SPYQ
Tradr 2X Long SPY Quarterly ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)179
SPYQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 195.32 | 195.32 | 195.32 | 195.32 | +1.465% | 39 | 0.000% | |
| 2026-10-01 | 192.50 | 192.50 | 192.50 | 192.50 | +0.087% | 389 | +1.465% | |
| 2026-09-30 | 192.33 | 192.33 | 192.33 | 192.33 | -0.204% | 26 | +1.554% | |
| 2026-09-29 | 192.37 | 192.72 | 191.83 | 192.72 | -0.280% | 748 | +1.347% | |
| 2026-09-28 | 194.90 | 194.95 | 193.26 | 193.26 | -1.526% | 630 | +1.063% | |
| 2026-09-25 | 196.26 | 196.26 | 196.26 | 196.26 | +0.960% | 32 | -0.479% | |
| 2026-09-24 | 194.39 | 194.39 | 194.39 | 194.39 | +0.021% | 57 | +0.476% | |
| 2026-09-23 | 195.77 | 195.78 | 194.35 | 194.35 | -1.563% | 277 | +0.497% | |
| 2026-09-22 | 197.44 | 197.44 | 197.44 | 197.44 | -0.056% | 112 | -1.074% | |
| 2026-09-21 | 197.38 | 197.55 | 197.38 | 197.55 | +3.031% | 629 | -1.130% | |
| 2026-09-18 | 191.74 | 191.74 | 191.74 | 191.74 | +0.175% | 81 | +1.867% | |
| 2026-09-17 | 190.95 | 191.40 | 190.95 | 191.40 | +2.317% | 286 | +2.045% | |
| 2026-09-16 | 189.24 | 189.74 | 187.07 | 187.07 | -0.767% | 610 | +4.409% | |
| 2026-09-15 | 190.26 | 190.26 | 188.52 | 188.52 | -1.147% | 1,405 | +3.609% | |
| 2026-09-14 | 189.43 | 191.30 | 189.30 | 190.70 | -0.974% | 21,430 | +2.420% | |
| 2026-09-11 | 193.11 | 193.11 | 192.58 | 192.58 | +1.673% | 405 | +1.422% | |
| 2026-09-10 | 189.06 | 189.43 | 189.06 | 189.41 | -1.148% | 625 | +3.119% | |
| 2026-09-09 | 192.43 | 192.43 | 191.61 | 191.61 | -0.911% | 358 | +1.936% | |
| 2026-09-08 | 195.20 | 195.20 | 193.37 | 193.37 | -1.172% | 2,764 | +1.007% | |
| 2026-09-04 | 196.69 | 196.69 | 195.67 | 195.67 | -0.749% | 504 | -0.177% | |
| 2026-09-03 | 194.83 | 197.14 | 194.56 | 197.14 | +1.971% | 3,097 | -0.925% | |
| 2026-09-02 | 192.17 | 193.47 | 192.16 | 193.33 | +0.942% | 1,384 | +1.028% | |
| 2026-09-01 | 191.85 | 191.85 | 191.53 | 191.53 | -1.611% | 240 | +1.980% | |
| 2026-08-31 | 193.98 | 194.66 | 193.60 | 194.66 | -0.566% | 620 | +0.337% | |
| 2026-08-28 | 197.14 | 197.14 | 195.77 | 195.77 | -0.432% | 370 | -0.231% | |
| 2026-08-27 | 196.62 | 196.62 | 196.62 | 196.62 | +1.333% | 61 | -0.662% | |
| 2026-08-26 | 194.21 | 194.21 | 194.03 | 194.03 | -0.071% | 143 | +0.663% | |
| 2026-08-25 | 193.38 | 194.17 | 193.34 | 194.17 | +0.538% | 363 | +0.591% | |
| 2026-08-24 | 192.91 | 193.13 | 192.90 | 193.13 | -0.580% | 711 | +1.133% | |
| 2026-08-21 | 193.59 | 194.26 | 193.59 | 194.26 | +0.907% | 421 | +0.546% | |
| 2026-08-20 | 194.91 | 195.19 | 192.51 | 192.51 | -1.620% | 10,881 | +1.458% | |
| 2026-08-19 | 196.90 | 196.90 | 195.68 | 195.68 | +0.334% | 426 | -0.185% | |
| 2026-08-18 | 195.04 | 195.37 | 195.03 | 195.03 | -1.372% | 890 | +0.148% | |
| 2026-08-17 | 197.80 | 197.80 | 197.74 | 197.74 | -0.850% | 355 | -1.226% | |
| 2026-08-14 | 200.49 | 200.50 | 199.33 | 199.44 | -0.418% | 1,572 | -2.066% | |
| 2026-08-13 | 199.70 | 200.28 | 199.70 | 200.28 | +1.291% | 328 | -2.475% | |
| 2026-08-12 | 197.69 | 197.72 | 197.52 | 197.72 | +0.536% | 389 | -1.216% | |
| 2026-08-11 | 196.67 | 196.67 | 196.67 | 196.67 | -0.638% | 233 | -0.687% | |
| 2026-08-10 | 198.15 | 198.66 | 197.93 | 197.93 | -0.226% | 804 | -1.321% | |
| 2026-08-07 | 198.38 | 198.38 | 198.38 | 198.38 | +1.178% | 309 | -1.544% | |
| 2026-08-06 | 197.18 | 197.18 | 196.05 | 196.07 | -0.370% | 693 | -0.384% | |
| 2026-08-05 | 198.23 | 198.25 | 196.80 | 196.80 | -0.429% | 1,157 | -0.753% | |
| 2026-08-04 | 192.48 | 198.00 | 192.48 | 197.65 | +3.539% | 1,776 | -1.178% | |
| 2026-08-03 | 188.03 | 190.89 | 188.02 | 190.89 | +2.664% | 1,313 | +2.319% | |
| 2026-07-31 | 182.80 | 185.94 | 182.80 | 185.94 | +1.631% | 2,075 | +5.045% | |
