35.5732 | 37.4300 | +5.377% | 2,127,381 | -79.295% | |
| 2026-02-10 | 32.9650 | 36.3200 | 32.6500 | 35.5200 | +4.779% | 3,411,244 | -78.181% | |
| 2026-02-09 | 37.4300 | 38.2350 | 32.2500 | 33.9000 | -10.270% | 2,343,068 | -77.139% | |
| 2026-02-06 | 38.2600 | 40.0000 | 36.7200 | 37.7800 | -9.117% | 2,086,677 | -79.487% | |
| 2026-02-05 | 37.9000 | 42.4500 | 37.4050 | 41.5700 | +13.610% | 3,045,663 | -81.357% | |
| 2026-02-04 | 30.5600 | 38.0300 | 30.5000 | 36.5900 | +23.240% | 6,083,223 | -78.819% | |
| 2026-02-03 | 26.3900 | 31.8993 | 26.3700 | 29.6900 | -13.642% | 8,189,897 | -73.897% | |
| 2026-02-02 | 32.8650 | 34.9099 | 32.6500 | 34.3800 | -1.546% | 3,819,325 | -77.458% | |
| 2026-01-30 | 33.4100 | 35.5500 | 33.2100 | 34.9200 | +6.920% | 1,111,178 | -77.806% | |
| 2026-01-29 | 30.5000 | 34.5099 | 30.3500 | 32.6600 | +6.907% | 2,682,993 | -76.271% | |
| 2026-01-28 | 28.1300 | 30.5600 | 28.0200 | 30.5500 | +10.050% | 1,331,804 | -74.632% | |
| 2026-01-27 | 27.1000 | 28.0400 | 26.5800 | 27.7600 | +2.172% | 651,111 | -72.082% | |
| 2026-01-26 | 27.0150 | 27.2000 | 26.2200 | 27.1700 | +2.528% | 833,878 | -71.476% | |
| 2026-01-23 | 27.3200 | 27.5916 | 25.7500 | 26.5000 | -4.539% | 1,109,160 | -70.755% | |
| 2026-01-22 | 26.7700 | 28.0700 | 26.6950 | 27.7600 | -0.573% | 817,348 | -72.082% | |
| 2026-01-21 | 26.9600 | 29.3000 | 26.6400 | 27.9200 | +3.753% | 1,523,197 | -72.242% | |
| 2026-01-20 | 27.2750 | 27.6300 | 25.8900 | 26.9100 | +2.788% | 1,501,919 | -71.200% | |
| 2026-01-16 | 23.9000 | 26.4400 | 23.0200 | 26.1800 | +6.944% | 1,603,395 | -70.397% | |
| 2026-01-15 | 24.0300 | 24.6500 | 23.5700 | 24.4800 | +1.450% | 1,327,028 | -68.342% | |
| 2026-01-14 | 24.2000 | 25.3224 | 23.2900 | 24.1300 | +0.542% | 1,112,789 | -67.882% | |
| 2026-01-13 | 24.0900 | 24.7400 | 23.4400 | 24.0000 | +0.503% | 755,405 | -67.708% | |
| 2026-01-12 | 24.3900 | 24.6600 | 23.0500 | 23.8800 | -2.171% | 1,174,508 | -67.546% | |
| 2026-01-09 | 24.5400 | 25.1600 | 24.0700 | 24.4100 | -0.692% | 1,185,657 | -68.251% | |
| 2026-01-08 | 22.3800 | 25.2100 | 22.3100 | 24.5800 | +5.358% | 2,270,379 | -68.470% | |
| 2026-01-07 | 23.8600 | 24.3950 | 21.8700 | 23.3300 | -2.303% | 2,710,599 | -66.781% | |
| 2026-01-06 | 25.0000 | 25.2800 | 23.7400 | 23.8800 | -6.500% | 2,329,807 | -67.546% | |
| 2026-01-05 | 25.3000 | 26.2500 | 24.9600 | 25.5400 | -7.296% | 1,692,399 | -69.655% | |
| 2026-01-02 | 23.8300 | 27.9703 | 23.7700 | 27.5500 | +11.134% | 2,659,713 | -71.869% | |
| 2025-12-31 | 23.9100 | 24.9197 | 23.8000 | 24.7900 | +3.378% | 1,024,576 | -68.737% | |
