COM
Direxion Auspice Broad Commodity Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 9:42:56 AM EDT
35.10USD+0.717%(+0.25)8,171
35.03Bid35.08Ask0.05SpreadCOM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.10 | 35.10 | 35.10 | 35.10 | +0.717% | 8,171 | 0.000% |
| 2026-10-02 | 34.77 | 34.89 | 34.76 | 34.85 | +0.086% | 24,025 | +0.717% |
| 2026-10-01 | 34.81 | 34.87 | 34.69 | 34.82 | -0.029% | 47,932 | +0.804% |
| 2026-09-30 | 35.02 | 35.03 | 34.77 | 34.83 | -0.172% | 25,324 | +0.775% |
| 2026-09-29 | 34.97 | 34.97 | 34.85 | 34.89 | -0.229% | 61,004 | +0.602% |
| 2026-09-28 | 35.02 | 35.06 | 34.92 | 34.97 | -0.314% | 24,552 | +0.372% |
| 2026-09-25 | 35.01 | 35.23 | 35.00 | 35.08 | -0.595% | 357,475 | +0.057% |
| 2026-09-24 | 35.38 | 35.39 | 35.26 | 35.29 | -0.141% | 25,967 | -0.538% |
| 2026-09-23 | 35.39 | 35.39 | 35.25 | 35.34 | +0.028% | 22,499 | -0.679% |
| 2026-09-22 | 35.42 | 35.53 | 35.31 | 35.33 | -0.898% | 49,291 | -0.651% |
| 2026-09-21 | 35.49 | 35.65 | 35.49 | 35.65 | +0.877% | 63,439 | -1.543% |
| 2026-09-18 | 35.38 | 35.44 | 35.32 | 35.34 | -0.507% | 24,472 | -0.679% |
| 2026-09-17 | 35.60 | 35.60 | 35.45 | 35.52 | -0.112% | 42,884 | -1.182% |
| 2026-09-16 | 35.66 | 35.73 | 35.54 | 35.56 | -0.308% | 36,115 | -1.294% |
| 2026-09-15 | 35.63 | 35.71 | 35.49 | 35.67 | +0.621% | 69,329 | -1.598% |
| 2026-09-14 | 35.55 | 35.66 | 35.42 | 35.45 | -0.141% | 161,720 | -0.987% |
| 2026-09-11 | 35.79 | 35.79 | 35.44 | 35.50 | -1.128% | 75,698 | -1.127% |
| 2026-09-10 | 35.79 | 35.93 | 35.63 | 35.91 | +0.744% | 56,998 | -2.242% |
| 2026-09-09 | 35.69 | 35.71 | 35.57 | 35.64 | +0.084% | 77,054 | -1.515% |
| 2026-09-08 | 35.55 | 35.69 | 35.55 | 35.61 | +0.536% | 17,127 | -1.432% |
| 2026-09-04 | 35.45 | 35.52 | 35.38 | 35.42 | -0.310% | 31,639 | -0.903% |
| 2026-09-03 | 35.35 | 35.57 | 35.24 | 35.53 | -0.476% | 34,309 | -1.210% |
| 2026-09-02 | 35.77 | 35.91 | 35.60 | 35.70 | -0.196% | 141,433 | -1.681% |
| 2026-09-01 | 35.60 | 35.85 | 35.55 | 35.77 | +0.112% | 250,818 | -1.873% |
| 2026-08-31 | 35.30 | 35.73 | 35.20 | 35.73 | +1.362% | 270,253 | -1.763% |
| 2026-08-28 | 35.35 | 35.38 | 35.22 | 35.25 | -0.057% | 31,435 | -0.426% |
| 2026-08-27 | 35.06 | 35.32 | 35.00 | 35.27 | +0.887% | 27,128 | -0.482% |
| 2026-08-26 | 34.73 | 35.11 | 34.73 | 34.96 | +0.982% | 207,024 | +0.400% |
| 2026-08-25 | 34.54 | 34.74 | 34.47 | 34.62 | -0.259% | 193,092 | +1.386% |
| 2026-08-24 | 34.76 | 34.76 | 34.65 | 34.71 | -0.144% | 21,635 | +1.124% |
| 2026-08-21 | 34.79 | 34.85 | 34.74 | 34.76 | +0.058% | 60,309 | +0.978% |
| 2026-08-20 | 34.76 | 34.86 | 34.70 | 34.74 | +0.115% | 27,608 | +1.036% |
| 2026-08-19 | 34.58 | 34.72 | 34.58 | 34.70 | +0.638% | 301,040 | +1.153% |
| 2026-08-18 | 34.50 | 34.55 | 34.42 | 34.48 | -0.058% | 34,421 | +1.798% |
| 2026-08-17 | 34.18 | 34.50 | 34.18 | 34.50 | +0.877% | 322,122 | +1.739% |
| 2026-08-14 | 34.06 | 34.20 | 34.06 | 34.20 | +0.559% | 16,790 | +2.632% |
| 2026-08-13 | 34.05 | 34.08 | 33.98 | 34.01 | -0.088% | 26,339 | +3.205% |
| 2026-08-12 | 34.03 | 34.15 | 33.98 | 34.04 | +0.360% | 20,422 | +3.114% |
| 2026-08-11 | 33.88 | 33.92 | 33.86 | 33.92 | -0.065% | 19,113 | +3.485% |
| 2026-08-10 | 33.93 | 33.99 | 33.93 | 33.94 | +0.557% | 34,146 | +3.418% |
| 2026-08-07 | 33.74 | 33.87 | 33.74 | 33.75 | -0.024% | 15,299 | +3.994% |
| 2026-08-06 | 33.78 | 33.80 | 33.71 | 33.76 | +0.089% | 26,498 | +3.969% |
| 2026-08-05 | 33.71 | 33.77 | 33.71 | 33.73 | +0.327% | 69,331 | +4.062% |
| 2026-08-04 | 33.72 | 33.72 | 33.59 | 33.62 | -0.594% | 74,871 | +4.402% |