| 2026-07-30 | 181.08 | 183.04 | 181.08 | 182.95 | +3.431% | 1,394 | +6.758% | |
| 2026-07-29 | 182.39 | 182.39 | 176.89 | 176.89 | -3.250% | 1,705 | +10.421% | |
| 2026-07-28 | 182.83 | 182.83 | 182.83 | 182.83 | +0.564% | 81 | +6.832% | |
| 2026-07-27 | 184.51 | 184.51 | 180.78 | 181.80 | +0.137% | 10,510 | +7.435% | |
| 2026-07-24 | 181.74 | 182.68 | 181.16 | 181.55 | -0.026% | 2,035 | +7.581% | |
| 2026-07-23 | 181.10 | 181.60 | 181.10 | 181.60 | -2.631% | 1,378 | +7.553% | |
| 2026-07-22 | 186.69 | 187.46 | 186.15 | 186.51 | -0.109% | 1,014 | +4.724% | |
| 2026-07-21 | 185.07 | 186.71 | 185.07 | 186.71 | +1.706% | 709 | +4.609% | |
| 2026-07-20 | 185.86 | 185.86 | 183.58 | 183.58 | -0.527% | 1,324 | +6.393% | |
| 2026-07-17 | 185.22 | 185.97 | 184.55 | 184.55 | -1.809% | 976 | +5.833% | |
| 2026-07-16 | 187.95 | 187.95 | 187.95 | 187.95 | -0.989% | 150 | +3.919% | |
| 2026-07-15 | 188.19 | 189.83 | 188.13 | 189.83 | +0.564% | 1,083 | +2.891% | |
| 2026-07-14 | 188.57 | 188.76 | 188.55 | 188.76 | +0.743% | 554 | +3.472% | |
| 2026-07-13 | 189.28 | 189.28 | 187.37 | 187.37 | -1.458% | 473 | +4.240% | |
| 2026-07-10 | 189.11 | 190.15 | 187.63 | 190.15 | +0.894% | 471 | +2.720% | |
| 2026-07-09 | 185.88 | 188.46 | 185.88 | 188.46 | +1.452% | 730 | +3.639% | |
| 2026-07-08 | 184.43 | 185.76 | 183.35 | 185.76 | -0.479% | 1,061 | +5.144% | |
| 2026-07-07 | 187.80 | 187.81 | 186.66 | 186.66 | -0.996% | 715 | +4.640% | |
| 2026-07-06 | 187.50 | 188.54 | 187.20 | 188.54 | +1.559% | 2,989 | +3.597% | |
| 2026-07-02 | 186.60 | 188.23 | 184.42 | 185.64 | -0.128% | 1,138 | +5.213% | |
| 2026-07-01 | 185.23 | 186.97 | 184.97 | 185.88 | -0.438% | 1,726 | +5.078% | |
| 2026-06-30 | 185.08 | 186.70 | 185.08 | 186.70 | +1.479% | 866 | +4.617% | |
| 2026-06-29 | 180.11 | 183.98 | 180.11 | 183.98 | +1.996% | 1,883 | +6.165% | |
| 2026-06-26 | 181.61 | 181.61 | 173.36 | 180.38 | +0.178% | 11,302 | +8.284% | |
| 2026-06-25 | 181.47 | 181.55 | 180.06 | 180.06 | -0.103% | 1,957 | +8.477% | |
| 2026-06-24 | 181.47 | 181.82 | 180.24 | 180.24 | -0.535% | 1,155 | +8.365% | |
| 2026-06-23 | 182.43 | 182.43 | 181.21 | 181.21 | -2.393% | 629 | +7.785% | |
| 2026-06-22 | 187.63 | 187.63 | 185.63 | 185.65 | -0.868% | 1,744 | +5.207% | |
| 2026-06-18 | 186.18 | 187.28 | 186.18 | 187.28 | +2.133% | 517 | +4.293% | |
| 2026-06-17 | 187.49 | 187.70 | 183.37 | 183.37 | -2.314% | 1,025 | +6.517% | |
| 2026-06-16 | 189.82 | 189.82 | 187.71 | 187.71 | -0.819% | 607 | +4.053% | |
| 2026-06-15 | 189.00 | 189.99 | 188.92 | 189.26 | +2.941% | 1,545 | +3.200% | |
| 2026-06-12 | 182.70 | 184.53 | 181.56 | 183.86 | +0.842% | 3,687 | +6.235% | |
| 2026-06-11 | 177.84 | 182.34 | 177.55 | 182.32 | +2.947% | 1,338 | +7.129% | |
| 2026-06-10 | 181.25 | 181.82 | 177.10 | 177.10 | -2.609% | 1,172 | +10.287% | |
| 2026-06-09 | 185.45 | 185.45 | 176.27 | 181.85 | -0.607% | 2,988 | +7.409% | |
| 2026-06-08 | 185.16 | 185.33 | 182.93 | 182.96 | +0.263% | 9,704 | +6.757% | |
| 2026-06-05 | 187.38 | 187.38 | 182.48 | 182.48 | -4.551% | 853 | +7.037% | |
| 2026-06-04 | 189.07 | 191.30 | 189.07 | 191.18 | +0.674% | 1,071 | +2.166% | |
| 2026-06-03 | 190.83 | 190.83 | 189.86 | 189.90 | -1.305% | 379,244 | +2.855% | |
| 2026-06-02 | 191.61 | 192.41 | 191.61 | 192.41 | +0.256% | 5,343 | +1.512% | |
| 2026-06-01 | 191.15 | 192.78 | 190.59 | 191.92 | +0.405% | 1,789 | +1.773% | |
| 2026-05-29 | 190.99 | 191.41 | 190.89 | 191.14 | +0.404% | 2,502 | +2.185% | |
| 2026-05-28 | 188.37 | 190.37 | 188.37 | 190.37 | +1.013% | 654 | +2.597% | |
| 2026-05-27 | 188.36 | 188.96 | 187.68 | 188.46 | +0.017% | 1,834 | +3.637% | |
| 2026-05-26 | 186.50 | 189.41 | 186.50 | 188.43 | +1.037% | 1,648 | +3.654% | |
| 2026-05-22 | 187.58 | 187.62 | 186.40 | 186.50 | +0.714% | 362,823 | +4.729% | |
