AIBD
Direxion Daily AI and Big Data Bear 2X ETF
stockNYSEETF
At CloseNov 13, 2026
52.50USD+3.391%(+1.72)8,083
After-hoursNov 13, 2026 4:10:30 PM EST
52.50USD+4.503%(+2.26)
AIBD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 53.59 | 54.00 | 52.47 | 52.50 | +3.391% | 8,083 | 0.000% | |
| 2026-11-12 | 52.33 | 52.48 | 50.29 | 50.78 | +0.333% | 5,586 | +3.391% | |
| 2026-11-11 | 50.38 | 51.08 | 49.42 | 50.61 | -4.651% | 9,564 | +3.736% | |
| 2026-11-10 | 52.65 | 54.39 | 51.62 | 53.08 | +0.435% | 11,960 | -1.089% | |
| 2026-11-09 | 55.24 | 55.24 | 52.14 | 52.85 | -7.254% | 24,501 | -0.658% | |
| 2026-11-06 | 55.95 | 57.98 | 55.55 | 56.98 | -3.500% | 15,865 | -7.864% | |
| 2026-11-05 | 53.39 | 59.70 | 53.39 | 59.05 | +13.514% | 66,789 | -11.089% | |
| 2026-11-04 | 53.32 | 53.32 | 49.97 | 52.02 | -0.583% | 29,487 | +0.927% | |
| 2026-11-03 | 53.71 | 53.71 | 52.10 | 52.32 | -3.003% | 11,087 | +0.339% | |
| 2026-11-02 | 51.05 | 53.95 | 50.72 | 53.95 | +5.135% | 11,810 | -2.675% | |
| 2026-10-30 | 50.51 | 52.42 | 50.39 | 51.31 | +10.658% | 32,907 | +2.324% | |
| 2026-10-29 | 46.75 | 46.75 | 46.00 | 46.37 | +3.469% | 6,789 | +13.229% | |
| 2026-10-28 | 45.68 | 45.76 | 44.81 | 44.81 | -1.789% | 5,830 | +17.157% | |
| 2026-10-27 | 46.69 | 46.69 | 45.44 | 45.63 | -4.060% | 4,289 | +15.061% | |
| 2026-10-26 | 48.33 | 49.02 | 47.13 | 47.56 | -2.752% | 4,514 | +10.389% | |
| 2026-10-23 | 49.74 | 50.00 | 48.61 | 48.91 | -0.637% | 4,219 | +7.352% | |
| 2026-10-22 | 47.00 | 49.78 | 47.00 | 49.22 | +7.658% | 8,192 | +6.668% | |
| 2026-10-21 | 46.14 | 46.60 | 45.64 | 45.72 | -2.781% | 6,706 | +14.837% | |
| 2026-10-20 | 47.91 | 48.53 | 46.51 | 47.03 | +0.046% | 6,198 | +11.644% | |
| 2026-10-19 | 47.32 | 47.32 | 46.38 | 47.01 | -3.082% | 14,085 | +11.695% | |
| 2026-10-16 | 45.76 | 48.84 | 45.58 | 48.50 | +7.017% | 34,498 | +8.252% | |
| 2026-10-15 | 46.90 | 47.75 | 45.15 | 45.32 | +0.890% | 35,914 | +15.848% | |
| 2026-10-14 | 43.00 | 45.13 | 43.00 | 44.92 | +7.903% | 16,655 | +16.879% | |
| 2026-10-13 | 42.97 | 42.97 | 41.60 | 41.63 | -0.668% | 2,842 | +26.116% | |
| 2026-10-12 | 42.10 | 42.10 | 41.91 | 41.91 | +2.195% | 1,260 | +25.274% | |
| 2026-10-09 | 41.74 | 41.97 | 41.01 | 41.01 | -2.935% | 2,482 | +28.023% | |
| 2026-10-08 | 41.00 | 42.62 | 41.00 | 42.25 | +3.554% | 10,290 | +24.266% | |
| 2026-10-07 | 41.26 | 41.26 | 40.79 | 40.80 | +0.567% | 1,815 | +28.682% | |
| 2026-10-06 | 40.45 | 40.57 | 40.18 | 40.57 | -1.433% | 4,145 | +29.411% | |
| 2026-10-05 | 41.16 | 41.27 | 41.02 | 41.16 | -0.676% | 2,731 | +27.556% | |
| 2026-10-02 | 41.49 | 41.60 | 40.89 | 41.44 | -2.996% | 8,490 | +26.694% | |
| 2026-10-01 | 42.50 | 43.17 | 42.34 | 42.72 | -1.453% | 2,952 | +22.898% | |
| 2026-09-30 | 43.17 | 43.35 | 42.78 | 43.35 | -2.144% | 1,920 | +21.112% | |
| 2026-09-29 | 44.41 | 44.41 | 43.56 | 44.30 | +0.911% | 4,992 | +18.515% | |
| 2026-09-28 | 43.59 | 44.66 | 43.59 | 43.90 | +3.246% | 10,136 | +19.595% | |
| 2026-09-25 | 43.10 | 43.15 | 42.52 | 42.52 | -0.872% | 2,631 | +23.476% | |
| 2026-09-24 | 44.38 | 44.38 | 42.89 | 42.89 | -1.547% | 4,599 | +22.400% | |
| 2026-09-23 | 43.03 | 43.71 | 43.03 | 43.57 | +1.472% | 5,391 | +20.506% | |
| 2026-09-22 | 43.32 | 43.32 | 42.64 | 42.94 | -1.737% | 4,871 | +22.280% | |
| 2026-09-21 | 46.35 | 46.35 | 43.70 | 43.70 | -6.485% | 6,134 | +20.156% | |
| 2026-09-18 | 46.76 | 47.32 | 46.73 | 46.73 | -0.049% | 5,377 | +12.364% | |
| 2026-09-17 | 47.96 | 47.96 | 46.65 | 46.75 | -5.302% | 6,945 | +12.310% | |
| 2026-09-16 | 49.41 | 50.31 | 48.39 | 49.37 | -0.091% | 7,267 | +6.355% | |
| 2026-09-15 | 49.04 | 49.99 | 48.94 | 49.41 | +0.955% | 26,036 | +6.258% | |