| 2026-08-03 | 33.60 | 33.83 | 33.58 | 33.82 | -0.012% | 64,806 | +3.782% |
| 2026-07-31 | 34.00 | 34.00 | 33.71 | 33.83 | -0.074% | 55,514 | +3.769% |
| 2026-07-30 | 34.00 | 34.00 | 33.85 | 33.85 | +0.009% | 18,187 | +3.693% |
| 2026-07-29 | 33.91 | 33.91 | 33.79 | 33.85 | -0.038% | 30,349 | +3.702% |
| 2026-07-28 | 33.79 | 33.91 | 33.79 | 33.86 | -0.147% | 29,193 | +3.662% |
| 2026-07-27 | 34.05 | 34.05 | 33.86 | 33.91 | -0.935% | 33,088 | +3.509% |
| 2026-07-24 | 34.16 | 34.24 | 34.08 | 34.23 | -0.117% | 48,287 | +2.542% |
| 2026-07-23 | 34.43 | 34.43 | 34.27 | 34.27 | -0.087% | 30,154 | +2.422% |
| 2026-07-22 | 34.25 | 34.33 | 34.16 | 34.30 | +0.616% | 37,138 | +2.332% |
| 2026-07-21 | 34.01 | 34.11 | 33.99 | 34.09 | +0.392% | 82,001 | +2.963% |
| 2026-07-20 | 33.92 | 33.99 | 33.92 | 33.96 | +0.227% | 18,322 | +3.366% |
| 2026-07-17 | 33.79 | 33.88 | 33.75 | 33.88 | +0.355% | 33,443 | +3.601% |
| 2026-07-16 | 33.81 | 33.86 | 33.72 | 33.76 | -0.266% | 53,973 | +3.969% |
| 2026-07-15 | 33.73 | 33.89 | 33.73 | 33.85 | +0.684% | 64,850 | +3.693% |
| 2026-07-14 | 33.54 | 33.64 | 33.54 | 33.62 | +0.343% | 31,755 | +4.402% |
| 2026-07-13 | 33.46 | 33.52 | 33.42 | 33.51 | +0.465% | 18,007 | +4.760% |
| 2026-07-10 | 33.29 | 33.36 | 33.29 | 33.35 | +0.482% | 20,711 | +5.247% |
| 2026-07-09 | 33.20 | 33.25 | 33.14 | 33.19 | -0.030% | 7,945 | +5.755% |
| 2026-07-08 | 33.21 | 33.29 | 33.16 | 33.20 | +0.054% | 131,590 | +5.723% |
| 2026-07-07 | 33.13 | 33.20 | 33.06 | 33.18 | +0.425% | 125,120 | +5.780% |
| 2026-07-06 | 32.92 | 33.06 | 32.91 | 33.04 | +1.230% | 93,269 | +6.230% |
| 2026-07-02 | 32.67 | 32.73 | 32.63 | 32.64 | -0.107% | 140,938 | +7.537% |
| 2026-07-01 | 32.70 | 32.82 | 32.65 | 32.67 | +0.229% | 106,360 | +7.422% |
| 2026-06-30 | 32.60 | 32.67 | 32.48 | 32.60 | +0.308% | 35,188 | +7.669% |
| 2026-06-29 | 32.65 | 32.65 | 32.48 | 32.50 | -0.215% | 27,040 | +8.000% |
| 2026-06-26 | 32.53 | 32.63 | 32.53 | 32.57 | -0.398% | 64,373 | +7.768% |
| 2026-06-25 | 32.49 | 32.70 | 32.49 | 32.70 | +0.801% | 52,987 | +7.339% |
| 2026-06-24 | 32.54 | 32.58 | 32.43 | 32.44 | -0.704% | 409,590 | +8.200% |
| 2026-06-23 | 32.73 | 32.73 | 32.66 | 32.67 | -1.210% | 113,302 | +7.438% |
| 2026-06-22 | 33.13 | 33.16 | 33.06 | 33.07 | -0.241% | 241,425 | +6.138% |
| 2026-06-18 | 33.05 | 33.16 | 33.05 | 33.15 | -0.121% | 127,914 | +5.882% |
| 2026-06-17 | 33.28 | 33.32 | 33.19 | 33.19 | +0.302% | 360,847 | +5.755% |
| 2026-06-16 | 33.04 | 33.20 | 33.04 | 33.09 | +0.121% | 41,331 | +6.074% |
| 2026-06-15 | 32.94 | 33.05 | 32.92 | 33.05 | -0.030% | 192,318 | +6.203% |
| 2026-06-12 | 33.08 | 33.15 | 33.04 | 33.06 | -0.151% | 183,339 | +6.171% |
| 2026-06-11 | 33.08 | 33.13 | 33.02 | 33.11 | +0.333% | 153,860 | +6.010% |
| 2026-06-10 | 33.16 | 33.17 | 33.00 | 33.00 | -0.242% | 216,585 | +6.364% |
| 2026-06-09 | 33.29 | 33.32 | 33.07 | 33.08 | -0.451% | 637,309 | +6.106% |
| 2026-06-08 | 33.25 | 33.34 | 33.21 | 33.23 | +0.060% | 660,241 | +5.627% |
| 2026-06-05 | 33.37 | 33.37 | 33.17 | 33.21 | -0.777% | 239,624 | +5.691% |
| 2026-06-04 | 33.72 | 33.73 | 33.40 | 33.47 | -0.976% | 138,464 | +4.870% |
| 2026-06-03 | 34.05 | 34.05 | 33.77 | 33.80 | -0.763% | 65,241 | +3.846% |
| 2026-06-02 | 34.08 | 34.12 | 34.03 | 34.06 | -0.059% | 91,460 | +3.053% |
| 2026-06-01 | 34.17 | 34.18 | 34.02 | 34.08 | +0.200% | 146,191 | +2.993% |
| 2026-05-29 | 34.17 | 34.17 | 33.95 | 34.01 | -0.579% | 121,620 | +3.199% |
| 2026-05-28 | 34.08 | 34.22 | 34.00 | 34.21 | +0.766% | 109,016 | +2.602% |
| 2026-05-27 | 33.99 | 34.08 | 33.90 | 33.95 | -0.876% | 141,003 | +3.387% |