| 2026-05-21 | 183.12 | 185.18 | 183.12 | 185.18 | +0.383% | 988 | +5.476% | |
| 2026-05-20 | 181.95 | 184.47 | 181.95 | 184.47 | +1.994% | 1,610 | +5.880% | |
| 2026-05-19 | 180.39 | 180.87 | 180.39 | 180.87 | -1.213% | 200 | +7.991% | |
| 2026-05-18 | 182.15 | 183.09 | 182.15 | 183.09 | -0.220% | 232 | +6.681% | |
| 2026-05-15 | 184.09 | 184.14 | 183.49 | 183.49 | -2.131% | 587 | +6.446% | |
| 2026-05-14 | 186.83 | 188.02 | 186.83 | 187.49 | +1.326% | 2,626 | +4.177% | |
| 2026-05-13 | 182.83 | 185.03 | 182.83 | 185.03 | +0.983% | 305 | +5.559% | |
| 2026-05-12 | 181.10 | 183.23 | 180.92 | 183.23 | -0.205% | 708 | +6.596% | |
| 2026-05-11 | 184.16 | 184.18 | 183.61 | 183.61 | +0.347% | 1,001 | +6.378% | |
| 2026-05-08 | 182.35 | 183.09 | 182.35 | 182.97 | +1.496% | 5,003 | +6.747% | |
| 2026-05-07 | 180.28 | 180.28 | 180.28 | 180.28 | -0.752% | 440 | +8.343% | |
| 2026-05-06 | 179.09 | 181.64 | 179.08 | 181.64 | +2.658% | 594 | +7.528% | |
| 2026-05-05 | 176.33 | 177.50 | 176.32 | 176.94 | +1.473% | 1,095 | +10.386% | |
| 2026-05-04 | 175.47 | 175.58 | 174.37 | 174.37 | -0.891% | 520 | +12.012% | |
| 2026-05-01 | 176.76 | 177.08 | 175.94 | 175.94 | +0.567% | 875 | +11.015% | |
| 2026-04-30 | 174.95 | 174.95 | 174.95 | 174.95 | +2.077% | 276 | +11.644% | |
| 2026-04-29 | 171.12 | 171.39 | 171.12 | 171.39 | -0.218% | 202 | +13.963% | |
| 2026-04-28 | 172.02 | 172.02 | 171.63 | 171.76 | -0.947% | 6,499 | +13.715% | |
| 2026-04-27 | 172.32 | 173.40 | 172.32 | 173.40 | +0.213% | 576 | +12.639% | |
| 2026-04-24 | 173.04 | 173.04 | 173.04 | 173.04 | +1.438% | 371 | +12.878% | |
| 2026-04-23 | 170.91 | 170.91 | 168.38 | 170.58 | -0.700% | 636 | +14.501% | |
| 2026-04-22 | 172.97 | 172.97 | 171.42 | 171.79 | +1.875% | 884 | +13.699% | |
| 2026-04-21 | 169.68 | 169.68 | 168.07 | 168.62 | -1.166% | 369 | +15.831% | |
| 2026-04-20 | 170.15 | 170.61 | 170.15 | 170.61 | -0.486% | 985 | +14.480% | |
| 2026-04-17 | 170.20 | 171.45 | 170.20 | 171.45 | +2.243% | 593 | +13.924% | |
| 2026-04-16 | 167.69 | 167.69 | 167.69 | 167.69 | +0.541% | 610 | +16.479% | |
| 2026-04-15 | 165.38 | 167.04 | 165.38 | 166.78 | +1.469% | 4,961 | +17.109% | |
| 2026-04-14 | 163.82 | 164.37 | 163.82 | 164.37 | +2.190% | 1,127 | +18.829% | |
| 2026-04-13 | 157.92 | 160.85 | 157.92 | 160.85 | +1.930% | 674 | +21.432% | |
| 2026-04-10 | 158.71 | 158.71 | 157.80 | 157.80 | -0.257% | 592 | +23.775% | |
| 2026-04-09 | 157.90 | 158.68 | 157.90 | 158.21 | +1.306% | 838 | +23.458% | |
| 2026-04-08 | 156.00 | 156.17 | 154.08 | 156.17 | +5.021% | 1,858 | +25.070% | |
| 2026-04-07 | 146.54 | 148.70 | 146.54 | 148.70 | -0.046% | 507 | +31.349% | |
| 2026-04-06 | 147.72 | 148.77 | 147.72 | 148.77 | +0.811% | 640 | +31.289% | |
| 2026-04-02 | 143.86 | 147.57 | 143.86 | 147.57 | +0.142% | 2,361 | +32.354% | |
| 2026-04-01 | 147.28 | 149.11 | 147.28 | 147.36 | +1.614% | 864 | +32.542% | |
| 2026-03-31 | 139.59 | 145.02 | 139.59 | 145.02 | +6.283% | 893 | +34.681% | |
| 2026-03-30 | 138.58 | 138.58 | 135.47 | 136.45 | -1.006% | 941 | +43.144% | |
| 2026-03-27 | 139.93 | 141.29 | 137.40 | 137.84 | -3.513% | 2,216 | +41.704% | |
| 2026-03-26 | 142.85 | 142.85 | 142.85 | 142.85 | -3.568% | 129 | +36.726% | |
| 2026-03-25 | 149.32 | 149.32 | 148.14 | 148.14 | +1.251% | 2,198 | +31.847% | |
| 2026-03-24 | 146.41 | 147.18 | 146.31 | 146.31 | -0.908% | 1,030 | +33.496% | |
| 2026-03-23 | 150.14 | 150.14 | 147.65 | 147.65 | +2.235% | 871 | +32.285% | |
| 2026-03-20 | 146.41 | 146.41 | 144.42 | 144.42 | -3.184% | 712 | +35.242% | |
| 2026-03-19 | 147.82 | 149.73 | 147.82 | 149.17 | -0.562% | 573 | +30.936% | |
| 2026-03-18 | 152.45 | 152.45 | 150.01 | 150.01 | -2.798% | 278 | +30.200% | |