| 2026-09-14 | 49.80 | 49.90 | 48.30 | 48.94 | +3.044% | 14,849 | +7.273% | |
| 2026-09-11 | 47.66 | 47.66 | 47.05 | 47.50 | -3.065% | 2,950 | +10.539% | |
| 2026-09-10 | 48.76 | 49.00 | 48.44 | 49.00 | +3.308% | 4,033 | +7.150% | |
| 2026-09-09 | 47.47 | 47.47 | 47.41 | 47.43 | -0.002% | 1,085 | +10.695% | |
| 2026-09-08 | 47.47 | 48.04 | 46.99 | 47.43 | -2.030% | 2,560 | +10.693% | |
| 2026-09-04 | 48.03 | 48.71 | 48.00 | 48.41 | +0.695% | 2,512 | +8.446% | |
| 2026-09-03 | 49.34 | 49.37 | 48.03 | 48.08 | -5.410% | 6,545 | +9.200% | |
| 2026-09-02 | 51.30 | 51.30 | 50.77 | 50.83 | -0.189% | 6,073 | +3.292% | |
| 2026-09-01 | 50.73 | 51.18 | 50.31 | 50.93 | +3.929% | 7,011 | +3.096% | |
| 2026-08-31 | 49.13 | 49.27 | 48.97 | 49.00 | +0.781% | 2,388 | +7.147% | |
| 2026-08-28 | 47.00 | 48.65 | 47.00 | 48.62 | +1.824% | 4,431 | +7.984% | |
| 2026-08-27 | 49.31 | 49.31 | 47.75 | 47.75 | -4.927% | 4,911 | +9.953% | |
| 2026-08-26 | 50.20 | 50.62 | 50.19 | 50.22 | -0.862% | 3,079 | +4.536% | |
| 2026-08-25 | 50.36 | 50.94 | 49.91 | 50.66 | -1.517% | 1,687 | +3.636% | |
| 2026-08-24 | 51.06 | 51.99 | 51.06 | 51.44 | +2.804% | 6,080 | +2.064% | |
| 2026-08-21 | 49.90 | 50.88 | 48.07 | 50.04 | -1.472% | 5,211 | +4.925% | |
| 2026-08-20 | 50.72 | 50.83 | 49.93 | 50.78 | +1.341% | 8,922 | +3.381% | |
| 2026-08-19 | 49.85 | 51.11 | 49.43 | 50.11 | +0.553% | 5,199 | +4.768% | |
| 2026-08-18 | 48.91 | 49.97 | 48.70 | 49.84 | +4.811% | 9,034 | +5.347% | |
| 2026-08-17 | 47.25 | 47.67 | 46.93 | 47.55 | +1.455% | 3,453 | +10.415% | |
| 2026-08-14 | 46.30 | 46.91 | 46.30 | 46.87 | +1.798% | 1,980 | +12.022% | |
| 2026-08-13 | 46.19 | 46.19 | 45.25 | 46.04 | -1.882% | 2,102 | +14.035% | |
| 2026-08-12 | 47.50 | 47.50 | 46.22 | 46.92 | -1.990% | 2,707 | +11.889% | |
| 2026-08-11 | 47.30 | 48.11 | 47.30 | 47.88 | +1.240% | 2,569 | +9.663% | |
| 2026-08-10 | 47.19 | 47.29 | 46.36 | 47.29 | +0.397% | 2,346 | +11.022% | |
| 2026-08-07 | 47.47 | 48.25 | 47.10 | 47.10 | -4.457% | 3,383 | +11.463% | |
| 2026-08-06 | 50.51 | 51.26 | 48.65 | 49.30 | +0.715% | 8,314 | +6.495% | |
| 2026-08-05 | 47.75 | 49.00 | 47.63 | 48.95 | +2.815% | 8,971 | +7.257% | |
| 2026-08-04 | 49.77 | 49.95 | 47.48 | 47.61 | -8.933% | 25,405 | +10.276% | |
| 2026-08-03 | 55.02 | 55.02 | 52.08 | 52.28 | -6.610% | 7,652 | +0.425% | |
| 2026-07-31 | 55.85 | 57.60 | 54.69 | 55.98 | -2.321% | 9,126 | -6.213% | |
| 2026-07-30 | 60.18 | 61.36 | 57.31 | 57.31 | -10.218% | 9,399 | -8.389% | |
| 2026-07-29 | 62.07 | 63.84 | 60.00 | 63.83 | +3.886% | 10,890 | -17.750% | |
| 2026-07-28 | 61.89 | 64.12 | 60.85 | 61.45 | +2.838% | 16,920 | -14.554% | |
| 2026-07-27 | 58.56 | 61.13 | 58.56 | 59.75 | -0.539% | 7,176 | -12.130% | |
| 2026-07-24 | 59.04 | 60.07 | 58.46 | 60.07 | +2.825% | 8,737 | -12.603% | |
| 2026-07-23 | 57.46 | 58.88 | 57.19 | 58.42 | +5.016% | 9,040 | -10.134% | |
| 2026-07-22 | 55.94 | 55.94 | 55.16 | 55.63 | +0.789% | 6,028 | -5.626% | |
| 2026-07-21 | 55.94 | 56.25 | 55.20 | 55.20 | -4.221% | 4,131 | -4.881% | |
| 2026-07-20 | 57.50 | 57.63 | 56.38 | 57.63 | -0.566% | 7,006 | -8.896% | |
| 2026-07-17 | 59.89 | 60.25 | 57.30 | 57.96 | +2.633% | 19,342 | -9.412% | |
| 2026-07-16 | 55.39 | 56.64 | 55.09 | 56.47 | +5.388% | 8,231 | -7.026% | |
| 2026-07-15 | 52.63 | 54.87 | 52.63 | 53.58 | -0.588% | 4,595 | -2.017% | 1-for-10 split |
| 2026-07-14 | 53.70 | 54.50 | 53.10 | 53.90 | +0.352% | 4,753 | -2.593% | |
| 2026-07-13 | 52.40 | 54.10 | 52.40 | 53.71 | +3.489% | 11,215 | -2.251% | |
| 2026-07-10 | 51.35 | 52.90 | 51.20 | 51.90 | +0.465% | 4,456 | +1.160% | |
| 2026-07-09 | 52.50 | 53.00 | 51.65 | 51.66 | -5.385% | 5,572 | +1.630% | |