| 2026-05-26 | 34.37 | 34.39 | 34.21 | 34.25 | -0.494% | 293,696 | +2.482% |
| 2026-05-22 | 34.46 | 34.54 | 34.37 | 34.42 | -0.058% | 91,962 | +1.976% |
| 2026-05-21 | 34.65 | 34.65 | 34.36 | 34.44 | -0.864% | 232,421 | +1.916% |
| 2026-05-20 | 34.84 | 34.87 | 34.66 | 34.74 | -0.544% | 138,386 | +1.036% |
| 2026-05-19 | 34.91 | 34.97 | 34.82 | 34.93 | -0.143% | 331,213 | +0.487% |
| 2026-05-18 | 34.85 | 35.03 | 34.81 | 34.98 | +1.775% | 404,095 | +0.343% |
| 2026-05-15 | 34.46 | 34.47 | 34.32 | 34.37 | -1.688% | 235,820 | +2.124% |
| 2026-05-14 | 35.17 | 35.17 | 34.81 | 34.96 | -1.243% | 405,722 | +0.400% |
| 2026-05-13 | 35.47 | 35.62 | 35.36 | 35.40 | -0.028% | 409,203 | -0.847% |
| 2026-05-12 | 35.17 | 35.41 | 35.16 | 35.41 | +1.143% | 146,968 | -0.875% |
| 2026-05-11 | 34.78 | 35.06 | 34.73 | 35.01 | +1.214% | 196,788 | +0.257% |
| 2026-05-08 | 34.36 | 34.59 | 34.36 | 34.59 | +1.081% | 96,574 | +1.474% |
| 2026-05-07 | 34.10 | 34.23 | 34.02 | 34.22 | -0.262% | 89,732 | +2.572% |
| 2026-05-06 | 34.27 | 34.33 | 34.22 | 34.31 | -0.752% | 275,675 | +2.303% |
| 2026-05-05 | 34.58 | 34.63 | 34.46 | 34.57 | +0.087% | 159,805 | +1.533% |
| 2026-05-04 | 34.35 | 34.59 | 34.32 | 34.54 | +0.261% | 99,765 | +1.621% |
| 2026-05-01 | 34.39 | 34.52 | 34.30 | 34.45 | +0.467% | 115,278 | +1.887% |
| 2026-04-30 | 34.22 | 34.32 | 34.15 | 34.29 | +0.528% | 57,736 | +2.362% |
| 2026-04-29 | 34.21 | 34.23 | 34.08 | 34.11 | -0.088% | 92,399 | +2.902% |
| 2026-04-28 | 33.98 | 34.14 | 33.93 | 34.14 | +0.500% | 108,771 | +2.812% |
| 2026-04-27 | 33.86 | 34.00 | 33.86 | 33.97 | +0.503% | 145,416 | +3.326% |
| 2026-04-24 | 33.67 | 33.80 | 33.67 | 33.80 | -0.030% | 60,766 | +3.846% |
| 2026-04-23 | 33.66 | 33.85 | 33.59 | 33.81 | +0.416% | 45,871 | +3.815% |
| 2026-04-22 | 33.80 | 33.85 | 33.65 | 33.67 | -0.178% | 99,101 | +4.247% |
| 2026-04-21 | 33.59 | 33.75 | 33.59 | 33.73 | +0.537% | 132,824 | +4.062% |
| 2026-04-20 | 33.39 | 33.65 | 33.36 | 33.55 | +0.299% | 161,002 | +4.620% |
| 2026-04-17 | 33.19 | 33.48 | 33.08 | 33.45 | -0.149% | 278,551 | +4.933% |
| 2026-04-16 | 33.51 | 33.68 | 33.46 | 33.50 | +0.329% | 256,386 | +4.776% |
| 2026-04-15 | 33.30 | 33.44 | 33.30 | 33.39 | +0.451% | 69,081 | +5.121% |
| 2026-04-14 | 33.23 | 33.33 | 33.15 | 33.24 | +0.181% | 82,607 | +5.596% |
| 2026-04-13 | 33.30 | 33.37 | 33.15 | 33.18 | +0.637% | 177,096 | +5.787% |
| 2026-04-10 | 33.05 | 33.15 | 32.94 | 32.97 | -0.333% | 188,502 | +6.460% |
| 2026-04-09 | 33.21 | 33.22 | 32.95 | 33.08 | +0.060% | 132,182 | +6.106% |
| 2026-04-08 | 33.00 | 33.10 | 32.82 | 33.06 | -0.810% | 237,317 | +6.171% |
| 2026-04-07 | 33.47 | 33.52 | 33.30 | 33.33 | -0.418% | 121,952 | +5.311% |
| 2026-04-06 | 33.44 | 33.52 | 33.36 | 33.47 | +0.240% | 520,335 | +4.870% |
| 2026-04-02 | 33.62 | 33.65 | 33.27 | 33.39 | +0.120% | 163,854 | +5.121% |
| 2026-04-01 | 33.26 | 33.38 | 33.08 | 33.35 | -0.655% | 916,307 | +5.247% |
| 2026-03-31 | 33.59 | 33.80 | 33.52 | 33.57 | +0.209% | 133,030 | +4.558% |
| 2026-03-30 | 33.65 | 33.70 | 33.42 | 33.50 | -0.149% | 133,217 | +4.776% |
| 2026-03-27 | 33.67 | 33.67 | 33.48 | 33.55 | +0.299% | 348,295 | +4.620% |
| 2026-03-26 | 33.43 | 33.60 | 33.38 | 33.45 | +0.300% | 109,005 | +4.933% |
| 2026-03-25 | 33.08 | 33.39 | 33.08 | 33.35 | +0.120% | 224,853 | +5.247% |
| 2026-03-24 | 33.22 | 33.40 | 33.15 | 33.31 | +0.211% | 191,239 | +5.374% |
| 2026-03-23 | 33.46 | 33.46 | 33.09 | 33.24 | -1.218% | 316,577 | +5.596% |
| 2026-03-20 | 33.83 | 33.83 | 33.63 | 33.65 | -0.385% | 249,924 | +4.309% |
| 2026-03-19 | 33.75 | 33.90 | 33.65 | 33.78 | -0.207% | 248,713 | +3.908% |
