RGTZ
Defiance Daily Target 2x Short RGTI ETF
stockNASDAQETF
Market OpenNov 11, 2026 10:24:48 AM EST
18.57USD+11.435%(+1.91)444,025
Pre-marketNov 11, 2026 9:28:30 AM EST
14.42USD-13.445%(-2.24)
RGTZ Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-11 | 15.19 | 18.57 | 15.19 | 18.57 | +8.596% | 444,025 | 0.000% | |
| 2026-11-10 | 16.14 | 17.33 | 15.40 | 17.10 | +12.205% | 517,522 | +8.596% | |
| 2026-11-09 | 18.57 | 19.42 | 14.42 | 15.24 | -20.542% | 253,195 | +21.850% | |
| 2026-11-06 | 28.32 | 29.65 | 18.27 | 19.18 | -39.265% | 350,209 | -3.180% | |
| 2026-11-05 | 27.10 | 34.36 | 27.10 | 31.58 | +25.517% | 269,242 | -41.197% | |
| 2026-11-04 | 25.20 | 27.16 | 23.53 | 25.16 | -3.304% | 128,969 | -26.192% | |
| 2026-11-03 | 27.22 | 27.22 | 24.56 | 26.02 | -7.337% | 129,886 | -28.631% | |
| 2026-11-02 | 25.07 | 28.46 | 23.90 | 28.08 | +10.332% | 138,630 | -33.868% | |
| 2026-10-30 | 24.78 | 27.19 | 24.33 | 25.45 | +13.618% | 145,781 | -27.035% | |
| 2026-10-29 | 22.15 | 23.21 | 21.44 | 22.40 | +3.714% | 165,537 | -17.098% | |
| 2026-10-28 | 21.15 | 22.47 | 21.01 | 21.60 | +0.736% | 81,399 | -14.019% | |
| 2026-10-27 | 24.76 | 24.97 | 21.31 | 21.44 | -17.612% | 138,266 | -13.386% | |
| 2026-10-26 | 26.46 | 27.42 | 25.10 | 26.02 | +1.238% | 69,649 | -28.640% | |
| 2026-10-23 | 26.65 | 27.17 | 25.23 | 25.70 | -0.868% | 104,978 | -27.757% | |
| 2026-10-22 | 25.85 | 26.50 | 23.83 | 25.93 | +9.362% | 198,333 | -28.384% | |
| 2026-10-21 | 24.50 | 25.07 | 23.17 | 23.71 | -7.059% | 116,219 | -21.680% | |
| 2026-10-20 | 26.41 | 26.70 | 24.10 | 25.51 | +0.541% | 111,769 | -27.208% | |
| 2026-10-19 | 22.40 | 25.80 | 22.19 | 25.37 | +1.617% | 104,225 | -26.814% | |
| 2026-10-16 | 23.55 | 24.98 | 22.10 | 24.97 | +12.174% | 152,550 | -25.631% | |
| 2026-10-15 | 28.37 | 28.82 | 22.00 | 22.26 | -15.490% | 243,301 | -16.577% | |
| 2026-10-14 | 23.82 | 26.72 | 23.82 | 26.34 | +16.549% | 443,820 | -29.499% | |
| 2026-10-13 | 21.84 | 22.73 | 21.67 | 22.60 | +7.018% | 156,103 | -17.832% | |
| 2026-10-12 | 19.79 | 21.18 | 19.60 | 21.12 | +11.229% | 145,905 | -12.066% | |
| 2026-10-09 | 19.07 | 19.60 | 18.65 | 18.99 | +0.978% | 111,555 | -2.192% | |
| 2026-10-08 | 18.00 | 19.72 | 17.80 | 18.80 | +6.588% | 273,263 | -1.235% | |
| 2026-10-07 | 17.34 | 17.99 | 17.14 | 17.64 | +7.043% | 484,174 | +5.272% | |
| 2026-10-06 | 16.13 | 16.86 | 15.20 | 16.48 | -0.378% | 207,307 | +12.687% | |
| 2026-10-05 | 16.44 | 17.24 | 16.41 | 16.54 | +1.174% | 213,154 | +12.260% | |
| 2026-10-02 | 14.68 | 16.50 | 14.67 | 16.35 | +4.073% | 325,035 | +13.579% | |
| 2026-10-01 | 15.31 | 15.87 | 14.96 | 15.71 | +1.697% | 461,919 | +18.205% | |
| 2026-09-30 | 15.21 | 15.50 | 13.90 | 15.45 | -0.079% | 737,699 | +20.211% | |
| 2026-09-29 | 14.25 | 15.46 | 14.25 | 15.46 | +2.929% | 346,191 | +20.116% | |
| 2026-09-28 | 14.21 | 15.15 | 13.87 | 15.02 | +7.362% | 521,338 | +23.635% | |
