UBRL
GraniteShares 2x Long UBER Daily ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:28 PM EDT
12.65USD+0.516%(+0.06)350,360
Pre-marketOct 5, 2026 8:10:30 AM EDT
12.57USD-0.672%(-0.09)
After-hoursOct 2, 2026 4:44:30 PM EDT
12.68USD+0.208%(+0.03)
UBRL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.75 | 12.76 | 12.32 | 12.67 | +0.556% | 361,847 | 0.000% |
| 2026-10-01 | 12.86 | 12.94 | 12.38 | 12.60 | -1.975% | 314,812 | +0.556% |
| 2026-09-30 | 13.34 | 13.34 | 12.83 | 12.85 | -2.177% | 248,946 | -1.431% |
| 2026-09-29 | 12.85 | 13.34 | 12.81 | 13.14 | +3.565% | 435,091 | -3.577% |
| 2026-09-28 | 13.17 | 13.20 | 12.53 | 12.69 | -3.954% | 289,008 | -0.140% |
| 2026-09-25 | 13.19 | 13.26 | 12.99 | 13.21 | +0.917% | 201,260 | -4.088% |
| 2026-09-24 | 13.28 | 13.40 | 13.00 | 13.09 | -0.833% | 185,350 | -3.209% |
| 2026-09-23 | 13.34 | 13.43 | 12.87 | 13.20 | -1.493% | 279,056 | -4.015% |
| 2026-09-22 | 14.05 | 14.12 | 13.25 | 13.40 | -2.403% | 543,391 | -5.448% |
| 2026-09-21 | 13.63 | 13.91 | 13.50 | 13.73 | +0.660% | 313,123 | -7.720% |
| 2026-09-18 | 13.74 | 13.80 | 13.45 | 13.64 | -1.088% | 199,662 | -7.111% |
| 2026-09-17 | 14.07 | 14.07 | 13.56 | 13.79 | -0.505% | 198,535 | -8.122% |
| 2026-09-16 | 14.05 | 14.24 | 13.61 | 13.86 | -1.352% | 137,461 | -8.586% |
| 2026-09-15 | 14.37 | 14.38 | 13.95 | 14.05 | -2.970% | 183,834 | -9.822% |
| 2026-09-14 | 14.22 | 14.53 | 13.95 | 14.48 | +2.695% | 254,567 | -12.500% |
| 2026-09-11 | 14.74 | 14.74 | 13.86 | 14.10 | -2.624% | 642,780 | -10.142% |
| 2026-09-10 | 13.63 | 14.84 | 13.19 | 14.48 | +4.098% | 701,029 | -12.500% |
| 2026-09-09 | 14.56 | 14.67 | 13.91 | 13.91 | -5.631% | 320,030 | -8.914% |
| 2026-09-08 | 15.74 | 15.74 | 14.56 | 14.74 | -6.944% | 459,404 | -14.043% |
| 2026-09-04 | 16.11 | 16.23 | 15.60 | 15.84 | -0.565% | 125,857 | -20.013% |
| 2026-09-03 | 16.45 | 16.91 | 15.64 | 15.93 | -1.362% | 146,709 | -20.465% |
| 2026-09-02 | 15.97 | 16.41 | 15.68 | 16.15 | +3.526% | 135,320 | -21.548% |
| 2026-09-01 | 15.50 | 15.94 | 15.37 | 15.60 | -1.328% | 49,047 | -18.782% |
| 2026-08-31 | 16.90 | 16.90 | 15.68 | 15.81 | -8.221% | 195,462 | -19.861% |
| 2026-08-28 | 16.39 | 17.23 | 16.38 | 17.23 | +5.102% | 84,712 | -26.449% |
| 2026-08-27 | 16.77 | 16.77 | 16.10 | 16.39 | -4.152% | 241,079 | -22.697% |
| 2026-08-26 | 18.49 | 18.81 | 17.03 | 17.10 | -4.576% | 199,400 | -25.906% |
| 2026-08-25 | 17.49 | 17.92 | 17.25 | 17.92 | +2.848% | 113,393 | -29.297% |
| 2026-08-24 | 17.41 | 17.55 | 16.87 | 17.42 | +1.184% | 105,535 | -27.283% |
| 2026-08-21 | 17.72 | 17.84 | 16.81 | 17.22 | +0.332% | 180,940 | -26.423% |
| 2026-08-20 | 17.18 | 17.82 | 16.95 | 17.16 | +1.317% | 163,116 | -26.179% |
| 2026-08-19 | 15.61 | 17.42 | 15.22 | 16.94 | +8.939% | 202,691 | -25.207% |
| 2026-08-18 | 15.86 | 16.59 | 15.54 | 15.55 | -0.829% | 212,143 | -18.521% |
| 2026-08-17 | 16.44 | 16.60 | 15.55 | 15.68 | -2.305% | 186,053 | -19.196% |
| 2026-08-14 | 16.53 | 16.59 | 15.82 | 16.05 | +0.187% | 98,177 | -21.059% |
| 2026-08-13 | 16.08 | 16.11 | 15.49 | 16.02 | +1.264% | 130,556 | -20.911% |
| 2026-08-12 | 16.90 | 17.09 | 15.64 | 15.82 | -8.237% | 183,233 | -19.912% |
| 2026-08-11 | 17.10 | 17.40 | 16.77 | 17.24 | +1.527% | 168,226 | -26.508% |
| 2026-08-10 | 15.99 | 17.01 | 15.99 | 16.98 | +7.746% | 296,403 | -25.386% |
| 2026-08-07 | 14.25 | 15.89 | 14.25 | 15.76 | +12.825% | 400,980 | -19.607% |
| 2026-08-06 | 13.26 | 14.27 | 13.20 | 13.97 | +6.467% | 434,193 | -9.296% |
| 2026-08-05 | 13.41 | 13.58 | 12.52 | 13.12 | -10.494% | 919,495 | -3.430% |
| 2026-08-04 | 14.49 | 14.76 | 14.38 | 14.66 | +1.231% | 341,465 | -13.564% |