| 2026-03-17 | 154.33 | 154.33 | 154.33 | 154.33 | +0.442% | 155 | +26.558% | |
| 2026-03-16 | 153.65 | 153.65 | 153.65 | 153.65 | +2.156% | 153 | +27.117% | |
| 2026-03-13 | 153.57 | 153.57 | 150.41 | 150.41 | -1.276% | 2,921 | +29.858% | |
| 2026-03-12 | 153.47 | 154.39 | 152.35 | 152.35 | -3.102% | 971 | +28.201% | |
| 2026-03-11 | 157.18 | 157.35 | 155.98 | 157.23 | -0.159% | 1,322 | +24.225% | |
| 2026-03-10 | 157.05 | 157.48 | 157.05 | 157.48 | -0.534% | 435 | +24.027% | |
| 2026-03-09 | 158.33 | 158.33 | 158.33 | 158.33 | +1.654% | 326 | +23.365% | |
| 2026-03-06 | 156.71 | 156.71 | 155.75 | 155.75 | -2.607% | 418 | +25.405% | |
| 2026-03-05 | 159.33 | 159.92 | 158.99 | 159.92 | -1.276% | 579 | +22.136% | |
| 2026-03-04 | 162.00 | 162.00 | 161.74 | 161.99 | +1.668% | 412 | +20.578% | |
| 2026-03-03 | 158.94 | 159.33 | 154.41 | 159.33 | -2.024% | 1,447 | +22.588% | |
| 2026-03-02 | 162.07 | 162.85 | 162.07 | 162.62 | +0.305% | 635 | +20.107% | |
| 2026-02-27 | 161.70 | 162.13 | 161.70 | 162.13 | -0.923% | 402 | +20.474% | |
| 2026-02-26 | 164.06 | 164.06 | 161.91 | 163.64 | -1.181% | 747 | +19.362% | |
| 2026-02-25 | 165.25 | 165.69 | 165.25 | 165.59 | +1.603% | 657 | +17.952% | |
| 2026-02-24 | 163.03 | 163.46 | 162.98 | 162.98 | +1.704% | 468 | +19.843% | |
| 2026-02-23 | 160.10 | 160.25 | 159.76 | 160.25 | -2.154% | 1,803 | +21.886% | |
| 2026-02-20 | 162.23 | 163.77 | 162.23 | 163.77 | +1.378% | 745 | +19.261% | |
| 2026-02-19 | 162.00 | 162.00 | 160.48 | 161.55 | -0.731% | 2,853 | +20.904% | |
| 2026-02-18 | 161.91 | 163.26 | 161.91 | 162.74 | +1.209% | 704 | +20.020% | |
| 2026-02-17 | 158.60 | 160.79 | 158.60 | 160.79 | +0.256% | 310 | +21.471% | |
| 2026-02-13 | 159.92 | 161.59 | 159.43 | 160.38 | -0.021% | 2,555 | +21.782% | |
| 2026-02-12 | 164.43 | 166.77 | 160.42 | 160.42 | -3.246% | 3,980 | +21.756% | |
| 2026-02-11 | 166.14 | 166.14 | 164.32 | 165.80 | +0.276% | 1,027 | +17.805% | |
| 2026-02-10 | 167.31 | 167.31 | 165.34 | 165.34 | -0.771% | 353 | +18.130% | |
| 2026-02-09 | 165.44 | 167.21 | 165.44 | 166.63 | +0.855% | 1,165 | +17.220% | |
| 2026-02-06 | 162.12 | 165.77 | 162.12 | 165.21 | +3.952% | 1,949 | +18.222% | |
| 2026-02-05 | 158.09 | 158.93 | 158.09 | 158.93 | -2.446% | 1,045 | +22.895% | |
| 2026-02-04 | 165.42 | 165.42 | 162.92 | 162.92 | -1.030% | 787 | +19.888% | |
| 2026-02-03 | 166.05 | 166.05 | 164.61 | 164.61 | -1.686% | 353 | +18.654% | |
| 2026-02-02 | 167.44 | 167.44 | 167.44 | 167.44 | +1.068% | 283 | +16.653% | |
| 2026-01-30 | 166.20 | 166.20 | 165.66 | 165.66 | -0.859% | 192 | +17.900% | |
| 2026-01-29 | 164.93 | 167.10 | 164.93 | 167.10 | -0.396% | 3,197 | +16.887% | |
| 2026-01-28 | 167.59 | 167.76 | 167.59 | 167.76 | +0.033% | 767 | +16.424% | |
| 2026-01-27 | 167.68 | 167.71 | 167.68 | 167.71 | +0.772% | 603 | +16.462% | |
| 2026-01-26 | 165.50 | 166.81 | 165.21 | 166.43 | +0.970% | 4,559 | +17.361% | |
| 2026-01-23 | 164.83 | 164.83 | 164.83 | 164.83 | +0.134% | 119 | +18.500% | |
| 2026-01-22 | 164.60 | 164.60 | 164.60 | 164.60 | +1.042% | 244 | +18.659% | |
| 2026-01-21 | 160.04 | 163.41 | 160.04 | 162.91 | +2.339% | 1,987 | +19.896% | |
| 2026-01-20 | 162.16 | 162.16 | 159.18 | 159.18 | -4.235% | 1,128 | +22.701% | |
| 2026-01-16 | 166.22 | 166.22 | 166.22 | 166.22 | +0.021% | 271 | +17.505% | |
| 2026-01-15 | 166.74 | 167.41 | 166.19 | 166.19 | +0.478% | 2,518 | +17.530% | |
| 2026-01-14 | 165.46 | 165.47 | 165.03 | 165.40 | -0.931% | 742 | +18.092% | |
| 2026-01-13 | 166.66 | 166.95 | 166.44 | 166.95 | -0.529% | 597 | +16.992% | |
| 2026-01-12 | 167.84 | 167.84 | 167.84 | 167.84 | +0.238% | 256 | +16.373% | |
| 2026-01-09 | 167.76 | 167.76 | 167.44 | 167.44 | +1.386% | 975 | +16.650% | |
| 2026-01-08 | 165.06 | 165.40 | 164.60 | 165.15 | -0.019% | 1,461 | +18.267% | |
