UNHG
Leverage Shares 2X Long UNH Daily ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:21:54 AM EDT
17.52USD-0.086%(-0.01)128,044
17.44Bid17.45Ask0.01SpreadPre-marketOct 5, 2026 9:22:30 AM EDT
17.55USD+0.086%(+0.02)
UNHG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.6700 | 17.6800 | 17.3000 | 17.5200 | -0.114% | 128,044 | 0.000% |
| 2026-10-02 | 17.0000 | 17.5900 | 16.8500 | 17.5400 | +3.787% | 304,570 | -0.114% |
| 2026-10-01 | 17.1000 | 17.5300 | 16.7000 | 16.9000 | -1.625% | 433,611 | +3.669% |
| 2026-09-30 | 17.8500 | 17.8500 | 16.9850 | 17.1791 | -3.920% | 591,622 | +1.984% |
| 2026-09-29 | 17.8900 | 18.0200 | 17.5400 | 17.8800 | -1.488% | 474,311 | -2.013% |
| 2026-09-28 | 18.0700 | 18.4400 | 17.8500 | 18.1500 | +0.470% | 461,670 | -3.471% |
| 2026-09-25 | 18.0900 | 18.2800 | 17.5300 | 18.0651 | +0.847% | 732,186 | -3.017% |
| 2026-09-24 | 17.6300 | 17.9300 | 17.3193 | 17.9134 | +2.227% | 500,863 | -2.196% |
| 2026-09-23 | 17.5450 | 17.6900 | 17.0800 | 17.5231 | -1.278% | 540,601 | -0.018% |
| 2026-09-22 | 18.4600 | 18.5000 | 17.7050 | 17.7500 | -2.570% | 710,425 | -1.296% |
| 2026-09-21 | 18.3200 | 18.3200 | 17.8500 | 18.2183 | +0.487% | 588,199 | -3.833% |
| 2026-09-18 | 18.0800 | 18.2700 | 17.7200 | 18.1300 | +0.707% | 442,295 | -3.365% |
| 2026-09-17 | 18.1300 | 18.4900 | 17.9500 | 18.0027 | +0.105% | 453,731 | -2.681% |
| 2026-09-16 | 18.0600 | 18.4800 | 17.8600 | 17.9839 | -0.583% | 582,216 | -2.580% |
| 2026-09-15 | 18.7900 | 18.8400 | 18.0500 | 18.0894 | -3.891% | 554,545 | -3.148% |
| 2026-09-14 | 18.5500 | 19.1114 | 18.5500 | 18.8218 | +3.473% | 897,562 | -6.916% |
| 2026-09-11 | 19.3600 | 19.4100 | 17.9000 | 18.1900 | -4.914% | 869,375 | -3.683% |
| 2026-09-10 | 19.8400 | 20.1993 | 19.0600 | 19.1300 | -2.311% | 340,342 | -8.416% |
| 2026-09-09 | 20.8600 | 20.9600 | 18.1200 | 19.5825 | -4.221% | 1,189,221 | -10.532% |
| 2026-09-08 | 19.5500 | 20.7150 | 19.3900 | 20.4455 | +2.177% | 468,412 | -14.309% |
| 2026-09-04 | 20.1200 | 20.5200 | 19.8550 | 20.0098 | -2.228% | 411,395 | -12.443% |
| 2026-09-03 | 20.4000 | 20.8900 | 19.9400 | 20.4657 | +0.519% | 378,159 | -14.393% |
| 2026-09-02 | 20.2100 | 20.4950 | 20.0450 | 20.3600 | +1.698% | 336,797 | -13.949% |
| 2026-09-01 | 19.5300 | 20.3400 | 19.5300 | 20.0200 | +3.463% | 435,937 | -12.488% |
| 2026-08-31 | 19.6500 | 19.8000 | 19.1750 | 19.3500 | -2.069% | 289,122 | -9.457% |
| 2026-08-28 | 20.0200 | 20.0650 | 19.7100 | 19.7588 | -0.698% | 245,950 | -11.331% |
| 2026-08-27 | 20.1600 | 20.4250 | 19.8200 | 19.8977 | -3.206% | 321,513 | -11.950% |
| 2026-08-26 | 20.0500 | 21.1000 | 20.0500 | 20.5567 | +2.102% | 360,618 | -14.772% |
| 2026-08-25 | 20.2600 | 20.3100 | 20.0400 | 20.1335 | -1.064% | 172,597 | -12.981% |
| 2026-08-24 | 19.5800 | 20.4200 | 19.5600 | 20.3500 | +4.080% | 465,564 | -13.907% |
| 2026-08-21 | 19.0000 | 19.8200 | 19.0000 | 19.5523 | +2.907% | 408,511 | -10.394% |
| 2026-08-20 | 19.2800 | 19.7800 | 18.9200 | 19.0000 | -2.112% | 421,590 | -7.789% |
| 2026-08-19 | 19.9700 | 20.2300 | 19.1900 | 19.4100 | -2.658% | 509,471 | -9.737% |
| 2026-08-18 | 20.3550 | 20.4300 | 19.9300 | 19.9400 | -0.895% | 423,264 | -12.136% |
| 2026-08-17 | 20.5400 | 20.5400 | 19.7200 | 20.1200 | -3.102% | 744,519 | -12.922% |
| 2026-08-14 | 20.3900 | 20.9300 | 20.2942 | 20.7640 | +1.025% | 334,801 | -15.623% |