| 2026-07-08 | 55.90 | 55.90 | 53.40 | 54.60 | +0.731% | 4,669 | -3.842% | |
| 2026-07-07 | 53.60 | 55.10 | 53.20 | 54.20 | +2.854% | 4,141 | -3.140% | |
| 2026-07-06 | 53.10 | 53.74 | 51.80 | 52.70 | -4.648% | 4,471 | -0.375% | |
| 2026-07-02 | 53.30 | 56.00 | 52.40 | 55.27 | +3.688% | 4,736 | -5.006% | |
| 2026-07-01 | 53.50 | 53.50 | 52.20 | 53.30 | -1.655% | 2,790 | -1.502% | |
| 2026-06-30 | 55.10 | 55.10 | 51.90 | 54.20 | -4.745% | 3,197 | -3.132% | |
| 2026-06-29 | 55.90 | 58.40 | 54.70 | 56.90 | -3.396% | 6,230 | -7.729% | |
| 2026-06-26 | 58.70 | 59.00 | 56.50 | 58.90 | +4.433% | 6,683 | -10.862% | |
| 2026-06-25 | 53.70 | 57.85 | 53.00 | 56.40 | +2.357% | 8,244 | -6.911% | |
| 2026-06-24 | 53.90 | 55.80 | 53.20 | 55.10 | +2.200% | 14,429 | -4.716% | |
| 2026-06-23 | 56.40 | 56.40 | 52.40 | 53.91 | +3.683% | 11,058 | -2.620% | |
| 2026-06-22 | 50.90 | 52.50 | 50.30 | 52.00 | +2.942% | 2,494 | +0.966% | |
| 2026-06-18 | 51.50 | 52.40 | 50.50 | 50.51 | -4.870% | 6,423 | +3.936% | |
| 2026-06-17 | 50.40 | 53.20 | 50.40 | 53.10 | +2.312% | 1,878 | -1.126% | |
| 2026-06-16 | 50.80 | 52.10 | 49.90 | 51.90 | +2.367% | 8,970 | +1.160% | |
| 2026-06-15 | 50.90 | 51.40 | 49.90 | 50.70 | -5.937% | 18,660 | +3.555% | |
| 2026-06-12 | 54.90 | 55.40 | 53.00 | 53.90 | -2.178% | 5,556 | -2.593% | |
| 2026-06-11 | 56.20 | 58.00 | 54.30 | 55.10 | -3.671% | 18,852 | -4.715% | |
| 2026-06-10 | 55.90 | 57.20 | 53.71 | 57.20 | +5.926% | 11,289 | -8.213% | |
| 2026-06-09 | 51.60 | 57.80 | 50.70 | 54.00 | +5.675% | 18,718 | -2.774% | |
| 2026-06-08 | 51.20 | 53.26 | 50.99 | 51.10 | -4.796% | 14,330 | +2.744% | |
| 2026-06-05 | 50.60 | 54.25 | 49.60 | 53.67 | +11.821% | 32,215 | -2.183% | |
| 2026-06-04 | 49.40 | 50.00 | 47.40 | 48.00 | +1.695% | 16,221 | +9.380% | |
| 2026-06-03 | 45.60 | 47.60 | 45.60 | 47.20 | +4.296% | 27,313 | +11.233% | |
| 2026-06-02 | 45.00 | 45.60 | 44.60 | 45.26 | -0.754% | 3,479 | +16.012% | |
| 2026-06-01 | 47.60 | 47.80 | 45.10 | 45.60 | -4.802% | 8,968 | +15.136% | |
| 2026-05-29 | 49.10 | 49.10 | 47.85 | 47.90 | -4.471% | 16,538 | +9.608% | |
| 2026-05-28 | 51.10 | 52.30 | 50.10 | 50.14 | -6.298% | 4,325 | +4.707% | |
| 2026-05-27 | 53.30 | 54.40 | 53.30 | 53.51 | +0.776% | 1,412 | -1.887% | |
| 2026-05-26 | 53.20 | 53.90 | 52.70 | 53.10 | -2.925% | 6,014 | -1.126% | |
| 2026-05-22 | 55.10 | 55.10 | 53.90 | 54.70 | -2.049% | 8,764 | -4.018% | |
| 2026-05-21 | 56.40 | 57.50 | 55.45 | 55.84 | -1.161% | 1,213 | -5.984% | |
| 2026-05-20 | 58.30 | 58.85 | 56.50 | 56.50 | -4.561% | 3,510 | -7.076% | |
| 2026-05-19 | 59.40 | 60.40 | 58.00 | 59.20 | +1.806% | 11,419 | -11.314% | |
| 2026-05-18 | 57.50 | 59.50 | 57.40 | 58.15 | +0.955% | 6,757 | -9.712% | |
| 2026-05-15 | 57.70 | 58.00 | 56.35 | 57.60 | +4.159% | 5,032 | -8.850% | |
| 2026-05-14 | 57.27 | 57.27 | 55.00 | 55.30 | -2.726% | 4,323 | -5.059% | |
| 2026-05-13 | 56.70 | 58.80 | 55.70 | 56.85 | -1.130% | 7,228 | -7.648% | |
| 2026-05-12 | 56.50 | 59.90 | 56.50 | 57.50 | +3.047% | 18,838 | -8.692% | |
| 2026-05-11 | 56.00 | 56.30 | 55.25 | 55.80 | +0.541% | 6,840 | -5.910% | |
| 2026-05-08 | 57.50 | 57.50 | 55.30 | 55.50 | -3.478% | 5,056 | -5.401% | |
| 2026-05-07 | 57.00 | 58.05 | 56.07 | 57.50 | +0.877% | 4,156 | -8.692% | |
| 2026-05-06 | 58.60 | 59.00 | 57.00 | 57.00 | -5.941% | 6,679 | -7.891% | |
| 2026-05-05 | 62.60 | 63.14 | 60.30 | 60.60 | -2.885% | 9,981 | -13.363% | |
| 2026-05-04 | 62.30 | 62.80 | 60.80 | 62.40 | 0.000% | 5,005 | -15.862% | |
| 2026-05-01 | 64.00 | 64.00 | 62.15 | 62.40 | -3.852% | 7,461 | -15.862% | |
| 2026-04-30 | 66.00 | 67.40 | 64.50 | 64.90 | -0.460% | 2,231 | -19.103% | |