| 2026-01-07 | 164.18 | 166.42 | 164.18 | 165.18 | -0.755% | 863 | +18.244% | |
| 2026-01-06 | 165.16 | 166.44 | 165.16 | 166.44 | +1.298% | 521 | +17.351% | |
| 2026-01-05 | 164.40 | 164.40 | 164.31 | 164.31 | +1.339% | 712 | +18.875% | |
| 2026-01-02 | 164.00 | 164.01 | 162.09 | 162.13 | +0.128% | 1,953 | +20.467% | |
| 2025-12-31 | 164.12 | 164.12 | 161.93 | 161.93 | -1.447% | 1,114 | +20.621% | |
| 2025-12-30 | 164.39 | 164.66 | 164.31 | 164.31 | -0.176% | 676 | +18.875% | |
| 2025-12-29 | 164.51 | 164.99 | 164.51 | 164.60 | -0.765% | 1,570 | +18.666% | |
| 2025-12-26 | 165.86 | 165.86 | 165.86 | 165.86 | -0.099% | 124 | +17.758% | |
| 2025-12-24 | 164.95 | 166.10 | 164.94 | 166.03 | +0.631% | 1,711 | +17.642% | |
| 2025-12-23 | 163.48 | 164.99 | 163.48 | 164.99 | +0.748% | 4,359 | +18.384% | |
| 2025-12-22 | 163.76 | 163.92 | 163.76 | 163.76 | +1.250% | 716 | +19.269% | |
| 2025-12-19 | 161.36 | 161.95 | 161.36 | 161.74 | +1.570% | 1,224 | +20.760% | |
| 2025-12-18 | 159.61 | 159.61 | 159.10 | 159.24 | +1.579% | 1,596 | +22.656% | |
| 2025-12-17 | 160.02 | 160.02 | 156.77 | 156.77 | -2.397% | 642 | +24.592% | |
| 2025-12-16 | 159.54 | 160.62 | 159.54 | 160.62 | -0.485% | 1,586 | +21.606% | |
| 2025-12-15 | 161.40 | 161.40 | 161.40 | 161.40 | -0.193% | 270 | +21.016% | |
| 2025-12-12 | 161.77 | 161.77 | 161.71 | 161.71 | -2.081% | 682 | +20.782% | |
| 2025-12-11 | 165.15 | 165.15 | 165.15 | 165.15 | +0.327% | 186 | +18.269% | |
| 2025-12-10 | 162.14 | 164.61 | 162.04 | 164.61 | +1.336% | 990 | +18.655% | |
| 2025-12-09 | 162.77 | 163.50 | 162.44 | 162.44 | -0.072% | 1,396 | +20.241% | |
| 2025-12-08 | 163.31 | 163.31 | 162.56 | 162.56 | -0.794% | 327 | +20.154% | |
| 2025-12-05 | 163.80 | 163.86 | 163.80 | 163.86 | +0.467% | 647 | +19.200% | |
| 2025-12-04 | 162.95 | 163.10 | 162.95 | 163.10 | +0.033% | 285 | +19.757% | |
| 2025-12-03 | 162.29 | 163.04 | 162.29 | 163.04 | +0.566% | 183 | +19.797% | |
| 2025-12-02 | 162.27 | 162.27 | 162.12 | 162.12 | +0.225% | 622 | +20.475% | |
| 2025-12-01 | 163.50 | 163.50 | 161.76 | 161.76 | -0.775% | 1,040 | +20.746% | |
| 2025-11-28 | 163.02 | 163.02 | 163.02 | 163.02 | +0.897% | 15 | +19.810% | |
| 2025-11-26 | 161.80 | 161.80 | 161.57 | 161.57 | +1.440% | 1,091 | +20.885% | |
| 2025-11-25 | 155.15 | 159.28 | 155.15 | 159.28 | +1.800% | 487 | +22.625% | |
| 2025-11-24 | 155.68 | 156.47 | 155.17 | 156.47 | +3.301% | 4,956 | +24.832% | |
| 2025-11-21 | 149.75 | 152.51 | 149.70 | 151.47 | +1.892% | 750 | +28.953% | |
| 2025-11-20 | 159.05 | 159.05 | 148.65 | 148.65 | -3.137% | 2,995 | +31.393% | |
| 2025-11-19 | 154.04 | 154.04 | 152.27 | 153.47 | +0.602% | 2,311 | +27.270% | |
| 2025-11-18 | 152.88 | 153.45 | 151.33 | 152.55 | -1.459% | 693 | +28.037% | |
| 2025-11-17 | 158.35 | 158.35 | 154.45 | 154.81 | -1.883% | 958 | +26.169% | |
| 2025-11-14 | 159.61 | 159.61 | 157.78 | 157.78 | +0.005% | 872 | +23.793% | |
| 2025-11-13 | 160.00 | 160.00 | 157.77 | 157.77 | -3.335% | 526 | +23.799% | |
| 2025-11-12 | 163.80 | 163.80 | 163.21 | 163.21 | +0.075% | 1,753 | +19.671% | |
| 2025-11-11 | 161.68 | 163.09 | 161.67 | 163.09 | +0.234% | 509 | +19.760% | |
| 2025-11-10 | 161.30 | 163.13 | 161.30 | 162.71 | +3.230% | 765 | +20.040% | |
| 2025-11-07 | 155.49 | 157.62 | 153.98 | 157.62 | +0.194% | 1,200 | +23.918% | |
| 2025-11-06 | 159.41 | 159.41 | 157.31 | 157.31 | -2.268% | 1,692 | +24.158% | |
| 2025-11-05 | 161.20 | 162.14 | 160.97 | 160.97 | +0.734% | 1,031 | +21.342% | |
| 2025-11-04 | 159.74 | 161.99 | 159.56 | 159.79 | -2.345% | 1,349 | +22.233% | |
| 2025-11-03 | 163.44 | 163.63 | 163.44 | 163.63 | +0.116% | 455 | +19.367% | |
| 2025-10-31 | 163.44 | 163.44 | 163.44 | 163.44 | +0.626% | 498 | +19.506% | |