| 2026-09-25 | 14.25 | 14.37 | 12.85 | 13.99 | -2.063% | 585,460 | +32.738% | |
| 2026-09-24 | 15.83 | 15.88 | 14.10 | 14.28 | -5.712% | 622,430 | +29.999% | |
| 2026-09-23 | 12.42 | 15.23 | 12.30 | 15.15 | +5.796% | 615,010 | +22.574% | |
| 2026-09-22 | 14.39 | 15.05 | 14.31 | 14.32 | +0.070% | 356,721 | +29.679% | |
| 2026-09-21 | 14.75 | 15.16 | 14.30 | 14.31 | -9.488% | 421,703 | +29.769% | |
| 2026-09-18 | 14.90 | 17.18 | 14.90 | 15.81 | +2.066% | 401,722 | +17.457% | |
| 2026-09-17 | 17.09 | 17.17 | 15.11 | 15.49 | -15.815% | 713,360 | +19.884% | |
| 2026-09-16 | 17.52 | 19.35 | 17.25 | 18.40 | +3.255% | 354,191 | +0.924% | |
| 2026-09-15 | 17.68 | 18.01 | 16.85 | 17.82 | +2.532% | 230,859 | +4.209% | |
| 2026-09-14 | 19.00 | 19.00 | 16.74 | 17.38 | -0.258% | 302,057 | +6.847% | |
| 2026-09-11 | 17.47 | 17.86 | 16.21 | 17.43 | -1.554% | 225,026 | +6.571% | |
| 2026-09-10 | 18.59 | 18.59 | 17.09 | 17.70 | +0.568% | 405,427 | +4.915% | 1-for-5 split |
| 2026-09-09 | 16.80 | 17.77 | 16.20 | 17.60 | +7.317% | 895,977 | +5.511% | |
| 2026-09-08 | 15.15 | 17.48 | 13.55 | 16.40 | -8.380% | 1,273,452 | +13.232% | |
| 2026-09-04 | 17.90 | 18.35 | 17.35 | 17.90 | -0.279% | 542,366 | +3.743% | |
| 2026-09-03 | 18.85 | 18.85 | 17.66 | 17.95 | -4.775% | 773,323 | +3.454% | |
| 2026-09-02 | 19.05 | 19.50 | 18.40 | 18.85 | +1.617% | 837,887 | -1.485% | |
| 2026-09-01 | 18.50 | 19.00 | 17.93 | 18.55 | +8.480% | 370,863 | +0.108% | |
| 2026-08-31 | 17.50 | 17.60 | 16.63 | 17.10 | -0.870% | 288,493 | +8.596% | |
| 2026-08-28 | 16.05 | 17.60 | 15.82 | 17.25 | +9.873% | 677,383 | +7.652% | |
| 2026-08-27 | 16.15 | 16.65 | 15.20 | 15.70 | -6.269% | 983,120 | +18.280% | |
| 2026-08-26 | 15.40 | 16.85 | 15.05 | 16.75 | +11.296% | 870,999 | +10.866% | |
| 2026-08-25 | 15.25 | 16.25 | 14.50 | 15.05 | -7.099% | 868,912 | +23.389% | |
| 2026-08-24 | 14.60 | 16.27 | 14.53 | 16.20 | +16.547% | 1,209,561 | +14.630% | |
| 2026-08-21 | 17.45 | 17.45 | 13.60 | 13.90 | -22.778% | 1,681,969 | +33.597% | |
| 2026-08-20 | 16.35 | 18.80 | 16.28 | 18.00 | +10.769% | 941,600 | +3.167% | |
| 2026-08-19 | 15.65 | 16.80 | 14.90 | 16.25 | +7.616% | 1,300,707 | +14.277% | |
| 2026-08-18 | 15.22 | 15.32 | 13.75 | 15.10 | +10.623% | 931,619 | +22.980% | |
| 2026-08-17 | 13.70 | 14.30 | 13.30 | 13.65 | +0.738% | 612,391 | +36.044% | |
| 2026-08-14 | 14.00 | 14.13 | 12.90 | 13.55 | -2.518% | 1,028,699 | +37.048% | |
| 2026-08-13 | 14.30 | 14.32 | 12.72 | 13.90 | -2.113% | 1,316,930 | +33.597% | |
| 2026-08-12 | 13.93 | 15.28 | 13.75 | 14.20 | -3.729% | 1,019,410 | +30.775% | |
| 2026-08-11 | 14.97 | 15.75 | 14.50 | 14.75 | -5.145% | 956,439 | +25.898% | |
| 2026-08-10 | 15.05 | 15.80 | 14.50 | 15.55 | +3.322% | 737,630 | +19.421% | |
| 2026-08-07 | 17.85 | 18.40 | 15.03 | 15.05 | -17.308% | 957,782 | +23.389% | |