| 2026-08-03 | 14.35 | 14.61 | 14.28 | 14.48 | +3.503% | 61,603 | -12.500% |
| 2026-07-31 | 13.92 | 14.04 | 13.68 | 13.99 | -0.173% | 65,833 | -9.435% |
| 2026-07-30 | 14.25 | 14.25 | 13.35 | 14.01 | -2.509% | 151,500 | -9.592% |
| 2026-07-29 | 14.02 | 14.55 | 13.74 | 14.38 | +1.523% | 119,958 | -11.861% |
| 2026-07-28 | 13.56 | 14.21 | 13.43 | 14.16 | +7.594% | 176,585 | -10.519% |
| 2026-07-27 | 12.67 | 13.23 | 12.22 | 13.16 | +6.300% | 172,796 | -3.723% |
| 2026-07-24 | 13.64 | 13.96 | 12.24 | 12.38 | -8.726% | 258,450 | +2.342% |
| 2026-07-23 | 13.96 | 14.34 | 13.34 | 13.56 | -3.668% | 137,466 | -6.588% |
| 2026-07-22 | 14.59 | 14.59 | 13.94 | 14.08 | -3.800% | 82,703 | -10.014% |
| 2026-07-21 | 14.82 | 15.18 | 14.55 | 14.64 | -1.618% | 104,075 | -13.433% |
| 2026-07-20 | 15.08 | 15.33 | 14.65 | 14.88 | -0.945% | 53,829 | -14.834% |
| 2026-07-17 | 14.99 | 15.23 | 14.68 | 15.02 | -3.354% | 73,554 | -15.639% |
| 2026-07-16 | 15.61 | 16.17 | 15.09 | 15.54 | +2.804% | 117,939 | -18.468% |
| 2026-07-15 | 14.95 | 15.61 | 14.89 | 15.12 | +1.793% | 105,499 | -16.183% |
| 2026-07-14 | 15.64 | 15.70 | 14.50 | 14.85 | -6.068% | 218,438 | -14.680% |
| 2026-07-13 | 16.17 | 16.64 | 15.62 | 15.81 | -0.695% | 72,773 | -19.857% |
| 2026-07-10 | 16.04 | 16.59 | 15.88 | 15.92 | +0.765% | 81,155 | -20.415% |
| 2026-07-09 | 15.25 | 15.81 | 15.01 | 15.80 | +1.736% | 71,939 | -19.806% |
| 2026-07-08 | 15.67 | 15.74 | 15.08 | 15.53 | -1.712% | 92,470 | -18.413% |
| 2026-07-07 | 15.60 | 16.02 | 15.43 | 15.80 | +4.983% | 195,969 | -19.810% |
| 2026-07-06 | 15.86 | 15.86 | 14.81 | 15.05 | -5.465% | 160,807 | -15.814% |
| 2026-07-02 | 15.20 | 15.92 | 15.16 | 15.92 | +5.098% | 172,346 | -20.415% |
| 2026-07-01 | 15.00 | 15.61 | 14.75 | 15.15 | +1.670% | 218,273 | -16.357% |
| 2026-06-30 | 16.31 | 16.31 | 14.85 | 14.90 | -9.263% | 391,054 | -14.961% |
| 2026-06-29 | 16.83 | 17.41 | 15.92 | 16.42 | -1.500% | 226,732 | -22.838% |
| 2026-06-26 | 15.41 | 16.83 | 15.19 | 16.67 | +10.689% | 224,910 | -23.995% |
| 2026-06-25 | 15.95 | 16.00 | 15.06 | 15.06 | -4.622% | 138,235 | -15.871% |
| 2026-06-24 | 14.34 | 16.55 | 14.12 | 15.79 | +11.896% | 378,714 | -19.759% |
| 2026-06-23 | 14.67 | 14.85 | 14.06 | 14.11 | -4.910% | 111,516 | -10.214% |
| 2026-06-22 | 14.77 | 15.23 | 14.65 | 14.84 | -0.469% | 92,183 | -14.623% |
| 2026-06-18 | 14.99 | 15.21 | 14.59 | 14.91 | +1.844% | 75,320 | -15.023% |
| 2026-06-17 | 15.42 | 15.62 | 14.63 | 14.64 | -6.439% | 91,110 | -13.456% |
| 2026-06-16 | 15.61 | 16.06 | 15.55 | 15.65 | +1.245% | 145,997 | -19.029% |
| 2026-06-15 | 14.37 | 15.73 | 14.37 | 15.46 | +11.849% | 561,601 | -18.021% |
| 2026-06-12 | 14.32 | 14.32 | 13.28 | 13.82 | -2.278% | 193,884 | -8.307% |
| 2026-06-11 | 13.73 | 14.18 | 13.23 | 14.14 | +2.315% | 157,977 | -10.396% |
| 2026-06-10 | 14.27 | 14.52 | 13.44 | 13.82 | -4.624% | 313,065 | -8.321% |
| 2026-06-09 | 14.37 | 14.94 | 14.17 | 14.49 | +0.625% | 145,678 | -12.560% |
| 2026-06-08 | 14.64 | 14.71 | 14.37 | 14.40 | -2.143% | 135,695 | -12.014% |
| 2026-06-05 | 15.14 | 15.38 | 14.50 | 14.72 | -4.072% | 249,052 | -13.899% |
| 2026-06-04 | 15.44 | 15.83 | 15.14 | 15.34 | +1.325% | 378,875 | -17.405% |
| 2026-06-03 | 14.92 | 15.15 | 14.54 | 15.14 | +0.195% | 189,706 | -16.311% |
| 2026-06-02 | 15.63 | 15.63 | 14.96 | 15.11 | -5.798% | 327,079 | -16.148% |
| 2026-06-01 | 14.98 | 16.33 | 14.93 | 16.04 | +9.339% | 620,339 | -21.010% |
| 2026-05-29 | 14.71 | 15.38 | 14.47 | 14.67 | -1.212% | 258,298 | -13.633% |
| 2026-05-28 | 14.74 | 14.93 | 14.30 | 14.85 | +0.746% | 179,893 | -14.680% |
| 2026-05-27 | 14.45 | 14.84 | 14.39 | 14.74 | +1.236% | 105,057 | -14.043% |