| 2025-10-30 | 164.47 | 164.47 | 162.42 | 162.42 | -1.879% | 1,623 | +20.254% | |
| 2025-10-29 | 165.53 | 165.53 | 165.53 | 165.53 | -0.206% | 83 | +17.994% | |
| 2025-10-28 | 165.59 | 165.88 | 164.89 | 165.87 | +0.494% | 7,283 | +17.751% | |
| 2025-10-27 | 165.06 | 165.06 | 165.06 | 165.06 | +2.372% | 1,407 | +18.333% | |
| 2025-10-24 | 161.23 | 161.23 | 161.23 | 161.23 | +1.631% | 150 | +21.140% | |
| 2025-10-23 | 156.49 | 158.65 | 156.49 | 158.65 | +1.223% | 1,042 | +23.116% | |
| 2025-10-22 | 156.47 | 157.21 | 156.30 | 156.73 | -1.373% | 6,930 | +24.621% | |
| 2025-10-21 | 159.14 | 159.14 | 158.91 | 158.91 | +0.081% | 7,168 | +22.910% | |
| 2025-10-20 | 159.24 | 159.24 | 158.78 | 158.78 | +2.113% | 255 | +23.010% | |
| 2025-10-17 | 155.50 | 155.50 | 155.50 | 155.50 | +1.230% | 454 | +25.609% | |
| 2025-10-16 | 156.10 | 156.10 | 153.61 | 153.61 | -1.294% | 318 | +27.155% | |
| 2025-10-15 | 154.01 | 155.62 | 154.01 | 155.62 | +0.675% | 973 | +25.509% | |
| 2025-10-14 | 151.50 | 156.20 | 151.50 | 154.58 | +0.101% | 2,516 | +26.357% | |
| 2025-10-13 | 154.42 | 154.42 | 154.42 | 154.42 | +2.678% | 1,200 | +26.485% | |
| 2025-10-10 | 150.98 | 150.98 | 150.39 | 150.39 | -5.219% | 453 | +29.873% | |
| 2025-10-09 | 158.67 | 158.67 | 158.67 | 158.67 | -0.694% | 18 | +23.095% | |
| 2025-10-08 | 159.78 | 159.78 | 159.78 | 159.78 | +1.207% | 56 | +22.241% | |
| 2025-10-07 | 157.88 | 157.88 | 157.88 | 157.88 | -0.896% | 100 | +23.716% | |
| 2025-10-06 | 159.30 | 159.30 | 159.30 | 159.30 | +0.769% | 151 | +22.608% | |
| 2025-10-03 | 158.09 | 158.09 | 158.09 | 158.09 | -0.007% | 176 | +23.551% | |
| 2025-10-02 | 158.10 | 158.10 | 158.10 | 158.10 | +0.079% | 195 | +23.542% | |
| 2025-10-01 | 155.71 | 157.97 | 155.70 | 157.97 | +0.693% | 1,147 | +23.640% | |
| 2025-09-30 | 155.30 | 156.89 | 155.20 | 156.89 | +0.853% | 364 | +24.497% | |
| 2025-09-29 | 155.38 | 155.56 | 155.36 | 155.56 | +0.432% | 621 | +25.559% | |
| 2025-09-26 | 154.89 | 154.89 | 154.89 | 154.89 | +1.100% | 396 | +26.101% | |
| 2025-09-25 | 152.61 | 153.21 | 152.61 | 153.21 | -0.963% | 311 | +27.488% | |
| 2025-09-24 | 154.69 | 154.69 | 154.69 | 154.69 | -0.594% | 242 | +26.261% | |
| 2025-09-23 | 155.62 | 155.62 | 155.62 | 155.62 | -1.159% | 57 | +25.511% | |
| 2025-09-22 | 157.44 | 157.44 | 157.44 | 157.44 | +0.832% | 56 | +24.056% | |
| 2025-09-19 | 156.14 | 156.14 | 156.14 | 156.14 | +0.777% | 112 | +25.089% | |
| 2025-09-18 | 154.88 | 155.06 | 154.58 | 154.94 | +1.208% | 1,790 | +26.061% | |
| 2025-09-17 | 153.00 | 153.09 | 152.84 | 153.09 | -0.390% | 562 | +27.584% | |
| 2025-09-16 | 154.00 | 154.00 | 153.56 | 153.69 | -0.153% | 279 | +27.087% | |
| 2025-09-15 | 153.92 | 153.92 | 153.92 | 153.92 | +0.776% | 94 | +26.893% | |
| 2025-09-12 | 152.74 | 152.74 | 152.74 | 152.74 | -0.091% | 150 | +27.878% | |
| 2025-09-11 | 152.32 | 152.88 | 152.32 | 152.88 | +1.597% | 322 | +27.761% | |
| 2025-09-10 | 150.47 | 150.47 | 150.47 | 150.47 | +0.539% | 96 | +29.802% | |
| 2025-09-09 | 148.55 | 149.67 | 148.55 | 149.67 | +0.629% | 818 | +30.502% | |
| 2025-09-08 | 148.93 | 149.11 | 148.65 | 148.73 | +0.520% | 6,227 | +31.323% | |
| 2025-09-05 | 147.96 | 147.96 | 147.96 | 147.96 | -0.810% | 368 | +32.007% | |
| 2025-09-04 | 147.07 | 149.17 | 147.07 | 149.17 | +1.750% | 444 | +30.938% | |
| 2025-09-03 | 146.32 | 146.60 | 146.31 | 146.60 | +0.837% | 894 | +33.229% | |
| 2025-09-02 | 143.31 | 145.39 | 143.31 | 145.39 | -1.349% | 338 | +34.343% | |
| 2025-08-29 | 148.91 | 148.91 | 147.38 | 147.38 | -1.366% | 191 | +32.532% | |
| 2025-08-28 | 149.42 | 149.42 | 149.42 | 149.42 | +0.574% | 106 | +30.722% | |
| 2025-08-27 | 147.55 | 148.56 | 147.55 | 148.56 | +0.498% | 223 | +31.472% | |
| 2025-08-26 | 147.83 | 147.83 | 147.83 | 147.83 | +0.711% | 200 | +32.127% | |
