SMST
Tidal Trust II Defiance Daily Target 2x Short MSTR ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:51:43 PM EDT
12.14USD-0.817%(-0.10)884,946
11.73Bid11.76Ask0.03SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
11.50USD-6.046%(-0.74)
SMST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.51 | 12.14 | 11.45 | 12.14 | -0.164% | 884,946 | 0.000% | |
| 2026-10-02 | 11.32 | 12.82 | 10.70 | 12.16 | +0.056% | 2,115,657 | -0.164% | |
| 2026-10-01 | 13.36 | 13.51 | 11.98 | 12.15 | -9.574% | 1,870,411 | -0.109% | |
| 2026-09-30 | 12.16 | 13.62 | 11.70 | 13.44 | +1.780% | 1,432,852 | -9.673% | |
| 2026-09-29 | 12.09 | 13.56 | 12.09 | 13.21 | +3.406% | 1,297,552 | -8.065% | |
| 2026-09-28 | 12.72 | 13.12 | 12.08 | 12.77 | +1.510% | 1,859,177 | -4.933% | |
| 2026-09-25 | 12.04 | 12.83 | 12.04 | 12.58 | +3.795% | 1,803,242 | -3.498% | |
| 2026-09-24 | 12.15 | 12.61 | 11.63 | 12.12 | +1.000% | 2,288,871 | +0.165% | |
| 2026-09-23 | 11.41 | 12.09 | 11.07 | 12.00 | +5.541% | 3,917,733 | +1.167% | |
| 2026-09-22 | 11.38 | 11.38 | 10.88 | 11.37 | +1.427% | 2,436,944 | +6.772% | |
| 2026-09-21 | 11.90 | 11.92 | 11.09 | 11.21 | -19.003% | 3,227,410 | +8.296% | |
| 2026-09-18 | 19.42 | 19.42 | 13.80 | 13.84 | -32.554% | 3,818,616 | -12.283% | |
| 2026-09-17 | 21.46 | 22.20 | 20.20 | 20.52 | -10.158% | 863,836 | -40.838% | |
| 2026-09-16 | 21.70 | 23.74 | 21.44 | 22.84 | +5.594% | 1,122,119 | -46.848% | |
| 2026-09-15 | 21.12 | 22.90 | 20.55 | 21.63 | +10.583% | 1,047,547 | -43.874% | |
| 2026-09-14 | 21.52 | 21.59 | 19.41 | 19.56 | -9.234% | 789,882 | -37.935% | |
| 2026-09-11 | 21.70 | 22.13 | 19.17 | 21.55 | -3.579% | 852,480 | -43.666% | |
| 2026-09-10 | 22.49 | 22.94 | 21.37 | 22.35 | +6.025% | 798,980 | -45.682% | |
| 2026-09-09 | 18.46 | 21.16 | 18.46 | 21.08 | +5.506% | 835,074 | -42.410% | |
| 2026-09-08 | 19.70 | 20.30 | 19.30 | 19.98 | +8.293% | 887,490 | -39.239% | |
| 2026-09-04 | 19.70 | 19.76 | 18.02 | 18.45 | +2.728% | 1,406,500 | -34.201% | |
| 2026-09-03 | 25.45 | 25.45 | 17.91 | 17.96 | -35.116% | 2,435,630 | -32.405% | |
| 2026-09-02 | 27.52 | 28.39 | 27.00 | 27.68 | +2.938% | 668,337 | -56.142% | |
| 2026-09-01 | 25.75 | 27.36 | 25.17 | 26.89 | +12.042% | 839,755 | -54.853% | |
| 2026-08-31 | 25.85 | 27.00 | 23.84 | 24.00 | -8.745% | 813,488 | -49.417% | |
| 2026-08-28 | 24.03 | 26.67 | 23.47 | 26.30 | +14.547% | 1,556,180 | -53.840% | |
| 2026-08-27 | 28.18 | 29.26 | 21.87 | 22.96 | -23.108% | 2,261,149 | -47.125% | |
| 2026-08-26 | 29.99 | 30.94 | 28.86 | 29.86 | +5.645% | 844,518 | -59.344% | |
| 2026-08-25 | 32.33 | 32.50 | 27.48 | 28.26 | -6.933% | 987,454 | -57.049% | |
| 2026-08-24 | 31.22 | 32.18 | 27.63 | 30.37 | -5.713% | 495,328 | -60.026% | |
| 2026-08-21 | 32.02 | 34.43 | 30.55 | 32.21 | -12.619% | 1,067,401 | -62.310% | |
| 2026-08-20 | 36.55 | 40.30 | 36.00 | 36.86 | -15.475% | 627,811 | -67.066% | |
| 2026-08-19 | 55.80 | 56.05 | 40.40 | 43.61 | -25.228% | 626,534 | -72.162% | |
| 2026-08-18 | 54.80 | 58.50 | 53.00 | 58.32 | +10.059% | 178,970 | -79.185% | |
| 2026-08-17 | 58.36 | 58.79 | 52.00 | 52.99 | -9.857% | 196,955 | -77.091% | |
| 2026-08-14 | 56.96 | 60.25 | 56.38 | 58.79 | +8.475% | 181,169 | -79.350% | |
| 2026-08-13 | 57.43 | 57.68 | 52.22 | 54.20 | -4.823% | 242,012 | -77.599% | |
| 2026-08-12 | 54.43 | 57.44 | 53.60 | 56.94 | +2.247% | 213,013 | -78.680% | |
| 2026-08-11 | 54.45 | 56.69 | 52.21 | 55.69 | +2.841% | 182,644 | -78.201% | |
| 2026-08-10 | 51.92 | 55.33 | 50.79 | 54.15 | +4.948% | 188,665 | -77.581% | |
| 2026-08-07 | 49.31 | 55.00 | 45.51 | 51.60 | -6.252% | 377,132 | -76.472% | |
| 2026-08-06 | 56.02 | 56.76 | 53.61 | 55.04 | +3.508% | 161,502 | -77.943% | |
| 2026-08-05 | 54.00 | 56.07 | 52.82 | 53.17 | -2.024% | 223,948 | -77.170% | |
