XRPT
Volatility Shares Trust XRP 2X ETF
stockNASDAQETF
At CloseOct 5, 2026 3:59:46 PM EDT
38.11USD+4.240%(+1.55)169,092
36.98Bid38.11Ask1.13SpreadPre-marketOct 5, 2026 9:24:30 AM EDT
38.70USD+5.853%(+2.14)
After-hoursOct 5, 2026 4:57:30 PM EDT
38.39USD+0.735%(+0.28)
XRPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.66 | 39.03 | 37.58 | 38.11 | +4.325% | 169,092 | 0.000% | |
| 2026-10-02 | 40.01 | 40.70 | 35.35 | 36.53 | -4.143% | 449,047 | +4.325% | |
| 2026-10-01 | 37.00 | 38.57 | 36.79 | 38.11 | +1.570% | 189,521 | +0.003% | |
| 2026-09-30 | 39.83 | 40.39 | 37.36 | 37.52 | -0.714% | 286,910 | +1.572% | |
| 2026-09-29 | 40.49 | 41.13 | 37.04 | 37.79 | +1.016% | 355,809 | +0.847% | |
| 2026-09-28 | 39.48 | 39.98 | 36.90 | 37.41 | -11.182% | 391,507 | +1.871% | |
| 2026-09-25 | 43.14 | 43.82 | 41.02 | 42.12 | +5.617% | 509,328 | -9.520% | |
| 2026-09-24 | 38.34 | 40.67 | 38.05 | 39.88 | +4.234% | 391,261 | -4.438% | |
| 2026-09-23 | 42.59 | 43.15 | 37.76 | 38.26 | -12.127% | 695,422 | -0.392% | |
| 2026-09-22 | 41.22 | 44.60 | 40.66 | 43.54 | +10.930% | 601,525 | -12.471% | |
| 2026-09-21 | 38.19 | 39.56 | 37.44 | 39.25 | +13.538% | 476,512 | -2.904% | |
| 2026-09-18 | 30.63 | 34.65 | 30.63 | 34.57 | +18.027% | 558,447 | +10.240% | |
| 2026-09-17 | 29.57 | 30.41 | 29.01 | 29.29 | -0.880% | 308,489 | +30.113% | |
| 2026-09-16 | 28.49 | 29.67 | 27.19 | 29.55 | +0.579% | 463,746 | +28.968% | |
| 2026-09-15 | 36.51 | 36.60 | 28.96 | 29.38 | -23.310% | 702,935 | +29.714% | |
| 2026-09-14 | 34.72 | 39.02 | 34.61 | 38.31 | +15.461% | 353,886 | -0.522% | |
| 2026-09-11 | 33.08 | 36.62 | 32.55 | 33.18 | +1.561% | 330,837 | +14.858% | |
| 2026-09-10 | 32.97 | 33.61 | 32.30 | 32.67 | -7.372% | 204,194 | +16.651% | |
| 2026-09-09 | 37.10 | 37.16 | 35.17 | 35.27 | -3.317% | 181,878 | +8.052% | |
| 2026-09-08 | 35.25 | 37.84 | 34.43 | 36.48 | +3.197% | 268,532 | +4.468% | |
| 2026-09-04 | 35.86 | 36.55 | 34.44 | 35.35 | -10.005% | 280,747 | +7.808% | |
| 2026-09-03 | 35.12 | 39.39 | 35.12 | 39.28 | +19.211% | 635,011 | -2.979% | |
| 2026-09-02 | 32.03 | 33.20 | 32.01 | 32.95 | -1.759% | 129,400 | +15.660% | |
| 2026-09-01 | 34.22 | 34.93 | 32.72 | 33.54 | -4.689% | 159,531 | +13.626% | |
| 2026-08-31 | 34.12 | 35.69 | 33.83 | 35.19 | +1.121% | 241,302 | +8.298% | |
| 2026-08-28 | 36.83 | 38.12 | 34.07 | 34.80 | -11.156% | 435,077 | +9.511% | |
| 2026-08-27 | 37.65 | 39.96 | 37.27 | 39.17 | +11.405% | 574,851 | -2.706% | |
| 2026-08-26 | 35.23 | 36.47 | 34.02 | 35.16 | -12.776% | 492,962 | +8.390% | |
| 2026-08-25 | 39.04 | 40.84 | 38.72 | 40.31 | -1.587% | 586,080 | -5.458% | |
| 2026-08-24 | 42.32 | 43.30 | 39.92 | 40.96 | +16.298% | 1,036,843 | -6.958% | |
| 2026-08-21 | 35.96 | 37.51 | 34.62 | 35.22 | +22.504% | 1,251,954 | +8.206% | |
| 2026-08-20 | 27.59 | 33.29 | 26.96 | 28.75 | +31.339% | 1,296,786 | +32.557% | |
| 2026-08-19 | 20.09 | 22.14 | 19.85 | 21.89 | +13.010% | 336,043 | +74.098% | |
| 2026-08-18 | 19.13 | 19.53 | 19.13 | 19.37 | +0.139% | 114,485 | +96.748% | |
| 2026-08-17 | 19.19 | 19.60 | 19.19 | 19.34 | +0.484% | 95,225 | +97.021% | |
| 2026-08-14 | 19.40 | 19.66 | 19.22 | 19.25 | -2.297% | 109,495 | +97.974% | |
| 2026-08-13 | 19.57 | 19.76 | 19.23 | 19.70 | +0.268% | 95,449 | +93.426% | |
| 2026-08-12 | 19.99 | 20.00 | 19.60 | 19.65 | -1.454% | 87,861 | +93.944% | |
| 2026-08-11 | 19.64 | 19.94 | 18.96 | 19.94 | -0.895% | 153,813 | +91.123% | |
| 2026-08-10 | 20.49 | 20.62 | 19.95 | 20.12 | -0.691% | 161,818 | +89.414% | |
| 2026-08-07 | 20.88 | 20.97 | 19.88 | 20.26 | -2.126% | 187,497 | +88.105% | |