| 2025-08-25 | 146.78 | 146.78 | 146.78 | 146.78 | -0.655% | 74 | +33.066% | |
| 2025-08-22 | 145.06 | 148.27 | 145.06 | 147.75 | +2.957% | 473 | +32.195% | |
| 2025-08-21 | 143.56 | 144.31 | 143.51 | 143.51 | -1.041% | 717 | +36.104% | |
| 2025-08-20 | 145.07 | 145.51 | 143.72 | 145.02 | -0.249% | 2,630 | +34.687% | |
| 2025-08-19 | 146.85 | 146.85 | 145.17 | 145.38 | -1.274% | 669 | +34.351% | |
| 2025-08-18 | 147.11 | 147.25 | 146.77 | 147.25 | +0.029% | 1,123 | +32.640% | |
| 2025-08-15 | 147.52 | 147.52 | 147.21 | 147.21 | -0.667% | 939 | +32.678% | |
| 2025-08-14 | 147.36 | 148.20 | 147.36 | 148.20 | +0.164% | 621 | +31.794% | |
| 2025-08-13 | 147.87 | 147.96 | 147.87 | 147.96 | +0.619% | 336 | +32.011% | |
| 2025-08-12 | 146.83 | 147.05 | 146.73 | 147.05 | +2.255% | 284 | +32.827% | |
| 2025-08-11 | 145.03 | 145.03 | 143.80 | 143.80 | -0.540% | 580 | +35.822% | |
| 2025-08-08 | 143.88 | 144.86 | 143.88 | 144.58 | +1.619% | 598 | +35.089% | |
| 2025-08-07 | 143.25 | 143.25 | 142.22 | 142.28 | -0.293% | 2,713 | +37.277% | |
| 2025-08-06 | 142.70 | 142.70 | 142.70 | 142.70 | +1.400% | 206 | +36.875% | |
| 2025-08-05 | 141.60 | 141.60 | 140.73 | 140.73 | -0.986% | 270 | +38.791% | |
| 2025-08-04 | 140.59 | 142.13 | 140.59 | 142.13 | +2.884% | 628 | +37.422% | |
| 2025-08-01 | 138.15 | 138.15 | 138.15 | 138.15 | -3.111% | 87 | +41.385% | |
| 2025-07-31 | 144.56 | 145.35 | 142.58 | 142.58 | -0.765% | 998 | +36.987% | |
| 2025-07-30 | 143.32 | 143.68 | 143.32 | 143.68 | -0.241% | 492 | +35.939% | |
| 2025-07-29 | 144.30 | 144.33 | 144.02 | 144.03 | -0.606% | 886 | +35.611% | |
| 2025-07-28 | 144.87 | 144.91 | 144.78 | 144.91 | -0.065% | 654 | +34.789% | |
| 2025-07-25 | 145.00 | 145.00 | 145.00 | 145.00 | +0.653% | 158 | +34.701% | |
| 2025-07-24 | 144.45 | 144.45 | 143.95 | 144.06 | +0.333% | 585 | +35.580% | |
| 2025-07-23 | 142.23 | 143.67 | 142.23 | 143.58 | +1.275% | 1,578 | +36.032% | |
| 2025-07-22 | 141.98 | 141.98 | 140.53 | 141.77 | +0.241% | 9,086 | +37.767% | |
| 2025-07-21 | 142.72 | 142.72 | 141.43 | 141.43 | +0.292% | 1,320 | +38.099% | |
| 2025-07-18 | 141.49 | 141.49 | 141.02 | 141.02 | -0.182% | 657 | +38.502% | |
| 2025-07-17 | 140.16 | 141.28 | 140.16 | 141.28 | +1.181% | 9,047 | +38.250% | |
| 2025-07-16 | 138.61 | 139.63 | 138.61 | 139.63 | +0.432% | 133 | +39.882% | |
| 2025-07-15 | 140.35 | 140.35 | 139.03 | 139.03 | -0.647% | 242 | +40.487% | |
| 2025-07-14 | 139.02 | 139.94 | 139.02 | 139.94 | +0.421% | 270 | +39.577% | |
| 2025-07-11 | 139.65 | 140.02 | 139.35 | 139.35 | -0.649% | 3,201 | +40.164% | |
| 2025-07-10 | 139.28 | 140.84 | 139.28 | 140.26 | +0.365% | 331 | +39.255% | |
| 2025-07-09 | 139.60 | 139.75 | 139.60 | 139.75 | +1.077% | 329 | +39.763% | |
| 2025-07-08 | 138.31 | 138.59 | 138.22 | 138.26 | -0.048% | 570 | +41.269% | |
| 2025-07-07 | 139.56 | 139.56 | 137.96 | 138.33 | -1.785% | 1,592 | +41.202% | |
| 2025-07-03 | 139.60 | 140.89 | 139.60 | 140.84 | +1.783% | 1,361 | +38.681% | |
| 2025-07-02 | 137.27 | 138.37 | 137.27 | 138.37 | +0.849% | 1,220 | +41.154% | |
| 2025-07-01 | 137.05 | 137.65 | 137.05 | 137.21 | -0.307% | 1,950 | +42.352% | |
| 2025-06-30 | 136.59 | 137.63 | 136.54 | 137.63 | +1.199% | 1,778 | +41.916% | |
| 2025-06-27 | 136.30 | 136.30 | 134.88 | 136.00 | +0.898% | 277 | +43.617% | |
| 2025-06-26 | 133.76 | 134.79 | 133.75 | 134.79 | +1.476% | 818 | +44.906% | |
| 2025-06-25 | 133.38 | 133.45 | 132.83 | 132.83 | -0.113% | 933 | +47.044% | |
| 2025-06-24 | 131.63 | 133.23 | 131.62 | 132.98 | +2.010% | 1,895 | +46.878% | |
| 2025-06-23 | 128.14 | 130.36 | 127.00 | 130.36 | +1.971% | 6,202 | +49.830% | |
| 2025-06-20 | 128.22 | 128.24 | 127.58 | 127.84 | -0.510% | 1,326 | +52.784% | |