| 2026-03-18 | 33.66 | 33.90 | 33.66 | 33.85 | +0.624% | 320,982 | +3.693% |
| 2026-03-17 | 33.61 | 33.70 | 33.53 | 33.64 | +0.388% | 1,013,819 | +4.340% |
| 2026-03-16 | 33.89 | 33.89 | 33.47 | 33.51 | -1.354% | 422,736 | +4.745% |
| 2026-03-13 | 33.86 | 33.99 | 33.75 | 33.97 | -0.059% | 26,567 | +3.326% |
| 2026-03-12 | 33.96 | 34.08 | 33.80 | 33.99 | +1.161% | 125,165 | +3.266% |
| 2026-03-11 | 33.25 | 33.60 | 33.00 | 33.60 | +1.726% | 59,840 | +4.464% |
| 2026-03-10 | 33.01 | 33.05 | 32.44 | 33.03 | +0.793% | 156,122 | +6.268% |
| 2026-03-09 | 33.43 | 33.54 | 32.69 | 32.77 | -0.761% | 561,508 | +7.110% |
| 2026-03-06 | 32.66 | 33.10 | 32.66 | 33.02 | +1.792% | 98,807 | +6.295% |
| 2026-03-05 | 32.27 | 32.58 | 32.27 | 32.44 | +0.965% | 25,843 | +8.200% |
| 2026-03-04 | 32.20 | 32.20 | 32.05 | 32.13 | +0.156% | 321,468 | +9.244% |
| 2026-03-03 | 32.35 | 32.35 | 32.00 | 32.08 | -0.249% | 74,887 | +9.414% |
| 2026-03-02 | 32.34 | 32.34 | 32.03 | 32.16 | +0.626% | 140,539 | +9.142% |
| 2026-02-27 | 31.95 | 32.01 | 31.93 | 31.96 | +0.788% | 82,458 | +9.825% |
| 2026-02-26 | 31.56 | 31.74 | 31.54 | 31.71 | +0.190% | 42,044 | +10.691% |
| 2026-02-25 | 31.71 | 31.80 | 31.54 | 31.65 | +0.032% | 39,314 | +10.900% |
| 2026-02-24 | 31.55 | 31.65 | 31.54 | 31.64 | +0.142% | 18,960 | +10.936% |
| 2026-02-23 | 31.57 | 31.66 | 31.54 | 31.59 | +0.397% | 38,987 | +11.094% |
| 2026-02-20 | 31.46 | 31.52 | 31.33 | 31.47 | +0.255% | 239,732 | +11.535% |
| 2026-02-19 | 31.29 | 31.39 | 31.24 | 31.39 | +0.416% | 66,456 | +11.819% |
| 2026-02-18 | 31.12 | 31.28 | 31.12 | 31.26 | +1.397% | 91,308 | +12.284% |
| 2026-02-17 | 30.87 | 30.87 | 30.73 | 30.83 | -0.486% | 26,604 | +13.853% |
| 2026-02-13 | 30.93 | 31.04 | 30.93 | 30.98 | +0.193% | 62,607 | +13.299% |
| 2026-02-12 | 31.30 | 31.33 | 30.89 | 30.92 | -1.563% | 13,295 | +13.518% |
| 2026-02-11 | 31.41 | 31.43 | 31.28 | 31.41 | +0.790% | 11,062 | +11.743% |
| 2026-02-10 | 31.18 | 31.22 | 31.12 | 31.16 | -0.240% | 16,566 | +12.626% |
| 2026-02-09 | 31.02 | 31.25 | 30.98 | 31.24 | +0.709% | 209,547 | +12.356% |
| 2026-02-06 | 30.86 | 31.05 | 30.86 | 31.02 | +0.845% | 24,628 | +13.153% |
| 2026-02-05 | 30.84 | 30.90 | 30.72 | 30.76 | -0.998% | 22,958 | +14.109% |
| 2026-02-04 | 31.12 | 31.12 | 30.95 | 31.07 | -0.032% | 40,098 | +12.971% |
| 2026-02-03 | 30.98 | 31.11 | 30.89 | 31.08 | +1.602% | 59,192 | +12.934% |
| 2026-02-02 | 30.61 | 30.67 | 30.46 | 30.59 | -1.472% | 46,867 | +14.743% |
| 2026-01-30 | 31.48 | 31.50 | 30.77 | 31.05 | -2.902% | 96,861 | +13.054% |
| 2026-01-29 | 32.30 | 32.32 | 31.57 | 31.98 | +0.487% | 65,853 | +9.773% |
| 2026-01-28 | 31.72 | 31.82 | 31.65 | 31.82 | +0.748% | 48,798 | +10.308% |
| 2026-01-27 | 31.42 | 31.58 | 31.35 | 31.58 | +0.649% | 29,186 | +11.133% |
| 2026-01-26 | 31.48 | 31.57 | 31.35 | 31.38 | +0.256% | 17,683 | +11.855% |
| 2026-01-23 | 31.12 | 31.30 | 31.12 | 31.30 | +0.834% | 16,575 | +12.141% |
| 2026-01-22 | 30.96 | 31.06 | 30.96 | 31.04 | +0.292% | 19,440 | +13.077% |
| 2026-01-21 | 31.02 | 31.07 | 30.86 | 30.95 | +0.196% | 12,076 | +13.407% |
| 2026-01-20 | 30.87 | 30.96 | 30.86 | 30.89 | +0.947% | 28,385 | +13.629% |
| 2026-01-16 | 30.58 | 30.63 | 30.46 | 30.60 | -0.454% | 39,750 | +14.705% |
| 2026-01-15 | 30.61 | 30.78 | 30.61 | 30.74 | -0.195% | 38,755 | +14.183% |
| 2026-01-14 | 30.96 | 30.96 | 30.68 | 30.80 | +0.884% | 22,419 | +13.961% |
| 2026-01-13 | 30.63 | 30.68 | 30.47 | 30.53 | +0.182% | 154,082 | +14.969% |
| 2026-01-12 | 30.45 | 30.58 | 30.44 | 30.47 | +0.993% | 32,664 | +15.178% |