| 2026-08-06 | 21.18 | 21.50 | 20.64 | 20.70 | -6.799% | 232,651 | +84.106% | |
| 2026-08-05 | 21.91 | 22.33 | 21.63 | 22.21 | -2.247% | 95,128 | +71.589% | |
| 2026-08-04 | 22.51 | 22.78 | 22.30 | 22.72 | +0.267% | 109,436 | +67.733% | |
| 2026-08-03 | 22.29 | 22.90 | 22.24 | 22.66 | +3.376% | 90,707 | +68.182% | |
| 2026-07-31 | 22.46 | 22.46 | 21.78 | 21.92 | -5.530% | 88,509 | +73.859% | |
| 2026-07-30 | 22.78 | 23.40 | 22.70 | 23.20 | +3.864% | 85,063 | +64.245% | |
| 2026-07-29 | 22.58 | 23.12 | 22.17 | 22.34 | +1.799% | 182,955 | +70.591% | |
| 2026-07-28 | 21.56 | 22.19 | 21.28 | 21.95 | -5.802% | 96,691 | +73.661% | |
| 2026-07-27 | 23.86 | 24.20 | 23.05 | 23.30 | +0.417% | 179,330 | +63.585% | |
| 2026-07-24 | 23.55 | 23.59 | 23.02 | 23.20 | -3.130% | 41,209 | +64.267% | |
| 2026-07-23 | 24.29 | 24.46 | 23.82 | 23.95 | -5.996% | 72,779 | +59.125% | |
| 2026-07-22 | 25.47 | 26.34 | 25.38 | 25.48 | -3.568% | 86,011 | +49.584% | |
| 2026-07-21 | 25.70 | 26.73 | 25.57 | 26.42 | +7.500% | 184,655 | +44.247% | |
| 2026-07-20 | 23.72 | 24.75 | 23.33 | 24.58 | +4.448% | 81,667 | +55.066% | |
| 2026-07-17 | 22.74 | 23.76 | 22.56 | 23.53 | -1.093% | 102,874 | +61.963% | |
| 2026-07-16 | 24.28 | 24.68 | 23.39 | 23.79 | -2.099% | 88,319 | +60.193% | |
| 2026-07-15 | 25.00 | 25.26 | 24.29 | 24.30 | -1.015% | 98,082 | +56.831% | |
| 2026-07-14 | 24.05 | 24.84 | 23.73 | 24.55 | +8.686% | 106,382 | +55.239% | |
| 2026-07-13 | 22.73 | 23.07 | 22.08 | 22.59 | -6.830% | 64,923 | +68.724% | |
| 2026-07-10 | 24.41 | 24.54 | 23.87 | 24.24 | +1.548% | 57,505 | +57.200% | |
| 2026-07-09 | 23.85 | 24.05 | 23.49 | 23.87 | +1.244% | 57,373 | +59.634% | |
| 2026-07-08 | 23.07 | 23.82 | 22.66 | 23.58 | -5.642% | 132,535 | +61.620% | |
| 2026-07-07 | 24.99 | 25.54 | 24.53 | 24.99 | -4.727% | 79,553 | +52.501% | |
| 2026-07-06 | 24.54 | 26.64 | 24.52 | 26.23 | +11.797% | 161,653 | +45.292% | |
| 2026-07-02 | 24.06 | 24.60 | 23.40 | 23.46 | +4.521% | 180,914 | +62.432% | |
| 2026-07-01 | 21.66 | 22.59 | 21.50 | 22.45 | +3.159% | 110,765 | +69.775% | |
| 2026-06-30 | 21.20 | 21.95 | 21.03 | 21.76 | -5.412% | 89,094 | +75.138% | |
| 2026-06-29 | 22.28 | 23.02 | 21.59 | 23.00 | +4.055% | 90,577 | +65.660% | |
| 2026-06-26 | 20.83 | 22.11 | 20.82 | 22.11 | +3.601% | 100,615 | +72.378% | |
| 2026-06-25 | 23.19 | 23.19 | 20.67 | 21.34 | -4.690% | 120,431 | +78.585% | |
| 2026-06-24 | 23.55 | 23.70 | 22.00 | 22.39 | -8.650% | 116,204 | +70.210% | |
| 2026-06-23 | 24.42 | 24.70 | 24.08 | 24.51 | -5.549% | 104,478 | +55.488% | |
| 2026-06-22 | 26.95 | 27.39 | 25.82 | 25.95 | -2.149% | 93,938 | +46.859% | |
| 2026-06-18 | 27.80 | 27.80 | 25.97 | 26.52 | -6.157% | 124,914 | +43.703% | |
| 2026-06-17 | 29.26 | 30.52 | 28.12 | 28.26 | -6.671% | 133,129 | +34.855% | |
| 2026-06-16 | 30.91 | 31.01 | 29.57 | 30.28 | -8.630% | 141,426 | +25.859% | |
| 2026-06-15 | 31.65 | 34.02 | 31.32 | 33.14 | +25.352% | 284,709 | +14.997% | |
| 2026-06-12 | 26.51 | 27.65 | 26.18 | 26.44 | -2.228% | 83,398 | +44.151% | |
| 2026-06-11 | 25.52 | 27.25 | 25.22 | 27.04 | +8.061% | 85,952 | +40.939% | |
| 2026-06-10 | 25.92 | 26.84 | 24.88 | 25.02 | -7.048% | 123,384 | +52.301% | |
| 2026-06-09 | 27.90 | 28.09 | 25.91 | 26.92 | -6.948% | 97,209 | +41.568% | |
| 2026-06-08 | 28.11 | 29.22 | 27.88 | 28.93 | +15.121% | 138,035 | +31.732% | |
| 2026-06-05 | 26.67 | 27.05 | 23.75 | 25.13 | -13.225% | 378,324 | +51.651% | |
| 2026-06-04 | 28.61 | 29.32 | 28.12 | 28.96 | -4.674% | 158,867 | +31.595% | |