| 2026-08-13 | 21.1300 | 21.3800 | 20.4900 | 20.5534 | -3.178% | 483,520 | -14.759% |
| 2026-08-12 | 20.7900 | 21.3800 | 20.7850 | 21.2281 | +1.932% | 452,552 | -17.468% |
| 2026-08-11 | 21.6800 | 21.7550 | 20.8050 | 20.8257 | -3.491% | 402,196 | -15.873% |
| 2026-08-10 | 21.6300 | 22.0200 | 21.5100 | 21.5790 | +0.836% | 317,991 | -18.810% |
| 2026-08-07 | 20.8700 | 21.7850 | 20.7500 | 21.4000 | +1.436% | 559,795 | -18.131% |
| 2026-08-06 | 22.3800 | 22.3800 | 20.9800 | 21.0971 | -4.365% | 859,184 | -16.955% |
| 2026-08-05 | 21.1300 | 22.4400 | 20.4900 | 22.0600 | +2.319% | 888,750 | -20.580% |
| 2026-08-04 | 22.3900 | 22.3900 | 21.4500 | 21.5600 | -3.664% | 615,859 | -18.738% |
| 2026-08-03 | 22.5100 | 22.6600 | 22.1600 | 22.3800 | +0.191% | 378,891 | -21.716% |
| 2026-07-31 | 23.1100 | 23.1500 | 22.2900 | 22.3373 | -3.264% | 509,273 | -21.566% |
| 2026-07-30 | 22.3700 | 23.7100 | 21.9300 | 23.0909 | +0.395% | 554,375 | -24.126% |
| 2026-07-29 | 23.7600 | 24.2000 | 22.9900 | 23.0000 | -3.967% | 584,709 | -23.826% |
| 2026-07-28 | 23.0200 | 24.0850 | 22.6000 | 23.9500 | +5.932% | 575,837 | -26.848% |
| 2026-07-27 | 23.2200 | 23.2200 | 22.2000 | 22.6089 | -1.786% | 549,504 | -22.508% |
| 2026-07-24 | 23.5100 | 23.9350 | 22.8900 | 23.0200 | -1.563% | 308,546 | -23.892% |
| 2026-07-23 | 23.9300 | 24.1450 | 23.0900 | 23.3854 | -3.724% | 428,839 | -25.081% |
| 2026-07-22 | 24.8900 | 24.8900 | 24.1250 | 24.2900 | -2.411% | 400,162 | -27.872% |
| 2026-07-21 | 23.3000 | 24.9400 | 23.1900 | 24.8900 | +6.778% | 659,871 | -29.610% |
| 2026-07-20 | 24.0000 | 24.3000 | 22.8250 | 23.3100 | -2.141% | 1,464,868 | -24.839% |
| 2026-07-17 | 24.1100 | 25.0200 | 23.6900 | 23.8200 | +1.146% | 1,819,801 | -26.448% |
| 2026-07-16 | 26.5700 | 27.5900 | 23.2300 | 23.5500 | +2.480% | 5,995,126 | -25.605% |
| 2026-07-15 | 22.8800 | 23.6100 | 22.5600 | 22.9800 | -3.324% | 1,286,400 | -23.760% |
| 2026-07-14 | 24.3900 | 24.5100 | 23.3800 | 23.7700 | -1.891% | 983,535 | -26.294% |
| 2026-07-13 | 23.8800 | 24.4800 | 23.8200 | 24.2281 | +2.185% | 508,666 | -27.687% |
| 2026-07-10 | 24.4800 | 24.6200 | 23.6200 | 23.7100 | -3.422% | 579,322 | -26.107% |
| 2026-07-09 | 23.9250 | 24.8780 | 23.9250 | 24.5500 | +2.819% | 556,467 | -28.635% |
| 2026-07-08 | 24.0200 | 24.4799 | 23.7250 | 23.8770 | -1.335% | 668,197 | -26.624% |
| 2026-07-07 | 23.4200 | 24.2611 | 23.4200 | 24.2000 | +4.671% | 607,112 | -27.603% |
| 2026-07-06 | 23.7800 | 23.8100 | 22.8100 | 23.1200 | -3.304% | 745,773 | -24.221% |
| 2026-07-02 | 24.2200 | 24.4800 | 23.5700 | 23.9100 | -0.846% | 574,175 | -26.725% |
| 2026-07-01 | 23.2100 | 24.2700 | 22.7100 | 24.1139 | +5.255% | 712,004 | -27.345% |
| 2026-06-30 | 23.6500 | 23.7000 | 22.6700 | 22.9100 | -1.884% | 740,123 | -23.527% |
| 2026-06-29 | 24.0700 | 24.1950 | 22.9600 | 23.3500 | -3.672% | 695,299 | -24.968% |
| 2026-06-26 | 23.1300 | 24.3200 | 23.0900 | 24.2400 | +5.346% | 1,151,427 | -27.723% |
| 2026-06-25 | 22.0500 | 23.2100 | 22.0500 | 23.0100 | +4.816% | 932,876 | -23.859% |
| 2026-06-24 | 22.4600 | 22.8000 | 21.3300 | 21.9528 | -1.791% | 699,984 | -20.192% |
| 2026-06-23 | 22.2600 | 22.4000 | 21.6500 | 22.3532 | +1.372% | 649,696 | -21.622% |
| 2026-06-22 | 21.5450 | 22.3600 | 21.4700 | 22.0506 | +2.704% | 682,013 | -20.546% |
| 2026-06-18 | 21.5900 | 22.0300 | 21.3800 | 21.4700 | +0.562% | 428,191 | -18.398% |