| 2026-08-04 | 59.00 | 59.50 | 54.16 | 54.27 | -6.102% | 141,703 | -77.632% | |
| 2026-08-03 | 61.80 | 62.94 | 56.50 | 57.80 | -3.026% | 188,690 | -78.997% | |
| 2026-07-31 | 57.98 | 64.42 | 57.83 | 59.60 | +8.370% | 289,043 | -79.632% | |
| 2026-07-30 | 58.36 | 59.33 | 54.48 | 55.00 | -9.091% | 326,506 | -77.927% | |
| 2026-07-29 | 57.40 | 60.90 | 53.16 | 60.50 | +5.419% | 232,606 | -79.934% | |
| 2026-07-28 | 58.45 | 60.61 | 55.00 | 57.39 | +4.669% | 203,437 | -78.846% | |
| 2026-07-27 | 60.25 | 61.16 | 54.01 | 54.83 | -14.943% | 345,763 | -77.859% | |
| 2026-07-24 | 62.91 | 67.08 | 61.95 | 64.46 | +3.989% | 282,984 | -81.167% | |
| 2026-07-23 | 58.00 | 63.50 | 58.00 | 61.99 | +12.607% | 299,898 | -80.416% | |
| 2026-07-22 | 54.33 | 57.00 | 53.17 | 55.05 | +3.303% | 153,823 | -77.947% | |
| 2026-07-21 | 53.62 | 55.41 | 50.03 | 53.29 | -8.281% | 293,952 | -77.219% | |
| 2026-07-20 | 61.38 | 61.75 | 54.40 | 58.10 | -6.405% | 217,461 | -79.105% | |
| 2026-07-17 | 67.45 | 68.15 | 61.09 | 62.08 | -2.040% | 170,752 | -80.444% | |
| 2026-07-16 | 61.30 | 63.72 | 60.20 | 63.37 | +7.644% | 139,149 | -80.843% | |
| 2026-07-15 | 56.32 | 60.20 | 53.83 | 58.87 | +0.187% | 139,829 | -79.378% | |
| 2026-07-14 | 63.47 | 64.50 | 58.48 | 58.76 | -12.102% | 176,979 | -79.340% | |
| 2026-07-13 | 67.90 | 69.35 | 64.98 | 66.85 | +5.259% | 116,157 | -81.840% | |
| 2026-07-10 | 58.25 | 65.16 | 56.05 | 63.51 | -1.672% | 290,659 | -80.885% | |
| 2026-07-09 | 64.64 | 66.00 | 60.69 | 64.59 | -0.185% | 155,398 | -81.205% | |
| 2026-07-08 | 64.70 | 67.30 | 63.27 | 64.71 | +7.136% | 260,091 | -81.239% | |
| 2026-07-07 | 56.70 | 60.82 | 53.68 | 60.40 | +6.808% | 386,930 | -79.901% | |
| 2026-07-06 | 63.12 | 63.82 | 52.37 | 56.55 | +0.071% | 442,249 | -78.532% | |
| 2026-07-02 | 57.68 | 61.21 | 51.60 | 56.51 | -15.795% | 429,205 | -78.517% | |
| 2026-07-01 | 78.16 | 78.16 | 58.27 | 67.11 | -15.319% | 479,883 | -81.910% | |
| 2026-06-30 | 80.05 | 84.74 | 77.39 | 79.25 | +13.101% | 268,610 | -84.681% | |
| 2026-06-29 | 86.14 | 92.88 | 66.89 | 70.07 | -26.149% | 378,054 | -82.674% | |
| 2026-06-26 | 91.85 | 95.64 | 83.50 | 94.88 | +7.781% | 391,786 | -87.205% | |
| 2026-06-25 | 74.00 | 89.00 | 74.00 | 88.03 | +18.447% | 428,767 | -86.209% | |
| 2026-06-24 | 64.73 | 76.61 | 63.93 | 74.32 | +18.533% | 550,755 | -83.665% | |
| 2026-06-23 | 60.19 | 63.10 | 58.72 | 62.70 | +9.846% | 302,892 | -80.638% | |
| 2026-06-22 | 50.47 | 58.90 | 46.95 | 57.08 | +5.802% | 310,590 | -78.732% | |
| 2026-06-18 | 49.75 | 58.00 | 49.69 | 53.95 | +6.768% | 333,899 | -77.498% | |
| 2026-06-17 | 46.13 | 50.62 | 44.07 | 50.53 | +9.600% | 576,470 | -75.975% | |
| 2026-06-16 | 42.24 | 46.18 | 40.51 | 46.10 | +13.083% | 199,070 | -73.668% | |
| 2026-06-15 | 39.28 | 41.15 | 37.09 | 40.77 | -11.944% | 330,053 | -70.223% | |
| 2026-06-12 | 50.00 | 51.74 | 42.33 | 46.30 | -5.933% | 389,643 | -73.780% | |
| 2026-06-11 | 53.02 | 55.85 | 48.32 | 49.22 | -8.598% | 338,659 | -75.335% | |
| 2026-06-10 | 52.99 | 53.85 | 49.00 | 53.85 | +3.023% | 349,920 | -77.456% | |
| 2026-06-09 | 48.09 | 54.54 | 46.50 | 52.27 | +15.744% | 433,508 | -76.774% | |
| 2026-06-08 | 46.43 | 48.34 | 43.62 | 45.16 | -11.050% | 403,948 | -73.118% | |
| 2026-06-05 | 48.60 | 55.19 | 47.55 | 50.77 | +13.275% | 538,337 | -76.088% | |
| 2026-06-04 | 47.31 | 47.53 | 43.40 | 44.82 | -4.374% | 438,923 | -72.914% | |
| 2026-06-03 | 41.97 | 47.00 | 39.80 | 46.87 | +13.956% | 613,814 | -74.099% | |
| 2026-06-02 | 38.30 | 42.13 | 38.26 | 41.13 | +17.750% | 617,772 | -70.484% | |
| 2026-06-01 | 35.39 | 36.98 | 33.28 | 34.93 | +12.532% | 321,290 | -65.245% | |
| 2026-05-29 | 35.29 | 36.09 | 29.88 | 31.04 | -10.185% | 442,794 | -60.889% | |
| 2026-05-28 | 35.80 | 37.84 | 33.76 | 34.56 | +3.411% | 463,536 | -64.873% | |