| 2025-12-30 | 23.1600 | 24.0250 | 23.0300 | 23.9800 | +3.630% | 1,025,463 | -67.681% | |
| 2025-12-29 | 22.5000 | 23.2693 | 22.4713 | 23.1400 | +4.801% | 1,414,569 | -66.508% | |
| 2025-12-26 | 20.7000 | 22.1100 | 20.4700 | 22.0800 | +5.545% | 1,177,229 | -64.900% | |
| 2025-12-24 | 21.1200 | 21.1645 | 20.7200 | 20.9200 | -0.048% | 642,008 | -62.954% | |
| 2025-12-23 | 21.1600 | 21.4600 | 20.6800 | 20.9300 | -0.191% | 1,111,429 | -62.972% | |
| 2025-12-22 | 20.7500 | 21.3000 | 19.9100 | 20.9700 | -0.522% | 1,947,053 | -63.042% | |
| 2025-12-19 | 22.7400 | 22.7400 | 20.7465 | 21.0800 | -8.268% | 2,881,631 | -63.235% | |
| 2025-12-18 | 24.1050 | 24.1800 | 22.5300 | 22.9800 | -9.563% | 2,835,112 | -66.275% | |
| 2025-12-17 | 22.8600 | 25.4800 | 22.8600 | 25.4100 | +11.155% | 2,776,738 | -69.500% | |
| 2025-12-16 | 24.4500 | 24.5600 | 22.6700 | 22.8600 | -4.869% | 2,977,750 | -66.098% | |
| 2025-12-15 | 23.5700 | 24.0600 | 22.8800 | 24.0300 | +0.334% | 2,505,001 | -67.749% | |
| 2025-12-12 | 23.4200 | 25.4000 | 23.3000 | 23.9500 | +4.085% | 2,435,234 | -67.641% | |
| 2025-12-11 | 23.6900 | 24.7550 | 22.8700 | 23.0100 | +0.524% | 2,581,331 | -66.319% | |
| 2025-12-10 | 23.7700 | 24.2996 | 22.2400 | 22.8900 | -6.686% | 3,491,780 | -66.142% | |
| 2025-12-09 | 24.7400 | 24.9144 | 24.2500 | 24.5300 | -0.285% | 976,751 | -68.406% | 1-for-4 split |
| 2025-12-08 | 24.4400 | 25.1400 | 24.0020 | 24.6000 | +0.326% | 4,760,684 | -68.496% | |
| 2025-12-05 | 25.6000 | 25.8692 | 24.4400 | 24.5200 | -4.368% | 5,056,559 | -68.393% | |
| 2025-12-04 | 26.1600 | 26.6800 | 25.5140 | 25.6400 | -1.988% | 4,212,799 | -69.774% | |
| 2025-12-03 | 28.2400 | 28.5800 | 26.1200 | 26.1600 | -6.438% | 4,487,091 | -70.375% | |
| 2025-12-02 | 28.3200 | 28.3400 | 26.2400 | 27.9600 | -3.851% | 4,251,228 | -72.282% | |
| 2025-12-01 | 29.9600 | 30.6000 | 28.5600 | 29.0800 | +1.253% | 4,499,973 | -73.349% | |
| 2025-11-28 | 29.0000 | 29.6800 | 28.7200 | 28.7200 | -3.365% | 3,022,199 | -73.015% | |
| 2025-11-26 | 29.2400 | 30.4396 | 28.7600 | 29.7200 | -2.621% | 5,499,189 | -73.923% | |
| 2025-11-25 | 32.0000 | 33.2400 | 30.1800 | 30.5200 | -1.802% | 4,027,257 | -74.607% | |
| 2025-11-24 | 33.1600 | 33.3900 | 29.7800 | 31.0800 | -9.335% | 5,184,170 | -75.064% | |
| 2025-11-21 | 33.7600 | 37.4804 | 32.9200 | 34.2800 | +1.061% | 7,550,777 | -77.392% | |
| 2025-11-20 | 27.9200 | 34.4400 | 27.0400 | 33.9200 | +11.579% | 7,939,754 | -77.152% | |
| 2025-11-19 | 29.5600 | 31.4200 | 28.9200 | 30.4000 | +2.426% | 4,539,280 | -74.507% | |