| 2026-08-06 | 19.05 | 19.20 | 16.95 | 18.20 | +2.825% | 1,091,322 | +2.033% | |
| 2026-08-05 | 16.88 | 17.90 | 16.48 | 17.70 | +6.627% | 871,634 | +4.915% | |
| 2026-08-04 | 18.80 | 18.85 | 15.80 | 16.60 | -17.822% | 756,991 | +11.867% | |
| 2026-08-03 | 23.57 | 24.25 | 19.25 | 20.20 | -14.407% | 675,084 | -8.069% | |
| 2026-07-31 | 22.65 | 24.15 | 21.43 | 23.60 | -1.255% | 738,394 | -21.314% | |
| 2026-07-30 | 30.00 | 30.40 | 23.20 | 23.90 | -24.843% | 756,766 | -22.301% | |
| 2026-07-29 | 27.57 | 32.10 | 27.30 | 31.80 | +17.560% | 565,444 | -41.604% | |
| 2026-07-28 | 25.45 | 28.40 | 25.27 | 27.05 | +13.895% | 651,004 | -31.349% | |
| 2026-07-27 | 26.00 | 26.90 | 21.68 | 23.75 | -20.833% | 1,183,763 | -21.811% | |
| 2026-07-24 | 27.50 | 30.05 | 27.25 | 30.00 | +9.091% | 477,419 | -38.100% | |
| 2026-07-23 | 27.65 | 28.10 | 24.95 | 27.50 | +4.962% | 611,211 | -32.473% | |
| 2026-07-22 | 26.75 | 26.85 | 25.15 | 26.20 | +0.191% | 605,349 | -29.122% | |
| 2026-07-21 | 28.35 | 28.65 | 25.65 | 26.15 | -14.122% | 646,520 | -28.987% | |
| 2026-07-20 | 30.23 | 31.05 | 28.66 | 30.45 | -2.560% | 430,556 | -39.015% | |
| 2026-07-17 | 33.10 | 34.33 | 29.11 | 31.25 | -0.319% | 707,730 | -40.576% | |
| 2026-07-16 | 28.75 | 31.93 | 28.23 | 31.35 | +15.046% | 574,483 | -40.766% | |
| 2026-07-15 | 24.35 | 28.32 | 23.85 | 27.25 | +10.548% | 718,308 | -31.853% | |
| 2026-07-14 | 25.80 | 26.55 | 24.23 | 24.65 | -9.872% | 772,709 | -24.665% | |
| 2026-07-13 | 25.10 | 28.00 | 24.75 | 27.35 | +13.721% | 778,759 | -32.102% | |
| 2026-07-10 | 22.25 | 24.45 | 22.00 | 24.05 | +5.022% | 662,274 | -22.786% | |
| 2026-07-09 | 22.95 | 23.65 | 21.95 | 22.90 | -0.651% | 923,555 | -18.908% | |
| 2026-07-08 | 25.00 | 25.25 | 22.75 | 23.05 | -5.144% | 939,332 | -19.436% | |
| 2026-07-07 | 22.10 | 25.10 | 22.10 | 24.30 | +14.894% | 885,248 | -23.580% | |
| 2026-07-06 | 21.40 | 21.70 | 19.46 | 21.15 | -0.704% | 1,352,229 | -12.199% | |
| 2026-07-02 | 19.55 | 22.11 | 17.63 | 21.30 | +7.576% | 1,402,327 | -12.817% | |
| 2026-07-01 | 19.00 | 19.90 | 17.77 | 19.80 | +6.612% | 2,319,054 | -6.212% | |
| 2026-06-30 | 19.35 | 19.65 | 17.95 | 18.57 | +0.435% | 1,374,826 | -0.011% | |
| 2026-06-29 | 20.10 | 21.20 | 17.65 | 18.49 | -12.570% | 1,468,463 | +0.425% | |
| 2026-06-26 | 21.95 | 22.45 | 19.63 | 21.15 | +1.196% | 1,840,907 | -12.199% | |
| 2026-06-25 | 17.95 | 21.15 | 17.10 | 20.90 | +10.875% | 2,038,195 | -11.148% | |
| 2026-06-24 | 16.80 | 19.60 | 16.65 | 18.85 | +16.358% | 1,729,211 | -1.485% | |
| 2026-06-23 | 17.15 | 17.70 | 14.30 | 16.20 | +1.250% | 2,944,277 | +14.630% | |
| 2026-06-22 | 16.80 | 17.52 | 14.45 | 16.00 | -1.082% | 3,029,299 | +16.063% | |
| 2026-06-18 | 17.20 | 19.45 | 15.95 | 16.18 | -11.370% | 2,539,038 | +14.807% | |
| 2026-06-17 | 17.00 | 18.35 | 16.25 | 18.25 | +3.989% | 2,546,735 | +1.753% | |