| 2026-06-03 | 31.63 | 31.96 | 30.33 | 30.38 | -2.939% | 83,972 | +25.444% | |
| 2026-06-02 | 33.74 | 33.78 | 30.52 | 31.30 | -12.325% | 251,523 | +21.757% | |
| 2026-06-01 | 35.59 | 35.91 | 34.55 | 35.70 | -3.068% | 143,795 | +6.751% | |
| 2026-05-29 | 35.94 | 37.54 | 35.37 | 36.83 | +0.491% | 115,422 | +3.475% | |
| 2026-05-28 | 35.48 | 37.84 | 34.97 | 36.65 | -2.136% | 220,191 | +3.984% | |
| 2026-05-27 | 37.25 | 38.15 | 36.75 | 37.45 | -0.463% | 72,499 | +1.762% | |
| 2026-05-26 | 38.74 | 39.49 | 37.37 | 37.62 | -1.119% | 167,669 | +1.291% | |
| 2026-05-22 | 39.64 | 39.70 | 37.80 | 38.05 | -6.165% | 142,338 | +0.158% | |
| 2026-05-21 | 39.80 | 40.77 | 38.80 | 40.55 | +1.173% | 111,417 | -6.017% | |
| 2026-05-20 | 39.83 | 40.58 | 39.51 | 40.08 | +2.089% | 99,524 | -4.915% | |
| 2026-05-19 | 40.17 | 40.70 | 39.25 | 39.26 | -4.314% | 120,505 | -2.929% | |
| 2026-05-18 | 41.25 | 41.27 | 39.84 | 41.03 | -6.898% | 156,028 | -7.117% | |
| 2026-05-15 | 45.65 | 45.65 | 43.83 | 44.07 | -11.167% | 144,777 | -13.524% | |
| 2026-05-14 | 45.35 | 51.58 | 44.76 | 49.61 | +13.758% | 272,742 | -23.181% | |
| 2026-05-13 | 44.66 | 44.69 | 43.09 | 43.61 | -3.110% | 133,579 | -12.612% | |
| 2026-05-12 | 45.47 | 45.55 | 43.59 | 45.01 | -5.362% | 178,743 | -15.330% | |
| 2026-05-11 | 46.49 | 48.09 | 45.86 | 47.56 | +8.783% | 325,650 | -19.870% | |
| 2026-05-08 | 41.71 | 44.14 | 41.62 | 43.72 | +4.460% | 132,006 | -12.832% | |
| 2026-05-07 | 43.34 | 43.34 | 41.73 | 41.85 | -5.927% | 125,176 | -8.944% | |
| 2026-05-06 | 44.38 | 44.89 | 43.80 | 44.49 | +2.205% | 146,808 | -14.340% | |
| 2026-05-05 | 43.69 | 43.81 | 43.10 | 43.53 | +2.231% | 150,038 | -12.451% | |
| 2026-05-04 | 42.47 | 43.60 | 42.13 | 42.58 | +0.448% | 86,975 | -10.498% | |
| 2026-05-01 | 42.18 | 42.77 | 42.11 | 42.39 | +3.340% | 64,234 | -10.097% | |
| 2026-04-30 | 40.73 | 41.26 | 40.57 | 41.02 | +2.627% | 49,792 | -7.094% | |
| 2026-04-29 | 41.39 | 41.42 | 39.52 | 39.97 | -4.378% | 133,987 | -4.653% | |
| 2026-04-28 | 41.55 | 42.05 | 40.91 | 41.80 | -1.693% | 86,354 | -8.828% | |
| 2026-04-27 | 43.40 | 43.63 | 41.91 | 42.52 | -6.562% | 115,008 | -10.372% | |
| 2026-04-24 | 45.65 | 46.08 | 45.00 | 45.51 | +0.990% | 58,469 | -16.253% | |
| 2026-04-23 | 44.05 | 45.67 | 43.97 | 45.06 | -1.422% | 119,152 | -15.424% | |
| 2026-04-22 | 46.55 | 47.06 | 45.50 | 45.71 | +3.428% | 96,091 | -16.627% | |
| 2026-04-21 | 45.24 | 45.86 | 44.01 | 44.20 | -2.180% | 89,100 | -13.769% | |
| 2026-04-20 | 44.92 | 45.61 | 43.88 | 45.18 | -7.664% | 99,191 | -15.649% | |
| 2026-04-17 | 47.95 | 50.59 | 47.78 | 48.93 | +2.708% | 194,331 | -22.113% | |
| 2026-04-16 | 45.37 | 47.73 | 43.11 | 47.64 | +9.278% | 305,893 | -20.004% | |
| 2026-04-15 | 41.64 | 44.14 | 41.25 | 43.60 | +5.916% | 156,956 | -12.582% | |
| 2026-04-14 | 42.09 | 43.29 | 40.72 | 41.16 | +1.105% | 147,893 | -7.410% | |
| 2026-04-13 | 39.46 | 40.88 | 39.20 | 40.71 | -1.421% | 157,497 | -6.387% | |
| 2026-04-10 | 40.23 | 41.35 | 39.80 | 41.30 | +1.125% | 79,603 | -7.717% | |
| 2026-04-09 | 39.35 | 41.09 | 38.84 | 40.84 | +0.888% | 83,342 | -6.678% | |
| 2026-04-08 | 42.80 | 42.80 | 40.19 | 40.48 | +5.503% | 125,026 | -5.849% | |
| 2026-04-07 | 38.09 | 38.47 | 37.27 | 38.37 | -4.231% | 120,869 | -0.668% | |
| 2026-04-06 | 40.43 | 40.72 | 39.80 | 40.06 | +5.118% | 106,090 | -4.871% | |
| 2026-04-02 | 36.94 | 38.25 | 36.52 | 38.11 | -6.575% | 148,298 | -0.002% | |
| 2026-04-01 | 41.16 | 41.86 | 40.49 | 40.79 | +1.341% | 96,436 | -6.577% | |
| 2026-03-31 | 39.09 | 40.49 | 38.54 | 40.25 | +2.884% | 125,927 | -5.325% | |