| 2025-06-18 | 129.31 | 129.99 | 128.50 | 128.50 | -0.091% | 4,719 | +52.004% | |
| 2025-06-17 | 129.63 | 130.18 | 128.31 | 128.61 | -1.524% | 316,697 | +51.866% | |
| 2025-06-16 | 129.70 | 130.60 | 129.70 | 130.60 | +1.676% | 3,493 | +49.551% | |
| 2025-06-13 | 129.39 | 131.01 | 128.45 | 128.45 | -2.223% | 9,730 | +52.058% | |
| 2025-06-12 | 130.91 | 131.67 | 130.51 | 131.37 | +0.658% | 8,192 | +48.678% | |
| 2025-06-11 | 131.11 | 131.55 | 129.54 | 130.51 | -0.381% | 4,847 | +49.657% | |
| 2025-06-10 | 130.43 | 131.01 | 129.68 | 131.01 | +0.878% | 1,904 | +49.087% | |
| 2025-06-09 | 129.83 | 130.04 | 129.61 | 129.87 | +0.139% | 2,726 | +50.396% | |
| 2025-06-06 | 129.62 | 130.15 | 129.62 | 129.69 | +2.102% | 2,837 | +50.604% | |
| 2025-06-05 | 128.54 | 128.54 | 126.62 | 127.02 | -1.164% | 315,572 | +53.770% | |
| 2025-06-04 | 128.73 | 128.77 | 128.52 | 128.52 | +0.001% | 1,178 | +51.980% | |
| 2025-06-03 | 128.52 | 128.52 | 128.52 | 128.52 | +1.353% | 303 | +51.981% | 1-for-5 split |
| 2025-06-02 | 126.10 | 126.80 | 126.10 | 126.80 | +0.835% | 570 | +54.037% | |
| 2025-05-30 | 125.75 | 126.10 | 125.20 | 125.75 | +0.080% | 865 | +55.323% | |
| 2025-05-29 | 126.25 | 126.25 | 125.55 | 125.65 | +0.558% | 742 | +55.447% | |
| 2025-05-28 | 126.00 | 126.00 | 124.95 | 124.95 | -1.223% | 8,611 | +56.314% | |
| 2025-05-27 | 125.00 | 126.50 | 125.00 | 126.50 | +3.816% | 770 | +54.402% | |
| 2025-05-23 | 120.10 | 121.85 | 120.10 | 121.85 | -1.456% | 316 | +60.294% | |
| 2025-05-22 | 123.70 | 124.21 | 123.00 | 123.65 | +0.073% | 4,886 | +57.961% | |
| 2025-05-21 | 126.22 | 126.72 | 123.55 | 123.56 | -2.785% | 2,209 | +58.076% | |
| 2025-05-20 | 127.00 | 128.15 | 127.00 | 127.10 | -0.781% | 651 | +53.673% | |
| 2025-05-19 | 126.40 | 128.85 | 126.40 | 128.10 | -0.311% | 793 | +52.474% | |
| 2025-05-16 | 126.60 | 128.50 | 126.60 | 128.50 | +1.863% | 554 | +51.999% | |
| 2025-05-15 | 124.40 | 126.15 | 124.40 | 126.15 | +0.587% | 784 | +54.831% | |
| 2025-05-14 | 125.05 | 125.55 | 125.05 | 125.41 | +0.291% | 294 | +55.739% | |
| 2025-05-13 | 124.60 | 126.10 | 124.60 | 125.05 | +1.502% | 2,172 | +56.192% | |
| 2025-05-12 | 122.40 | 123.25 | 121.47 | 123.20 | +6.299% | 1,616 | +58.538% | |
| 2025-05-09 | 117.15 | 117.20 | 115.55 | 115.90 | -0.267% | 1,794 | +68.523% | |
| 2025-05-08 | 116.09 | 118.05 | 115.35 | 116.21 | +1.204% | 2,065 | +68.073% | |
| 2025-05-07 | 114.10 | 114.83 | 114.10 | 114.83 | +0.594% | 322 | +70.097% | |
| 2025-05-06 | 113.80 | 114.15 | 113.80 | 114.15 | -1.510% | 710 | +71.107% | |
| 2025-05-05 | 115.30 | 116.85 | 115.30 | 115.90 | -1.362% | 2,112 | +68.523% | |
| 2025-05-02 | 115.95 | 117.85 | 115.75 | 117.50 | +3.115% | 965 | +66.229% | |
| 2025-05-01 | 114.05 | 115.50 | 113.75 | 113.95 | +1.514% | 28,313 | +71.407% | |
| 2025-04-30 | 107.27 | 112.25 | 107.15 | 112.25 | -0.133% | 536 | +74.003% | |
| 2025-04-29 | 110.35 | 112.50 | 110.35 | 112.40 | +1.079% | 2,519 | +73.771% | |
| 2025-04-28 | 111.10 | 111.30 | 108.70 | 111.20 | +0.180% | 1,062 | +75.646% | |
| 2025-04-25 | 109.80 | 111.00 | 108.85 | 111.00 | +1.463% | 508 | +75.963% | |
| 2025-04-24 | 106.25 | 109.40 | 106.25 | 109.40 | +4.689% | 995 | +78.536% | |
| 2025-04-23 | 106.65 | 108.40 | 104.25 | 104.50 | +3.264% | 1,801 | +86.908% | |
| 2025-04-22 | 98.22 | 101.20 | 97.90 | 101.20 | +5.359% | 7,122 | +93.008% | |
| 2025-04-21 | 97.95 | 97.95 | 93.60 | 96.05 | -4.760% | 3,331 | +103.351% | |
| 2025-04-17 | 101.35 | 102.45 | 100.65 | 100.85 | +0.174% | 2,525 | +93.672% | |
| 2025-04-16 | 103.30 | 104.05 | 98.45 | 100.67 | -5.068% | 6,434 | +94.009% | |
| 2025-04-15 | 106.95 | 107.75 | 105.26 | 106.05 | -0.141% | 7,121 | +84.176% | |
| 2025-04-14 | 107.41 | 108.15 | 104.70 | 106.20 | 0.000% | 10,185 | +83.916% |