| 2026-06-16 | 15.80 | 17.85 | 15.25 | 17.55 | +18.182% | 2,003,857 | +5.812% | |
| 2026-06-15 | 15.35 | 15.85 | 13.50 | 14.85 | -16.807% | 4,036,183 | +25.051% | |
| 2026-06-12 | 18.40 | 19.10 | 16.16 | 17.85 | -3.774% | 2,510,609 | +4.034% | |
| 2026-06-11 | 21.55 | 21.80 | 17.32 | 18.55 | -12.500% | 3,339,515 | +0.108% | |
| 2026-06-10 | 20.90 | 21.43 | 18.30 | 21.20 | +1.923% | 4,138,726 | -12.406% | |
| 2026-06-09 | 17.55 | 22.75 | 16.10 | 20.80 | +18.857% | 4,663,528 | -10.721% | |
| 2026-06-08 | 18.25 | 19.40 | 15.55 | 17.50 | -10.714% | 3,991,157 | +6.114% | |
| 2026-06-05 | 16.35 | 20.30 | 16.35 | 19.60 | +28.525% | 6,116,488 | -5.255% | |
| 2026-06-04 | 16.20 | 16.80 | 14.15 | 15.25 | -0.974% | 5,822,618 | +21.770% | |
| 2026-06-03 | 13.05 | 15.65 | 11.65 | 15.40 | +20.312% | 6,657,117 | +20.584% | |
| 2026-06-02 | 14.30 | 14.35 | 12.40 | 12.80 | -9.859% | 4,993,062 | +45.078% | |
| 2026-06-01 | 15.25 | 15.90 | 13.20 | 14.20 | -0.699% | 7,915,164 | +30.775% | |
| 2026-05-29 | 13.45 | 15.35 | 13.32 | 14.30 | +10.000% | 6,980,887 | +29.860% | |
| 2026-05-28 | 15.70 | 16.69 | 12.45 | 13.00 | -19.003% | 10,045,672 | +42.846% | |
| 2026-05-27 | 16.10 | 17.35 | 14.95 | 16.05 | +3.548% | 5,222,809 | +15.701% | |
| 2026-05-26 | 14.55 | 17.00 | 14.00 | 15.50 | +11.111% | 9,561,324 | +19.806% | |
| 2026-05-22 | 21.70 | 22.15 | 11.20 | 13.95 | -41.754% | 26,676,244 | +33.118% | |
| 2026-05-21 | 48.40 | 49.90 | 23.75 | 23.95 | -60.898% | 8,083,668 | -22.463% | |
| 2026-05-20 | 67.60 | 70.25 | 58.40 | 61.25 | -11.616% | 478,732 | -69.682% | |
| 2026-05-19 | 67.60 | 73.25 | 63.20 | 69.30 | +7.359% | 422,571 | -73.203% | |
| 2026-05-18 | 56.75 | 68.10 | 56.60 | 64.55 | +13.744% | 497,673 | -71.232% | |
| 2026-05-15 | 54.10 | 58.10 | 53.70 | 56.75 | +14.646% | 685,798 | -67.278% | |
| 2026-05-14 | 56.35 | 58.00 | 46.45 | 49.50 | -9.258% | 882,380 | -62.485% | |
| 2026-05-13 | 51.65 | 57.45 | 51.17 | 54.55 | +6.128% | 626,753 | -65.958% | |
| 2026-05-12 | 44.90 | 54.80 | 42.90 | 51.40 | +13.341% | 1,601,162 | -63.872% | |
| 2026-05-11 | 56.35 | 57.45 | 43.20 | 45.35 | -16.328% | 1,567,528 | -59.052% | |
| 2026-05-08 | 54.90 | 61.60 | 53.80 | 54.20 | -6.632% | 420,362 | -65.738% | |
| 2026-05-07 | 54.00 | 59.27 | 51.75 | 58.05 | +16.683% | 572,562 | -68.010% | |
| 2026-05-06 | 59.45 | 60.18 | 49.30 | 49.75 | -19.628% | 912,366 | -62.673% | |
| 2026-05-05 | 64.10 | 70.89 | 60.45 | 61.90 | -6.283% | 354,527 | -70.000% | |
| 2026-05-04 | 68.10 | 69.20 | 59.05 | 66.05 | -2.581% | 559,739 | -71.885% | |
| 2026-05-01 | 70.00 | 73.25 | 66.75 | 67.80 | -1.166% | 236,197 | -72.611% | |
| 2026-04-30 | 82.45 | 83.00 | 67.85 | 68.60 | -16.999% | 406,298 | -72.930% | |
| 2026-04-29 | 81.65 | 90.47 | 81.45 | 82.65 | +3.377% | 478,402 | -77.532% | |
| 2026-04-28 | 79.17 | 83.10 | 78.10 | 79.95 | +5.545% | 262,715 | -76.773% | |