| 2026-03-30 | 40.93 | 41.13 | 38.84 | 39.12 | -0.369% | 104,699 | -2.594% | |
| 2026-03-27 | 40.20 | 40.44 | 38.93 | 39.27 | -3.771% | 86,091 | -2.954% | |
| 2026-03-26 | 42.64 | 42.97 | 40.22 | 40.81 | -9.009% | 110,335 | -6.614% | |
| 2026-03-25 | 45.77 | 45.98 | 44.40 | 44.85 | +2.937% | 45,155 | -15.027% | |
| 2026-03-24 | 45.31 | 45.42 | 43.26 | 43.57 | -6.662% | 77,406 | -12.532% | |
| 2026-03-23 | 45.99 | 48.61 | 45.80 | 46.68 | -0.268% | 111,156 | -18.359% | |
| 2026-03-20 | 47.55 | 47.55 | 46.10 | 46.81 | -1.571% | 52,666 | -18.578% | |
| 2026-03-19 | 47.12 | 48.04 | 46.00 | 47.55 | -0.705% | 68,991 | -19.857% | |
| 2026-03-18 | 49.09 | 49.50 | 47.16 | 47.89 | -11.101% | 162,925 | -20.422% | |
| 2026-03-17 | 52.02 | 54.42 | 51.17 | 53.87 | +0.373% | 179,734 | -29.256% | |
| 2026-03-16 | 50.27 | 54.50 | 49.87 | 53.67 | +18.268% | 314,128 | -28.992% | |
| 2026-03-13 | 47.58 | 48.62 | 44.68 | 45.38 | +3.418% | 175,188 | -16.020% | |
| 2026-03-12 | 44.17 | 44.55 | 43.00 | 43.88 | -1.504% | 78,934 | -13.149% | |
| 2026-03-11 | 44.96 | 45.97 | 43.52 | 44.55 | +0.655% | 139,616 | -14.456% | |
| 2026-03-10 | 45.21 | 47.76 | 44.11 | 44.26 | +1.817% | 154,683 | -13.895% | |
| 2026-03-09 | 43.00 | 43.80 | 42.40 | 43.47 | +2.066% | 66,583 | -12.330% | |
| 2026-03-06 | 43.26 | 43.48 | 41.83 | 42.59 | -8.369% | 158,704 | -10.519% | |
| 2026-03-05 | 47.28 | 48.09 | 45.26 | 46.48 | -6.082% | 142,660 | -18.008% | |
| 2026-03-04 | 46.16 | 50.28 | 45.97 | 49.49 | +15.739% | 229,191 | -22.995% | |
| 2026-03-03 | 42.53 | 44.83 | 41.66 | 42.76 | -6.022% | 125,300 | -10.875% | |
| 2026-03-02 | 41.75 | 47.00 | 41.75 | 45.50 | +6.507% | 104,661 | -16.242% | |
| 2026-02-27 | 43.62 | 44.04 | 41.81 | 42.72 | -5.903% | 82,539 | -10.791% | 1-for-20 split |
| 2026-02-26 | 49.00 | 49.20 | 44.60 | 45.40 | -10.277% | 720,257 | -16.057% | |
| 2026-02-25 | 47.80 | 51.30 | 47.20 | 50.60 | +15.525% | 586,622 | -24.684% | |
| 2026-02-24 | 41.60 | 44.33 | 40.80 | 43.80 | 0.000% | 213,184 | -12.991% | |
| 2026-02-23 | 45.60 | 46.20 | 43.00 | 43.80 | -8.368% | 347,846 | -12.991% | |
| 2026-02-20 | 46.60 | 49.20 | 46.30 | 47.80 | +0.844% | 397,029 | -20.272% | |
| 2026-02-19 | 46.40 | 48.00 | 45.40 | 47.40 | -1.250% | 221,529 | -19.599% | |
| 2026-02-18 | 51.00 | 53.00 | 47.90 | 48.00 | -9.434% | 335,072 | -20.604% | |
| 2026-02-17 | 50.40 | 53.40 | 48.70 | 53.00 | +10.879% | 466,731 | -28.094% | |
| 2026-02-13 | 45.60 | 48.90 | 45.20 | 47.80 | +9.633% | 366,181 | -20.272% | |
| 2026-02-12 | 46.60 | 47.10 | 43.40 | 43.60 | -4.803% | 328,674 | -12.592% | |
| 2026-02-11 | 46.40 | 46.80 | 43.01 | 45.80 | -2.553% | 547,742 | -16.790% | |
| 2026-02-10 | 48.20 | 49.23 | 46.40 | 47.00 | -7.843% | 386,605 | -18.915% | |
| 2026-02-09 | 47.80 | 51.80 | 47.20 | 51.00 | +0.791% | 732,663 | -25.275% | |
| 2026-02-06 | 48.60 | 56.19 | 48.40 | 50.60 | +42.938% | 1,091,561 | -24.684% | |
| 2026-02-05 | 49.80 | 51.74 | 31.00 | 35.40 | -44.860% | 992,583 | +7.655% | |
| 2026-02-04 | 67.40 | 67.80 | 61.60 | 64.20 | -10.335% | 235,323 | -40.639% | |
| 2026-02-03 | 71.60 | 73.00 | 63.70 | 71.60 | 0.000% | 401,810 | -46.774% | |
| 2026-02-02 | 73.20 | 75.70 | 71.20 | 71.60 | -14.149% | 205,218 | -46.774% | |
| 2026-01-30 | 85.50 | 88.20 | 81.00 | 83.40 | -6.711% | 160,430 | -54.305% | |
| 2026-01-29 | 96.00 | 97.00 | 87.80 | 89.40 | -13.035% | 243,368 | -57.371% | |
| 2026-01-28 | 102.80 | 104.00 | 100.60 | 102.80 | -0.194% | 86,565 | -62.928% | |
| 2026-01-27 | 99.60 | 103.80 | 98.20 | 103.00 | +3.000% | 121,721 | -63.000% | |