| 2026-05-27 | 32.75 | 33.62 | 32.19 | 33.42 | +6.944% | 235,940 | -63.674% | |
| 2026-05-26 | 30.81 | 31.57 | 28.60 | 31.25 | +0.192% | 255,201 | -61.152% | |
| 2026-05-22 | 29.68 | 31.51 | 29.38 | 31.19 | +5.729% | 277,052 | -61.077% | |
| 2026-05-21 | 30.01 | 30.40 | 28.28 | 29.50 | +0.924% | 275,090 | -58.847% | |
| 2026-05-20 | 29.21 | 30.12 | 28.10 | 29.23 | -1.350% | 247,522 | -58.467% | |
| 2026-05-19 | 30.05 | 30.20 | 28.19 | 29.63 | +2.455% | 448,269 | -59.028% | |
| 2026-05-18 | 28.34 | 30.37 | 28.34 | 28.92 | +11.833% | 591,215 | -58.022% | |
| 2026-05-15 | 24.75 | 26.83 | 24.70 | 25.86 | +10.089% | 653,474 | -53.055% | |
| 2026-05-14 | 26.09 | 27.18 | 21.84 | 23.49 | -10.069% | 876,722 | -48.318% | |
| 2026-05-13 | 25.13 | 26.82 | 25.12 | 26.12 | +6.918% | 742,685 | -53.522% | |
| 2026-05-12 | 22.98 | 25.45 | 22.71 | 24.43 | +11.603% | 517,579 | -50.307% | |
| 2026-05-11 | 23.54 | 25.30 | 21.68 | 21.89 | -8.868% | 448,570 | -44.541% | |
| 2026-05-08 | 26.62 | 26.99 | 23.99 | 24.02 | -8.530% | 1,153,948 | -49.459% | |
| 2026-05-07 | 25.21 | 27.44 | 25.21 | 26.26 | +7.096% | 493,187 | -53.770% | |
| 2026-05-06 | 25.02 | 25.83 | 24.20 | 24.52 | +0.061% | 450,283 | -50.489% | |
| 2026-05-05 | 24.08 | 25.38 | 23.58 | 24.50 | -3.257% | 639,821 | -50.459% | |
| 2026-05-04 | 26.66 | 27.07 | 24.76 | 25.33 | -7.723% | 653,087 | -52.073% | |
| 2026-05-01 | 29.97 | 30.27 | 26.20 | 27.45 | -14.379% | 752,275 | -55.774% | |
| 2026-04-30 | 33.87 | 34.86 | 31.53 | 32.06 | -9.204% | 414,402 | -62.133% | |
| 2026-04-29 | 32.41 | 36.02 | 32.34 | 35.31 | +9.184% | 417,226 | -65.619% | |
| 2026-04-28 | 33.12 | 34.58 | 31.96 | 32.34 | +4.457% | 354,209 | -62.461% | |
| 2026-04-27 | 30.59 | 31.68 | 28.85 | 30.96 | +1.842% | 362,283 | -60.788% | |
| 2026-04-24 | 28.54 | 31.18 | 28.40 | 30.40 | +1.401% | 295,251 | -60.066% | |
| 2026-04-23 | 28.97 | 30.23 | 27.40 | 29.98 | +7.609% | 462,968 | -59.506% | |
| 2026-04-22 | 29.75 | 29.75 | 26.31 | 27.86 | -18.776% | 810,744 | -56.425% | |
| 2026-04-21 | 32.25 | 34.38 | 31.08 | 34.30 | +7.828% | 350,377 | -64.606% | |
| 2026-04-20 | 35.16 | 35.99 | 31.73 | 31.81 | -5.045% | 449,982 | -61.836% | |
| 2026-04-17 | 40.76 | 41.00 | 29.72 | 33.50 | -23.690% | 944,399 | -63.761% | |
| 2026-04-16 | 47.97 | 50.31 | 43.86 | 43.90 | -7.880% | 311,704 | -72.346% | |
| 2026-04-15 | 50.28 | 52.44 | 47.60 | 47.66 | -8.742% | 227,294 | -74.525% | |
| 2026-04-14 | 51.80 | 53.21 | 47.01 | 52.22 | -7.771% | 305,423 | -76.752% | |
| 2026-04-13 | 61.88 | 63.50 | 56.59 | 56.62 | -5.728% | 252,612 | -78.559% | |
| 2026-04-10 | 58.50 | 61.30 | 56.82 | 60.06 | -0.098% | 153,790 | -79.787% | |
| 2026-04-09 | 61.12 | 62.96 | 57.03 | 60.12 | -0.729% | 344,172 | -79.807% | |
| 2026-04-08 | 54.92 | 62.94 | 54.16 | 60.56 | -7.725% | 297,056 | -79.954% | |
| 2026-04-07 | 64.05 | 67.97 | 62.75 | 65.63 | +6.473% | 212,944 | -81.502% | |
| 2026-04-06 | 65.73 | 66.98 | 60.92 | 61.64 | -13.524% | 190,929 | -80.305% | |
| 2026-04-02 | 71.43 | 74.70 | 68.28 | 71.28 | +5.459% | 187,918 | -82.969% | |
| 2026-04-01 | 64.10 | 69.00 | 64.10 | 67.59 | +3.065% | 243,212 | -82.039% | |
| 2026-03-31 | 67.53 | 73.80 | 65.29 | 65.58 | -5.789% | 293,169 | -81.488% | |
| 2026-03-30 | 61.19 | 70.11 | 60.51 | 69.61 | +7.333% | 174,891 | -82.560% | |
| 2026-03-27 | 61.20 | 66.67 | 60.99 | 64.85 | +10.072% | 275,466 | -81.281% | |
| 2026-03-26 | 56.23 | 59.00 | 54.23 | 58.92 | +8.815% | 170,688 | -79.396% | |
| 2026-03-25 | 53.11 | 56.00 | 50.39 | 54.15 | -4.389% | 180,698 | -77.580% | |
| 2026-03-24 | 54.79 | 58.05 | 53.70 | 56.63 | +3.006% | 142,894 | -78.564% | |
| 2026-03-23 | 54.97 | 58.71 | 53.67 | 54.98 | -3.763% | 279,293 | -77.919% | |
| 2026-03-20 | 54.30 | 58.38 | 54.30 | 57.13 | +3.197% | 228,082 | -78.750% | |