| 2025-11-18 | 29.3600 | 30.2744 | 27.8800 | 29.6800 | +4.507% | 6,585,144 | -73.888% | |
| 2025-11-17 | 28.6800 | 29.5488 | 27.5200 | 28.4000 | +3.198% | 5,711,979 | -72.711% | |
| 2025-11-14 | 29.8400 | 30.6400 | 26.4832 | 27.5200 | -2.273% | 7,594,910 | -71.839% | |
| 2025-11-13 | 25.5600 | 28.5176 | 25.3200 | 28.1600 | +13.002% | 6,943,118 | -72.479% | |
| 2025-11-12 | 23.3200 | 25.8000 | 23.3200 | 24.9200 | +7.229% | 5,833,353 | -68.900% | |
| 2025-11-11 | 23.3600 | 24.1220 | 22.8000 | 23.2400 | +2.832% | 6,033,596 | -66.652% | |
| 2025-11-10 | 25.4800 | 25.7200 | 22.3000 | 22.6000 | -17.638% | 8,707,678 | -65.708% | |
| 2025-11-07 | 29.0000 | 30.3600 | 27.2000 | 27.4400 | -3.516% | 8,079,268 | -71.757% | |
| 2025-11-06 | 24.9600 | 28.5456 | 24.1200 | 28.4400 | +13.942% | 8,031,503 | -72.750% | |
| 2025-11-05 | 24.7600 | 26.6388 | 24.4400 | 24.9600 | +2.801% | 6,769,922 | -68.950% | |
| 2025-11-04 | 24.0400 | 25.2768 | 23.2800 | 24.2800 | +16.061% | 12,070,727 | -68.081% | |
| 2025-11-03 | 21.4400 | 22.1600 | 20.8800 | 20.9200 | -6.940% | 8,584,216 | -62.954% | |
| 2025-10-31 | 22.7200 | 23.0796 | 21.5600 | 22.4800 | -5.863% | 5,021,387 | -65.525% | |
| 2025-10-30 | 23.0400 | 23.9800 | 22.7600 | 23.8800 | +4.007% | 3,862,453 | -67.546% | |
| 2025-10-29 | 24.9600 | 25.1000 | 22.6800 | 22.9600 | -9.464% | 5,059,858 | -66.246% | |
| 2025-10-28 | 25.4000 | 26.1424 | 24.8000 | 25.3600 | -0.471% | 4,859,843 | -69.440% | |
| 2025-10-27 | 25.5200 | 25.9600 | 24.4484 | 25.4800 | -4.925% | 4,427,218 | -69.584% | |
| 2025-10-24 | 27.3200 | 27.3600 | 26.3600 | 26.8000 | -4.558% | 3,672,620 | -71.082% | |
| 2025-10-23 | 29.7600 | 29.9400 | 27.7400 | 28.0800 | -5.772% | 3,643,974 | -72.400% | |
| 2025-10-22 | 27.8000 | 31.6800 | 27.7220 | 29.8000 | +6.734% | 3,658,969 | -73.993% | |
| 2025-10-21 | 27.7600 | 28.8000 | 27.6856 | 27.9200 | -0.014% | 2,730,702 | -72.242% | |
| 2025-10-20 | 28.6000 | 29.2600 | 27.4600 | 27.9240 | -3.843% | 2,465,917 | -72.246% | |
| 2025-10-17 | 29.2400 | 30.4200 | 27.9552 | 29.0400 | 0.000% | 3,966,446 | -73.313% | |
| 2025-10-16 | 27.8800 | 29.6000 | 26.9400 | 29.0400 | +1.681% | 2,827,836 | -73.313% | |
| 2025-10-15 | 27.8800 | 29.6800 | 27.0848 | 28.5600 | +0.140% | 3,502,090 | -72.864% | |
| 2025-10-14 | 29.7200 | 31.5200 | 27.7000 | 28.5200 | -2.861% | 3,750,356 | -72.826% | |
| 2025-10-13 | 28.7600 | 30.6400 | 28.7600 | 29.3600 | -2.003% | 3,181,424 | -73.604% | |
| 2025-10-10 | 27.1600 | 30.0400 | 26.6000 | 29.9600 | +10.635% | 5,608,541 | -74.132% | |
| 2025-10-09 | 27.6000 | 28.7200 | 26.4200 | 27.0800 | -1.884% | 5,404,648 | -71.381% | |