| 2026-06-17 | 22.4100 | 22.5500 | 21.2600 | 21.3500 | -4.088% | 541,554 | -17.939% |
| 2026-06-16 | 22.5900 | 22.7000 | 22.1300 | 22.2600 | -1.729% | 394,591 | -21.294% |
| 2026-06-15 | 22.0000 | 22.9700 | 21.4000 | 22.6517 | +2.496% | 956,838 | -22.655% |
| 2026-06-12 | 22.2000 | 22.2450 | 21.7100 | 22.1000 | +1.469% | 794,158 | -20.724% |
| 2026-06-11 | 22.0000 | 22.2800 | 21.5700 | 21.7800 | -1.135% | 771,772 | -19.559% |
| 2026-06-10 | 22.7800 | 23.0000 | 21.7300 | 22.0300 | -2.565% | 1,104,771 | -20.472% |
| 2026-06-09 | 22.2500 | 22.6450 | 22.0600 | 22.6100 | +3.007% | 1,885,021 | -22.512% |
| 2026-06-08 | 20.9500 | 22.1800 | 20.6400 | 21.9500 | +3.440% | 1,368,066 | -20.182% |
| 2026-06-05 | 21.2950 | 21.7000 | 21.0001 | 21.2200 | +1.386% | 1,703,053 | -17.436% |
| 2026-06-04 | 20.2700 | 21.4200 | 20.2500 | 20.9300 | +10.274% | 1,743,545 | -16.292% |
| 2026-06-03 | 19.0700 | 20.0300 | 18.9600 | 18.9800 | -0.472% | 1,651,111 | -7.692% |
| 2026-06-02 | 19.0300 | 19.2900 | 18.7700 | 19.0700 | -1.089% | 771,240 | -8.128% |
| 2026-06-01 | 18.9100 | 19.6250 | 18.8850 | 19.2800 | -0.207% | 861,666 | -9.129% |
| 2026-05-29 | 19.5700 | 19.7900 | 18.8450 | 19.3200 | -1.277% | 832,932 | -9.317% |
| 2026-05-28 | 19.7500 | 20.2600 | 19.4400 | 19.5700 | -0.911% | 459,960 | -10.475% |
| 2026-05-27 | 19.1600 | 19.8000 | 19.0700 | 19.7500 | +3.620% | 757,907 | -11.291% |
| 2026-05-26 | 20.1100 | 20.1100 | 18.9700 | 19.0600 | -5.783% | 617,133 | -8.080% |
| 2026-05-22 | 19.5700 | 20.4550 | 19.5000 | 20.2300 | +2.847% | 453,963 | -13.396% |
| 2026-05-21 | 19.5200 | 20.0350 | 19.4600 | 19.6700 | -0.355% | 435,471 | -10.930% |
| 2026-05-20 | 20.2700 | 20.7800 | 19.4900 | 19.7400 | -3.140% | 1,090,542 | -11.246% |
| 2026-05-19 | 20.3800 | 20.9800 | 20.2200 | 20.3800 | -0.924% | 865,597 | -14.033% |
| 2026-05-18 | 20.2400 | 20.6500 | 19.8112 | 20.5700 | -1.437% | 1,401,698 | -14.827% |
| 2026-05-15 | 20.9150 | 21.2800 | 20.5100 | 20.8700 | -2.749% | 1,365,211 | -16.052% |
| 2026-05-14 | 21.7200 | 21.7350 | 21.1400 | 21.4600 | -0.969% | 841,787 | -18.360% |
| 2026-05-13 | 21.1300 | 22.0200 | 20.8300 | 21.6700 | +2.217% | 1,646,038 | -19.151% |
| 2026-05-12 | 19.8200 | 21.2997 | 19.7200 | 21.2000 | +6.212% | 1,588,881 | -17.358% |
| 2026-05-11 | 19.5800 | 20.0000 | 19.1300 | 19.9600 | +2.411% | 957,112 | -12.224% |
| 2026-05-08 | 18.7000 | 19.4900 | 18.7000 | 19.4900 | +5.351% | 901,254 | -10.108% |
| 2026-05-07 | 18.1100 | 18.5200 | 18.0100 | 18.5000 | +1.537% | 498,451 | -5.297% |
| 2026-05-06 | 17.8000 | 18.4000 | 17.3900 | 18.2200 | +1.674% | 876,195 | -3.842% |
| 2026-05-05 | 18.6100 | 18.7250 | 17.7300 | 17.9200 | -3.759% | 1,115,549 | -2.232% |
| 2026-05-04 | 18.3700 | 18.6400 | 18.0477 | 18.6200 | +0.921% | 638,243 | -5.908% |
| 2026-05-01 | 18.7200 | 18.8600 | 18.2800 | 18.4500 | -1.019% | 686,209 | -5.041% |
| 2026-04-30 | 18.4000 | 18.7800 | 17.8801 | 18.6400 | -0.054% | 897,063 | -6.009% |
| 2026-04-29 | 18.1700 | 18.6700 | 18.1150 | 18.6500 | +2.024% | 1,302,756 | -6.059% |
| 2026-04-28 | 17.2500 | 18.5500 | 17.2300 | 18.2800 | +6.838% | 2,212,221 | -4.158% |
| 2026-04-27 | 17.0200 | 17.2700 | 16.5700 | 17.1100 | -0.117% | 777,810 | +2.396% |
| 2026-04-24 | 17.2500 | 17.4500 | 16.8100 | 17.1300 | +0.058% | 969,072 | +2.277% |