| 2026-03-19 | 57.55 | 59.10 | 54.13 | 55.36 | +3.612% | 295,088 | -78.071% | |
| 2026-03-18 | 50.43 | 53.52 | 49.68 | 53.43 | +13.055% | 400,009 | -77.279% | |
| 2026-03-17 | 50.00 | 50.66 | 46.17 | 47.26 | -3.943% | 419,324 | -74.312% | |
| 2026-03-16 | 50.82 | 52.50 | 48.75 | 49.20 | -11.495% | 584,354 | -75.325% | |
| 2026-03-13 | 51.95 | 56.32 | 49.31 | 55.59 | -3.490% | 482,446 | -78.162% | |
| 2026-03-12 | 57.63 | 60.57 | 56.46 | 57.60 | +1.284% | 223,710 | -78.924% | |
| 2026-03-11 | 55.52 | 59.10 | 53.25 | 56.87 | +0.159% | 194,261 | -78.653% | |
| 2026-03-10 | 53.74 | 58.57 | 53.48 | 56.78 | +0.870% | 330,938 | -78.619% | |
| 2026-03-09 | 58.93 | 59.54 | 55.30 | 56.29 | -8.158% | 335,003 | -78.433% | |
| 2026-03-06 | 60.26 | 62.64 | 59.25 | 61.29 | +8.883% | 334,559 | -80.193% | |
| 2026-03-05 | 52.60 | 57.71 | 51.77 | 56.29 | +9.047% | 472,304 | -78.433% | |
| 2026-03-04 | 55.09 | 55.67 | 48.70 | 51.62 | -20.986% | 629,469 | -76.482% | |
| 2026-03-03 | 64.69 | 69.43 | 61.76 | 65.33 | +7.380% | 311,021 | -81.417% | |
| 2026-03-02 | 69.97 | 70.46 | 58.33 | 60.84 | -11.992% | 344,226 | -80.046% | |
| 2026-02-27 | 70.11 | 71.18 | 68.38 | 69.13 | +5.045% | 299,015 | -82.439% | |
| 2026-02-26 | 65.60 | 70.44 | 63.90 | 65.81 | +3.021% | 366,263 | -81.553% | |
| 2026-02-25 | 71.36 | 71.77 | 61.19 | 63.88 | -17.585% | 487,814 | -80.996% | |
| 2026-02-24 | 81.42 | 85.07 | 75.17 | 77.51 | -1.625% | 364,590 | -84.338% | |
| 2026-02-23 | 74.45 | 79.76 | 71.72 | 78.79 | +11.128% | 368,623 | -84.592% | |
| 2026-02-20 | 71.67 | 72.48 | 65.30 | 70.90 | -2.409% | 305,975 | -82.877% | |
| 2026-02-19 | 80.27 | 82.00 | 72.12 | 72.65 | -7.038% | 325,335 | -83.290% | |
| 2026-02-18 | 75.64 | 80.00 | 70.12 | 78.15 | +5.451% | 347,709 | -84.466% | |
| 2026-02-17 | 73.96 | 77.00 | 70.55 | 74.11 | +7.593% | 296,990 | -83.619% | |
| 2026-02-13 | 78.57 | 79.91 | 67.09 | 68.88 | -17.951% | 503,134 | -82.375% | |
| 2026-02-12 | 78.11 | 86.91 | 76.97 | 83.95 | +5.148% | 611,724 | -85.539% | |
| 2026-02-11 | 71.97 | 82.31 | 71.97 | 79.84 | +10.215% | 683,275 | -84.795% | |
| 2026-02-10 | 71.50 | 72.75 | 66.56 | 72.44 | +7.894% | 413,380 | -83.241% | |
| 2026-02-09 | 79.00 | 81.06 | 66.29 | 67.14 | -5.940% | 661,686 | -81.918% | |
| 2026-02-06 | 126.93 | 126.93 | 69.46 | 71.38 | -52.347% | 1,049,250 | -82.992% | |
| 2026-02-05 | 126.00 | 154.16 | 123.41 | 149.79 | +35.190% | 996,250 | -91.895% | |
| 2026-02-04 | 109.28 | 123.33 | 108.68 | 110.80 | +6.252% | 631,574 | -89.043% | |
| 2026-02-03 | 95.07 | 113.44 | 95.07 | 104.28 | +8.977% | 639,607 | -88.358% | |
| 2026-02-02 | 95.70 | 97.17 | 86.69 | 95.69 | +13.417% | 467,008 | -87.313% | |
| 2026-01-30 | 97.35 | 97.35 | 82.78 | 84.37 | -9.581% | 535,775 | -85.611% | |
| 2026-01-29 | 80.68 | 96.73 | 80.68 | 93.31 | +19.475% | 625,698 | -86.990% | |
| 2026-01-28 | 72.31 | 79.00 | 71.30 | 78.10 | +3.939% | 315,798 | -84.456% | |
| 2026-01-27 | 76.65 | 79.59 | 75.11 | 75.14 | -1.385% | 265,196 | -83.843% | |
| 2026-01-26 | 76.95 | 77.96 | 73.25 | 76.20 | +3.132% | 231,468 | -84.067% | |
| 2026-01-23 | 75.94 | 78.02 | 68.50 | 73.88 | -2.800% | 328,305 | -83.568% | |
| 2026-01-22 | 72.97 | 77.40 | 72.91 | 76.01 | +3.556% | 300,636 | -84.028% | |
| 2026-01-21 | 76.01 | 81.00 | 71.82 | 73.40 | -4.750% | 380,500 | -83.460% | |
| 2026-01-20 | 73.50 | 78.00 | 72.90 | 77.06 | +15.740% | 348,013 | -84.246% | |
| 2026-01-16 | 67.85 | 71.46 | 66.53 | 66.58 | -3.465% | 216,814 | -81.766% | |
| 2026-01-15 | 63.70 | 69.56 | 63.45 | 68.97 | +9.337% | 519,146 | -82.398% | |
| 2026-01-14 | 63.85 | 65.56 | 54.59 | 63.08 | -7.167% | 1,006,879 | -80.755% | |
| 2026-01-13 | 76.29 | 78.00 | 67.52 | 67.95 | -13.670% | 399,307 | -82.134% | |
| 2026-01-12 | 85.36 | 86.55 | 76.94 | 78.71 | -6.029% | 268,544 | -84.576% | |