| 2026-01-26 | 101.40 | 105.80 | 99.90 | 100.00 | -2.913% | 86,243 | -61.890% | |
| 2026-01-23 | 101.80 | 108.00 | 99.40 | 103.00 | -0.387% | 142,348 | -63.000% | |
| 2026-01-22 | 103.60 | 104.80 | 101.00 | 103.40 | -5.138% | 278,241 | -63.143% | |
| 2026-01-21 | 104.20 | 110.00 | 98.20 | 109.00 | +7.073% | 222,167 | -65.037% | |
| 2026-01-20 | 103.60 | 106.00 | 100.60 | 101.80 | -17.101% | 317,361 | -62.564% | |
| 2026-01-16 | 121.00 | 122.80 | 116.60 | 122.80 | +1.656% | 102,314 | -68.966% | |
| 2026-01-15 | 128.40 | 128.80 | 119.80 | 120.80 | -8.207% | 183,817 | -68.452% | |
| 2026-01-14 | 131.00 | 135.20 | 128.80 | 131.60 | +1.387% | 201,327 | -71.041% | |
| 2026-01-13 | 123.80 | 131.63 | 121.83 | 129.80 | +6.568% | 194,306 | -70.639% | |
| 2026-01-12 | 120.60 | 127.00 | 120.40 | 121.80 | -2.247% | 172,861 | -68.711% | |
| 2026-01-09 | 125.80 | 133.60 | 123.30 | 124.60 | -3.858% | 170,938 | -69.414% | |
| 2026-01-08 | 122.80 | 134.51 | 121.60 | 129.60 | -4.425% | 231,557 | -70.594% | |
| 2026-01-07 | 140.40 | 143.20 | 134.80 | 135.60 | -7.755% | 141,728 | -71.895% | |
| 2026-01-06 | 164.60 | 165.20 | 139.40 | 147.00 | -5.039% | 280,741 | -74.075% | |
| 2026-01-05 | 131.40 | 158.60 | 131.00 | 154.80 | +34.609% | 275,722 | -75.381% | |
| 2026-01-02 | 106.00 | 117.16 | 104.80 | 115.00 | +16.633% | 133,922 | -66.861% | |
| 2025-12-31 | 103.40 | 103.40 | 96.70 | 98.60 | -3.899% | 81,134 | -61.349% | |
| 2025-12-30 | 102.40 | 104.80 | 101.80 | 102.60 | +1.786% | 42,076 | -62.856% | |
| 2025-12-29 | 102.60 | 103.98 | 100.47 | 100.80 | -0.395% | 66,285 | -62.192% | |
| 2025-12-26 | 103.50 | 103.60 | 98.30 | 101.20 | +0.397% | 89,521 | -62.342% | |
| 2025-12-24 | 103.20 | 103.34 | 100.80 | 100.80 | -4.000% | 42,975 | -62.192% | |
| 2025-12-23 | 104.40 | 106.20 | 102.83 | 105.00 | -1.501% | 59,744 | -63.705% | |
| 2025-12-22 | 111.20 | 112.20 | 105.80 | 106.60 | -1.296% | 64,417 | -64.250% | |
| 2025-12-19 | 104.20 | 109.00 | 103.20 | 108.00 | +11.570% | 96,191 | -64.713% | |
| 2025-12-18 | 109.00 | 111.30 | 96.40 | 96.80 | -7.985% | 161,611 | -60.630% | |
| 2025-12-17 | 111.20 | 118.00 | 101.60 | 105.20 | -5.396% | 144,253 | -63.774% | |
| 2025-12-16 | 109.60 | 113.20 | 108.70 | 111.20 | +4.708% | 76,389 | -65.728% | |
| 2025-12-15 | 117.20 | 117.89 | 104.50 | 106.20 | -11.867% | 163,980 | -64.115% | |
| 2025-12-12 | 125.00 | 126.00 | 117.00 | 120.50 | -2.350% | 85,118 | -68.373% | |
| 2025-12-11 | 121.40 | 124.20 | 118.20 | 123.40 | -4.341% | 108,278 | -69.117% | |
| 2025-12-10 | 128.80 | 134.80 | 125.80 | 129.00 | -4.727% | 137,179 | -70.457% | |
| 2025-12-09 | 128.00 | 143.60 | 127.20 | 135.40 | +2.731% | 112,075 | -71.854% | |
| 2025-12-08 | 133.40 | 134.99 | 128.90 | 131.80 | +6.119% | 82,122 | -71.085% | |
| 2025-12-05 | 129.60 | 135.60 | 122.84 | 124.20 | -8.068% | 136,310 | -69.316% | |
| 2025-12-04 | 139.60 | 142.20 | 131.00 | 135.10 | -8.345% | 118,772 | -71.791% | |
| 2025-12-03 | 143.40 | 147.80 | 141.60 | 147.40 | +3.077% | 84,535 | -74.145% | |
| 2025-12-02 | 130.00 | 145.20 | 129.60 | 143.00 | +14.952% | 137,289 | -73.350% | |
| 2025-12-01 | 126.62 | 129.50 | 120.60 | 124.40 | -15.489% | 181,544 | -69.365% | |
| 2025-11-28 | 153.60 | 160.40 | 145.60 | 147.20 | -4.416% | 71,099 | -74.110% | |
| 2025-11-26 | 145.80 | 157.80 | 143.21 | 154.00 | +2.530% | 84,836 | -75.253% | |
| 2025-11-25 | 152.20 | 152.60 | 143.00 | 150.20 | -4.331% | 99,912 | -74.627% | |
| 2025-11-24 | 135.80 | 162.40 | 132.80 | 157.00 | +30.399% | 141,206 | -75.726% | |