| 2026-01-09 | 30.16 | 30.26 | 30.16 | 30.18 | +0.467% | 143,366 | +16.321% |
| 2026-01-08 | 29.92 | 30.04 | 29.85 | 30.03 | -0.018% | 12,656 | +16.865% |
| 2026-01-07 | 30.10 | 30.10 | 29.96 | 30.04 | -0.464% | 24,460 | +16.844% |
| 2026-01-06 | 30.24 | 30.29 | 30.16 | 30.18 | +0.332% | 20,321 | +16.302% |
| 2026-01-05 | 30.01 | 30.09 | 29.95 | 30.08 | +1.587% | 182,846 | +16.689% |
| 2026-01-02 | 29.71 | 29.71 | 29.54 | 29.61 | +0.102% | 15,844 | +18.541% |
| 2025-12-31 | 29.74 | 29.74 | 29.55 | 29.58 | -1.137% | 32,212 | +18.662% |
| 2025-12-30 | 29.99 | 30.02 | 29.88 | 29.92 | +0.786% | 52,834 | +17.313% |
| 2025-12-29 | 29.76 | 29.78 | 29.64 | 29.69 | -1.481% | 21,707 | +18.234% |
| 2025-12-26 | 30.08 | 30.13 | 30.06 | 30.13 | +0.900% | 18,992 | +16.484% |
| 2025-12-24 | 29.88 | 29.88 | 29.75 | 29.86 | +0.131% | 28,778 | +17.532% |
| 2025-12-23 | 29.66 | 29.82 | 29.58 | 29.82 | +0.489% | 22,231 | +17.687% |
| 2025-12-22 | 29.80 | 29.80 | 29.61 | 29.68 | +0.576% | 50,085 | +18.261% |
| 2025-12-19 | 29.45 | 29.54 | 29.45 | 29.51 | +0.442% | 73,739 | +18.943% |
| 2025-12-18 | 29.55 | 29.55 | 29.38 | 29.38 | -0.666% | 29,493 | +19.469% |
| 2025-12-17 | 29.48 | 29.58 | 29.48 | 29.58 | +0.859% | 71,462 | +18.673% |
| 2025-12-16 | 29.37 | 29.38 | 29.28 | 29.32 | -0.694% | 54,043 | +19.693% |
| 2025-12-15 | 29.56 | 29.57 | 29.46 | 29.53 | +0.068% | 51,217 | +18.862% |
| 2025-12-12 | 29.74 | 29.75 | 29.48 | 29.51 | -0.873% | 22,063 | +18.943% |
| 2025-12-11 | 29.65 | 29.77 | 29.65 | 29.77 | -0.050% | 13,436 | +17.904% |
| 2025-12-10 | 29.60 | 29.79 | 29.58 | 29.79 | +0.388% | 111,037 | +17.845% |
| 2025-12-09 | 29.65 | 29.69 | 29.62 | 29.67 | -0.033% | 153,442 | +18.301% |
| 2025-12-08 | 29.79 | 29.79 | 29.66 | 29.68 | -0.968% | 31,974 | +18.262% |
| 2025-12-05 | 29.98 | 30.08 | 29.92 | 29.97 | +0.369% | 71,201 | +17.117% |
| 2025-12-04 | 29.85 | 29.86 | 29.75 | 29.86 | +0.033% | 10,932 | +17.549% |
| 2025-12-03 | 29.83 | 29.93 | 29.83 | 29.85 | +0.101% | 17,253 | +17.588% |
| 2025-12-02 | 29.85 | 29.85 | 29.75 | 29.82 | -0.167% | 12,534 | +17.706% |
| 2025-12-01 | 29.87 | 29.92 | 29.85 | 29.87 | +0.184% | 56,403 | +17.509% |
| 2025-11-28 | 29.74 | 29.82 | 29.73 | 29.82 | +0.965% | 8,624 | +17.726% |
| 2025-11-26 | 29.39 | 29.55 | 29.39 | 29.53 | +0.711% | 82,991 | +18.862% |
| 2025-11-25 | 29.32 | 29.36 | 29.23 | 29.32 | -0.267% | 30,747 | +19.707% |
| 2025-11-24 | 29.23 | 29.44 | 29.23 | 29.40 | +0.523% | 47,659 | +19.388% |
| 2025-11-21 | 29.23 | 29.28 | 29.16 | 29.25 | -0.147% | 76,781 | +20.012% |
| 2025-11-20 | 29.45 | 29.49 | 29.28 | 29.29 | -0.510% | 30,002 | +19.836% |
| 2025-11-19 | 29.51 | 29.56 | 29.39 | 29.44 | -0.527% | 7,456 | +19.226% |
| 2025-11-18 | 29.50 | 29.62 | 29.44 | 29.60 | +0.375% | 12,871 | +18.598% |
| 2025-11-17 | 29.54 | 29.59 | 29.44 | 29.49 | -0.119% | 9,807 | +19.042% |
| 2025-11-14 | 29.49 | 29.64 | 29.49 | 29.52 | -0.066% | 19,608 | +18.900% |
| 2025-11-13 | 29.72 | 29.73 | 29.54 | 29.54 | -0.308% | 40,313 | +18.822% |
| 2025-11-12 | 29.57 | 29.67 | 29.57 | 29.63 | -0.012% | 29,305 | +18.456% |
| 2025-11-11 | 29.58 | 29.64 | 29.54 | 29.64 | +0.510% | 12,300 | +18.441% |
| 2025-11-10 | 29.34 | 29.49 | 29.32 | 29.48 | +0.975% | 8,775 | +19.045% |
| 2025-11-07 | 29.18 | 29.20 | 29.10 | 29.20 | +0.358% | 18,644 | +20.205% |
| 2025-11-06 | 29.13 | 29.20 | 29.05 | 29.10 | -0.111% | 24,533 | +20.636% |
| 2025-11-05 | 29.06 | 29.19 | 29.06 | 29.13 | +0.234% | 15,333 | +20.502% |
| 2025-11-04 | 29.03 | 29.09 | 28.98 | 29.06 | -0.616% | 13,939 | +20.785% |
| 2025-11-03 | 29.21 | 29.25 | 29.14 | 29.24 | +0.240% | 16,068 | +20.041% |