| 2026-01-09 | 75.60 | 85.47 | 75.00 | 83.76 | +11.472% | 413,556 | -85.506% | |
| 2026-01-08 | 83.38 | 85.78 | 71.65 | 75.14 | -6.449% | 554,166 | -83.843% | |
| 2026-01-07 | 78.83 | 83.80 | 71.69 | 80.32 | -4.812% | 559,011 | -84.885% | |
| 2026-01-06 | 76.35 | 88.12 | 76.00 | 84.38 | +7.751% | 333,756 | -85.613% | |
| 2026-01-05 | 80.18 | 82.27 | 75.10 | 78.31 | -9.269% | 320,133 | -84.498% | |
| 2026-01-02 | 89.28 | 95.47 | 82.44 | 86.31 | -6.994% | 376,738 | -85.934% | |
| 2025-12-31 | 88.44 | 93.41 | 87.50 | 92.80 | +4.647% | 283,993 | -86.918% | |
| 2025-12-30 | 88.81 | 90.50 | 84.60 | 88.68 | -0.416% | 229,730 | -86.310% | |
| 2025-12-29 | 86.26 | 89.10 | 81.15 | 89.05 | +4.396% | 274,290 | -86.367% | |
| 2025-12-26 | 84.01 | 90.19 | 84.01 | 85.30 | -0.327% | 252,479 | -85.768% | |
| 2025-12-24 | 87.63 | 89.50 | 85.18 | 85.58 | -1.029% | 102,888 | -85.814% | |
| 2025-12-23 | 82.52 | 87.71 | 82.00 | 86.47 | +7.872% | 265,938 | -85.960% | |
| 2025-12-22 | 75.90 | 80.99 | 74.38 | 80.16 | -0.050% | 442,321 | -84.855% | |
| 2025-12-19 | 81.72 | 83.50 | 76.86 | 80.20 | -7.911% | 429,411 | -84.863% | |
| 2025-12-18 | 77.00 | 88.13 | 75.32 | 87.09 | +2.435% | 555,793 | -86.060% | |
| 2025-12-17 | 77.86 | 85.02 | 75.24 | 85.02 | +8.195% | 425,804 | -85.721% | |
| 2025-12-16 | 80.53 | 84.01 | 74.33 | 78.58 | -6.397% | 490,361 | -84.551% | |
| 2025-12-15 | 72.84 | 85.15 | 72.51 | 83.95 | +16.306% | 527,022 | -85.539% | |
| 2025-12-12 | 67.73 | 72.40 | 65.94 | 72.18 | +7.315% | 283,970 | -83.181% | |
| 2025-12-11 | 70.02 | 75.84 | 67.14 | 67.26 | +1.387% | 550,453 | -81.951% | |
| 2025-12-10 | 63.35 | 67.99 | 62.20 | 66.34 | +4.456% | 379,353 | -81.700% | |
| 2025-12-09 | 68.80 | 70.00 | 56.75 | 63.51 | -5.730% | 649,078 | -80.885% | |
| 2025-12-08 | 68.91 | 71.79 | 66.00 | 67.37 | -5.432% | 326,022 | -81.980% | |
| 2025-12-05 | 68.33 | 73.10 | 66.70 | 71.24 | +7.711% | 588,445 | -82.959% | |
| 2025-12-04 | 65.80 | 68.66 | 62.95 | 66.14 | +2.162% | 394,804 | -81.645% | |
| 2025-12-03 | 68.72 | 71.71 | 63.17 | 64.74 | -8.157% | 442,127 | -81.248% | |
| 2025-12-02 | 73.38 | 73.97 | 63.86 | 70.49 | -10.953% | 844,888 | -82.778% | |
| 2025-12-01 | 82.06 | 92.77 | 78.84 | 79.16 | +5.971% | 913,300 | -84.664% | |
| 2025-11-28 | 69.90 | 76.44 | 65.98 | 74.70 | -1.943% | 653,096 | -83.748% | |
| 2025-11-26 | 77.45 | 81.41 | 71.50 | 76.18 | -3.801% | 406,813 | -84.064% | |
| 2025-11-25 | 78.03 | 83.52 | 75.67 | 79.19 | +7.289% | 517,382 | -84.670% | |
| 2025-11-24 | 80.67 | 86.19 | 73.14 | 73.81 | -10.054% | 611,766 | -83.552% | |
| 2025-11-21 | 80.11 | 85.44 | 72.91 | 82.06 | +7.507% | 971,379 | -85.206% | |
| 2025-11-20 | 64.71 | 80.34 | 64.26 | 76.33 | +10.097% | 1,054,048 | -84.095% | |
| 2025-11-19 | 60.55 | 72.00 | 59.80 | 69.33 | +19.658% | 851,919 | -82.490% | |
| 2025-11-18 | 65.00 | 65.20 | 53.43 | 57.94 | -11.925% | 921,387 | -79.047% | |
| 2025-11-17 | 64.35 | 69.35 | 60.36 | 65.78 | +4.206% | 806,170 | -81.546% | |
| 2025-11-14 | 62.69 | 65.82 | 58.12 | 63.13 | +8.620% | 931,013 | -80.770% | |
| 2025-11-13 | 51.18 | 58.82 | 50.33 | 58.12 | +14.207% | 764,615 | -79.112% | |
| 2025-11-12 | 46.96 | 52.89 | 46.86 | 50.89 | +5.897% | 399,138 | -76.145% | |
| 2025-11-11 | 46.42 | 48.27 | 45.22 | 48.06 | +6.154% | 427,289 | -74.738% | |
| 2025-11-10 | 41.53 | 46.75 | 41.51 | 45.27 | +2.560% | 386,874 | -73.183% | |
| 2025-11-07 | 51.77 | 52.76 | 43.44 | 44.14 | -4.500% | 514,819 | -72.497% | |
| 2025-11-06 | 41.32 | 46.70 | 41.32 | 46.22 | +14.378% | 851,939 | -73.734% | |
| 2025-11-05 | 42.00 | 43.26 | 40.30 | 40.41 | -6.631% | 596,505 | -69.958% | |
| 2025-11-04 | 41.03 | 43.53 | 40.04 | 43.28 | +13.057% | 838,666 | -71.950% | |
| 2025-11-03 | 38.39 | 39.46 | 36.74 | 38.28 | +3.998% | 575,857 | -68.288% | |