| 2025-11-21 | 117.20 | 127.40 | 113.30 | 120.40 | -6.376% | 157,320 | -68.347% | |
| 2025-11-20 | 144.80 | 145.70 | 124.60 | 128.60 | -4.599% | 131,576 | -70.365% | |
| 2025-11-19 | 142.30 | 149.00 | 131.40 | 134.80 | -15.960% | 182,609 | -71.728% | |
| 2025-11-18 | 153.60 | 162.00 | 150.70 | 160.40 | +6.933% | 89,253 | -76.241% | |
| 2025-11-17 | 157.80 | 172.53 | 144.40 | 150.00 | -9.856% | 114,007 | -74.593% | |
| 2025-11-14 | 166.40 | 178.00 | 163.82 | 166.40 | -3.256% | 116,791 | -77.097% | |
| 2025-11-13 | 197.00 | 205.30 | 168.80 | 172.00 | -4.867% | 119,478 | -77.843% | |
| 2025-11-12 | 195.20 | 195.60 | 175.00 | 180.80 | -4.742% | 89,833 | -78.921% | |
| 2025-11-11 | 196.40 | 199.60 | 188.40 | 189.80 | -12.130% | 84,728 | -79.921% | |
| 2025-11-10 | 214.20 | 218.80 | 205.40 | 216.00 | +16.883% | 119,686 | -82.356% | |
| 2025-11-07 | 158.40 | 186.00 | 154.70 | 184.80 | +14.498% | 99,113 | -79.378% | |
| 2025-11-06 | 175.20 | 175.20 | 158.30 | 161.40 | -13.505% | 106,231 | -76.388% | |
| 2025-11-05 | 173.00 | 189.60 | 169.40 | 186.60 | +18.401% | 102,891 | -79.577% | |
| 2025-11-04 | 171.40 | 184.00 | 148.90 | 157.60 | -12.054% | 203,932 | -75.819% | |
| 2025-11-03 | 202.20 | 203.20 | 173.20 | 179.20 | -20.071% | 162,669 | -78.733% | |
| 2025-10-31 | 217.00 | 226.20 | 214.30 | 224.20 | +13.232% | 64,584 | -83.002% | |
| 2025-10-30 | 217.60 | 217.60 | 198.00 | 198.00 | -15.745% | 82,562 | -80.753% | |
| 2025-10-29 | 246.80 | 248.39 | 228.00 | 235.00 | -4.935% | 58,363 | -83.783% | |
| 2025-10-28 | 253.60 | 253.78 | 239.60 | 247.20 | -1.592% | 52,364 | -84.583% | |
| 2025-10-27 | 245.60 | 256.40 | 239.20 | 251.20 | +13.255% | 77,826 | -84.829% | |
| 2025-10-24 | 221.60 | 224.60 | 215.80 | 221.80 | +7.357% | 71,897 | -82.818% | |
| 2025-10-23 | 204.80 | 209.60 | 202.70 | 206.60 | +2.277% | 42,298 | -81.554% | |
| 2025-10-22 | 207.20 | 208.40 | 200.00 | 202.00 | -9.336% | 68,498 | -81.134% | |
| 2025-10-21 | 211.40 | 230.20 | 207.60 | 222.80 | -2.452% | 75,798 | -82.895% | |
| 2025-10-20 | 216.60 | 233.47 | 212.60 | 228.40 | +19.581% | 82,369 | -83.314% | |
| 2025-10-17 | 186.00 | 195.80 | 181.00 | 191.00 | -2.749% | 109,850 | -80.047% | |
| 2025-10-16 | 217.60 | 219.00 | 193.40 | 196.40 | -7.008% | 120,524 | -80.596% | |
| 2025-10-15 | 225.80 | 229.80 | 209.00 | 211.20 | -6.796% | 104,317 | -81.955% | |
| 2025-10-14 | 214.20 | 236.00 | 207.60 | 226.60 | -10.293% | 115,597 | -83.182% | |
| 2025-10-13 | 239.60 | 255.20 | 239.00 | 252.60 | -3.881% | 141,053 | -84.913% | |
| 2025-10-10 | 293.80 | 296.60 | 258.10 | 262.80 | -8.432% | 219,583 | -85.498% | |
| 2025-10-09 | 296.40 | 297.20 | 284.10 | 287.00 | -8.424% | 83,627 | -86.721% | |
| 2025-10-08 | 306.00 | 316.60 | 301.60 | 313.40 | +3.228% | 49,980 | -87.840% | |
| 2025-10-07 | 331.20 | 331.60 | 301.60 | 303.60 | -11.072% | 97,526 | -87.447% | |
| 2025-10-06 | 336.20 | 347.40 | 332.24 | 341.40 | -0.640% | 67,720 | -88.837% | |
| 2025-10-03 | 343.80 | 359.48 | 339.03 | 343.60 | -3.915% | 74,836 | -88.909% | |
| 2025-10-02 | 333.60 | 362.50 | 325.71 | 357.60 | +9.091% | 67,331 | -89.343% | |
| 2025-10-01 | 326.40 | 330.10 | 320.60 | 327.80 | +5.742% | 46,682 | -88.374% | |
| 2025-09-30 | 308.20 | 310.60 | 298.60 | 310.00 | -2.516% | 36,967 | -87.706% | |
| 2025-09-29 | 308.20 | 324.40 | 307.20 | 318.00 | +7.287% | 51,258 | -88.016% | |
| 2025-09-26 | 284.80 | 300.00 | 276.81 | 296.40 | +2.490% | 58,421 | -87.142% | |
| 2025-09-25 | 310.00 | 312.40 | 282.40 | 289.20 | -14.941% | 94,788 | -86.822% | |
| 2025-09-24 | 317.40 | 343.80 | 316.20 | 340.00 | +8.557% | 48,151 | -88.791% | |