| 2026-04-27 | 82.15 | 82.95 | 75.30 | 75.75 | -3.565% | 305,185 | -75.485% | |
| 2026-04-24 | 73.75 | 83.35 | 73.75 | 78.55 | +2.479% | 452,048 | -76.359% | |
| 2026-04-23 | 68.70 | 79.05 | 66.53 | 76.65 | +16.048% | 542,963 | -75.773% | |
| 2026-04-22 | 62.70 | 69.10 | 59.60 | 66.05 | -0.751% | 696,288 | -71.885% | |
| 2026-04-21 | 58.50 | 67.30 | 57.70 | 66.55 | +13.373% | 648,970 | -72.096% | |
| 2026-04-20 | 60.30 | 63.55 | 57.35 | 58.70 | +1.645% | 757,993 | -68.365% | |
| 2026-04-17 | 56.95 | 61.80 | 55.60 | 57.75 | -4.229% | 719,016 | -67.844% | |
| 2026-04-16 | 59.75 | 68.75 | 56.17 | 60.30 | -3.133% | 1,320,495 | -69.204% | |
| 2026-04-15 | 74.80 | 82.30 | 58.60 | 62.25 | -27.150% | 1,675,403 | -70.169% | |
| 2026-04-14 | 102.15 | 102.50 | 77.90 | 85.45 | -23.329% | 771,528 | -78.268% | |
| 2026-04-13 | 122.90 | 126.55 | 109.65 | 111.45 | -6.345% | 255,523 | -83.338% | |
| 2026-04-10 | 123.15 | 124.80 | 112.35 | 119.00 | -4.952% | 289,945 | -84.395% | |
| 2026-04-09 | 125.90 | 130.10 | 119.15 | 125.20 | +2.581% | 307,086 | -85.168% | |
| 2026-04-08 | 110.05 | 129.40 | 105.15 | 122.05 | -9.660% | 416,936 | -84.785% | |
| 2026-04-07 | 131.00 | 145.95 | 130.90 | 135.10 | +3.684% | 227,481 | -86.255% | |
| 2026-04-06 | 132.05 | 135.81 | 123.25 | 130.30 | +0.192% | 151,184 | -85.748% | |
| 2026-04-02 | 158.30 | 159.64 | 129.05 | 130.05 | -10.248% | 316,789 | -85.721% | |
| 2026-04-01 | 130.75 | 145.89 | 126.05 | 144.90 | +6.858% | 230,861 | -87.184% | |
| 2026-03-31 | 156.57 | 160.10 | 132.50 | 135.60 | -17.367% | 276,823 | -86.305% | |
| 2026-03-30 | 151.25 | 173.25 | 149.00 | 164.10 | +6.420% | 221,811 | -88.684% | |
| 2026-03-27 | 139.10 | 156.75 | 135.80 | 154.20 | +14.903% | 300,998 | -87.957% | |
| 2026-03-26 | 129.00 | 137.75 | 127.20 | 134.20 | +9.283% | 200,391 | -86.162% | |
| 2026-03-25 | 110.75 | 128.50 | 106.00 | 122.80 | +5.047% | 394,442 | -84.878% | |
| 2026-03-24 | 118.50 | 124.30 | 110.20 | 116.90 | +3.041% | 314,773 | -84.115% | |
| 2026-03-23 | 127.30 | 129.25 | 113.05 | 113.45 | -12.831% | 332,335 | -83.632% | |
| 2026-03-20 | 127.50 | 138.57 | 125.60 | 130.15 | +5.427% | 189,653 | -85.732% | |
| 2026-03-19 | 126.85 | 133.35 | 120.06 | 123.45 | +4.397% | 227,779 | -84.957% | |
| 2026-03-18 | 115.20 | 119.85 | 111.85 | 118.25 | +6.006% | 463,776 | -84.296% | |
| 2026-03-17 | 112.30 | 118.40 | 108.75 | 111.55 | -1.718% | 219,352 | -83.353% | |
| 2026-03-16 | 107.20 | 121.10 | 101.75 | 113.50 | +0.799% | 309,494 | -83.639% | |
| 2026-03-13 | 109.25 | 116.80 | 98.00 | 112.60 | -1.831% | 447,708 | -83.508% | |
| 2026-03-12 | 107.25 | 117.70 | 106.95 | 114.70 | +9.971% | 271,371 | -83.810% | |
| 2026-03-11 | 103.70 | 108.80 | 97.79 | 104.30 | +0.385% | 420,579 | -82.196% | |
| 2026-03-10 | 98.05 | 104.30 | 93.90 | 103.90 | +6.183% | 309,881 | -82.127% | |
| 2026-03-09 | 110.25 | 115.78 | 96.65 | 97.85 | -7.075% | 511,288 | -81.022% | |