| 2026-05-26 | 15.29 | 15.29 | 14.45 | 14.56 | -4.774% | 220,866 | -12.981% |
| 2026-05-22 | 16.12 | 16.43 | 15.06 | 15.29 | -4.497% | 647,089 | -17.135% |
| 2026-05-21 | 16.15 | 16.39 | 15.75 | 16.01 | -2.889% | 220,524 | -20.862% |
| 2026-05-20 | 16.09 | 16.59 | 15.59 | 16.49 | +1.415% | 198,257 | -23.148% |
| 2026-05-19 | 16.91 | 17.07 | 16.20 | 16.26 | -2.480% | 72,131 | -22.061% |
| 2026-05-18 | 16.70 | 17.04 | 16.34 | 16.67 | -0.567% | 81,964 | -23.994% |
| 2026-05-15 | 16.30 | 16.89 | 16.07 | 16.76 | +1.240% | 31,219 | -24.425% |
| 2026-05-14 | 16.30 | 16.78 | 15.78 | 16.56 | -0.003% | 184,289 | -23.488% |
| 2026-05-13 | 17.29 | 17.29 | 16.25 | 16.56 | -4.608% | 127,383 | -23.490% |
| 2026-05-12 | 17.26 | 17.47 | 16.39 | 17.36 | +1.280% | 58,017 | -27.016% |
| 2026-05-11 | 17.08 | 17.63 | 16.80 | 17.14 | +1.304% | 76,552 | -26.082% |
| 2026-05-08 | 17.58 | 17.58 | 16.44 | 16.92 | -3.425% | 115,061 | -25.118% |
| 2026-05-07 | 18.93 | 19.36 | 17.29 | 17.52 | -6.188% | 188,091 | -27.683% |
| 2026-05-06 | 17.98 | 19.03 | 17.59 | 18.68 | +16.795% | 613,356 | -32.157% |
| 2026-05-05 | 16.50 | 16.67 | 15.80 | 15.99 | -2.371% | 373,351 | -20.763% |
| 2026-05-04 | 16.66 | 16.95 | 16.20 | 16.38 | -3.331% | 161,069 | -22.642% |
| 2026-05-01 | 16.72 | 17.02 | 16.70 | 16.94 | +1.820% | 64,824 | -25.219% |
| 2026-04-30 | 16.44 | 16.85 | 16.07 | 16.64 | +0.241% | 58,043 | -23.858% |
| 2026-04-29 | 16.30 | 16.73 | 15.97 | 16.60 | +0.463% | 127,704 | -23.675% |
| 2026-04-28 | 17.59 | 17.62 | 16.48 | 16.52 | -5.313% | 87,397 | -23.321% |
| 2026-04-27 | 16.87 | 17.77 | 16.87 | 17.45 | +4.210% | 87,445 | -27.395% |
| 2026-04-24 | 16.86 | 16.86 | 16.22 | 16.75 | -0.100% | 122,160 | -24.339% |
| 2026-04-23 | 17.71 | 17.92 | 16.36 | 16.76 | -2.536% | 193,852 | -24.414% |
| 2026-04-22 | 18.11 | 18.11 | 16.98 | 17.20 | -4.293% | 136,618 | -26.331% |
| 2026-04-21 | 18.38 | 18.59 | 17.83 | 17.97 | -0.719% | 83,878 | -29.494% |
| 2026-04-20 | 17.66 | 18.15 | 17.35 | 18.10 | +1.005% | 61,617 | -30.000% |
| 2026-04-17 | 18.20 | 18.65 | 17.70 | 17.92 | +1.701% | 98,541 | -29.297% |
| 2026-04-16 | 18.18 | 18.30 | 17.57 | 17.62 | -2.323% | 101,313 | -28.094% |
| 2026-04-15 | 16.49 | 18.31 | 16.49 | 18.04 | +12.195% | 175,463 | -29.764% |
| 2026-04-14 | 16.25 | 16.52 | 15.80 | 16.08 | +1.584% | 172,433 | -21.199% |
| 2026-04-13 | 14.92 | 16.02 | 14.78 | 15.83 | +5.079% | 68,947 | -19.950% |
| 2026-04-10 | 15.82 | 16.00 | 14.86 | 15.06 | -3.492% | 59,037 | -15.885% |
| 2026-04-09 | 15.77 | 15.77 | 14.90 | 15.61 | -1.590% | 83,440 | -18.823% |
| 2026-04-08 | 17.07 | 17.16 | 15.76 | 15.86 | +1.920% | 73,703 | -20.113% |
| 2026-04-07 | 15.63 | 15.92 | 15.40 | 15.56 | -1.285% | 43,561 | -18.580% |
| 2026-04-06 | 15.59 | 15.91 | 15.59 | 15.76 | +1.012% | 37,271 | -19.626% |
| 2026-04-02 | 15.24 | 15.66 | 14.78 | 15.61 | -0.281% | 72,060 | -18.813% |
| 2026-04-01 | 15.93 | 16.00 | 15.25 | 15.65 | -0.374% | 44,422 | -19.042% |
| 2026-03-31 | 15.20 | 15.77 | 14.99 | 15.71 | +6.090% | 57,943 | -19.345% |
| 2026-03-30 | 14.64 | 15.09 | 14.48 | 14.81 | +1.758% | 55,036 | -14.433% |
| 2026-03-27 | 15.00 | 15.00 | 14.28 | 14.55 | -3.999% | 65,678 | -12.929% |
| 2026-03-26 | 15.94 | 16.05 | 15.01 | 15.16 | -7.043% | 42,783 | -16.411% |
| 2026-03-25 | 16.46 | 16.55 | 15.90 | 16.31 | +2.417% | 78,266 | -22.299% |
| 2026-03-24 | 17.19 | 17.19 | 15.85 | 15.92 | -8.023% | 68,026 | -20.421% |
| 2026-03-23 | 17.17 | 17.53 | 17.00 | 17.31 | +3.220% | 71,666 | -26.805% |
| 2026-03-20 | 17.15 | 17.15 | 16.31 | 16.77 | -3.676% | 95,620 | -24.448% |
| 2026-03-19 | 18.12 | 18.49 | 17.37 | 17.41 | -3.385% | 81,269 | -27.226% |