| 2026-04-23 | 17.1000 | 17.3499 | 16.7400 | 17.1200 | +0.647% | 1,066,885 | +2.336% |
| 2026-04-22 | 16.8400 | 17.5000 | 16.7200 | 17.0100 | +4.164% | 2,051,305 | +2.998% |
| 2026-04-21 | 16.9300 | 17.3600 | 16.2700 | 16.3300 | +13.877% | 7,949,883 | +7.287% |
| 2026-04-20 | 14.4000 | 14.5003 | 14.0450 | 14.3400 | -0.624% | 1,278,562 | +22.176% |
| 2026-04-17 | 14.0600 | 14.4900 | 13.8000 | 14.4300 | +5.022% | 1,790,816 | +21.414% |
| 2026-04-16 | 13.5600 | 13.9350 | 13.4610 | 13.7400 | +1.477% | 875,129 | +27.511% |
| 2026-04-15 | 13.7100 | 13.8640 | 13.3100 | 13.5400 | -0.221% | 1,050,850 | +29.394% |
| 2026-04-14 | 13.4400 | 14.0200 | 13.4400 | 13.5700 | +0.817% | 1,479,541 | +29.108% |
| 2026-04-13 | 12.7050 | 13.4850 | 12.6200 | 13.4600 | +5.486% | 1,195,095 | +30.163% |
| 2026-04-10 | 12.9900 | 13.2500 | 12.7400 | 12.7600 | -1.771% | 998,857 | +37.304% |
| 2026-04-09 | 12.7900 | 13.0400 | 12.7400 | 12.9900 | +0.698% | 879,798 | +34.873% |
| 2026-04-08 | 13.3600 | 13.4900 | 12.8101 | 12.9000 | -1.149% | 1,967,308 | +35.814% |
| 2026-04-07 | 13.1400 | 13.4200 | 12.5100 | 13.0500 | +18.636% | 8,293,413 | +34.253% |
| 2026-04-06 | 10.7600 | 11.1400 | 10.7400 | 11.0000 | +2.996% | 2,533,555 | +59.273% |
| 2026-04-02 | 10.2300 | 10.8190 | 10.2300 | 10.6800 | +2.201% | 970,019 | +64.045% |
| 2026-04-01 | 10.4400 | 10.5499 | 10.2200 | 10.4500 | +2.552% | 1,066,732 | +67.656% |
| 2026-03-31 | 9.6700 | 10.2900 | 9.6200 | 10.1900 | +6.590% | 1,738,431 | +71.933% |
| 2026-03-30 | 9.4500 | 9.5950 | 9.2000 | 9.5600 | +2.137% | 1,333,884 | +83.264% |
| 2026-03-27 | 9.9800 | 9.9950 | 9.1450 | 9.3600 | -6.400% | 2,609,684 | +87.179% |
| 2026-03-26 | 10.1700 | 10.5450 | 9.9950 | 10.0000 | -2.439% | 1,299,818 | +75.200% |
| 2026-03-25 | 10.5500 | 10.6700 | 9.9900 | 10.2500 | -1.347% | 1,203,879 | +70.927% |
| 2026-03-24 | 10.1200 | 10.4600 | 10.0400 | 10.3900 | +2.063% | 1,040,464 | +68.624% |
| 2026-03-23 | 10.8900 | 11.0300 | 10.1500 | 10.1800 | -4.949% | 2,601,748 | +72.102% |
| 2026-03-20 | 10.9300 | 11.2350 | 10.6150 | 10.7100 | -3.077% | 1,859,133 | +63.585% |
| 2026-03-19 | 11.2100 | 11.6050 | 11.0250 | 11.0500 | -2.643% | 984,893 | +58.552% |
| 2026-03-18 | 11.4900 | 11.6802 | 11.2600 | 11.3500 | -2.408% | 925,640 | +54.361% |
| 2026-03-17 | 11.6000 | 11.7300 | 11.4100 | 11.6300 | +1.483% | 1,263,901 | +50.645% |
| 2026-03-16 | 11.3000 | 11.6100 | 11.1150 | 11.4600 | +2.504% | 1,444,472 | +52.880% |
| 2026-03-13 | 10.8800 | 11.2500 | 10.8600 | 11.1800 | +3.232% | 1,286,060 | +56.708% |
| 2026-03-12 | 11.3900 | 11.6450 | 10.7550 | 10.8300 | -5.662% | 2,388,692 | +61.773% |
| 2026-03-11 | 11.2700 | 11.5500 | 11.1200 | 11.4800 | +1.954% | 1,700,748 | +52.613% |
| 2026-03-10 | 11.6300 | 11.6600 | 10.9723 | 11.2600 | -1.916% | 2,175,687 | +55.595% |
| 2026-03-09 | 11.1800 | 11.4850 | 10.9650 | 11.4800 | +0.525% | 1,891,949 | +52.613% |
| 2026-03-06 | 11.4300 | 11.8100 | 11.1500 | 11.4200 | -1.552% | 1,218,745 | +53.415% |
| 2026-03-05 | 11.7200 | 11.8200 | 11.4450 | 11.6000 | -2.110% | 1,436,655 | +51.034% |
| 2026-03-04 | 11.6400 | 12.0600 | 11.5400 | 11.8500 | +1.717% | 1,400,241 | +47.848% |
| 2026-03-03 | 11.6100 | 12.0000 | 11.2800 | 11.6500 | -3.878% | 1,925,341 | +50.386% |
| 2026-03-02 | 11.5500 | 12.1600 | 11.5300 | 12.1200 | +1.000% | 2,490,403 | +44.554% |