| 2025-09-23 | 315.40 | 322.10 | 309.60 | 313.20 | +1.097% | 41,856 | -87.832% | |
| 2025-09-22 | 316.00 | 319.80 | 307.00 | 309.80 | -10.720% | 84,152 | -87.699% | |
| 2025-09-19 | 359.40 | 360.40 | 345.60 | 347.00 | -8.298% | 61,922 | -89.017% | |
| 2025-09-18 | 380.60 | 383.78 | 373.60 | 378.40 | +5.287% | 60,073 | -89.929% | |
| 2025-09-17 | 360.20 | 368.60 | 348.00 | 359.40 | -2.017% | 49,981 | -89.396% | |
| 2025-09-16 | 363.60 | 367.60 | 354.20 | 366.80 | +4.501% | 42,708 | -89.610% | |
| 2025-09-15 | 357.40 | 365.40 | 350.80 | 351.00 | -7.437% | 56,706 | -89.142% | |
| 2025-09-12 | 363.60 | 379.40 | 359.60 | 379.20 | +5.042% | 69,142 | -89.950% | |
| 2025-09-11 | 354.00 | 363.20 | 352.40 | 361.00 | +3.025% | 35,793 | -89.443% | |
| 2025-09-10 | 356.80 | 362.00 | 347.80 | 350.40 | +0.690% | 34,969 | -89.124% | |
| 2025-09-09 | 357.20 | 361.00 | 341.17 | 348.00 | -1.193% | 45,398 | -89.049% | |
| 2025-09-08 | 351.40 | 354.80 | 347.80 | 352.20 | +8.303% | 62,007 | -89.179% | |
| 2025-09-05 | 326.00 | 330.00 | 310.80 | 325.20 | +5.516% | 31,629 | -88.281% | |
| 2025-09-04 | 321.40 | 322.00 | 308.00 | 308.20 | -5.634% | 22,857 | -87.635% | |
| 2025-09-03 | 324.60 | 332.20 | 322.40 | 326.60 | +2.447% | 31,092 | -88.331% | |
| 2025-09-02 | 308.20 | 322.80 | 306.00 | 318.80 | +0.695% | 57,341 | -88.046% | |
| 2025-08-29 | 331.00 | 331.00 | 313.40 | 316.60 | -9.127% | 77,597 | -87.963% | |
| 2025-08-28 | 366.20 | 367.40 | 348.20 | 348.40 | -4.022% | 43,115 | -89.061% | |
| 2025-08-27 | 364.20 | 374.60 | 359.80 | 363.00 | -4.924% | 56,110 | -89.501% | |
| 2025-08-26 | 344.20 | 388.80 | 340.90 | 381.80 | +12.162% | 66,343 | -90.018% | |
| 2025-08-25 | 363.60 | 365.79 | 338.80 | 340.40 | -13.030% | 64,563 | -88.804% | |
| 2025-08-22 | 330.80 | 400.40 | 329.60 | 391.40 | +13.978% | 96,977 | -90.263% | |
| 2025-08-21 | 354.80 | 359.10 | 339.00 | 343.40 | -8.670% | 31,606 | -88.902% | |
| 2025-08-20 | 348.40 | 376.20 | 333.40 | 376.00 | +8.420% | 56,985 | -89.864% | |
| 2025-08-19 | 389.60 | 391.40 | 345.60 | 346.80 | -14.031% | 61,191 | -89.011% | |
| 2025-08-18 | 382.60 | 407.00 | 374.00 | 403.40 | +0.749% | 60,250 | -90.553% | |
| 2025-08-15 | 412.60 | 412.80 | 383.60 | 400.40 | -0.398% | 44,521 | -90.482% | |
| 2025-08-14 | 413.60 | 423.60 | 395.40 | 402.00 | -13.025% | 104,780 | -90.520% | |
| 2025-08-13 | 476.00 | 478.89 | 448.00 | 462.20 | -1.239% | 64,767 | -91.755% | |
| 2025-08-12 | 439.30 | 468.00 | 430.00 | 468.00 | +9.808% | 56,854 | -91.857% | |
| 2025-08-11 | 440.40 | 454.20 | 426.00 | 426.20 | -12.196% | 68,106 | -91.058% | |
| 2025-08-08 | 481.20 | 491.90 | 446.60 | 485.40 | +16.013% | 76,085 | -92.149% | |
| 2025-08-07 | 411.20 | 419.40 | 394.30 | 418.40 | +6.193% | 49,317 | -90.891% | |
| 2025-08-06 | 377.80 | 396.40 | 373.60 | 394.00 | +4.178% | 27,071 | -90.327% | |
| 2025-08-05 | 403.40 | 405.40 | 377.40 | 378.20 | -7.122% | 26,820 | -89.923% | |
| 2025-08-04 | 394.60 | 417.20 | 393.00 | 407.20 | +2.725% | 37,930 | -90.641% | |
| 2025-08-01 | 391.40 | 408.63 | 373.61 | 396.40 | -3.317% | 41,979 | -90.386% | |
| 2025-07-31 | 424.00 | 432.85 | 408.60 | 410.00 | -2.936% | 33,003 | -90.705% | |
| 2025-07-30 | 418.20 | 442.00 | 396.00 | 422.40 | -2.358% | 36,289 | -90.978% | |
| 2025-07-29 | 445.60 | 446.99 | 413.60 | 432.60 | -3.004% | 33,832 | -91.190% | |
| 2025-07-28 | 451.60 | 458.20 | 432.70 | 446.00 | +5.288% | 56,418 | -91.455% | |
| 2025-07-25 | 436.60 | 443.01 | 403.40 | 423.60 | -9.526% | 71,001 | -91.003% | |