| 2026-03-18 | 18.38 | 18.46 | 17.90 | 18.02 | -2.966% | 70,227 | -29.689% |
| 2026-03-17 | 18.50 | 19.18 | 18.36 | 18.57 | +8.141% | 182,094 | -31.775% |
| 2026-03-16 | 16.89 | 17.37 | 16.89 | 17.17 | +4.064% | 99,763 | -26.221% |
| 2026-03-13 | 16.28 | 17.14 | 16.28 | 16.50 | +1.306% | 53,107 | -23.222% |
| 2026-03-12 | 17.22 | 17.65 | 16.20 | 16.29 | -5.428% | 45,080 | -22.219% |
| 2026-03-11 | 16.99 | 17.56 | 16.72 | 17.22 | +6.801% | 147,876 | -26.441% |
| 2026-03-10 | 16.72 | 16.74 | 16.08 | 16.13 | -4.085% | 50,800 | -21.439% |
| 2026-03-09 | 17.00 | 17.09 | 15.95 | 16.81 | -3.274% | 85,706 | -24.647% |
| 2026-03-06 | 17.13 | 17.52 | 17.10 | 17.38 | -0.666% | 52,914 | -27.115% |
| 2026-03-05 | 18.45 | 18.87 | 17.48 | 17.50 | -3.813% | 86,647 | -27.600% |
| 2026-03-04 | 17.50 | 18.28 | 17.46 | 18.19 | +1.245% | 67,160 | -30.361% |
| 2026-03-03 | 17.17 | 18.42 | 16.91 | 17.97 | +1.012% | 95,878 | -29.494% |
| 2026-03-02 | 16.53 | 18.03 | 16.53 | 17.79 | +1.657% | 68,591 | -28.780% |
| 2026-02-27 | 16.76 | 17.70 | 16.70 | 17.50 | +1.332% | 68,003 | -27.600% |
| 2026-02-26 | 16.49 | 17.84 | 16.49 | 17.27 | +5.366% | 86,664 | -26.636% |
| 2026-02-25 | 16.06 | 16.55 | 16.00 | 16.39 | +4.100% | 66,526 | -22.699% |
| 2026-02-24 | 15.38 | 16.05 | 15.13 | 15.74 | +1.778% | 115,466 | -19.530% |
| 2026-02-23 | 16.49 | 16.65 | 15.29 | 15.47 | -8.516% | 106,736 | -18.100% |
| 2026-02-20 | 16.30 | 17.26 | 16.30 | 16.91 | +2.526% | 103,363 | -25.074% |
| 2026-02-19 | 16.03 | 17.00 | 16.03 | 16.49 | +0.141% | 49,922 | -23.181% |
| 2026-02-18 | 15.56 | 16.65 | 15.29 | 16.47 | +6.636% | 54,542 | -23.072% |
| 2026-02-17 | 15.41 | 15.54 | 15.12 | 15.45 | +1.612% | 44,264 | -17.967% |
| 2026-02-13 | 15.88 | 15.88 | 14.86 | 15.20 | -3.614% | 133,709 | -16.645% |
| 2026-02-12 | 16.19 | 16.40 | 15.03 | 15.77 | +0.318% | 174,363 | -19.658% |
| 2026-02-11 | 16.97 | 16.97 | 15.54 | 15.72 | -6.692% | 243,190 | -19.402% |
| 2026-02-10 | 17.22 | 17.53 | 16.82 | 16.85 | -1.246% | 133,552 | -24.796% |
| 2026-02-09 | 17.37 | 17.43 | 16.88 | 17.06 | -2.235% | 117,561 | -25.733% |
| 2026-02-06 | 18.13 | 18.13 | 16.48 | 17.45 | -1.133% | 223,357 | -27.393% |
| 2026-02-05 | 16.65 | 18.58 | 16.65 | 17.65 | +3.580% | 222,681 | -28.215% |
| 2026-02-04 | 18.07 | 18.74 | 16.10 | 17.04 | -10.685% | 747,700 | -25.646% |
| 2026-02-03 | 20.21 | 20.23 | 18.74 | 19.08 | -7.161% | 242,002 | -33.590% |
| 2026-02-02 | 20.06 | 21.00 | 19.73 | 20.55 | +1.935% | 125,416 | -38.345% |
| 2026-01-30 | 20.73 | 21.15 | 19.83 | 20.16 | -4.274% | 161,620 | -37.153% |
| 2026-01-29 | 20.39 | 21.14 | 20.15 | 21.06 | +4.361% | 209,461 | -39.839% |
| 2026-01-28 | 20.87 | 21.08 | 20.01 | 20.18 | -2.796% | 138,262 | -37.215% |
| 2026-01-27 | 21.00 | 21.00 | 20.07 | 20.76 | -1.866% | 144,848 | -38.971% |
| 2026-01-26 | 21.48 | 21.84 | 21.12 | 21.16 | -0.587% | 100,011 | -40.110% |
| 2026-01-23 | 21.92 | 22.02 | 20.92 | 21.28 | -0.821% | 73,391 | -40.461% |
| 2026-01-22 | 22.23 | 22.94 | 21.00 | 21.46 | -4.006% | 121,661 | -40.950% |
| 2026-01-21 | 22.28 | 23.07 | 21.72 | 22.35 | +1.094% | 178,528 | -43.316% |
| 2026-01-20 | 21.75 | 22.15 | 21.46 | 22.11 | -2.643% | 191,642 | -42.696% |
| 2026-01-16 | 22.09 | 22.71 | 21.75 | 22.71 | +1.123% | 166,404 | -44.210% |
| 2026-01-15 | 22.89 | 23.49 | 21.64 | 22.46 | -0.940% | 219,820 | -43.584% |
| 2026-01-14 | 23.05 | 23.27 | 22.03 | 22.67 | -1.517% | 136,053 | -44.114% |
| 2026-01-13 | 22.55 | 23.32 | 22.23 | 23.02 | +1.685% | 95,643 | -44.962% |
| 2026-01-12 | 22.69 | 23.09 | 22.34 | 22.64 | -1.966% | 87,738 | -44.035% |