| 2026-03-06 | 110.38 | 111.05 | 98.40 | 105.30 | -1.404% | 569,849 | -82.365% | |
| 2026-03-05 | 105.95 | 117.40 | 105.60 | 106.80 | +8.924% | 715,646 | -82.612% | |
| 2026-03-04 | 106.75 | 108.87 | 95.50 | 98.05 | -9.548% | 504,396 | -81.061% | |
| 2026-03-03 | 108.70 | 116.25 | 101.05 | 108.40 | +7.968% | 491,614 | -82.869% | |
| 2026-03-02 | 111.75 | 112.45 | 99.15 | 100.40 | -2.192% | 334,752 | -81.504% | |
| 2026-02-27 | 96.75 | 111.35 | 96.30 | 102.65 | +12.063% | 546,082 | -81.909% | |
| 2026-02-26 | 96.00 | 98.70 | 85.35 | 91.60 | -11.838% | 903,416 | -79.727% | |
| 2026-02-25 | 116.35 | 121.00 | 102.16 | 103.90 | -14.274% | 520,220 | -82.127% | |
| 2026-02-24 | 130.30 | 134.50 | 117.10 | 121.20 | -5.423% | 311,362 | -84.678% | |
| 2026-02-23 | 137.25 | 140.20 | 124.10 | 128.15 | -1.537% | 367,993 | -85.509% | |
| 2026-02-20 | 125.90 | 136.75 | 121.30 | 130.15 | +7.785% | 462,404 | -85.732% | |
| 2026-02-19 | 133.22 | 136.25 | 119.30 | 120.75 | -6.177% | 601,880 | -84.621% | |
| 2026-02-18 | 138.47 | 144.30 | 119.05 | 128.70 | -6.773% | 359,060 | -85.571% | |
| 2026-02-17 | 139.25 | 145.50 | 126.25 | 138.05 | +5.704% | 504,331 | -86.548% | |
| 2026-02-13 | 142.78 | 156.50 | 127.55 | 130.60 | -15.057% | 472,666 | -85.781% | |
| 2026-02-12 | 137.70 | 156.90 | 136.95 | 153.75 | +17.591% | 564,101 | -87.922% | |
| 2026-02-11 | 122.05 | 141.25 | 122.05 | 130.75 | +5.785% | 688,820 | -85.797% | |
| 2026-02-10 | 119.95 | 126.10 | 113.88 | 123.60 | +6.967% | 295,426 | -84.976% | |
| 2026-02-09 | 121.90 | 126.29 | 111.00 | 115.55 | +0.566% | 385,899 | -83.929% | |
| 2026-02-06 | 164.80 | 170.85 | 113.85 | 114.90 | -36.467% | 633,816 | -83.838% | |
| 2026-02-05 | 155.85 | 184.05 | 153.30 | 180.85 | +25.242% | 555,794 | -89.732% | |
| 2026-02-04 | 134.10 | 157.90 | 131.65 | 144.40 | +11.162% | 633,885 | -87.140% | |
| 2026-02-03 | 129.70 | 146.65 | 128.90 | 129.90 | -5.972% | 507,728 | -85.704% | |
| 2026-02-02 | 128.70 | 145.05 | 128.30 | 138.15 | +5.177% | 477,972 | -86.558% | |
| 2026-01-30 | 115.05 | 137.95 | 115.05 | 131.35 | +16.239% | 694,062 | -85.862% | |
| 2026-01-29 | 99.15 | 118.20 | 98.40 | 113.00 | +19.135% | 758,643 | -83.566% | |
| 2026-01-28 | 92.20 | 97.85 | 90.85 | 94.85 | +2.485% | 700,629 | -80.422% | |
| 2026-01-27 | 94.20 | 100.80 | 90.40 | 92.55 | -5.271% | 451,926 | -79.935% | |
| 2026-01-26 | 85.50 | 100.25 | 83.20 | 97.70 | +14.604% | 587,804 | -80.993% | |
| 2026-01-23 | 76.40 | 86.60 | 75.00 | 85.25 | +11.075% | 1,028,209 | -78.217% | |
| 2026-01-22 | 80.50 | 82.10 | 73.35 | 76.75 | -11.066% | 1,844,580 | -75.805% | |
| 2026-01-21 | 75.20 | 94.25 | 70.35 | 86.30 | +10.570% | 1,577,222 | -78.482% | |
| 2026-01-20 | 80.85 | 85.75 | 69.65 | 78.05 | +4.625% | 2,004,999 | -76.208% | |
| 2026-01-16 | 78.25 | 81.65 | 71.15 | 74.60 | -7.730% | 1,548,380 | -75.107% | |