| 2025-10-08 | 27.8400 | 28.4000 | 27.4400 | 27.6000 | -1.569% | 3,933,343 | -71.920% | |
| 2025-10-07 | 28.7200 | 28.9400 | 26.8400 | 28.0400 | -2.909% | 5,718,855 | -72.361% | |
| 2025-10-06 | 29.0400 | 29.5200 | 27.7000 | 28.8800 | -7.554% | 4,251,863 | -73.165% | |
| 2025-10-03 | 27.4000 | 31.9200 | 27.2800 | 31.2400 | +15.022% | 5,857,587 | -75.192% | |
| 2025-10-02 | 27.2800 | 28.4000 | 26.8600 | 27.1600 | -2.302% | 3,296,353 | -71.465% | |
| 2025-10-01 | 28.9200 | 29.5272 | 27.4004 | 27.8000 | -2.933% | 3,835,175 | -72.122% | |
| 2025-09-30 | 29.7600 | 30.0000 | 28.5200 | 28.6400 | -3.893% | 4,198,469 | -72.940% | |
| 2025-09-29 | 29.5200 | 30.3600 | 28.9600 | 29.8000 | -1.455% | 3,201,626 | -73.993% | |
| 2025-09-26 | 29.7600 | 31.1132 | 29.4200 | 30.2400 | +1.750% | 3,261,824 | -74.372% | |
| 2025-09-25 | 30.8800 | 31.2800 | 28.0400 | 29.7200 | +0.541% | 5,618,183 | -73.923% | |
| 2025-09-24 | 28.2000 | 30.3400 | 27.9200 | 29.5600 | +3.357% | 2,608,930 | -73.782% | |
| 2025-09-23 | 28.6400 | 30.4800 | 27.6000 | 28.6000 | -3.639% | 4,039,409 | -72.902% | |
| 2025-09-22 | 29.2800 | 30.0400 | 28.8000 | 29.6800 | +3.343% | 2,508,484 | -73.888% | |
| 2025-09-19 | 30.6400 | 30.6800 | 28.1200 | 28.7200 | -6.144% | 3,215,753 | -73.015% | |
| 2025-09-18 | 33.2800 | 33.6400 | 30.1600 | 30.6000 | -10.211% | 3,021,101 | -74.673% | |
| 2025-09-17 | 33.8000 | 36.8772 | 33.6000 | 34.0800 | +2.158% | 2,755,186 | -77.259% | |
| 2025-09-16 | 33.0400 | 33.8000 | 33.0000 | 33.3600 | +1.214% | 1,172,231 | -76.769% | |
| 2025-09-15 | 33.6800 | 34.4396 | 32.9400 | 32.9600 | +0.243% | 1,560,691 | -76.487% | |
| 2025-09-12 | 35.5600 | 36.1200 | 32.8400 | 32.8800 | -8.565% | 2,007,235 | -76.429% | |
| 2025-09-11 | 34.7600 | 36.4400 | 34.7400 | 35.9600 | +2.860% | 2,324,674 | -78.448% | |
| 2025-09-10 | 35.2800 | 36.4800 | 34.2000 | 34.9600 | -5.411% | 3,010,071 | -77.832% | |
| 2025-09-09 | 39.6400 | 40.0352 | 36.8000 | 36.9600 | -7.968% | 3,599,227 | -79.031% | |
| 2025-09-08 | 40.8000 | 40.8000 | 39.0000 | 40.1600 | -3.923% | 2,372,412 | -80.702% | |
| 2025-09-05 | 39.3600 | 44.4352 | 38.8400 | 41.8000 | +4.814% | 3,277,362 | -81.459% | |
| 2025-09-04 | 40.9600 | 41.8000 | 39.8000 | 39.8800 | -2.446% | 2,007,264 | -80.567% | |
| 2025-09-03 | 39.3200 | 41.5600 | 37.7600 | 40.8800 | +2.714% | 2,875,698 | -81.042% | |
| 2025-09-02 | 42.8800 | 43.2800 | 39.1600 | 39.8000 | -0.400% | 3,717,897 | -80.528% | |
| 2025-08-29 | 39.8800 | 41.2000 | 39.1604 | 39.9600 | +1.731% | 2,476,728 | -80.606% | |