| 2026-01-09 | 23.70 | 23.88 | 22.81 | 23.09 | -4.980% | 186,948 | -45.135% |
| 2026-01-08 | 23.25 | 24.62 | 23.08 | 24.30 | +3.472% | 111,476 | -47.867% |
| 2026-01-07 | 23.48 | 24.35 | 23.21 | 23.49 | +1.546% | 151,824 | -46.057% |
| 2026-01-06 | 21.18 | 23.21 | 21.00 | 23.13 | +11.955% | 235,878 | -45.223% |
| 2026-01-05 | 21.33 | 21.79 | 20.32 | 20.66 | -5.403% | 266,980 | -38.674% |
| 2026-01-02 | 21.61 | 22.22 | 21.23 | 21.84 | +2.928% | 72,704 | -41.987% |
| 2025-12-31 | 21.37 | 21.66 | 21.13 | 21.22 | -1.078% | 74,982 | -40.289% |
| 2025-12-30 | 21.25 | 21.70 | 21.22 | 21.45 | +1.357% | 73,780 | -40.932% |
| 2025-12-29 | 20.71 | 21.50 | 20.71 | 21.16 | -9.289% | 65,700 | -40.131% |
| 2025-12-26 | 23.25 | 23.35 | 23.07 | 23.33 | +0.624% | 38,633 | -45.692% |
| 2025-12-24 | 23.17 | 23.35 | 22.90 | 23.19 | +0.570% | 59,288 | -45.353% |
| 2025-12-23 | 23.24 | 23.24 | 22.78 | 23.05 | -0.758% | 74,377 | -45.042% |
| 2025-12-22 | 23.18 | 23.83 | 23.08 | 23.23 | +4.404% | 177,823 | -45.458% |
| 2025-12-19 | 22.50 | 22.50 | 21.61 | 22.25 | -1.052% | 247,783 | -43.056% |
| 2025-12-18 | 22.78 | 22.92 | 22.38 | 22.49 | +2.212% | 67,192 | -43.655% |
| 2025-12-17 | 22.91 | 22.91 | 21.91 | 22.00 | -5.009% | 102,896 | -42.409% |
| 2025-12-16 | 23.57 | 23.78 | 22.75 | 23.16 | -2.030% | 124,703 | -45.294% |
| 2025-12-15 | 24.64 | 24.67 | 23.28 | 23.64 | -7.766% | 278,051 | -46.404% |
| 2025-12-12 | 26.07 | 26.41 | 25.24 | 25.63 | -1.078% | 128,290 | -50.567% |
| 2025-12-11 | 24.93 | 26.07 | 24.67 | 25.91 | +2.981% | 149,607 | -51.100% |
| 2025-12-10 | 27.86 | 27.94 | 24.24 | 25.16 | -10.938% | 544,167 | -49.642% |
| 2025-12-09 | 29.75 | 29.93 | 28.12 | 28.25 | -7.252% | 151,058 | -55.150% |
| 2025-12-08 | 29.25 | 30.60 | 29.25 | 30.46 | +2.606% | 51,262 | -58.403% |
| 2025-12-05 | 29.50 | 30.51 | 29.50 | 29.69 | +0.728% | 72,753 | -57.319% |
| 2025-12-04 | 29.22 | 29.55 | 28.53 | 29.47 | +0.480% | 100,141 | -57.008% |
| 2025-12-03 | 28.90 | 29.74 | 28.43 | 29.33 | +6.927% | 162,427 | -56.802% |
| 2025-12-02 | 26.70 | 27.89 | 26.22 | 27.43 | +2.361% | 106,273 | -53.810% |
| 2025-12-01 | 26.82 | 27.37 | 26.11 | 26.80 | -2.193% | 59,070 | -52.719% |
| 2025-11-28 | 26.96 | 27.43 | 26.66 | 27.40 | +4.046% | 48,205 | -53.756% |
| 2025-11-26 | 25.50 | 26.63 | 25.18 | 26.33 | +5.132% | 152,971 | -51.885% |
| 2025-11-25 | 25.14 | 25.35 | 24.36 | 25.05 | -0.290% | 97,428 | -49.416% |
| 2025-11-24 | 25.52 | 25.52 | 24.73 | 25.12 | +0.031% | 129,695 | -49.562% |
| 2025-11-21 | 24.85 | 25.18 | 23.87 | 25.11 | +0.815% | 145,163 | -49.547% |
| 2025-11-20 | 29.45 | 29.45 | 24.59 | 24.91 | -13.316% | 244,345 | -49.136% |
| 2025-11-19 | 29.40 | 29.80 | 28.50 | 28.74 | -3.534% | 97,624 | -55.909% |
| 2025-11-18 | 30.09 | 31.05 | 28.78 | 29.79 | -2.501% | 69,867 | -57.467% |
| 2025-11-17 | 30.09 | 30.87 | 29.69 | 30.55 | +1.118% | 48,812 | -58.531% |
| 2025-11-14 | 29.50 | 30.88 | 28.96 | 30.21 | -0.545% | 79,886 | -58.067% |
| 2025-11-13 | 31.65 | 31.78 | 30.13 | 30.38 | -3.877% | 127,701 | -58.295% |
| 2025-11-12 | 31.98 | 32.54 | 31.04 | 31.61 | -0.151% | 100,230 | -59.912% |
| 2025-11-11 | 31.76 | 31.90 | 31.22 | 31.65 | -1.171% | 69,588 | -59.973% |
| 2025-11-10 | 31.40 | 32.09 | 30.80 | 32.03 | +4.733% | 121,561 | -60.442% |
| 2025-11-07 | 30.12 | 31.27 | 29.41 | 30.58 | -0.322% | 130,629 | -58.569% |
| 2025-11-06 | 30.57 | 31.11 | 29.92 | 30.68 | -1.509% | 130,029 | -58.703% |
| 2025-11-05 | 32.82 | 32.90 | 31.00 | 31.15 | -4.036% | 282,500 | -59.326% |
| 2025-11-04 | 30.74 | 32.65 | 29.21 | 32.46 | -10.083% | 769,281 | -60.967% |
| 2025-11-03 | 34.86 | 36.54 | 34.10 | 36.10 | +6.333% | 301,609 | -64.903% |