| 2026-04-29 | 67.50 | 67.60 | 65.00 | 65.20 | -2.687% | 5,192 | -19.475% | |
| 2026-04-28 | 68.20 | 68.20 | 66.45 | 67.00 | +3.236% | 5,327 | -21.639% | |
| 2026-04-27 | 71.60 | 71.60 | 64.90 | 64.90 | -1.019% | 4,387 | -19.103% | |
| 2026-04-24 | 66.70 | 67.50 | 65.57 | 65.57 | -6.846% | 4,755 | -19.927% | |
| 2026-04-23 | 68.90 | 71.60 | 68.40 | 70.39 | +4.821% | 4,810 | -25.409% | |
| 2026-04-22 | 68.50 | 68.90 | 67.10 | 67.15 | -4.558% | 1,541 | -21.814% | |
| 2026-04-21 | 69.70 | 70.60 | 68.45 | 70.36 | -0.402% | 3,131 | -25.377% | |
| 2026-04-20 | 70.70 | 72.15 | 70.50 | 70.64 | +0.224% | 3,182 | -25.677% | |
| 2026-04-17 | 69.90 | 70.70 | 69.70 | 70.48 | -1.976% | 1,807 | -25.511% | |
| 2026-04-16 | 72.50 | 74.50 | 71.73 | 71.90 | -2.964% | 6,729 | -26.983% | |
| 2026-04-15 | 77.50 | 77.50 | 74.10 | 74.10 | -5.249% | 3,494 | -29.147% | |
| 2026-04-14 | 79.45 | 79.70 | 78.00 | 78.20 | -4.278% | 29,339 | -32.866% | |
| 2026-04-13 | 86.50 | 86.60 | 81.70 | 81.70 | -5.876% | 4,800 | -35.738% | |
| 2026-04-10 | 86.90 | 87.40 | 85.95 | 86.80 | -1.026% | 2,954 | -39.514% | |
| 2026-04-09 | 87.90 | 89.90 | 87.20 | 87.70 | -0.114% | 3,700 | -40.134% | |
| 2026-04-08 | 85.60 | 89.00 | 83.50 | 87.80 | -6.034% | 3,934 | -40.203% | |
| 2026-04-07 | 95.10 | 97.70 | 93.34 | 93.44 | -1.550% | 5,220 | -43.811% | |
| 2026-04-06 | 95.40 | 95.50 | 93.70 | 94.91 | -0.348% | 5,484 | -44.682% | |
| 2026-04-02 | 101.50 | 102.10 | 95.24 | 95.24 | -1.459% | 3,456 | -44.874% | |
| 2026-04-01 | 96.50 | 104.70 | 95.00 | 96.65 | -2.962% | 13,260 | -45.678% | |
| 2026-03-31 | 107.40 | 107.40 | 99.00 | 99.60 | -9.207% | 16,154 | -47.287% | |
| 2026-03-30 | 107.10 | 111.70 | 105.25 | 109.70 | +1.480% | 11,358 | -52.140% | |
| 2026-03-27 | 104.40 | 108.10 | 104.00 | 108.10 | +7.242% | 9,815 | -51.432% | |
| 2026-03-26 | 97.20 | 101.00 | 95.80 | 100.80 | +6.562% | 5,804 | -47.914% | |
| 2026-03-25 | 97.20 | 97.20 | 92.30 | 94.59 | -2.682% | 2,472 | -44.497% | |
| 2026-03-24 | 95.10 | 98.00 | 95.10 | 97.20 | +2.777% | 3,334 | -45.985% | |
| 2026-03-23 | 99.00 | 99.00 | 92.55 | 94.57 | -3.986% | 6,948 | -44.486% | |
| 2026-03-20 | 95.50 | 99.50 | 95.50 | 98.50 | +5.800% | 5,734 | -46.698% | |
| 2026-03-19 | 96.00 | 96.95 | 93.10 | 93.10 | -1.063% | 4,005 | -43.607% | |
| 2026-03-18 | 90.60 | 94.10 | 90.60 | 94.10 | +1.730% | 1,715 | -44.206% | |
| 2026-03-17 | 91.20 | 92.50 | 90.86 | 92.50 | +0.434% | 2,806 | -43.241% | |
| 2026-03-16 | 92.60 | 92.60 | 91.00 | 92.10 | -2.746% | 4,250 | -42.994% | |
| 2026-03-13 | 92.60 | 95.47 | 91.42 | 94.70 | +2.600% | 6,813 | -44.559% | |
| 2026-03-12 | 89.61 | 92.50 | 89.61 | 92.30 | +4.530% | 3,089 | -43.118% | |
| 2026-03-11 | 90.90 | 90.90 | 87.40 | 88.30 | -2.539% | 4,079 | -40.541% | |
| 2026-03-10 | 90.25 | 91.30 | 89.00 | 90.60 | +0.667% | 15,525 | -42.051% | |
| 2026-03-09 | 99.80 | 99.80 | 89.50 | 90.00 | -2.597% | 7,062 | -41.664% | |
| 2026-03-06 | 92.10 | 92.70 | 89.80 | 92.40 | +2.918% | 5,981 | -43.179% | |
| 2026-03-05 | 91.10 | 91.90 | 88.50 | 89.78 | -0.796% | 3,453 | -41.521% | |
| 2026-03-04 | 92.60 | 93.41 | 89.75 | 90.50 | -4.536% | 6,419 | -41.987% | |
| 2026-03-03 | 98.30 | 98.90 | 93.31 | 94.80 | +2.709% | 6,957 | -44.618% | |
| 2026-03-02 | 98.20 | 98.44 | 92.30 | 92.30 | -0.753% | 4,752 | -43.118% | |
| 2026-02-27 | 94.10 | 95.50 | 93.00 | 93.00 | +2.310% | 8,378 | -43.546% | |
| 2026-02-26 | 88.50 | 92.05 | 88.40 | 90.90 | +3.886% | 5,971 | -42.242% | |
| 2026-02-25 | 89.70 | 89.89 | 87.50 | 87.50 | -4.267% | 5,098 | -39.997% | |
| 2026-02-24 | 95.00 | 95.70 | 90.80 | 91.40 | -4.293% | 4,506 | -42.558% | |