| 2026-02-27 | 11.3200 | 12.0650 | 11.2650 | 12.0000 | +4.439% | 1,846,321 | +46.000% |
| 2026-02-26 | 11.4600 | 12.1650 | 11.3701 | 11.4900 | +1.771% | 1,952,215 | +52.480% |
| 2026-02-25 | 10.8000 | 11.3300 | 10.7405 | 11.2900 | +7.319% | 2,030,197 | +55.182% |
| 2026-02-24 | 11.1550 | 11.1700 | 10.3450 | 10.5200 | -5.987% | 2,740,654 | +66.540% |
| 2026-02-23 | 11.6900 | 11.9400 | 11.1300 | 11.1900 | -5.330% | 2,022,987 | +56.568% |
| 2026-02-20 | 11.6550 | 11.8697 | 11.4600 | 11.8200 | +0.169% | 1,413,280 | +48.223% |
| 2026-02-19 | 11.8500 | 11.8800 | 11.5745 | 11.8000 | +1.027% | 1,193,883 | +48.475% |
| 2026-02-18 | 11.8600 | 11.8800 | 11.5350 | 11.6800 | -0.765% | 1,338,128 | +50.000% |
| 2026-02-17 | 12.1100 | 12.1700 | 11.7000 | 11.7700 | -2.647% | 1,428,355 | +48.853% |
| 2026-02-13 | 11.4500 | 12.1170 | 11.4200 | 12.0900 | +5.960% | 2,560,422 | +44.913% |
| 2026-02-12 | 10.9300 | 11.5600 | 10.7450 | 11.4100 | +3.916% | 4,008,510 | +53.550% |
| 2026-02-11 | 10.5100 | 11.0400 | 10.2850 | 10.9800 | +4.175% | 2,890,657 | +59.563% |
| 2026-02-10 | 10.8300 | 11.0300 | 10.5000 | 10.5400 | -1.862% | 2,029,625 | +66.224% |
| 2026-02-09 | 10.6200 | 11.1000 | 10.6000 | 10.7400 | -0.648% | 2,959,777 | +63.128% |
| 2026-02-06 | 10.0500 | 10.9100 | 10.0500 | 10.8100 | +5.773% | 2,686,952 | +62.072% |
| 2026-02-05 | 10.6600 | 10.8668 | 10.0500 | 10.2200 | -5.283% | 3,882,119 | +71.429% |
| 2026-02-04 | 11.2750 | 11.4900 | 10.6565 | 10.7900 | -5.929% | 3,196,248 | +62.373% |
| 2026-02-03 | 11.5200 | 11.7900 | 11.0296 | 11.4700 | -1.206% | 3,902,118 | +52.746% |
| 2026-02-02 | 11.5900 | 11.9850 | 11.3201 | 11.6100 | -0.854% | 2,338,912 | +50.904% |
| 2026-01-30 | 12.0900 | 12.2000 | 11.5250 | 11.7100 | -3.621% | 3,219,898 | +49.616% |
| 2026-01-29 | 12.3400 | 12.4300 | 11.9106 | 12.1500 | -1.220% | 4,819,751 | +44.198% |
| 2026-01-28 | 11.5100 | 12.3899 | 11.5050 | 12.3000 | +7.612% | 11,044,666 | +42.439% |
| 2026-01-27 | 12.6100 | 13.2100 | 11.1800 | 11.4300 | -39.072% | 25,585,432 | +53.281% |
| 2026-01-26 | 19.0900 | 19.0900 | 18.3050 | 18.7600 | -2.647% | 2,980,244 | -6.610% |
| 2026-01-23 | 19.0400 | 19.4160 | 18.9101 | 19.2700 | +0.837% | 1,154,679 | -9.081% |
| 2026-01-22 | 18.3000 | 19.1500 | 18.2650 | 19.1100 | +3.915% | 1,355,315 | -8.320% |
| 2026-01-21 | 17.5000 | 18.4150 | 17.4950 | 18.3900 | +5.508% | 1,950,690 | -4.731% |
| 2026-01-20 | 16.3600 | 17.5900 | 16.3100 | 17.4300 | +4.309% | 1,430,165 | +0.516% |
| 2026-01-16 | 17.1000 | 17.2399 | 16.6550 | 16.7100 | -4.841% | 1,604,953 | +4.847% |
| 2026-01-15 | 17.1600 | 17.5900 | 16.4400 | 17.5600 | +2.391% | 2,121,210 | -0.228% |
| 2026-01-14 | 17.1700 | 17.6636 | 17.0500 | 17.1500 | +0.587% | 766,520 | +2.157% |
| 2026-01-13 | 17.9000 | 17.9000 | 16.9400 | 17.0500 | -3.835% | 1,049,597 | +2.757% |
| 2026-01-12 | 17.9900 | 17.9900 | 17.0500 | 17.7300 | -2.152% | 1,077,482 | -1.184% |
| 2026-01-09 | 18.4400 | 18.6000 | 17.9593 | 18.1200 | -1.575% | 665,616 | -3.311% |
| 2026-01-08 | 17.7600 | 18.5300 | 17.7350 | 18.4100 | +2.792% | 1,154,366 | -4.834% |
| 2026-01-07 | 18.6600 | 18.7300 | 17.5000 | 17.9100 | -4.225% | 1,605,080 | -2.178% |
| 2026-01-06 | 18.5800 | 19.0450 | 18.2750 | 18.7000 | +4.120% | 3,392,445 | -6.310% |
| 2026-01-05 | 17.2900 | 18.4500 | 17.1201 | 17.9600 | +3.278% | 1,663,570 | -2.450% |
| 2026-01-02 | 16.8100 | 17.7750 | 16.4900 | 17.3900 | +3.574% | 1,388,011 | +0.748% |