| 2025-10-31 | 34.37 | 35.11 | 33.68 | 33.95 | +0.245% | 113,359 | -62.680% |
| 2025-10-30 | 32.95 | 34.63 | 32.70 | 33.87 | +1.489% | 114,524 | -62.589% |
| 2025-10-29 | 33.62 | 34.15 | 32.54 | 33.37 | +0.397% | 148,392 | -62.032% |
| 2025-10-28 | 34.26 | 34.76 | 33.13 | 33.24 | -1.972% | 231,540 | -61.881% |
| 2025-10-27 | 32.95 | 34.01 | 32.72 | 33.91 | +5.218% | 226,472 | -62.633% |
| 2025-10-24 | 32.92 | 33.06 | 32.20 | 32.23 | -1.288% | 147,668 | -60.683% |
| 2025-10-23 | 31.05 | 33.26 | 31.05 | 32.65 | +5.355% | 150,705 | -61.189% |
| 2025-10-22 | 31.50 | 31.82 | 30.57 | 30.99 | -2.207% | 64,697 | -59.111% |
| 2025-10-21 | 32.05 | 32.55 | 31.55 | 31.69 | -1.184% | 59,200 | -60.013% |
| 2025-10-20 | 31.93 | 32.44 | 31.85 | 32.06 | +3.068% | 79,674 | -60.486% |
| 2025-10-17 | 30.88 | 31.39 | 30.57 | 31.11 | -0.498% | 61,879 | -59.274% |
| 2025-10-16 | 32.65 | 33.15 | 30.38 | 31.27 | -4.469% | 213,161 | -59.477% |
| 2025-10-15 | 33.43 | 34.32 | 32.19 | 32.73 | +0.796% | 135,574 | -61.288% |
| 2025-10-14 | 32.19 | 33.08 | 31.38 | 32.47 | +0.111% | 80,797 | -60.979% |
| 2025-10-13 | 32.66 | 33.08 | 32.00 | 32.43 | +1.380% | 75,437 | -60.936% |
| 2025-10-10 | 34.12 | 34.12 | 31.92 | 31.99 | -5.376% | 245,043 | -60.397% |
| 2025-10-09 | 36.63 | 36.67 | 33.70 | 33.81 | -6.594% | 229,039 | -62.526% |
| 2025-10-08 | 35.55 | 36.41 | 34.87 | 36.20 | +2.904% | 84,144 | -64.997% |
| 2025-10-07 | 37.10 | 37.17 | 34.65 | 35.18 | -4.284% | 118,576 | -63.981% |
| 2025-10-06 | 34.50 | 37.66 | 34.50 | 36.75 | +7.362% | 139,671 | -65.524% |
| 2025-10-03 | 34.58 | 35.52 | 34.23 | 34.23 | -0.436% | 106,148 | -62.986% |
| 2025-10-02 | 34.60 | 34.68 | 33.10 | 34.38 | -0.203% | 197,636 | -63.147% |
| 2025-10-01 | 35.40 | 36.00 | 34.33 | 34.45 | -2.547% | 61,741 | -63.222% |
| 2025-09-30 | 36.67 | 36.67 | 34.41 | 35.35 | -3.043% | 93,135 | -64.159% |
| 2025-09-29 | 36.28 | 37.02 | 35.95 | 36.46 | +2.015% | 55,342 | -65.250% |
| 2025-09-26 | 34.90 | 35.76 | 34.88 | 35.74 | +1.998% | 57,698 | -64.550% |
| 2025-09-25 | 34.52 | 35.30 | 34.04 | 35.04 | -0.487% | 61,407 | -63.841% |
| 2025-09-24 | 35.66 | 36.65 | 34.67 | 35.21 | -0.251% | 98,937 | -64.017% |
| 2025-09-23 | 36.88 | 36.88 | 35.17 | 35.30 | -3.341% | 142,687 | -64.108% |
| 2025-09-22 | 35.98 | 38.35 | 35.98 | 36.52 | +2.097% | 210,451 | -65.307% |
| 2025-09-19 | 33.57 | 36.06 | 33.42 | 35.77 | +7.709% | 205,511 | -64.579% |
| 2025-09-18 | 32.82 | 33.40 | 32.41 | 33.21 | +3.555% | 229,906 | -61.849% |
| 2025-09-17 | 34.20 | 34.84 | 31.40 | 32.07 | -9.764% | 515,231 | -60.493% |
| 2025-09-16 | 36.77 | 36.77 | 34.98 | 35.54 | -2.006% | 109,338 | -64.350% |
| 2025-09-15 | 34.04 | 36.29 | 34.04 | 36.27 | +5.953% | 198,544 | -65.065% |
| 2025-09-12 | 33.57 | 34.43 | 32.67 | 34.23 | +2.978% | 196,317 | -62.986% |
| 2025-09-11 | 33.09 | 34.53 | 32.97 | 33.24 | +0.727% | 163,594 | -61.883% |
| 2025-09-10 | 34.02 | 34.32 | 32.73 | 33.00 | -2.827% | 114,803 | -61.606% |
| 2025-09-09 | 33.23 | 33.96 | 32.16 | 33.96 | +2.536% | 111,633 | -62.691% |
| 2025-09-08 | 31.34 | 33.29 | 31.23 | 33.12 | +7.046% | 134,430 | -61.745% |
| 2025-09-05 | 31.28 | 31.67 | 29.46 | 30.94 | -2.212% | 176,596 | -59.050% |
| 2025-09-04 | 32.14 | 32.22 | 30.93 | 31.64 | -1.647% | 103,376 | -59.956% |
| 2025-09-03 | 32.24 | 33.56 | 32.01 | 32.17 | -0.186% | 84,912 | -60.615% |
| 2025-09-02 | 31.72 | 32.67 | 31.71 | 32.23 | -1.828% | 67,060 | -60.689% |
| 2025-08-29 | 34.05 | 34.05 | 31.37 | 32.83 | -4.696% | 179,622 | -61.407% |
| 2025-08-28 | 34.28 | 34.49 | 33.12 | 34.45 | +1.078% | 128,454 | -63.219% |
| 2025-08-27 | 34.76 | 35.19 | 34.04 | 34.08 | -2.153% | 62,160 | -62.823% |