| 2026-01-15 | 72.25 | 81.20 | 71.50 | 80.85 | +6.522% | 1,319,534 | -77.032% | |
| 2026-01-14 | 86.10 | 89.20 | 75.50 | 75.90 | -9.911% | 987,890 | -75.534% | |
| 2026-01-13 | 76.40 | 85.40 | 73.75 | 84.25 | +7.668% | 901,866 | -77.958% | |
| 2026-01-12 | 85.90 | 88.95 | 77.65 | 78.25 | -6.400% | 1,036,275 | -76.268% | |
| 2026-01-09 | 78.75 | 83.75 | 72.00 | 83.60 | +3.594% | 1,342,914 | -77.787% | |
| 2026-01-08 | 83.60 | 85.51 | 73.60 | 80.70 | -0.738% | 1,457,846 | -76.989% | |
| 2026-01-07 | 81.95 | 83.85 | 73.74 | 81.30 | +0.931% | 1,108,581 | -77.159% | |
| 2026-01-06 | 83.70 | 90.65 | 78.80 | 80.55 | -2.952% | 1,078,036 | -76.946% | |
| 2026-01-05 | 93.60 | 94.70 | 76.55 | 83.00 | -12.216% | 1,460,656 | -77.627% | |
| 2026-01-02 | 104.45 | 113.75 | 90.64 | 94.55 | -13.495% | 833,492 | -80.360% | |
| 2025-12-31 | 106.80 | 111.75 | 104.99 | 109.30 | +1.864% | 407,928 | -83.010% | |
| 2025-12-30 | 105.90 | 110.90 | 102.10 | 107.30 | -1.469% | 376,448 | -82.693% | |
| 2025-12-29 | 112.60 | 116.50 | 104.35 | 108.90 | +0.693% | 880,736 | -82.948% | |
| 2025-12-26 | 93.20 | 108.60 | 93.20 | 108.15 | +17.045% | 604,281 | -82.829% | |
| 2025-12-24 | 88.75 | 96.30 | 88.45 | 92.40 | +4.171% | 648,484 | -79.903% | |
| 2025-12-23 | 84.70 | 90.20 | 79.60 | 88.70 | +12.421% | 1,609,414 | -79.064% | |
| 2025-12-22 | 100.00 | 101.50 | 72.00 | 78.90 | -26.227% | 2,429,749 | -76.464% | |
| 2025-12-19 | 116.15 | 116.15 | 104.35 | 106.95 | -9.364% | 889,106 | -82.637% | |
| 2025-12-18 | 109.35 | 124.05 | 105.55 | 118.00 | -2.921% | 1,432,911 | -84.263% | |
| 2025-12-17 | 106.50 | 122.33 | 97.00 | 121.55 | +11.770% | 1,194,395 | -84.722% | |
| 2025-12-16 | 115.55 | 117.30 | 104.90 | 108.75 | -3.633% | 834,300 | -82.924% | |
| 2025-12-15 | 94.45 | 113.10 | 94.10 | 112.85 | +17.736% | 1,016,852 | -83.545% | |
| 2025-12-12 | 92.90 | 101.10 | 89.00 | 95.85 | +7.335% | 1,339,107 | -80.626% | |
| 2025-12-11 | 96.60 | 105.25 | 88.25 | 89.30 | -6.443% | 1,954,893 | -79.205% | |
| 2025-12-10 | 86.00 | 95.50 | 86.00 | 95.45 | +14.448% | 1,325,243 | -80.545% | |
| 2025-12-09 | 86.25 | 91.84 | 81.90 | 83.40 | +0.240% | 1,390,576 | -77.734% | |
| 2025-12-08 | 80.47 | 90.75 | 76.05 | 83.20 | -0.952% | 1,881,226 | -77.680% | |
| 2025-12-05 | 77.10 | 88.15 | 77.00 | 84.00 | +11.925% | 3,207,640 | -77.893% | |
| 2025-12-04 | 110.45 | 113.00 | 74.00 | 75.05 | -31.367% | 3,494,108 | -75.256% | |
| 2025-12-03 | 132.95 | 136.85 | 106.70 | 109.35 | -17.813% | 1,268,373 | -83.018% | |
| 2025-12-02 | 132.15 | 137.25 | 121.05 | 133.05 | -3.935% | 1,136,210 | -86.043% | |
| 2025-12-01 | 125.30 | 139.16 | 124.75 | 138.50 | +16.779% | 1,081,948 | -86.592% | |
| 2025-11-28 | 118.10 | 121.90 | 114.00 | 118.60 | -0.836% | 470,293 | -84.342% | |
| 2025-11-26 | 112.83 | 122.50 | 111.80 | 119.60 | +3.415% | 1,232,643 | -84.473% | |