| 2026-02-23 | 92.00 | 96.00 | 91.70 | 95.50 | +5.518% | 6,880 | -45.024% | |
| 2026-02-20 | 91.50 | 91.50 | 89.00 | 90.51 | +0.462% | 2,476 | -41.990% | |
| 2026-02-19 | 90.90 | 91.25 | 89.30 | 90.09 | +0.435% | 2,378 | -41.722% | |
| 2026-02-18 | 91.50 | 91.86 | 88.40 | 89.70 | -2.074% | 6,169 | -41.469% | |
| 2026-02-17 | 91.50 | 94.40 | 90.40 | 91.60 | +1.778% | 7,865 | -42.683% | |
| 2026-02-13 | 90.90 | 92.30 | 88.40 | 90.00 | -0.772% | 3,430 | -41.664% | |
| 2026-02-12 | 86.23 | 91.40 | 86.10 | 90.70 | +5.958% | 40,123 | -42.114% | |
| 2026-02-11 | 82.80 | 87.60 | 82.60 | 85.60 | 0.000% | 5,557 | -38.666% | |
| 2026-02-10 | 81.80 | 85.60 | 81.80 | 85.60 | +3.382% | 2,838 | -38.666% | |
| 2026-02-09 | 87.55 | 87.55 | 82.30 | 82.80 | -4.277% | 5,571 | -36.592% | |
| 2026-02-06 | 91.70 | 91.80 | 86.05 | 86.50 | -7.089% | 25,535 | -39.304% | |
| 2026-02-05 | 90.30 | 93.10 | 88.40 | 93.10 | +6.400% | 14,150 | -43.607% | |
| 2026-02-04 | 83.90 | 90.00 | 83.90 | 87.50 | +5.932% | 14,849 | -39.997% | |
| 2026-02-03 | 76.10 | 84.88 | 76.10 | 82.60 | +4.689% | 9,532 | -36.438% | |
| 2026-02-02 | 81.60 | 81.60 | 77.60 | 78.90 | -0.630% | 5,299 | -33.457% | |
| 2026-01-30 | 77.60 | 79.90 | 77.15 | 79.40 | +5.166% | 7,000 | -33.876% | |
| 2026-01-29 | 74.50 | 79.30 | 74.50 | 75.50 | +1.206% | 12,015 | -30.461% | |
| 2026-01-28 | 73.90 | 74.80 | 73.50 | 74.60 | -0.533% | 3,237 | -29.622% | |
| 2026-01-27 | 76.10 | 76.10 | 74.55 | 75.00 | -1.445% | 3,152 | -29.997% | |
| 2026-01-26 | 77.00 | 77.00 | 75.25 | 76.10 | -0.911% | 2,366 | -31.009% | |
| 2026-01-23 | 76.40 | 77.20 | 75.80 | 76.80 | +1.857% | 3,072 | -31.638% | |
| 2026-01-22 | 75.80 | 76.50 | 75.00 | 75.40 | -3.581% | 4,117 | -30.368% | |
| 2026-01-21 | 79.80 | 80.70 | 77.40 | 78.20 | -2.615% | 5,509 | -32.862% | |
| 2026-01-20 | 79.30 | 80.50 | 77.70 | 80.30 | +5.797% | 7,950 | -34.617% | |
| 2026-01-16 | 75.00 | 76.30 | 74.90 | 75.90 | 0.000% | 1,900 | -30.827% | |
| 2026-01-15 | 74.50 | 75.90 | 72.20 | 75.90 | 0.000% | 4,105 | -30.827% | |
| 2026-01-14 | 75.00 | 77.10 | 75.00 | 75.90 | +2.016% | 3,917 | -30.827% | |
| 2026-01-13 | 73.50 | 74.90 | 72.90 | 74.40 | +0.950% | 2,676 | -29.433% | |
| 2026-01-12 | 74.60 | 74.60 | 73.20 | 73.70 | -0.808% | 2,904 | -28.762% | |
| 2026-01-09 | 75.35 | 76.00 | 73.90 | 74.30 | -1.849% | 4,685 | -29.338% | |
| 2026-01-08 | 74.40 | 76.50 | 74.40 | 75.70 | +2.575% | 4,172 | -30.644% | |
| 2026-01-07 | 74.50 | 74.56 | 72.75 | 73.80 | -0.203% | 3,671 | -28.859% | |
| 2026-01-06 | 75.10 | 75.60 | 73.90 | 73.95 | -1.923% | 5,025 | -29.003% | |
| 2026-01-05 | 75.30 | 75.90 | 74.70 | 75.40 | -3.209% | 4,075 | -30.368% | |
| 2026-01-02 | 75.40 | 78.14 | 74.61 | 77.90 | +0.776% | 3,298 | -32.603% | |
| 2025-12-31 | 75.50 | 77.30 | 75.50 | 77.30 | +1.711% | 5,875 | -32.080% | |
| 2025-12-30 | 75.40 | 76.00 | 73.90 | 76.00 | +0.311% | 2,481 | -30.918% | |
| 2025-12-29 | 77.00 | 77.00 | 75.30 | 75.76 | +0.884% | 2,652 | -30.703% | |
| 2025-12-26 | 75.20 | 75.70 | 74.80 | 75.10 | +0.514% | 2,920 | -30.090% | |
| 2025-12-24 | 75.20 | 75.40 | 74.65 | 74.72 | -0.379% | 2,369 | -29.731% | |
| 2025-12-23 | 75.70 | 78.30 | 74.74 | 75.00 | -0.925% | 3,642 | -29.997% | |
| 2025-12-22 | 75.20 | 76.30 | 73.90 | 75.70 | -2.070% | 3,211 | -30.644% | |
| 2025-12-19 | 80.60 | 80.60 | 76.80 | 77.30 | -4.094% | 8,790 | -32.080% | |
| 2025-12-18 | 79.90 | 81.01 | 79.17 | 80.60 | -2.184% | 8,143 | -34.861% | |
| 2025-12-17 | 77.60 | 82.40 | 74.60 | 82.40 | +4.968% | 7,512 | -36.284% | |
| 2025-12-16 | 80.00 | 80.00 | 77.90 | 78.50 | -1.134% | 7,686 | -33.118% | |