| 2025-12-31 | 16.9800 | 17.1100 | 16.7700 | 16.7900 | -1.235% | 828,801 | +4.348% |
| 2025-12-30 | 16.7400 | 17.4400 | 16.7001 | 17.0000 | -8.306% | 1,210,664 | +3.059% |
| 2025-12-29 | 18.7200 | 19.0900 | 18.4603 | 18.5400 | -1.697% | 639,162 | -5.502% |
| 2025-12-26 | 18.3500 | 18.8650 | 18.2800 | 18.8600 | +2.333% | 726,957 | -7.105% |
| 2025-12-24 | 18.1200 | 18.5700 | 18.0500 | 18.4300 | +1.767% | 489,001 | -4.938% |
| 2025-12-23 | 18.0300 | 18.4441 | 18.0150 | 18.1100 | -0.275% | 660,194 | -3.258% |
| 2025-12-22 | 17.9200 | 18.6789 | 17.7601 | 18.1600 | -1.412% | 1,446,563 | -3.524% |
| 2025-12-19 | 18.5000 | 19.2200 | 18.2800 | 18.4200 | -0.432% | 1,456,029 | -4.886% |
| 2025-12-18 | 18.6000 | 18.7540 | 18.1100 | 18.5000 | -2.168% | 1,591,061 | -5.297% |
| 2025-12-17 | 19.2200 | 19.3790 | 18.8100 | 18.9100 | -1.562% | 1,199,746 | -7.351% |
| 2025-12-16 | 19.8900 | 20.0000 | 18.8600 | 19.2100 | -4.094% | 1,044,928 | -8.798% |
| 2025-12-15 | 19.9900 | 20.4900 | 19.5665 | 20.0300 | -0.497% | 1,257,230 | -12.531% |
| 2025-12-12 | 19.6800 | 20.5100 | 19.5500 | 20.1300 | +2.862% | 2,179,360 | -12.966% |
| 2025-12-11 | 18.7300 | 19.8500 | 18.6700 | 19.5700 | +5.102% | 1,614,014 | -10.475% |
| 2025-12-10 | 17.9900 | 18.6699 | 17.6750 | 18.6200 | +2.816% | 1,403,992 | -5.908% |
| 2025-12-09 | 18.0300 | 18.4071 | 17.9800 | 18.1100 | 0.000% | 688,456 | -3.258% |
| 2025-12-08 | 18.7000 | 18.7150 | 18.0250 | 18.1100 | -2.999% | 1,300,317 | -3.258% |
| 2025-12-05 | 19.1000 | 19.2299 | 18.4200 | 18.6700 | -1.789% | 1,422,427 | -6.160% |
| 2025-12-04 | 19.6600 | 19.9100 | 18.4555 | 19.0100 | -3.649% | 1,958,609 | -7.838% |
| 2025-12-03 | 18.1600 | 19.9200 | 18.1350 | 19.7300 | +9.186% | 1,813,116 | -11.201% |
| 2025-12-02 | 17.9400 | 18.5000 | 17.8750 | 18.0700 | +0.669% | 1,074,242 | -3.044% |
| 2025-12-01 | 18.4500 | 18.6700 | 17.9118 | 17.9500 | -3.856% | 1,041,511 | -2.396% |
| 2025-11-28 | 18.9100 | 18.9200 | 18.5700 | 18.6700 | +0.107% | 710,590 | -6.160% |
| 2025-11-26 | 18.3250 | 19.2900 | 18.2700 | 18.6500 | +1.801% | 1,549,447 | -6.059% |
| 2025-11-25 | 17.6400 | 18.4900 | 17.6400 | 18.3200 | +4.626% | 1,903,887 | -4.367% |
| 2025-11-24 | 18.0500 | 18.2550 | 17.3700 | 17.5100 | -0.568% | 2,480,905 | +0.057% |
| 2025-11-21 | 16.7000 | 18.0391 | 16.6800 | 17.6100 | +5.260% | 2,471,912 | -0.511% |
| 2025-11-20 | 16.6850 | 17.0900 | 16.5800 | 16.7300 | +1.640% | 2,994,000 | +4.722% |
| 2025-11-19 | 16.9400 | 17.0800 | 15.9900 | 16.4600 | -3.062% | 2,627,181 | +6.440% |
| 2025-11-18 | 17.2800 | 17.3650 | 16.4550 | 16.9800 | -4.392% | 3,425,293 | +3.180% |
| 2025-11-17 | 17.7400 | 18.5600 | 17.6400 | 17.7600 | -0.727% | 2,220,434 | -1.351% |
| 2025-11-14 | 18.4400 | 18.6000 | 17.7500 | 17.8900 | -6.580% | 3,394,408 | -2.068% |
| 2025-11-13 | 19.8800 | 19.9200 | 19.0150 | 19.1500 | -3.914% | 4,266,694 | -8.512% |
| 2025-11-12 | 18.7600 | 20.3850 | 18.5800 | 19.9300 | +7.035% | 5,236,660 | -12.092% |
| 2025-11-11 | 18.1300 | 18.6550 | 17.7800 | 18.6200 | +3.560% | 3,249,115 | -5.908% |
| 2025-11-10 | 17.8400 | 18.2800 | 17.4739 | 17.9800 | -1.587% | 3,572,384 | -2.558% |
| 2025-11-07 | 17.8000 | 18.3100 | 17.1500 | 18.2700 | +1.331% | 3,256,942 | -4.105% |
| 2025-11-06 | 18.8600 | 19.2200 | 17.9950 | 18.0300 | -3.634% | 3,332,844 | -2.829% |