| 2025-08-26 | 33.76 | 35.08 | 33.34 | 34.83 | +2.547% | 77,607 | -63.623% |
| 2025-08-25 | 34.57 | 35.59 | 33.90 | 33.97 | -3.426% | 101,625 | -62.697% |
| 2025-08-22 | 33.33 | 35.60 | 33.26 | 35.17 | +5.934% | 163,378 | -63.975% |
| 2025-08-21 | 32.88 | 33.39 | 32.34 | 33.20 | +0.576% | 96,646 | -61.837% |
| 2025-08-20 | 33.96 | 33.96 | 31.38 | 33.01 | -3.168% | 180,675 | -61.618% |
| 2025-08-19 | 33.13 | 35.00 | 33.12 | 34.09 | +2.991% | 323,336 | -62.834% |
| 2025-08-18 | 32.13 | 33.30 | 31.74 | 33.10 | +2.382% | 125,869 | -61.722% |
| 2025-08-15 | 31.38 | 33.10 | 31.38 | 32.33 | +2.765% | 186,661 | -60.810% |
| 2025-08-14 | 30.62 | 32.05 | 30.62 | 31.46 | +1.451% | 163,935 | -59.727% |
| 2025-08-13 | 31.95 | 32.00 | 30.43 | 31.01 | -2.208% | 139,330 | -59.142% |
| 2025-08-12 | 31.47 | 32.20 | 31.40 | 31.71 | +2.754% | 199,716 | -60.044% |
| 2025-08-11 | 30.43 | 31.52 | 29.82 | 30.86 | +1.882% | 273,303 | -58.944% |
| 2025-08-08 | 32.48 | 33.51 | 29.78 | 30.29 | -6.512% | 379,693 | -58.171% |
| 2025-08-07 | 30.94 | 32.48 | 30.07 | 32.40 | +7.534% | 595,851 | -60.895% |
| 2025-08-06 | 31.10 | 31.11 | 28.19 | 30.13 | -0.888% | 1,115,121 | -57.949% |
| 2025-08-05 | 30.22 | 31.27 | 29.94 | 30.40 | +2.495% | 367,926 | -58.322% |
| 2025-08-04 | 29.05 | 29.66 | 28.93 | 29.66 | +3.598% | 121,482 | -57.283% |
| 2025-08-01 | 28.15 | 28.63 | 27.58 | 28.63 | -2.053% | 117,144 | -55.746% |
| 2025-07-31 | 29.12 | 29.84 | 28.50 | 29.23 | +0.609% | 148,990 | -56.654% |
| 2025-07-30 | 28.85 | 29.21 | 28.35 | 29.05 | +1.159% | 176,505 | -56.390% |
| 2025-07-29 | 30.00 | 30.10 | 28.25 | 28.72 | -7.706% | 378,488 | -55.884% |
| 2025-07-28 | 31.84 | 32.30 | 30.96 | 31.12 | -1.212% | 81,261 | -59.284% |
| 2025-07-25 | 31.25 | 31.69 | 30.39 | 31.50 | +0.095% | 98,300 | -59.778% |
| 2025-07-24 | 31.50 | 33.27 | 31.35 | 31.47 | +2.175% | 192,161 | -59.739% |
| 2025-07-23 | 32.44 | 32.54 | 30.68 | 30.80 | -3.630% | 113,110 | -58.864% |
| 2025-07-22 | 31.80 | 32.35 | 30.73 | 31.96 | +1.428% | 162,478 | -60.357% |
| 2025-07-21 | 31.40 | 32.07 | 31.20 | 31.51 | +0.897% | 166,277 | -59.791% |
| 2025-07-18 | 31.50 | 31.53 | 30.38 | 31.23 | +0.064% | 168,671 | -59.430% |
| 2025-07-17 | 31.65 | 31.71 | 30.80 | 31.21 | -0.383% | 159,663 | -59.404% |
| 2025-07-16 | 32.47 | 32.59 | 30.73 | 31.33 | -2.973% | 138,265 | -59.560% |
| 2025-07-15 | 34.54 | 34.54 | 32.18 | 32.29 | -3.813% | 226,508 | -60.762% |
| 2025-07-14 | 34.83 | 34.83 | 33.34 | 33.57 | -2.752% | 172,976 | -62.258% |
| 2025-07-11 | 35.25 | 35.64 | 34.52 | 34.52 | -2.376% | 99,612 | -63.297% |
| 2025-07-10 | 35.14 | 36.17 | 34.49 | 35.36 | -1.063% | 277,176 | -64.169% |
| 2025-07-09 | 36.47 | 36.47 | 35.26 | 35.74 | -1.488% | 126,902 | -64.550% |
| 2025-07-08 | 36.01 | 36.41 | 34.59 | 36.28 | +1.710% | 191,827 | -65.077% |
| 2025-07-07 | 33.62 | 36.00 | 33.62 | 35.67 | +6.446% | 449,483 | -64.480% |
| 2025-07-03 | 32.57 | 33.86 | 32.57 | 33.51 | +3.458% | 114,466 | -62.190% |
| 2025-07-02 | 32.83 | 33.84 | 32.10 | 32.39 | -0.705% | 221,052 | -60.883% |
| 2025-07-01 | 33.02 | 33.30 | 31.32 | 32.62 | -2.160% | 92,861 | -61.159% |
| 2025-06-30 | 32.29 | 33.35 | 32.07 | 33.34 | +3.831% | 96,835 | -61.998% |
| 2025-06-27 | 32.61 | 32.84 | 31.08 | 32.11 | -3.516% | 176,049 | -60.542% |
| 2025-06-26 | 31.93 | 34.17 | 31.84 | 33.28 | +4.523% | 169,457 | -61.929% |
| 2025-06-25 | 32.45 | 33.09 | 31.59 | 31.84 | -1.485% | 151,027 | -60.207% |
| 2025-06-24 | 29.96 | 32.88 | 29.91 | 32.32 | +14.977% | 464,079 | -60.798% |
| 2025-06-23 | 27.00 | 28.13 | 26.41 | 28.11 | +3.384% | 97,239 | -54.927% |