| 2025-12-15 | 76.50 | 79.60 | 76.50 | 79.40 | +3.655% | 11,373 | -33.876% | |
| 2025-12-12 | 72.60 | 77.10 | 72.60 | 76.60 | +6.825% | 8,089 | -31.459% | |
| 2025-12-11 | 72.50 | 74.20 | 71.60 | 71.71 | +1.711% | 6,983 | -26.781% | |
| 2025-12-10 | 71.60 | 71.90 | 70.00 | 70.50 | -0.564% | 6,578 | -25.529% | |
| 2025-12-09 | 71.66 | 71.70 | 70.80 | 70.90 | -0.421% | 2,522 | -25.949% | |
| 2025-12-08 | 71.20 | 71.50 | 69.91 | 71.20 | 0.000% | 2,313 | -26.261% | |
| 2025-12-05 | 71.10 | 71.90 | 70.50 | 71.20 | -0.974% | 2,232 | -26.261% | |
| 2025-12-04 | 71.10 | 72.70 | 71.10 | 71.90 | +0.167% | 3,700 | -26.979% | |
| 2025-12-03 | 72.30 | 73.20 | 71.46 | 71.78 | -0.856% | 5,291 | -26.857% | |
| 2025-12-02 | 71.60 | 72.50 | 70.40 | 72.40 | -0.275% | 9,034 | -27.483% | |
| 2025-12-01 | 74.00 | 74.38 | 72.30 | 72.60 | +0.822% | 6,528 | -27.683% | |
| 2025-11-28 | 73.00 | 73.56 | 72.00 | 72.01 | -2.823% | 9,842 | -27.088% | |
| 2025-11-26 | 73.60 | 74.70 | 73.20 | 74.10 | -1.068% | 5,540 | -29.147% | |
| 2025-11-25 | 77.10 | 79.10 | 74.45 | 74.90 | -1.187% | 9,414 | -29.904% | |
| 2025-11-24 | 80.60 | 80.60 | 75.55 | 75.80 | -8.010% | 28,469 | -30.736% | |
| 2025-11-21 | 82.70 | 86.40 | 80.40 | 82.40 | -0.363% | 23,950 | -36.284% | |
| 2025-11-20 | 73.90 | 83.10 | 72.80 | 82.70 | +5.350% | 54,652 | -36.515% | |
| 2025-11-19 | 79.30 | 80.15 | 76.37 | 78.50 | -1.009% | 15,915 | -33.118% | |
| 2025-11-18 | 80.20 | 81.20 | 77.50 | 79.30 | +2.587% | 49,909 | -33.793% | |
| 2025-11-17 | 75.70 | 78.40 | 74.50 | 77.30 | +3.342% | 22,527 | -32.080% | |
| 2025-11-14 | 78.30 | 79.20 | 73.10 | 74.80 | -0.399% | 28,720 | -29.810% | |
| 2025-11-13 | 71.75 | 75.80 | 71.50 | 75.10 | +5.775% | 26,157 | -30.090% | |
| 2025-11-12 | 68.80 | 71.00 | 68.75 | 71.00 | +1.574% | 10,503 | -26.053% | |
| 2025-11-11 | 69.50 | 70.90 | 69.20 | 69.90 | +1.406% | 12,088 | -24.890% | |
| 2025-11-10 | 69.40 | 70.40 | 68.30 | 68.93 | -4.923% | 12,483 | -23.834% | |
| 2025-11-07 | 73.70 | 76.10 | 72.50 | 72.50 | +0.443% | 47,293 | -27.583% | |
| 2025-11-06 | 68.40 | 72.20 | 68.40 | 72.18 | +5.681% | 11,164 | -27.262% | |
| 2025-11-05 | 69.10 | 69.30 | 67.30 | 68.30 | -0.292% | 9,886 | -23.130% | |
| 2025-11-04 | 67.30 | 68.59 | 65.80 | 68.50 | +6.532% | 16,073 | -23.354% | |
| 2025-11-03 | 62.90 | 64.77 | 62.90 | 64.30 | +0.469% | 4,576 | -18.348% | |
| 2025-10-31 | 62.40 | 65.00 | 62.40 | 64.00 | -1.840% | 2,496 | -17.965% | |
| 2025-10-30 | 63.40 | 65.20 | 62.80 | 65.20 | +4.655% | 3,403 | -19.475% | |
| 2025-10-29 | 62.40 | 63.80 | 61.90 | 62.30 | -0.796% | 6,048 | -15.727% | |
| 2025-10-28 | 63.90 | 63.90 | 62.75 | 62.80 | -3.533% | 5,829 | -16.398% | |
| 2025-10-27 | 65.50 | 65.50 | 64.44 | 65.10 | -3.357% | 3,914 | -19.351% | |
| 2025-10-24 | 68.20 | 68.20 | 66.95 | 67.36 | -3.770% | 3,530 | -22.058% | |
| 2025-10-23 | 71.83 | 71.83 | 69.95 | 70.00 | -2.303% | 3,400 | -24.997% | |
| 2025-10-22 | 70.17 | 73.61 | 69.90 | 71.65 | +2.832% | 7,395 | -26.724% | |
| 2025-10-21 | 70.10 | 70.30 | 69.30 | 69.68 | +0.039% | 2,147 | -24.649% | |
| 2025-10-20 | 70.90 | 70.90 | 69.25 | 69.65 | -4.850% | 5,238 | -24.620% | |
| 2025-10-17 | 72.60 | 74.20 | 71.80 | 73.20 | +1.808% | 6,320 | -28.276% | |
| 2025-10-16 | 70.50 | 72.29 | 69.30 | 71.90 | +0.700% | 6,699 | -26.979% | |
| 2025-10-15 | 71.30 | 73.30 | 70.10 | 71.40 | -2.857% | 7,663 | -26.468% | |
| 2025-10-14 | 72.90 | 75.30 | 71.70 | 73.50 | +3.814% | 16,098 | -28.568% | |
| 2025-10-13 | 71.10 | 71.80 | 69.80 | 70.80 | -5.348% | 17,666 | -25.844% | |
| 2025-10-10 | 67.95 | 74.80 | 67.70 | 74.80 | +9.038% | 9,055 | -29.810% | |
| 2025-10-09 | 68.90 | 69.80 | 68.40 | 68.60 | -0.867% | 5,912 | -23.466% | |