| 2025-08-28 | 39.5200 | 41.7200 | 39.2000 | 39.2800 | -1.898% | 3,049,284 | -80.270% | |
| 2025-08-27 | 37.4800 | 40.3600 | 37.4000 | 40.0400 | +5.258% | 3,786,449 | -80.644% | |
| 2025-08-26 | 40.8400 | 41.2000 | 37.4400 | 38.0400 | -4.709% | 3,599,214 | -79.627% | |
| 2025-08-25 | 40.4400 | 43.8000 | 39.2400 | 39.9200 | +2.045% | 5,316,678 | -80.586% | |
| 2025-08-22 | 40.9600 | 42.0000 | 36.8752 | 39.1200 | -3.264% | 5,243,506 | -80.189% | |
| 2025-08-21 | 39.9600 | 41.7196 | 39.5200 | 40.4400 | -0.296% | 6,215,135 | -80.836% | |
| 2025-08-20 | 42.4400 | 47.4000 | 40.3200 | 40.5600 | +2.218% | 13,330,257 | -80.893% | |
| 2025-08-19 | 34.4800 | 39.9856 | 34.0800 | 39.6800 | +18.802% | 5,463,367 | -80.469% | |
| 2025-08-18 | 33.0000 | 34.3832 | 32.0000 | 33.4000 | +3.598% | 3,348,426 | -76.796% | |
| 2025-08-15 | 31.4000 | 33.5600 | 31.4000 | 32.2400 | +4.134% | 2,578,517 | -75.962% | |
| 2025-08-14 | 30.6000 | 31.5596 | 29.6000 | 30.9600 | +3.614% | 2,732,234 | -74.968% | |
| 2025-08-13 | 28.4400 | 30.1200 | 28.3200 | 29.8800 | +2.751% | 2,080,638 | -74.063% | |
| 2025-08-12 | 29.7600 | 30.7000 | 28.6800 | 29.0800 | -4.593% | 1,954,268 | -73.349% | |
| 2025-08-11 | 29.2800 | 30.7600 | 29.1200 | 30.4800 | +4.527% | 1,823,732 | -74.573% | |
| 2025-08-08 | 29.9600 | 30.0000 | 28.8400 | 29.1600 | -5.078% | 1,838,396 | -73.422% | |
| 2025-08-07 | 31.2000 | 32.1600 | 30.0000 | 30.7200 | -3.275% | 2,235,836 | -74.772% | |
| 2025-08-06 | 35.0000 | 35.0400 | 31.3800 | 31.7600 | -7.243% | 2,298,668 | -75.598% | |
| 2025-08-05 | 34.9600 | 36.1800 | 32.8000 | 34.2400 | -15.665% | 3,653,545 | -77.366% | |
| 2025-08-04 | 41.8400 | 42.1192 | 40.2800 | 40.6000 | -8.062% | 1,645,177 | -80.911% | |
| 2025-08-01 | 43.8800 | 45.8800 | 42.1444 | 44.1600 | +5.143% | 482,824 | -82.450% | |
| 2025-07-31 | 41.2800 | 42.8800 | 40.6800 | 42.0000 | +0.382% | 313,032 | -81.548% | |
| 2025-07-30 | 42.6800 | 43.0400 | 41.5200 | 41.8400 | -2.968% | 257,600 | -81.477% | |
| 2025-07-29 | 41.8000 | 43.8200 | 41.1600 | 43.1200 | +1.987% | 389,163 | -82.027% | |
| 2025-07-28 | 41.3600 | 44.8400 | 41.2000 | 42.2800 | +1.148% | 700,399 | -81.670% | |
| 2025-07-25 | 43.7200 | 43.7200 | 41.0200 | 41.8000 | -5.038% | 445,398 | -81.459% | |
| 2025-07-24 | 44.6000 | 45.4084 | 43.7200 | 44.0176 | -0.503% | 208,752 | -82.393% | |
| 2025-07-23 | 47.4000 | 48.2400 | 44.2400 | 44.2400 | -7.293% | 234,577 | -82.482% | |
| 2025-07-22 | 46.7200 | 50.1704 | 46.2000 | 47.7200 | +3.559% | 325,786 | -83.759% | |
| 2025-07-21 | 44.8400 | 46.3216 | 44.0400 | 46.0800 | +2.128% | 194,960 | -83.181% | |