| 2025-10-31 | 36.83 | 38.95 | 34.68 | 36.81 | -11.959% | 954,546 | -67.020% | |
| 2025-10-30 | 37.70 | 41.88 | 37.42 | 41.81 | +15.179% | 648,746 | -70.964% | |
| 2025-10-29 | 34.11 | 36.59 | 33.82 | 36.30 | +6.389% | 517,886 | -66.556% | |
| 2025-10-28 | 31.86 | 34.51 | 31.45 | 34.12 | +7.397% | 531,542 | -64.420% | |
| 2025-10-27 | 30.96 | 32.33 | 30.86 | 31.77 | -4.509% | 503,640 | -61.788% | |
| 2025-10-24 | 32.78 | 34.00 | 32.55 | 33.27 | -2.975% | 406,562 | -63.511% | |
| 2025-10-23 | 34.16 | 35.82 | 33.30 | 34.29 | -2.916% | 711,409 | -64.596% | |
| 2025-10-22 | 32.70 | 36.21 | 31.88 | 35.32 | +13.935% | 896,375 | -65.629% | |
| 2025-10-21 | 32.94 | 33.27 | 30.19 | 31.00 | -3.667% | 618,043 | -60.839% | |
| 2025-10-20 | 32.15 | 32.57 | 30.01 | 32.18 | -4.708% | 712,723 | -62.275% | |
| 2025-10-17 | 36.47 | 36.48 | 33.08 | 33.77 | -4.334% | 2,011,255 | -64.051% | |
| 2025-10-16 | 31.74 | 35.64 | 31.45 | 35.30 | +8.649% | 1,070,938 | -65.609% | |
| 2025-10-15 | 31.18 | 32.87 | 29.98 | 32.49 | +2.686% | 826,959 | -62.635% | |
| 2025-10-14 | 31.61 | 32.27 | 29.52 | 31.64 | +9.254% | 869,375 | -61.631% | |
| 2025-10-13 | 30.98 | 31.97 | 28.89 | 28.96 | -7.090% | 768,331 | -58.080% | |
| 2025-10-10 | 27.84 | 31.38 | 27.84 | 31.17 | +9.676% | 1,162,810 | -61.052% | |
| 2025-10-09 | 27.38 | 28.78 | 27.04 | 28.42 | +6.243% | 1,287,338 | -57.284% | |
| 2025-10-08 | 25.96 | 28.14 | 25.90 | 26.75 | -1.618% | 1,082,764 | -54.617% | |
| 2025-10-07 | 23.24 | 27.19 | 23.24 | 27.19 | +17.553% | 1,494,185 | -55.351% | |
| 2025-10-06 | 22.65 | 23.82 | 22.43 | 23.13 | -4.461% | 1,057,802 | -47.514% | |
| 2025-10-03 | 24.32 | 25.23 | 23.33 | 24.21 | +0.119% | 1,333,627 | -49.855% | |
| 2025-10-02 | 24.79 | 25.90 | 24.10 | 24.18 | -8.161% | 1,670,703 | -49.796% | |
| 2025-10-01 | 27.48 | 27.65 | 25.42 | 26.33 | -10.106% | 1,331,417 | -53.893% | |
| 2025-09-30 | 29.58 | 30.32 | 28.92 | 29.29 | +2.520% | 668,448 | -58.552% | |
| 2025-09-29 | 31.09 | 31.79 | 28.29 | 28.57 | -11.135% | 1,163,852 | -57.508% | |
| 2025-09-26 | 34.05 | 34.76 | 32.01 | 32.15 | -5.663% | 992,975 | -62.240% | |
| 2025-09-25 | 31.29 | 35.65 | 31.29 | 34.08 | +13.942% | 2,419,963 | -64.378% | |
| 2025-09-24 | 28.53 | 29.97 | 27.55 | 29.91 | +2.678% | 993,504 | -59.412% | |
| 2025-09-23 | 27.65 | 29.18 | 27.32 | 29.13 | +4.671% | 775,807 | -58.325% | |
| 2025-09-22 | 27.67 | 28.85 | 26.97 | 27.83 | +5.217% | 1,303,864 | -56.378% | |
| 2025-09-19 | 26.06 | 27.59 | 25.29 | 26.45 | +2.480% | 829,675 | -54.102% | |
| 2025-09-18 | 28.16 | 28.38 | 24.22 | 25.81 | -11.851% | 1,834,833 | -52.964% | |
| 2025-09-17 | 28.39 | 30.38 | 27.55 | 29.28 | +3.208% | 1,206,710 | -58.538% | |
| 2025-09-16 | 29.45 | 30.19 | 28.36 | 28.37 | -4.510% | 794,917 | -57.208% | |
| 2025-09-15 | 29.35 | 30.99 | 29.18 | 29.71 | +2.166% | 1,000,282 | -59.138% | |
| 2025-09-12 | 29.50 | 29.76 | 28.25 | 29.08 | -3.292% | 712,185 | -58.253% | |
| 2025-09-11 | 29.95 | 30.72 | 29.48 | 30.07 | +0.100% | 1,060,933 | -59.628% | |
| 2025-09-10 | 29.00 | 30.83 | 27.61 | 30.04 | +1.179% | 1,106,292 | -59.587% | |
| 2025-09-09 | 29.37 | 30.41 | 29.10 | 29.69 | +0.918% | 823,125 | -59.111% | |
| 2025-09-08 | 29.76 | 30.78 | 28.94 | 29.42 | +3.592% | 1,033,571 | -58.736% | |
| 2025-09-05 | 28.63 | 31.29 | 28.26 | 28.40 | -5.270% | 1,290,883 | -57.254% | |
| 2025-09-04 | 29.58 | 31.73 | 29.10 | 29.98 | +1.662% | 1,124,218 | -59.506% | |
| 2025-09-03 | 27.59 | 29.91 | 27.20 | 29.49 | +6.539% | 754,963 | -58.834% | |
| 2025-09-02 | 28.82 | 29.32 | 26.50 | 27.68 | -4.288% | 1,656,835 | -56.142% | |
| 2025-08-29 | 28.87 | 29.22 | 28.07 | 28.92 | +2.662% | 1,499,922 | -58.022% | |
| 2025-08-28 | 26.97 | 28.54 | 26.73 | 28.17 | +1.660% | 980,925 | -56.905% | |
| 2025-08-27 | 26.78 | 27.74 | 26.28 | 27.71 | +5.441% | 1,211,723 | -56.189% | |