| 2025-10-31 | 29.20 | 29.21 | 29.10 | 29.17 | +0.015% | 17,134 | +20.329% |
| 2025-10-30 | 29.06 | 29.19 | 29.03 | 29.17 | +0.265% | 17,969 | +20.347% |
| 2025-10-29 | 29.18 | 29.22 | 29.09 | 29.09 | +0.304% | 15,331 | +20.666% |
| 2025-10-28 | 29.00 | 29.04 | 28.99 | 29.00 | -0.294% | 16,072 | +21.033% |
| 2025-10-27 | 29.12 | 29.16 | 29.08 | 29.09 | -0.425% | 14,187 | +20.677% |
| 2025-10-24 | 29.25 | 29.31 | 29.21 | 29.21 | -0.034% | 14,920 | +20.164% |
| 2025-10-23 | 29.24 | 29.30 | 29.20 | 29.22 | +0.689% | 47,883 | +20.123% |
| 2025-10-22 | 28.93 | 29.07 | 28.85 | 29.02 | +0.565% | 27,213 | +20.951% |
| 2025-10-21 | 28.97 | 28.97 | 28.74 | 28.86 | -1.301% | 12,614 | +21.634% |
| 2025-10-20 | 29.14 | 29.24 | 29.11 | 29.24 | +0.704% | 16,372 | +20.052% |
| 2025-10-17 | 29.13 | 29.13 | 28.96 | 29.03 | -0.867% | 9,137 | +20.897% |
| 2025-10-16 | 29.26 | 29.37 | 29.21 | 29.29 | +0.166% | 29,522 | +19.849% |
| 2025-10-15 | 29.15 | 29.24 | 29.10 | 29.24 | +0.829% | 29,162 | +20.048% |
| 2025-10-14 | 28.94 | 29.11 | 28.94 | 29.00 | -0.282% | 18,015 | +21.043% |
| 2025-10-13 | 29.03 | 29.15 | 28.99 | 29.08 | +1.536% | 10,661 | +20.702% |
| 2025-10-10 | 28.88 | 28.89 | 28.61 | 28.64 | -0.814% | 10,756 | +22.556% |
| 2025-10-09 | 29.22 | 29.22 | 28.78 | 28.88 | -0.688% | 15,863 | +21.558% |
| 2025-10-08 | 29.03 | 29.13 | 29.03 | 29.07 | +0.598% | 24,363 | +20.723% |
| 2025-10-07 | 28.95 | 28.96 | 28.85 | 28.90 | +0.007% | 30,509 | +21.445% |
| 2025-10-06 | 28.87 | 28.95 | 28.87 | 28.90 | +0.404% | 24,649 | +21.453% |
| 2025-10-03 | 28.70 | 28.80 | 28.69 | 28.78 | +0.642% | 25,066 | +21.944% |
| 2025-10-02 | 28.74 | 28.74 | 28.47 | 28.60 | -0.401% | 43,632 | +22.727% |
| 2025-10-01 | 28.72 | 28.75 | 28.71 | 28.72 | -0.058% | 22,619 | +22.235% |
| 2025-09-30 | 28.66 | 28.73 | 28.63 | 28.73 | -0.063% | 66,074 | +22.164% |
| 2025-09-29 | 28.78 | 28.84 | 28.73 | 28.75 | -0.026% | 26,007 | +22.087% |
| 2025-09-26 | 28.67 | 28.83 | 28.67 | 28.76 | +0.368% | 17,838 | +22.055% |
| 2025-09-25 | 28.55 | 28.66 | 28.44 | 28.65 | +0.536% | 17,834 | +22.504% |
| 2025-09-24 | 28.49 | 28.54 | 28.48 | 28.50 | +0.191% | 8,207 | +23.160% |
| 2025-09-23 | 28.41 | 28.46 | 28.40 | 28.45 | -0.472% | 28,947 | +23.396% |
| 2025-09-22 | 28.46 | 28.59 | 28.43 | 28.58 | +0.448% | 36,776 | +22.814% |
| 2025-09-19 | 28.35 | 28.46 | 28.35 | 28.45 | +0.183% | 30,546 | +23.364% |
| 2025-09-18 | 28.42 | 28.42 | 28.36 | 28.40 | -0.034% | 40,979 | +23.591% |
| 2025-09-17 | 28.52 | 28.56 | 28.36 | 28.41 | -0.699% | 98,991 | +23.548% |
| 2025-09-16 | 28.59 | 28.62 | 28.56 | 28.61 | +0.351% | 63,161 | +22.684% |
| 2025-09-15 | 28.45 | 28.53 | 28.42 | 28.51 | +0.553% | 41,115 | +23.115% |
| 2025-09-12 | 28.39 | 28.43 | 28.35 | 28.35 | +0.323% | 11,503 | +23.795% |
| 2025-09-11 | 28.23 | 28.31 | 28.23 | 28.26 | -0.222% | 60,190 | +24.195% |
| 2025-09-10 | 28.30 | 28.37 | 28.28 | 28.32 | +0.265% | 57,382 | +23.919% |
| 2025-09-09 | 28.34 | 28.34 | 28.25 | 28.25 | +0.177% | 18,499 | +24.248% |
| 2025-09-08 | 28.26 | 28.30 | 28.20 | 28.20 | +0.213% | 18,899 | +24.468% |
| 2025-09-05 | 28.20 | 28.21 | 28.11 | 28.14 | -0.177% | 15,078 | +24.733% |
| 2025-09-04 | 28.24 | 28.26 | 28.14 | 28.19 | -0.477% | 62,914 | +24.512% |
| 2025-09-03 | 28.36 | 28.41 | 28.29 | 28.32 | -0.199% | 18,127 | +23.919% |
| 2025-09-02 | 28.20 | 28.39 | 28.20 | 28.38 | +1.496% | 18,859 | +23.673% |
| 2025-08-29 | 27.97 | 28.05 | 27.96 | 27.96 | +0.029% | 14,343 | +25.523% |
| 2025-08-28 | 27.86 | 28.01 | 27.81 | 27.95 | +0.520% | 34,473 | +25.559% |