| 2025-11-05 | 18.5800 | 19.0100 | 18.3000 | 18.7100 | -1.888% | 3,038,215 | -6.360% |
| 2025-11-04 | 18.6650 | 19.7324 | 18.6300 | 19.0700 | -1.903% | 2,904,252 | -8.128% |
| 2025-11-03 | 20.0700 | 20.2300 | 18.5600 | 19.4400 | -4.612% | 4,472,615 | -9.877% |
| 2025-10-31 | 20.6500 | 20.9500 | 19.8450 | 20.3800 | -1.878% | 2,642,369 | -14.033% |
| 2025-10-30 | 21.1600 | 21.9900 | 20.6300 | 20.7700 | -6.103% | 3,555,627 | -15.648% |
| 2025-10-29 | 23.3250 | 23.4864 | 21.9200 | 22.1200 | -6.667% | 4,562,412 | -20.796% |
| 2025-10-28 | 25.2900 | 25.4200 | 22.5600 | 23.7000 | +0.937% | 10,870,147 | -26.076% |
| 2025-10-27 | 23.1700 | 23.5100 | 22.9100 | 23.4800 | +1.777% | 2,479,844 | -25.383% |
| 2025-10-24 | 22.9300 | 23.4150 | 22.7635 | 23.0700 | +1.184% | 1,693,317 | -24.057% |
| 2025-10-23 | 22.1800 | 23.0400 | 21.9700 | 22.8000 | -0.044% | 1,745,163 | -23.158% |
| 2025-10-22 | 23.2800 | 23.2800 | 22.5200 | 22.8100 | -2.812% | 2,262,810 | -23.192% |
| 2025-10-21 | 23.4500 | 24.1950 | 22.9800 | 23.4700 | +0.600% | 2,681,309 | -25.352% |
| 2025-10-20 | 22.6000 | 23.4900 | 22.5350 | 23.3300 | +4.385% | 1,828,466 | -24.904% |
| 2025-10-17 | 21.8400 | 22.5935 | 21.7073 | 22.3500 | -0.223% | 1,937,858 | -21.611% |
| 2025-10-16 | 23.0800 | 23.0800 | 22.1302 | 22.4000 | -2.354% | 2,153,760 | -21.786% |
| 2025-10-15 | 22.8300 | 23.3766 | 22.3150 | 22.9400 | +0.394% | 2,453,899 | -23.627% |
| 2025-10-14 | 22.2100 | 23.1400 | 22.0100 | 22.8500 | +0.794% | 2,749,990 | -23.326% |
| 2025-10-13 | 22.2500 | 22.7400 | 22.0500 | 22.6700 | +2.255% | 2,815,924 | -22.717% |
| 2025-10-10 | 24.1300 | 24.1300 | 21.9200 | 22.1700 | -7.316% | 6,630,256 | -20.974% |
| 2025-10-09 | 24.5300 | 25.0299 | 23.7201 | 23.9200 | -1.361% | 3,811,274 | -26.756% |
| 2025-10-08 | 23.8500 | 24.8324 | 23.7000 | 24.2500 | +3.323% | 3,992,421 | -27.753% |
| 2025-10-07 | 22.8900 | 23.5691 | 22.7300 | 23.4700 | +2.803% | 3,170,530 | -25.352% |
| 2025-10-06 | 23.1000 | 23.2900 | 22.6100 | 22.8300 | -0.782% | 2,807,405 | -23.259% |
| 2025-10-03 | 22.6800 | 23.9800 | 22.5800 | 23.0100 | +3.695% | 5,616,393 | -23.859% |
| 2025-10-02 | 21.4300 | 22.3800 | 21.1183 | 22.1900 | +3.113% | 3,781,805 | -21.046% |
| 2025-10-01 | 21.0000 | 21.5880 | 20.7424 | 21.5200 | +1.509% | 2,735,009 | -18.587% |
| 2025-09-30 | 21.0400 | 21.6886 | 20.8300 | 21.2000 | +0.284% | 2,037,905 | -17.358% |
| 2025-09-29 | 21.0800 | 21.2200 | 20.7231 | 21.1400 | +0.475% | 1,524,655 | -17.124% |
| 2025-09-26 | 21.4500 | 21.7581 | 20.7104 | 21.0400 | -1.035% | 1,991,715 | -16.730% |
| 2025-09-25 | 21.5700 | 21.8009 | 21.0000 | 21.2600 | -3.583% | 2,556,955 | -17.592% |
| 2025-09-24 | 21.8700 | 22.3800 | 21.5500 | 22.0500 | +2.368% | 3,571,220 | -20.544% |
| 2025-09-23 | 20.6800 | 22.1351 | 20.6600 | 21.5400 | +3.608% | 5,556,964 | -18.663% |
| 2025-09-22 | 19.9700 | 20.9099 | 19.7400 | 20.7900 | +2.819% | 3,097,368 | -15.729% |
| 2025-09-19 | 20.1900 | 20.7265 | 19.8500 | 20.2200 | +0.949% | 3,173,602 | -13.353% |
| 2025-09-18 | 21.0600 | 21.2490 | 19.9333 | 20.0300 | -4.025% | 3,971,059 | -12.531% |
| 2025-09-17 | 20.4100 | 21.0500 | 20.3729 | 20.8700 | +1.114% | 2,972,120 | -16.052% |
| 2025-09-16 | 21.5500 | 21.7700 | 20.4500 | 20.6400 | -4.665% | 3,426,415 | -15.116% |
| 2025-09-15 | 22.0200 | 22.1100 | 21.0000 | 21.6500 | -1.457% | 2,721,729 | -19.076% |