| 2025-08-26 | 27.82 | 28.00 | 26.23 | 26.28 | -4.817% | 1,061,794 | -53.805% | |
| 2025-08-25 | 27.43 | 28.22 | 26.46 | 27.61 | +8.232% | 1,416,339 | -56.030% | |
| 2025-08-22 | 29.61 | 29.85 | 25.30 | 25.51 | -12.307% | 1,966,031 | -52.411% | |
| 2025-08-21 | 28.75 | 29.52 | 28.15 | 29.09 | +3.893% | 1,563,770 | -58.267% | |
| 2025-08-20 | 28.83 | 31.27 | 27.78 | 28.00 | -4.665% | 2,177,366 | -56.643% | |
| 2025-08-19 | 25.58 | 29.80 | 25.44 | 29.37 | +14.816% | 1,847,336 | -58.665% | |
| 2025-08-18 | 26.02 | 26.30 | 25.05 | 25.58 | +1.548% | 1,080,286 | -52.541% | |
| 2025-08-15 | 24.44 | 26.03 | 24.44 | 25.19 | +3.450% | 1,263,482 | -51.806% | |
| 2025-08-14 | 23.60 | 25.26 | 23.47 | 24.35 | +8.754% | 1,419,207 | -50.144% | |
| 2025-08-13 | 21.53 | 23.12 | 21.41 | 22.39 | +2.144% | 1,153,553 | -45.779% | |
| 2025-08-12 | 21.22 | 22.39 | 21.16 | 21.92 | +2.814% | 1,206,590 | -44.617% | |
| 2025-08-11 | 20.91 | 21.44 | 19.78 | 21.32 | -2.381% | 1,795,303 | -43.058% | |
| 2025-08-08 | 21.61 | 22.50 | 20.40 | 21.84 | +3.262% | 1,551,970 | -44.414% | |
| 2025-08-07 | 22.87 | 22.94 | 20.69 | 21.15 | -9.770% | 1,934,678 | -42.600% | |
| 2025-08-06 | 24.62 | 24.79 | 23.32 | 23.44 | -4.287% | 780,225 | -48.208% | |
| 2025-08-05 | 23.51 | 24.74 | 23.00 | 24.49 | +6.850% | 1,218,613 | -50.429% | |
| 2025-08-04 | 25.20 | 26.17 | 22.82 | 22.92 | -12.184% | 1,683,867 | -47.033% | |
| 2025-08-01 | 23.48 | 26.20 | 23.25 | 26.10 | +18.100% | 2,963,298 | -53.487% | |
| 2025-07-31 | 22.58 | 22.80 | 21.21 | 22.10 | -4.038% | 1,163,680 | -45.068% | |
| 2025-07-30 | 22.85 | 23.32 | 21.97 | 23.03 | -0.260% | 804,720 | -47.286% | |
| 2025-07-29 | 21.79 | 23.55 | 21.78 | 23.09 | +4.432% | 624,091 | -47.423% | |
| 2025-07-28 | 20.75 | 22.13 | 20.72 | 22.11 | +1.005% | 721,079 | -45.093% | |
| 2025-07-25 | 21.94 | 22.25 | 21.38 | 21.89 | +4.363% | 863,260 | -44.541% | |
| 2025-07-24 | 21.07 | 21.90 | 20.50 | 20.97 | -1.062% | 707,886 | -42.121% | |
| 2025-07-23 | 20.26 | 21.85 | 20.19 | 21.20 | +6.506% | 1,307,112 | -42.736% | |
| 2025-07-22 | 19.65 | 21.13 | 19.27 | 19.90 | -0.376% | 1,754,281 | -39.010% | |
| 2025-07-21 | 19.58 | 20.08 | 18.96 | 19.98 | -1.333% | 1,572,872 | -39.239% | |
| 2025-07-18 | 17.99 | 20.34 | 17.80 | 20.25 | +12.542% | 2,172,810 | -40.049% | |
| 2025-07-17 | 18.04 | 18.38 | 17.69 | 17.99 | +1.618% | 1,643,609 | -32.530% | |
| 2025-07-16 | 18.33 | 18.57 | 17.59 | 17.71 | -5.715% | 2,142,618 | -31.439% | |
| 2025-07-15 | 18.61 | 18.95 | 17.72 | 18.78 | +3.357% | 2,814,797 | -35.357% | |
| 2025-07-14 | 18.54 | 19.10 | 17.68 | 18.17 | -7.579% | 2,877,493 | -33.187% | |
| 2025-07-11 | 20.07 | 20.74 | 19.24 | 19.66 | -6.202% | 1,906,403 | -38.250% | |
| 2025-07-10 | 21.95 | 22.01 | 20.89 | 20.96 | -2.918% | 1,342,504 | -42.080% | |
| 2025-07-09 | 23.23 | 23.93 | 21.52 | 21.59 | -9.400% | 1,000,821 | -43.770% | |
| 2025-07-08 | 23.46 | 24.29 | 23.23 | 23.83 | -0.708% | 567,752 | -49.056% | |
| 2025-07-07 | 23.13 | 24.01 | 22.88 | 24.00 | +4.121% | 1,055,628 | -49.417% | |
| 2025-07-03 | 23.45 | 23.45 | 21.84 | 23.05 | -1.030% | 1,609,267 | -47.332% | |
| 2025-07-02 | 26.41 | 26.55 | 22.86 | 23.29 | -14.876% | 1,582,773 | -47.875% | |
| 2025-07-01 | 24.99 | 27.59 | 24.73 | 27.36 | +14.333% | 1,071,535 | -55.629% | |
| 2025-06-30 | 25.98 | 26.64 | 23.49 | 23.93 | -10.642% | 1,720,424 | -49.269% | |
| 2025-06-27 | 26.60 | 26.79 | 24.83 | 26.78 | +1.363% | 1,442,238 | -54.668% | |
| 2025-06-26 | 26.48 | 26.73 | 25.63 | 26.42 | +1.110% | 943,536 | -54.050% | |
| 2025-06-25 | 26.67 | 27.50 | 26.04 | 26.13 | -6.142% | 1,123,845 | -53.540% | |
| 2025-06-24 | 28.34 | 28.75 | 26.74 | 27.84 | -5.467% | 1,115,621 | -56.394% | |
| 2025-06-23 | 30.21 | 30.73 | 28.98 | 29.45 | +1.482% | 1,070,793 | -58.778% | |