| 2025-07-24 | 459.20 | 487.60 | 442.16 | 468.20 | -1.224% | 83,533 | -91.860% | |
| 2025-07-23 | 533.00 | 533.60 | 462.80 | 474.00 | -19.278% | 121,168 | -91.960% | |
| 2025-07-22 | 579.80 | 602.60 | 548.63 | 587.20 | -0.102% | 67,783 | -93.510% | |
| 2025-07-21 | 577.80 | 618.52 | 576.00 | 587.80 | +6.563% | 99,353 | -93.517% | |
| 2025-07-18 | 564.20 | 583.40 | 520.42 | 551.60 | +7.819% | 115,828 | -93.091% | |
| 2025-07-17 | 484.60 | 537.90 | 471.00 | 511.60 | +16.591% | 105,014 | -92.551% | |
| 2025-07-16 | 419.00 | 442.80 | 409.40 | 438.80 | +13.738% | 53,310 | -91.315% | |
| 2025-07-15 | 398.80 | 407.00 | 377.48 | 385.80 | -4.315% | 27,522 | -90.122% | |
| 2025-07-14 | 415.80 | 433.60 | 395.40 | 403.20 | +4.727% | 67,458 | -90.548% | |
| 2025-07-11 | 349.00 | 412.60 | 342.20 | 385.00 | +28.849% | 72,121 | -90.101% | |
| 2025-07-10 | 285.40 | 300.50 | 279.00 | 298.80 | +6.867% | 25,970 | -87.246% | |
| 2025-07-09 | 271.80 | 281.40 | 265.00 | 279.60 | +8.456% | 17,899 | -86.370% | |
| 2025-07-08 | 251.60 | 257.80 | 248.40 | 257.80 | +1.656% | 10,938 | -85.217% | |
| 2025-07-07 | 251.20 | 264.99 | 248.49 | 253.60 | +3.426% | 13,905 | -84.972% | |
| 2025-07-03 | 250.80 | 254.78 | 240.28 | 245.20 | -0.244% | 7,333 | -84.458% | |
| 2025-07-02 | 226.40 | 250.40 | 226.40 | 245.80 | +10.224% | 11,115 | -84.496% | |
| 2025-07-01 | 232.00 | 235.20 | 223.00 | 223.00 | -15.015% | 8,824 | -82.910% | |
| 2025-06-30 | 234.60 | 262.40 | 230.62 | 262.40 | +22.388% | 7,132 | -85.476% | |
| 2025-06-27 | 212.80 | 220.00 | 209.60 | 214.40 | -2.986% | 4,239 | -82.225% | |
| 2025-06-26 | 226.60 | 227.97 | 215.20 | 221.00 | -7.531% | 6,065 | -82.756% | |
| 2025-06-25 | 240.00 | 244.98 | 233.20 | 239.00 | -0.994% | 3,847 | -84.054% | |
| 2025-06-24 | 235.00 | 241.40 | 232.20 | 241.40 | +14.843% | 5,810 | -84.213% | |
| 2025-06-23 | 198.60 | 211.32 | 191.40 | 210.20 | -7.237% | 9,108 | -81.870% | |
| 2025-06-20 | 237.20 | 237.60 | 218.00 | 226.60 | -1.393% | 4,955 | -83.182% | |
| 2025-06-18 | 225.80 | 235.20 | 225.40 | 229.80 | -4.647% | 6,498 | -83.416% | |
| 2025-06-17 | 248.60 | 251.20 | 230.80 | 241.00 | -13.372% | 8,360 | -84.187% | |
| 2025-06-16 | 260.20 | 278.20 | 258.40 | 278.20 | +20.121% | 3,939 | -86.301% | |
| 2025-06-13 | 236.80 | 240.18 | 230.60 | 231.60 | -6.988% | 4,267 | -83.545% | |
| 2025-06-12 | 257.80 | 262.40 | 249.00 | 249.00 | -8.050% | 4,731 | -84.695% | |
| 2025-06-11 | 280.00 | 281.60 | 269.60 | 270.80 | -0.310% | 2,195 | -85.927% | |
| 2025-06-10 | 275.00 | 275.40 | 264.68 | 271.64 | -0.643% | 2,221 | -85.971% | |
| 2025-06-09 | 264.20 | 275.40 | 260.00 | 273.40 | +11.516% | 4,834 | -86.061% | |
| 2025-06-06 | 242.71 | 247.40 | 242.71 | 245.17 | +4.295% | 1,531 | -84.455% | |
| 2025-06-05 | 257.60 | 257.60 | 234.00 | 235.07 | -7.366% | 2,540 | -83.788% | |
| 2025-06-04 | 260.60 | 266.00 | 253.60 | 253.76 | -6.115% | 1,606 | -84.982% | |
| 2025-06-03 | 256.20 | 272.20 | 254.40 | 270.29 | +10.525% | 2,618 | -85.900% | |
| 2025-06-02 | 239.80 | 246.41 | 239.00 | 244.55 | -2.277% | 1,967 | -84.416% | |
| 2025-05-30 | 252.20 | 253.60 | 239.20 | 250.25 | -6.870% | 2,104 | -84.771% | |
| 2025-05-29 | 275.20 | 275.60 | 267.20 | 268.71 | +2.573% | 1,590 | -85.817% | |
| 2025-05-28 | 280.00 | 280.00 | 260.80 | 261.97 | -8.629% | 2,224 | -85.452% | |
| 2025-05-27 | 288.20 | 290.20 | 280.00 | 286.71 | -0.511% | 2,668 | -86.708% | |
| 2025-05-23 | 293.00 | 299.00 | 287.80 | 288.18 | -6.479% | 4,290 | -86.776% | |
| 2025-05-22 | 309.20 | 312.78 | 306.82 | 308.15 | 0.000% | 1,104 | -87.633% |