| 2025-10-08 | 72.10 | 72.10 | 69.20 | 69.20 | -0.288% | 3,282 | -24.130% | |
| 2025-10-07 | 71.00 | 74.20 | 69.40 | 69.40 | -4.011% | 7,648 | -24.348% | |
| 2025-10-06 | 72.00 | 72.30 | 70.01 | 72.30 | -4.111% | 1,515 | -27.383% | |
| 2025-10-03 | 73.40 | 75.50 | 73.40 | 75.40 | +1.892% | 2,328 | -30.368% | |
| 2025-10-02 | 74.10 | 75.10 | 73.70 | 74.00 | -3.896% | 5,378 | -29.051% | |
| 2025-10-01 | 78.10 | 78.10 | 75.05 | 77.00 | +0.391% | 1,264 | -31.815% | |
| 2025-09-30 | 77.50 | 78.40 | 76.70 | 76.70 | -1.414% | 2,133 | -31.549% | |
| 2025-09-29 | 76.80 | 77.80 | 75.90 | 77.80 | +2.503% | 1,332 | -32.516% | |
| 2025-09-26 | 77.20 | 78.40 | 75.90 | 75.90 | -4.408% | 3,172 | -30.827% | |
| 2025-09-25 | 79.00 | 80.28 | 76.80 | 79.40 | +5.166% | 5,780 | -33.876% | |
| 2025-09-24 | 76.10 | 78.30 | 75.50 | 75.50 | +2.027% | 2,316 | -30.461% | |
| 2025-09-23 | 74.70 | 77.40 | 74.00 | 74.00 | -4.884% | 1,362 | -29.051% | |
| 2025-09-22 | 76.90 | 77.80 | 75.40 | 77.80 | +5.995% | 4,436 | -32.516% | |
| 2025-09-19 | 77.30 | 77.40 | 73.40 | 73.40 | -5.698% | 1,176 | -28.471% | |
| 2025-09-18 | 78.20 | 79.05 | 77.30 | 77.83 | -3.743% | 1,361 | -32.547% | |
| 2025-09-17 | 80.40 | 82.50 | 80.40 | 80.86 | +0.575% | 1,961 | -35.072% | |
| 2025-09-16 | 79.00 | 80.40 | 79.00 | 80.40 | +4.416% | 1,359 | -34.699% | |
| 2025-09-15 | 81.00 | 81.00 | 77.00 | 77.00 | -8.115% | 1,550 | -31.815% | |
| 2025-09-12 | 80.80 | 83.80 | 80.80 | 83.80 | +3.329% | 1,467 | -37.348% | |
| 2025-09-11 | 80.10 | 81.10 | 79.95 | 81.10 | +0.371% | 2,094 | -35.262% | |
| 2025-09-10 | 80.90 | 81.50 | 79.10 | 80.80 | -3.580% | 3,436 | -35.022% | |
| 2025-09-09 | 85.10 | 86.10 | 83.80 | 83.80 | -3.899% | 3,293 | -37.348% | |
| 2025-09-08 | 85.80 | 87.20 | 84.85 | 87.20 | +1.750% | 5,135 | -39.791% | |
| 2025-09-05 | 85.10 | 89.00 | 85.10 | 85.70 | -3.924% | 2,418 | -38.737% | |
| 2025-09-04 | 89.40 | 90.70 | 88.20 | 89.20 | +1.710% | 985 | -41.141% | |
| 2025-09-03 | 90.00 | 90.60 | 87.70 | 87.70 | -1.571% | 2,017 | -40.134% | |
| 2025-09-02 | 95.80 | 95.80 | 89.10 | 89.10 | +1.712% | 2,016 | -41.075% | |
| 2025-08-29 | 87.30 | 90.10 | 87.10 | 87.60 | +1.155% | 4,014 | -40.066% | |
| 2025-08-28 | 89.10 | 89.10 | 85.80 | 86.60 | +0.116% | 2,070 | -39.374% | |
| 2025-08-27 | 90.80 | 90.80 | 86.50 | 86.50 | -6.587% | 1,439 | -39.304% | |
| 2025-08-26 | 91.60 | 92.60 | 91.00 | 92.60 | +3.003% | 3,331 | -43.302% | |
| 2025-08-25 | 90.90 | 92.10 | 89.90 | 89.90 | -0.855% | 3,106 | -41.599% | |
| 2025-08-22 | 95.00 | 95.00 | 89.81 | 90.67 | -3.940% | 28,496 | -42.098% | |
| 2025-08-21 | 94.55 | 95.30 | 94.00 | 94.39 | +2.491% | 9,334 | -44.380% | |
| 2025-08-20 | 92.70 | 97.30 | 92.10 | 92.10 | +0.352% | 21,892 | -42.994% | |
| 2025-08-19 | 87.50 | 92.00 | 87.50 | 91.78 | +4.847% | 1,902 | -42.794% | |
| 2025-08-18 | 88.20 | 88.60 | 87.53 | 87.53 | +4.083% | 794 | -40.021% | |
| 2025-08-15 | 86.90 | 87.90 | 84.10 | 84.10 | -3.995% | 1,952 | -37.572% | |
| 2025-08-14 | 87.90 | 88.30 | 87.40 | 87.60 | +0.063% | 480 | -40.066% | |
| 2025-08-13 | 87.20 | 88.20 | 86.90 | 87.55 | -0.589% | 2,390 | -40.028% | |
| 2025-08-12 | 89.90 | 89.90 | 88.06 | 88.06 | -2.692% | 343 | -40.382% | |
| 2025-08-11 | 89.30 | 91.00 | 89.10 | 90.50 | +1.004% | 2,485 | -41.987% | |
| 2025-08-08 | 89.90 | 89.90 | 89.60 | 89.60 | +0.448% | 155 | -41.404% | |
| 2025-08-07 | 88.50 | 91.30 | 87.80 | 89.20 | -0.779% | 269 | -41.141% | |
| 2025-08-06 | 92.40 | 92.40 | 89.90 | 89.90 | -2.577% | 199 | -41.599% | |
| 2025-08-05 | 90.80 | 92.35 | 89.80 | 92.28 | +0.535% | 274 | -43.104% | |
| 2025-08-04 | 93.90 | 93.90 | 91.65 | 91.79 | +0.423% | 777 | -42.800% | |