| 2025-06-20 | 28.58 | 29.78 | 28.13 | 29.02 | -0.650% | 899,062 | -58.167% | |
| 2025-06-18 | 28.91 | 29.44 | 28.38 | 29.21 | +3.289% | 978,242 | -58.439% | |
| 2025-06-17 | 28.30 | 29.43 | 27.84 | 28.28 | +3.666% | 1,012,909 | -57.072% | |
| 2025-06-16 | 26.50 | 27.96 | 26.49 | 27.28 | +0.368% | 985,136 | -55.499% | |
| 2025-06-13 | 28.36 | 28.99 | 27.10 | 27.18 | -1.700% | 1,340,099 | -55.335% | |
| 2025-06-12 | 27.83 | 28.46 | 26.12 | 27.65 | +3.597% | 1,123,458 | -56.094% | |
| 2025-06-11 | 26.09 | 27.55 | 25.95 | 26.69 | +2.026% | 724,603 | -54.515% | |
| 2025-06-10 | 25.78 | 27.12 | 25.78 | 26.16 | +0.422% | 814,956 | -53.593% | |
| 2025-06-09 | 27.99 | 28.25 | 25.64 | 26.05 | -9.391% | 1,225,553 | -53.397% | |
| 2025-06-06 | 28.34 | 29.50 | 27.78 | 28.75 | -3.133% | 1,120,347 | -57.774% | |
| 2025-06-05 | 27.43 | 30.31 | 27.27 | 29.68 | +6.763% | 1,255,892 | -59.097% | |
| 2025-06-04 | 27.32 | 28.64 | 27.23 | 27.80 | +2.849% | 725,243 | -56.331% | |
| 2025-06-03 | 28.27 | 29.48 | 26.48 | 27.03 | -7.936% | 1,670,167 | -55.087% | |
| 2025-06-02 | 30.19 | 30.25 | 28.46 | 29.36 | -1.773% | 796,341 | -58.651% | |
| 2025-05-30 | 29.93 | 31.53 | 29.41 | 29.89 | +0.708% | 1,014,787 | -59.384% | |
| 2025-05-29 | 29.82 | 31.04 | 29.18 | 29.68 | -3.605% | 1,291,496 | -59.097% | |
| 2025-05-28 | 30.21 | 31.70 | 29.82 | 30.79 | +4.232% | 1,144,571 | -60.572% | |
| 2025-05-27 | 28.14 | 30.85 | 28.09 | 29.54 | -1.501% | 1,149,414 | -58.903% | |
| 2025-05-23 | 27.13 | 30.20 | 27.04 | 29.99 | +15.346% | 1,348,824 | -59.520% | 1-for-20 split |
| 2025-05-22 | 24.20 | 26.20 | 22.80 | 26.00 | +1.562% | 1,651,929 | -53.308% | |
| 2025-05-21 | 24.40 | 26.60 | 23.20 | 25.60 | +6.667% | 2,554,211 | -52.578% | |
| 2025-05-20 | 24.60 | 25.40 | 24.00 | 24.00 | -1.639% | 1,220,886 | -49.417% | |
| 2025-05-19 | 27.40 | 27.40 | 24.40 | 24.40 | -6.870% | 1,420,772 | -50.246% | |
| 2025-05-16 | 26.20 | 27.80 | 25.40 | 26.20 | -1.504% | 1,393,804 | -53.664% | |
| 2025-05-15 | 25.00 | 27.00 | 24.60 | 26.60 | +9.016% | 1,538,373 | -54.361% | |
| 2025-05-14 | 24.20 | 25.20 | 23.40 | 24.40 | +2.521% | 1,149,849 | -50.246% | |
| 2025-05-13 | 25.00 | 26.20 | 23.80 | 23.80 | -9.160% | 1,404,323 | -48.992% | |
| 2025-05-12 | 24.10 | 26.59 | 24.00 | 26.20 | +5.645% | 1,535,172 | -53.664% | |
| 2025-05-09 | 24.20 | 26.00 | 23.00 | 24.80 | -0.800% | 1,271,641 | -51.048% | |
| 2025-05-08 | 25.80 | 26.40 | 23.80 | 25.00 | -10.714% | 1,971,694 | -51.440% | |
| 2025-05-07 | 28.00 | 28.78 | 27.40 | 28.00 | -3.448% | 1,372,612 | -56.643% | |
| 2025-05-06 | 30.20 | 30.35 | 28.80 | 29.00 | +0.694% | 1,296,604 | -58.138% | |
| 2025-05-05 | 29.40 | 30.80 | 28.20 | 28.80 | +2.857% | 1,141,306 | -57.847% | |
| 2025-05-02 | 28.10 | 29.00 | 26.80 | 28.00 | -6.040% | 1,212,971 | -56.643% | |
| 2025-05-01 | 28.30 | 30.00 | 26.40 | 29.80 | -1.325% | 1,466,683 | -59.262% | |
| 2025-04-30 | 31.20 | 33.00 | 29.60 | 30.20 | +1.342% | 1,529,176 | -59.801% | |
| 2025-04-29 | 32.20 | 32.60 | 29.60 | 29.80 | -6.875% | 907,714 | -59.262% | |
| 2025-04-28 | 31.80 | 34.79 | 31.60 | 32.00 | -1.235% | 1,047,410 | -62.063% | |
| 2025-04-25 | 35.30 | 35.40 | 31.40 | 32.40 | -9.497% | 1,159,293 | -62.531% | |
| 2025-04-24 | 37.20 | 37.60 | 35.80 | 35.80 | -3.243% | 1,112,849 | -66.089% | |
| 2025-04-23 | 34.80 | 38.60 | 34.80 | 37.00 | -1.596% | 1,414,359 | -67.189% | |
| 2025-04-22 | 41.80 | 42.20 | 36.00 | 37.60 | -15.695% | 2,241,440 | -67.713% | |
| 2025-04-21 | 42.80 | 47.20 | 41.00 | 44.60 | -0.889% | 1,192,094 | -72.780% | |
| 2025-04-17 | 46.00 | 48.20 | 44.00 | 45.00 | -3.433% | 743,681 | -73.022% | |
| 2025-04-16 | 48.60 | 49.00 | 44.60 | 46.60 | -0.427% | 1,488,053 | -73.948% | |
| 2025-04-15 | 46.40 | 48.20 | 44.20 | 46.80 | 0.000% | 952,346 | -74.060% |