| 2025-08-27 | 27.73 | 27.82 | 27.73 | 27.81 | +0.076% | 10,125 | +26.211% |
| 2025-08-26 | 27.79 | 27.83 | 27.76 | 27.79 | -0.282% | 18,802 | +26.307% |
| 2025-08-25 | 27.85 | 27.94 | 27.84 | 27.87 | +0.076% | 21,872 | +25.951% |
| 2025-08-22 | 27.72 | 27.90 | 27.72 | 27.85 | +0.458% | 179,654 | +26.046% |
| 2025-08-21 | 27.64 | 27.76 | 27.64 | 27.72 | +0.398% | 17,071 | +26.623% |
| 2025-08-20 | 27.59 | 27.65 | 27.57 | 27.61 | +0.510% | 23,864 | +27.128% |
| 2025-08-19 | 27.60 | 27.60 | 27.46 | 27.47 | -0.489% | 53,880 | +27.776% |
| 2025-08-18 | 27.60 | 27.63 | 27.52 | 27.61 | +0.129% | 14,239 | +27.151% |
| 2025-08-15 | 27.54 | 27.62 | 27.53 | 27.57 | -0.238% | 13,338 | +27.316% |
| 2025-08-14 | 27.63 | 27.65 | 27.59 | 27.64 | +0.199% | 23,831 | +27.013% |
| 2025-08-13 | 27.65 | 27.66 | 27.55 | 27.58 | -0.017% | 24,513 | +27.266% |
| 2025-08-12 | 27.60 | 27.66 | 27.56 | 27.58 | -0.010% | 91,468 | +27.245% |
| 2025-08-11 | 27.62 | 27.64 | 27.58 | 27.59 | -0.307% | 24,370 | +27.232% |
| 2025-08-08 | 27.75 | 27.78 | 27.66 | 27.67 | +0.118% | 19,175 | +26.842% |
| 2025-08-07 | 27.64 | 27.74 | 27.60 | 27.64 | +0.198% | 32,801 | +26.991% |
| 2025-08-06 | 27.66 | 27.74 | 27.57 | 27.59 | -0.054% | 27,237 | +27.243% |
| 2025-08-05 | 27.64 | 27.66 | 27.59 | 27.60 | -0.213% | 60,191 | +27.174% |
| 2025-08-04 | 27.61 | 27.70 | 27.61 | 27.66 | +0.032% | 46,621 | +26.904% |
| 2025-08-01 | 27.78 | 27.79 | 27.61 | 27.65 | -0.378% | 78,307 | +26.944% |
| 2025-07-31 | 27.72 | 27.78 | 27.68 | 27.75 | -0.430% | 24,067 | +26.464% |
| 2025-07-30 | 28.41 | 28.51 | 27.86 | 27.87 | -2.228% | 53,424 | +25.920% |
| 2025-07-29 | 28.34 | 28.51 | 28.33 | 28.51 | +0.742% | 29,390 | +23.115% |
| 2025-07-28 | 28.35 | 28.35 | 28.18 | 28.30 | +0.194% | 616,418 | +24.028% |
| 2025-07-25 | 28.40 | 28.40 | 28.24 | 28.25 | -0.600% | 75,268 | +24.269% |
| 2025-07-24 | 28.40 | 28.45 | 28.34 | 28.42 | -0.129% | 35,840 | +23.524% |
| 2025-07-23 | 28.48 | 28.51 | 28.39 | 28.45 | +0.145% | 21,055 | +23.364% |
| 2025-07-22 | 28.35 | 28.44 | 28.33 | 28.41 | +0.198% | 45,792 | +23.542% |
| 2025-07-21 | 28.28 | 28.40 | 28.28 | 28.36 | +0.503% | 26,017 | +23.787% |
| 2025-07-18 | 28.30 | 28.37 | 28.21 | 28.21 | -0.025% | 14,794 | +24.410% |
| 2025-07-17 | 28.11 | 28.23 | 28.09 | 28.22 | +0.392% | 41,428 | +24.379% |
| 2025-07-16 | 28.14 | 28.14 | 28.02 | 28.11 | -0.095% | 35,756 | +24.867% |
| 2025-07-15 | 28.18 | 28.21 | 28.14 | 28.14 | -0.132% | 32,738 | +24.748% |
| 2025-07-14 | 28.28 | 28.32 | 28.17 | 28.17 | -0.867% | 35,532 | +24.584% |
| 2025-07-11 | 28.24 | 28.43 | 28.23 | 28.42 | +1.104% | 32,814 | +23.504% |
| 2025-07-10 | 28.09 | 28.12 | 28.00 | 28.11 | +0.184% | 315,391 | +24.867% |
| 2025-07-09 | 27.97 | 28.10 | 27.97 | 28.06 | -0.130% | 46,205 | +25.096% |
| 2025-07-08 | 28.05 | 28.14 | 28.01 | 28.09 | +0.149% | 94,005 | +24.933% |
| 2025-07-07 | 27.97 | 28.08 | 27.93 | 28.05 | +0.190% | 98,349 | +25.119% |
| 2025-07-03 | 27.97 | 28.01 | 27.93 | 28.00 | -0.107% | 16,050 | +25.357% |
| 2025-07-02 | 27.57 | 28.03 | 27.57 | 28.03 | +0.878% | 35,385 | +25.223% |
| 2025-07-01 | 27.75 | 27.80 | 27.75 | 27.79 | +0.456% | 33,280 | +26.323% |
| 2025-06-30 | 27.65 | 27.66 | 27.59 | 27.66 | +0.399% | 72,870 | +26.898% |
| 2025-06-27 | 27.65 | 27.66 | 27.54 | 27.55 | -0.864% | 38,451 | +27.405% |
| 2025-06-26 | 27.73 | 27.80 | 27.70 | 27.79 | +0.383% | 69,276 | +26.304% |
| 2025-06-25 | 27.58 | 27.72 | 27.58 | 27.68 | +0.106% | 37,762 | +26.788% |
| 2025-06-24 | 27.68 | 27.68 | 27.56 | 27.65 | -2.176% | 24,117 | +26.922% |
| 2025-06-23 | 28.69 | 28.69 | 28.26 | 28.27 | -1.358% | 53,902 | +24.160% |