| 2025-08-01 | 93.80 | 96.50 | 91.40 | 91.40 | +1.808% | 1,432 | -42.558% | |
| 2025-07-31 | 87.10 | 89.78 | 87.10 | 89.78 | +1.443% | 104 | -41.519% | |
| 2025-07-30 | 90.30 | 90.50 | 88.50 | 88.50 | -2.668% | 309 | -40.675% | |
| 2025-07-29 | 90.70 | 90.93 | 90.70 | 90.93 | +0.780% | 85 | -42.258% | |
| 2025-07-28 | 91.10 | 91.10 | 90.22 | 90.22 | +2.409% | 148 | -41.808% | |
| 2025-07-25 | 93.10 | 93.21 | 88.10 | 88.10 | -0.676% | 683 | -40.406% | |
| 2025-07-24 | 92.30 | 93.30 | 88.70 | 88.70 | -5.097% | 814 | -40.809% | |
| 2025-07-23 | 94.40 | 95.50 | 93.40 | 93.46 | +2.934% | 766 | -43.826% | |
| 2025-07-22 | 94.00 | 97.30 | 90.80 | 90.80 | -3.328% | 830 | -42.178% | |
| 2025-07-21 | 92.50 | 93.93 | 92.30 | 93.93 | -0.330% | 122 | -44.103% | |
| 2025-07-18 | 93.50 | 94.60 | 93.50 | 94.24 | +0.044% | 231 | -44.287% | |
| 2025-07-17 | 95.39 | 95.50 | 94.10 | 94.20 | -1.925% | 719 | -44.263% | |
| 2025-07-16 | 97.20 | 98.10 | 96.05 | 96.05 | -0.792% | 155 | -45.336% | |
| 2025-07-15 | 96.38 | 96.88 | 96.10 | 96.81 | -1.935% | 292 | -45.769% | |
| 2025-07-14 | 100.10 | 100.20 | 98.20 | 98.72 | +4.027% | 2,025 | -46.818% | |
| 2025-07-11 | 99.90 | 99.90 | 94.90 | 94.90 | -3.621% | 1,194 | -44.676% | |
| 2025-07-10 | 99.45 | 99.45 | 97.70 | 98.47 | +0.783% | 1,135 | -46.679% | |
| 2025-07-09 | 98.40 | 99.00 | 97.60 | 97.70 | -1.802% | 903 | -46.262% | |
| 2025-07-08 | 99.60 | 100.33 | 99.12 | 99.49 | +0.498% | 150 | -47.230% | |
| 2025-07-07 | 102.00 | 102.00 | 99.00 | 99.00 | -0.376% | 1,355 | -46.967% | |
| 2025-07-03 | 100.80 | 100.80 | 99.30 | 99.37 | -2.834% | 231 | -47.167% | |
| 2025-07-02 | 104.70 | 104.70 | 102.27 | 102.27 | -1.620% | 1,123 | -48.664% | |
| 2025-07-01 | 103.90 | 104.50 | 103.42 | 103.96 | +3.545% | 513 | -49.496% | |
| 2025-06-30 | 99.50 | 100.60 | 99.50 | 100.40 | -1.970% | 229 | -47.705% | |
| 2025-06-27 | 101.30 | 103.00 | 101.30 | 102.42 | +0.631% | 216 | -48.736% | |
| 2025-06-26 | 104.50 | 104.50 | 101.77 | 101.77 | -3.324% | 407 | -48.412% | |
| 2025-06-25 | 104.70 | 105.40 | 104.35 | 105.27 | -1.107% | 169 | -50.127% | |
| 2025-06-24 | 109.50 | 109.50 | 106.30 | 106.45 | -6.518% | 262 | -50.679% | |
| 2025-06-23 | 115.50 | 115.60 | 113.87 | 113.87 | -1.509% | 347 | -53.894% | |
| 2025-06-20 | 112.50 | 116.00 | 112.20 | 115.62 | +2.117% | 729 | -54.590% | |
| 2025-06-18 | 113.10 | 113.22 | 111.60 | 113.22 | -0.436% | 504 | -53.628% | |
| 2025-06-17 | 113.00 | 113.72 | 111.30 | 113.72 | +1.427% | 1,324 | -53.830% | |
| 2025-06-16 | 113.20 | 113.20 | 111.50 | 112.12 | -4.010% | 1,081 | -53.172% | |
| 2025-06-13 | 115.60 | 116.80 | 114.15 | 116.80 | +2.276% | 132 | -55.049% | |
| 2025-06-12 | 114.40 | 114.40 | 113.20 | 114.20 | -1.262% | 116 | -54.026% | |
| 2025-06-11 | 114.67 | 115.90 | 113.70 | 115.66 | +0.834% | 6,636 | -54.607% | |
| 2025-06-10 | 115.30 | 116.70 | 114.50 | 114.70 | -0.531% | 8,408 | -54.228% | |
| 2025-06-09 | 115.00 | 115.32 | 115.00 | 115.32 | -1.714% | 46 | -54.471% | |
| 2025-06-06 | 117.80 | 118.10 | 117.27 | 117.33 | -2.955% | 172 | -55.251% | |
| 2025-06-05 | 118.10 | 120.90 | 116.50 | 120.90 | +1.673% | 116 | -56.574% | |
| 2025-06-04 | 119.30 | 119.90 | 118.60 | 118.91 | -0.990% | 2,794 | -55.847% | |
| 2025-06-03 | 122.50 | 122.50 | 119.90 | 120.10 | -2.478% | 807 | -56.285% | |
| 2025-06-02 | 124.50 | 127.00 | 123.15 | 123.15 | -2.415% | 165 | -57.368% | |
| 2025-05-30 | 127.00 | 131.00 | 126.20 | 126.20 | +0.404% | 969 | -58.398% | |
| 2025-05-29 | 121.20 | 126.00 | 121.20 | 125.69 | +0.728% | 558 | -58.229% | |
| 2025-05-28 | 124.20 | 124.78 | 124.00 | 124.78 | 0.000% | 72 | -57.926% |