| 2025-11-25 | 121.15 | 128.70 | 110.00 | 115.65 | +3.397% | 2,325,213 | -83.943% | |
| 2025-11-24 | 148.75 | 149.83 | 110.53 | 111.85 | -25.829% | 1,930,930 | -83.397% | |
| 2025-11-21 | 157.50 | 187.40 | 149.25 | 150.80 | -6.856% | 3,172,121 | -87.686% | |
| 2025-11-20 | 125.58 | 163.85 | 120.00 | 161.90 | +20.059% | 2,949,136 | -88.530% | |
| 2025-11-19 | 132.10 | 136.65 | 117.50 | 134.85 | +1.582% | 2,141,376 | -86.229% | |
| 2025-11-18 | 149.05 | 150.14 | 130.50 | 132.75 | -8.100% | 2,440,138 | -86.011% | |
| 2025-11-17 | 143.18 | 150.50 | 131.30 | 144.45 | +5.361% | 2,497,986 | -87.144% | |
| 2025-11-14 | 158.25 | 160.75 | 121.80 | 137.10 | -2.559% | 5,154,256 | -86.455% | |
| 2025-11-13 | 126.50 | 144.80 | 123.00 | 140.70 | +21.503% | 3,857,894 | -86.802% | |
| 2025-11-12 | 98.55 | 117.45 | 95.35 | 115.80 | +19.320% | 2,792,163 | -83.964% | |
| 2025-11-11 | 98.70 | 103.28 | 93.00 | 97.05 | +9.475% | 3,269,725 | -80.866% | |
| 2025-11-10 | 83.40 | 90.70 | 80.15 | 88.65 | +4.172% | 2,875,021 | -79.052% | |
| 2025-11-07 | 90.20 | 100.45 | 85.05 | 85.10 | +2.716% | 4,961,793 | -78.179% | |
| 2025-11-06 | 72.47 | 83.60 | 72.47 | 82.85 | +15.229% | 3,924,121 | -77.586% | |
| 2025-11-05 | 76.35 | 82.50 | 68.75 | 71.90 | -12.317% | 3,632,840 | -74.172% | |
| 2025-11-04 | 75.40 | 83.70 | 69.95 | 82.00 | +20.323% | 4,981,519 | -77.354% | |
| 2025-11-03 | 55.25 | 68.85 | 55.05 | 68.15 | +23.126% | 3,521,718 | -72.751% | |
| 2025-10-31 | 61.55 | 62.95 | 54.95 | 55.35 | -8.663% | 3,845,498 | -66.450% | |
| 2025-10-30 | 76.50 | 78.20 | 59.50 | 60.60 | -15.950% | 4,993,826 | -69.356% | |
| 2025-10-29 | 79.55 | 83.23 | 69.30 | 72.10 | -12.287% | 4,634,103 | -74.244% | |
| 2025-10-28 | 71.85 | 82.70 | 62.00 | 82.20 | +15.368% | 6,034,707 | -77.409% | |
| 2025-10-27 | 74.05 | 75.90 | 62.35 | 71.25 | -7.227% | 4,253,854 | -73.937% | |
| 2025-10-24 | 68.10 | 77.45 | 60.00 | 76.80 | +3.087% | 5,292,478 | -75.820% | |
| 2025-10-23 | 70.65 | 84.59 | 62.95 | 74.50 | -20.278% | 10,283,763 | -75.074% | |
| 2025-10-22 | 83.65 | 100.85 | 79.15 | 93.45 | +19.731% | 6,719,625 | -80.128% | |
| 2025-10-21 | 70.00 | 81.00 | 67.05 | 78.05 | +15.118% | 5,330,003 | -76.208% | |
| 2025-10-20 | 56.75 | 70.65 | 56.35 | 67.80 | +13.283% | 5,494,211 | -72.611% | |
| 2025-10-17 | 63.95 | 66.45 | 55.65 | 59.85 | +6.589% | 12,558,843 | -68.972% | |
| 2025-10-16 | 46.20 | 57.95 | 45.45 | 56.15 | +29.080% | 10,069,020 | -66.928% | |
| 2025-10-15 | 41.30 | 52.80 | 40.90 | 43.50 | -1.136% | 8,167,611 | -57.310% | |
| 2025-10-14 | 46.15 | 54.25 | 40.70 | 44.00 | -5.376% | 6,421,744 | -57.795% | |
| 2025-10-13 | 81.60 | 82.00 | 45.30 | 46.50 | -50.000% | 6,101,269 | -60.065% | |
| 2025-10-10 | 79.75 | 93.25 | 75.25 | 93.00 | +12.864% | 3,046,904 | -80.032% | |
| 2025-10-09 | 101.95 | 101.95 | 76.00 | 82.40 | 0.000% | 1,536,323 | -77.464% |