| 2025-07-18 | 44.6200 | 46.0800 | 44.4400 | 45.1200 | +0.804% | 197,549 | -82.824% | |
| 2025-07-17 | 46.4000 | 46.8000 | 43.9184 | 44.7600 | -4.195% | 275,966 | -82.685% | |
| 2025-07-16 | 48.0800 | 48.8984 | 46.4340 | 46.7200 | -3.311% | 187,015 | -83.412% | |
| 2025-07-15 | 48.0000 | 49.0000 | 47.0400 | 48.3200 | +0.835% | 195,426 | -83.961% | |
| 2025-07-14 | 52.8400 | 52.8400 | 47.6619 | 47.9200 | -9.789% | 350,091 | -83.827% | |
| 2025-07-11 | 53.2000 | 53.3948 | 51.3800 | 53.1200 | +0.454% | 112,815 | -85.410% | |
| 2025-07-10 | 52.0800 | 55.0436 | 51.0200 | 52.8800 | +0.839% | 141,500 | -85.344% | |
| 2025-07-09 | 55.4800 | 56.9200 | 52.4400 | 52.4400 | -4.724% | 168,614 | -85.221% | |
| 2025-07-08 | 55.9200 | 58.1600 | 55.0400 | 55.0400 | -0.793% | 77,972 | -85.919% | |
| 2025-07-07 | 59.8800 | 61.6000 | 55.4000 | 55.4800 | -7.162% | 131,962 | -86.031% | |
| 2025-07-03 | 59.5600 | 61.4800 | 58.6528 | 59.7600 | -3.238% | 82,964 | -87.031% | |
| 2025-07-02 | 62.7200 | 63.6244 | 60.5200 | 61.7600 | -2.525% | 86,523 | -87.451% | |
| 2025-07-01 | 59.6400 | 64.9600 | 58.6400 | 63.3600 | +8.419% | 213,220 | -87.768% | |
| 2025-06-30 | 56.9600 | 59.8816 | 56.0400 | 58.4400 | -8.229% | 332,777 | -86.739% | |
| 2025-06-27 | 53.2000 | 63.8800 | 53.2000 | 63.6800 | +18.717% | 293,577 | -87.830% | |
| 2025-06-26 | 53.1200 | 54.6400 | 50.7200 | 53.6400 | -1.974% | 134,219 | -85.552% | |
| 2025-06-25 | 53.6800 | 55.7204 | 51.2000 | 54.7200 | +0.073% | 200,400 | -85.837% | |
| 2025-06-24 | 55.9600 | 58.6000 | 54.1744 | 54.6800 | -4.871% | 134,641 | -85.827% | |
| 2025-06-23 | 58.0000 | 60.4400 | 55.3200 | 57.4800 | -3.362% | 151,470 | -86.517% | |
| 2025-06-20 | 56.4400 | 59.9812 | 55.8368 | 59.4800 | +3.552% | 67,576 | -86.970% | |
| 2025-06-18 | 57.1800 | 59.2420 | 57.1000 | 57.4400 | -2.246% | 69,152 | -86.508% | |
| 2025-06-17 | 56.3200 | 60.4800 | 56.1220 | 58.7600 | +4.184% | 175,409 | -86.811% | |
| 2025-06-16 | 57.5600 | 57.5600 | 53.4000 | 56.4000 | -5.434% | 250,619 | -86.259% | |
| 2025-06-13 | 63.5600 | 63.5600 | 57.3600 | 59.6412 | -3.453% | 170,285 | -87.006% | |
| 2025-06-12 | 61.3600 | 62.0960 | 60.2400 | 61.7744 | +2.073% | 63,350 | -87.454% | |
| 2025-06-11 | 63.0000 | 63.9200 | 58.0000 | 60.5200 | -5.849% | 132,574 | -87.194% | |
| 2025-06-10 | 65.9600 | 67.2400 | 63.0000 | 64.2800 | -1.016% | 61,339 | -87.943% | |
| 2025-06-09 | 70.8800 | 72.6800 | 64.7600 | 64.9396 | -6.724% | 50,268 | -88.066% | |
| 2025-06-06 | 75.2760 | 75.2800 | 69.2800 | 69.6212 | 0.000% | 11,637 | -88.868% |