| 2025-06-20 | 28.62 | 28.67 | 28.59 | 28.66 | +0.093% | 70,845 | +22.474% |
| 2025-06-18 | 28.67 | 28.75 | 28.57 | 28.63 | +0.044% | 32,507 | +22.588% |
| 2025-06-17 | 28.65 | 28.67 | 28.57 | 28.62 | +0.509% | 39,857 | +22.642% |
| 2025-06-16 | 28.45 | 28.52 | 28.45 | 28.48 | -0.053% | 63,226 | +23.266% |
| 2025-06-13 | 28.54 | 28.54 | 28.46 | 28.49 | +0.108% | 40,959 | +23.201% |
| 2025-06-12 | 28.44 | 28.48 | 28.44 | 28.46 | +0.068% | 22,814 | +23.334% |
| 2025-06-11 | 28.33 | 28.47 | 28.33 | 28.44 | +0.035% | 26,107 | +23.418% |
| 2025-06-10 | 28.50 | 28.50 | 28.41 | 28.43 | -0.175% | 34,369 | +23.461% |
| 2025-06-09 | 28.20 | 28.53 | 28.20 | 28.48 | +0.035% | 29,029 | +23.244% |
| 2025-06-06 | 28.48 | 28.48 | 28.38 | 28.47 | +0.161% | 15,522 | +23.288% |
| 2025-06-05 | 28.44 | 28.44 | 28.40 | 28.42 | -0.061% | 25,474 | +23.486% |
| 2025-06-04 | 28.41 | 28.45 | 28.39 | 28.44 | +0.146% | 25,065 | +23.411% |
| 2025-06-03 | 28.06 | 28.41 | 28.06 | 28.40 | +0.035% | 42,978 | +23.592% |
| 2025-06-02 | 28.39 | 28.41 | 28.34 | 28.39 | +0.283% | 15,180 | +23.635% |
| 2025-05-30 | 28.30 | 28.32 | 28.28 | 28.31 | 0.000% | 7,312 | +23.984% |
| 2025-05-29 | 28.36 | 28.36 | 28.26 | 28.31 | +0.035% | 52,731 | +23.984% |
| 2025-05-28 | 28.32 | 28.35 | 28.30 | 28.30 | -0.209% | 150,691 | +24.028% |
| 2025-05-27 | 28.34 | 28.36 | 28.30 | 28.36 | -0.061% | 11,789 | +23.769% |
| 2025-05-23 | 28.25 | 28.43 | 28.25 | 28.38 | +0.211% | 15,498 | +23.694% |
| 2025-05-22 | 28.34 | 28.34 | 28.30 | 28.32 | -0.138% | 33,531 | +23.956% |
| 2025-05-21 | 28.33 | 28.37 | 28.32 | 28.36 | +0.108% | 18,657 | +23.785% |
| 2025-05-20 | 28.26 | 28.32 | 28.26 | 28.32 | +0.294% | 39,239 | +23.919% |
| 2025-05-19 | 28.20 | 28.25 | 28.20 | 28.24 | +0.095% | 40,825 | +24.283% |
| 2025-05-16 | 28.18 | 28.22 | 28.18 | 28.21 | -0.106% | 15,630 | +24.402% |
| 2025-05-15 | 28.19 | 28.26 | 28.19 | 28.25 | +0.209% | 22,160 | +24.270% |
| 2025-05-14 | 28.21 | 28.22 | 28.18 | 28.19 | -0.385% | 46,329 | +24.529% |
| 2025-05-13 | 28.27 | 28.31 | 28.26 | 28.30 | +0.159% | 25,819 | +24.050% |
| 2025-05-12 | 28.33 | 28.33 | 28.24 | 28.25 | -0.462% | 22,698 | +24.248% |
| 2025-05-09 | 28.37 | 28.42 | 28.34 | 28.38 | +0.161% | 29,948 | +23.674% |
| 2025-05-08 | 28.44 | 28.44 | 28.30 | 28.34 | -0.438% | 16,619 | +23.873% |
| 2025-05-07 | 28.49 | 28.49 | 28.43 | 28.46 | -0.168% | 22,820 | +23.331% |
| 2025-05-06 | 28.53 | 28.53 | 28.46 | 28.51 | +0.312% | 38,772 | +23.123% |
| 2025-05-05 | 28.29 | 28.48 | 28.29 | 28.42 | +0.244% | 16,025 | +23.508% |
| 2025-05-02 | 28.31 | 28.41 | 28.31 | 28.35 | +0.248% | 16,334 | +23.810% |
| 2025-05-01 | 28.29 | 28.30 | 28.25 | 28.28 | -0.219% | 19,905 | +24.116% |
| 2025-04-30 | 28.38 | 28.38 | 28.34 | 28.34 | -0.045% | 55,752 | +23.844% |
| 2025-04-29 | 28.41 | 28.41 | 28.33 | 28.36 | -0.207% | 58,667 | +23.788% |
| 2025-04-28 | 28.37 | 28.42 | 28.31 | 28.41 | +0.175% | 11,557 | +23.532% |
| 2025-04-25 | 28.37 | 28.37 | 28.33 | 28.36 | -0.104% | 23,154 | +23.748% |
| 2025-04-24 | 28.37 | 28.42 | 28.36 | 28.39 | +0.242% | 24,477 | +23.619% |
| 2025-04-23 | 28.34 | 28.36 | 28.30 | 28.32 | -0.492% | 27,321 | +23.919% |
| 2025-04-22 | 28.55 | 28.55 | 28.46 | 28.46 | -0.332% | 43,676 | +23.309% |
| 2025-04-21 | 28.62 | 28.64 | 28.54 | 28.56 | +0.280% | 101,273 | +22.900% |
| 2025-04-17 | 28.49 | 28.50 | 28.43 | 28.48 | -0.101% | 27,525 | +23.244% |
| 2025-04-16 | 28.42 | 28.52 | 28.42 | 28.51 | +0.792% | 30,981 | +23.119% |
| 2025-04-15 | 28.25 | 28.29 | 28.24 | 28.29 | 0.000% | 24,072 | +24.094% |