| 2025-06-20 | 27.33 | 28.20 | 27.12 | 27.19 | +0.555% | 94,754 | -53.402% |
| 2025-06-18 | 28.41 | 29.00 | 26.30 | 27.04 | -3.048% | 179,679 | -53.143% |
| 2025-06-17 | 27.91 | 28.35 | 27.57 | 27.89 | -1.169% | 83,441 | -54.572% |
| 2025-06-16 | 28.13 | 28.65 | 28.10 | 28.22 | +2.993% | 70,230 | -55.103% |
| 2025-06-13 | 27.80 | 28.42 | 27.08 | 27.40 | -4.196% | 123,219 | -53.759% |
| 2025-06-12 | 28.76 | 29.28 | 28.06 | 28.60 | -2.055% | 78,237 | -55.699% |
| 2025-06-11 | 29.62 | 29.73 | 28.76 | 29.20 | +0.275% | 100,416 | -56.610% |
| 2025-06-10 | 30.35 | 30.37 | 28.60 | 29.12 | -1.622% | 153,129 | -56.490% |
| 2025-06-09 | 29.06 | 30.06 | 29.06 | 29.60 | +3.605% | 148,580 | -57.196% |
| 2025-06-06 | 28.34 | 29.22 | 28.21 | 28.57 | +2.182% | 107,330 | -55.653% |
| 2025-06-05 | 27.13 | 28.60 | 26.95 | 27.96 | +2.681% | 327,435 | -54.685% |
| 2025-06-04 | 26.88 | 28.00 | 26.88 | 27.23 | +2.100% | 171,606 | -53.470% |
| 2025-06-03 | 27.45 | 27.45 | 26.23 | 26.67 | -2.486% | 236,141 | -52.493% |
| 2025-06-02 | 27.93 | 27.93 | 26.74 | 27.35 | -1.049% | 129,399 | -53.675% |
| 2025-05-30 | 27.71 | 27.71 | 26.63 | 27.64 | -0.576% | 78,698 | -54.161% |
| 2025-05-29 | 30.31 | 30.31 | 26.89 | 27.80 | -9.031% | 214,588 | -54.424% |
| 2025-05-28 | 31.37 | 31.58 | 30.44 | 30.56 | -1.705% | 41,783 | -58.541% |
| 2025-05-27 | 30.78 | 31.52 | 30.41 | 31.09 | +2.675% | 48,182 | -59.247% |
| 2025-05-23 | 29.89 | 30.64 | 29.46 | 30.28 | -0.165% | 87,185 | -58.157% |
| 2025-05-22 | 30.71 | 31.21 | 30.33 | 30.33 | -1.622% | 76,663 | -58.226% |
| 2025-05-21 | 32.41 | 32.41 | 30.43 | 30.83 | -7.250% | 226,705 | -58.904% |
| 2025-05-20 | 34.26 | 34.43 | 32.31 | 33.24 | -1.160% | 160,227 | -61.883% |
| 2025-05-19 | 32.17 | 33.71 | 32.17 | 33.63 | +1.387% | 140,197 | -62.325% |
| 2025-05-16 | 32.24 | 33.99 | 31.81 | 33.17 | +3.462% | 265,684 | -61.803% |
| 2025-05-15 | 32.32 | 32.71 | 31.36 | 32.06 | -0.497% | 158,140 | -60.480% |
| 2025-05-14 | 32.52 | 32.96 | 31.69 | 32.22 | -2.952% | 167,618 | -60.677% |
| 2025-05-13 | 30.23 | 33.49 | 29.86 | 33.20 | +8.781% | 372,436 | -61.837% |
| 2025-05-12 | 28.05 | 30.80 | 26.72 | 30.52 | +12.454% | 281,007 | -58.486% |
| 2025-05-09 | 26.90 | 27.96 | 26.89 | 27.14 | +1.193% | 58,808 | -53.316% |
| 2025-05-08 | 28.10 | 28.10 | 26.70 | 26.82 | -3.664% | 258,549 | -52.759% |
| 2025-05-07 | 27.28 | 28.75 | 25.42 | 27.84 | -5.015% | 350,701 | -54.490% |
| 2025-05-06 | 27.96 | 29.72 | 27.96 | 29.31 | +1.034% | 205,544 | -56.772% |
| 2025-05-05 | 27.43 | 29.74 | 27.43 | 29.01 | +2.799% | 257,793 | -56.325% |
| 2025-05-02 | 26.82 | 28.61 | 26.68 | 28.22 | +8.330% | 135,807 | -55.103% |
| 2025-05-01 | 26.09 | 26.70 | 25.93 | 26.05 | -0.344% | 122,835 | -51.363% |
| 2025-04-30 | 24.14 | 26.25 | 23.83 | 26.14 | +3.813% | 134,468 | -51.530% |
| 2025-04-29 | 24.68 | 25.31 | 24.46 | 25.18 | +2.776% | 87,171 | -49.682% |
| 2025-04-28 | 24.36 | 24.72 | 23.76 | 24.50 | +1.575% | 74,805 | -48.286% |
| 2025-04-25 | 24.39 | 25.83 | 23.95 | 24.12 | -0.945% | 169,017 | -47.471% |
| 2025-04-24 | 21.95 | 24.51 | 21.95 | 24.35 | +11.903% | 135,903 | -47.967% |
| 2025-04-23 | 23.63 | 24.02 | 21.55 | 21.76 | -2.114% | 131,665 | -41.774% |
| 2025-04-22 | 21.83 | 22.78 | 21.64 | 22.23 | +4.171% | 61,314 | -43.005% |
| 2025-04-21 | 22.03 | 22.85 | 20.38 | 21.34 | -6.115% | 119,923 | -40.628% |
| 2025-04-17 | 22.16 | 23.10 | 21.91 | 22.73 | +6.017% | 186,232 | -44.259% |
| 2025-04-16 | 21.78 | 22.52 | 20.91 | 21.44 | -2.943% | 117,111 | -40.905% |
| 2025-04-15 | 21.56 | 22.47 | 21.56 | 22.09 | +2.744% | 175,980 | -42.644% |
| 2025-04-14 | 21.74 | 21.84 | 21.02 | 21.50 | 0.000% | 99,646 | -41.070% |