| 2025-09-12 | 22.5700 | 23.2000 | 21.9519 | 21.9700 | -0.723% | 3,945,669 | -20.255% |
| 2025-09-11 | 21.5800 | 22.9390 | 21.1800 | 22.1300 | +3.751% | 4,819,338 | -20.831% |
| 2025-09-10 | 21.1600 | 21.5160 | 20.6200 | 21.3300 | -0.652% | 4,841,590 | -17.862% |
| 2025-09-09 | 19.7000 | 21.8600 | 19.0600 | 21.4700 | +17.194% | 10,671,346 | -18.398% |
| 2025-09-08 | 18.1500 | 18.4500 | 17.5705 | 18.3200 | +3.328% | 4,174,567 | -4.367% |
| 2025-09-05 | 17.1500 | 18.0300 | 16.9600 | 17.7300 | +3.141% | 3,954,962 | -1.184% |
| 2025-09-04 | 16.8200 | 17.3799 | 16.5185 | 17.1900 | +1.836% | 2,203,909 | +1.920% |
| 2025-09-03 | 17.0200 | 17.1200 | 16.4700 | 16.8800 | -0.881% | 1,992,458 | +3.791% |
| 2025-09-02 | 17.0300 | 17.5000 | 16.8800 | 17.0300 | -0.758% | 2,597,997 | +2.877% |
| 2025-08-29 | 16.3500 | 17.1800 | 16.2300 | 17.1600 | +4.826% | 2,246,957 | +2.098% |
| 2025-08-28 | 16.5900 | 16.5900 | 16.0500 | 16.3700 | -0.968% | 2,287,684 | +7.025% |
| 2025-08-27 | 16.2100 | 16.7800 | 16.1200 | 16.5300 | +1.974% | 2,699,428 | +5.989% |
| 2025-08-26 | 16.6400 | 17.1100 | 15.5211 | 16.2100 | -2.701% | 4,032,680 | +8.081% |
| 2025-08-25 | 17.0300 | 17.0847 | 16.4334 | 16.6600 | -1.769% | 2,156,180 | +5.162% |
| 2025-08-22 | 16.8600 | 17.3200 | 16.7000 | 16.9600 | +2.477% | 4,398,718 | +3.302% |
| 2025-08-21 | 16.4300 | 16.8900 | 15.9600 | 16.5500 | +2.540% | 3,746,937 | +5.861% |
| 2025-08-20 | 16.8000 | 16.9600 | 15.7100 | 16.1400 | -3.063% | 5,803,638 | +8.550% |
| 2025-08-19 | 17.1700 | 17.3400 | 16.0900 | 16.6500 | -2.859% | 8,386,590 | +5.225% |
| 2025-08-18 | 17.7000 | 18.0000 | 17.0100 | 17.1400 | +2.881% | 10,047,720 | +2.217% |
| 2025-08-15 | 16.4000 | 17.2699 | 15.7300 | 16.6600 | +23.958% | 16,801,028 | +5.162% |
| 2025-08-14 | 13.4800 | 13.6800 | 13.0000 | 13.4400 | -0.371% | 9,278,031 | +30.357% |
| 2025-08-13 | 12.8000 | 13.5100 | 12.6400 | 13.4900 | +7.748% | 4,403,097 | +29.874% |
| 2025-08-12 | 11.8900 | 12.6200 | 11.7700 | 12.5200 | +7.284% | 3,764,848 | +39.936% |
| 2025-08-11 | 11.8000 | 12.2100 | 11.6400 | 11.6700 | +1.127% | 3,403,772 | +50.129% |
| 2025-08-08 | 10.9700 | 11.5400 | 10.9500 | 11.5400 | +5.196% | 2,746,565 | +51.820% |
| 2025-08-07 | 11.1200 | 11.3500 | 10.5199 | 10.9700 | -0.993% | 3,671,682 | +59.708% |
| 2025-08-06 | 11.5300 | 11.7601 | 11.0401 | 11.0800 | -4.318% | 3,434,774 | +58.123% |
| 2025-08-05 | 10.7000 | 11.6550 | 10.6111 | 11.5800 | +8.427% | 5,551,976 | +51.295% |
| 2025-08-04 | 10.5300 | 10.7901 | 10.3400 | 10.6800 | +2.692% | 3,190,606 | +64.045% |
| 2025-08-01 | 11.6300 | 11.6600 | 10.1400 | 10.4000 | -9.722% | 6,867,023 | +68.462% |
| 2025-07-31 | 12.6300 | 12.6674 | 11.3400 | 11.5200 | -12.528% | 6,309,367 | +52.083% |
| 2025-07-30 | 13.0000 | 13.2200 | 12.4100 | 13.1700 | +2.891% | 3,506,421 | +33.030% |
| 2025-07-29 | 13.2500 | 13.9300 | 12.6715 | 12.8000 | -14.324% | 7,144,001 | +36.875% |
| 2025-07-28 | 15.1400 | 15.1900 | 14.6593 | 14.9400 | +1.171% | 1,715,706 | +17.269% |
| 2025-07-25 | 14.9100 | 15.3484 | 14.7400 | 14.7671 | +0.662% | 1,193,829 | +18.642% |
| 2025-07-24 | 15.1600 | 15.7300 | 14.5000 | 14.6700 | -10.712% | 3,631,484 | +19.427% |
| 2025-07-23 | 15.7000 | 16.4300 | 15.3800 | 16.4300 | +6.914% | 2,490,942 | +6.634% |
| 2025-07-22 | 15.1000 | 15.6990 | 15.0950 | 15.3675 | 0.000% | 157,648 | +14.007% |