DFEN
Direxion Daily Aerospace & Defense Bull 3X ETF
stockNYSEETF
Market OpenOct 5, 2026 11:33:08 AM EDT
47.11USD-0.696%(-0.33)167,567
47.08Bid47.33Ask0.25SpreadPre-marketOct 5, 2026 9:16:30 AM EDT
47.45USD+0.021%(+0.01)
DFEN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.86 | 47.60 | 45.96 | 47.11 | -0.696% | 167,567 | 0.000% |
| 2026-10-02 | 48.65 | 48.84 | 46.65 | 47.44 | -0.210% | 565,778 | -0.696% |
| 2026-10-01 | 46.90 | 48.11 | 46.50 | 47.54 | +0.956% | 356,311 | -0.905% |
| 2026-09-30 | 48.85 | 48.86 | 46.88 | 47.09 | -3.246% | 443,359 | +0.042% |
| 2026-09-29 | 48.81 | 50.43 | 48.15 | 48.67 | +0.041% | 419,921 | -3.205% |
| 2026-09-28 | 51.01 | 51.02 | 48.33 | 48.65 | -6.424% | 500,804 | -3.165% |
| 2026-09-25 | 51.46 | 52.95 | 50.80 | 51.99 | +1.543% | 347,694 | -9.386% |
| 2026-09-24 | 51.20 | 52.92 | 50.66 | 51.20 | -1.822% | 284,662 | -7.988% |
| 2026-09-23 | 52.02 | 54.33 | 51.86 | 52.15 | -0.306% | 297,476 | -9.664% |
| 2026-09-22 | 55.05 | 55.05 | 50.28 | 52.31 | -2.950% | 479,620 | -9.941% |
| 2026-09-21 | 52.94 | 54.50 | 52.13 | 53.90 | +3.336% | 282,746 | -12.597% |
| 2026-09-18 | 51.93 | 52.26 | 50.69 | 52.16 | -0.153% | 269,864 | -9.682% |
| 2026-09-17 | 54.88 | 54.88 | 51.65 | 52.24 | -2.062% | 340,821 | -9.820% |
| 2026-09-16 | 53.24 | 55.24 | 52.11 | 53.34 | +1.716% | 298,805 | -11.680% |
| 2026-09-15 | 54.83 | 55.45 | 51.37 | 52.44 | -3.408% | 375,873 | -10.164% |
| 2026-09-14 | 53.92 | 54.83 | 53.25 | 54.29 | -3.192% | 244,782 | -13.225% |
| 2026-09-11 | 57.22 | 57.52 | 55.35 | 56.08 | +0.936% | 237,100 | -15.995% |
| 2026-09-10 | 55.65 | 57.49 | 54.93 | 55.56 | -1.559% | 271,272 | -15.209% |
| 2026-09-09 | 59.00 | 59.22 | 56.38 | 56.44 | -5.508% | 389,224 | -16.531% |
| 2026-09-08 | 60.76 | 62.06 | 59.53 | 59.73 | -2.799% | 344,901 | -21.128% |
| 2026-09-04 | 61.11 | 62.00 | 60.47 | 61.45 | -0.727% | 222,169 | -23.336% |
| 2026-09-03 | 61.12 | 61.94 | 59.27 | 61.90 | +3.581% | 256,335 | -23.893% |
| 2026-09-02 | 62.28 | 62.53 | 59.44 | 59.76 | -2.734% | 231,820 | -21.168% |
| 2026-09-01 | 62.99 | 65.15 | 61.00 | 61.44 | -3.835% | 241,833 | -23.324% |
| 2026-08-31 | 66.02 | 66.12 | 63.35 | 63.89 | -5.670% | 320,072 | -26.264% |
| 2026-08-28 | 69.98 | 69.98 | 66.83 | 67.73 | -1.869% | 188,765 | -30.444% |
| 2026-08-27 | 70.79 | 70.79 | 68.18 | 69.02 | -3.130% | 211,058 | -31.744% |
| 2026-08-26 | 69.58 | 72.10 | 69.58 | 71.25 | +2.666% | 252,433 | -33.881% |
| 2026-08-25 | 70.19 | 70.47 | 68.31 | 69.40 | +1.388% | 215,966 | -32.118% |
| 2026-08-24 | 71.62 | 71.62 | 68.11 | 68.45 | -5.115% | 336,779 | -31.176% |
| 2026-08-21 | 73.60 | 74.08 | 72.00 | 72.14 | -0.207% | 223,079 | -34.696% |
| 2026-08-20 | 79.13 | 79.13 | 72.23 | 72.29 | -10.676% | 267,483 | -34.832% |
| 2026-08-19 | 87.28 | 87.28 | 80.60 | 80.93 | -7.222% | 175,535 | -41.789% |
| 2026-08-18 | 85.15 | 87.47 | 85.00 | 87.23 | +1.125% | 95,825 | -45.993% |
| 2026-08-17 | 87.30 | 89.00 | 86.04 | 86.26 | -2.244% | 123,965 | -45.386% |
| 2026-08-14 | 85.66 | 88.35 | 85.58 | 88.24 | +4.093% | 111,552 | -46.612% |
| 2026-08-13 | 87.02 | 87.02 | 83.15 | 84.77 | -2.124% | 104,524 | -44.426% |
| 2026-08-12 | 87.65 | 87.65 | 84.88 | 86.61 | -0.585% | 109,339 | -45.607% |
| 2026-08-11 | 86.19 | 88.50 | 86.19 | 87.12 | +0.974% | 105,938 | -45.925% |
| 2026-08-10 | 86.92 | 88.61 | 85.73 | 86.28 | +0.396% | 115,549 | -45.399% |
| 2026-08-07 | 86.25 | 86.25 | 82.41 | 85.94 | +0.857% | 92,954 | -45.183% |
| 2026-08-06 | 89.02 | 91.88 | 84.25 | 85.21 | -2.338% | 187,022 | -44.713% |
| 2026-08-05 | 87.37 | 89.00 | 85.78 | 87.25 | +1.572% | 159,977 | -46.006% |
| 2026-08-04 | 83.65 | 86.61 | 81.38 | 85.90 | +5.360% | 185,640 | -45.157% |
| 2026-08-03 | 76.75 | 81.79 | 76.50 | 81.53 | +8.144% | 151,716 | -42.218% |
| 2026-07-31 | 74.22 | 76.27 | 71.77 | 75.39 | +2.210% | 130,974 | -37.512% |
| 2026-07-30 | 72.00 | 73.92 | 68.75 | 73.76 | +2.062% | 225,079 | -36.131% |
| 2026-07-29 | 80.69 | 80.94 | 71.89 | 72.27 | -10.756% | 265,514 | -34.814% |
| 2026-07-28 | 81.21 | 81.50 | 77.88 | 80.98 | +1.250% | 166,116 | -41.825% |
| 2026-07-27 | 78.65 | 82.16 | 77.89 | 79.98 | +4.672% | 193,689 | -41.098% |
| 2026-07-24 | 75.41 | 78.58 | 75.30 | 76.41 | +2.166% | 197,989 | -38.346% |
| 2026-07-23 | 69.88 | 76.62 | 69.88 | 74.79 | +9.438% | 233,406 | -37.010% |
| 2026-07-22 | 68.20 | 70.23 | 67.86 | 68.34 | +1.712% | 141,047 | -31.065% |
| 2026-07-21 | 66.86 | 69.08 | 64.21 | 67.19 | +0.629% | 144,509 | -29.885% |
| 2026-07-20 | 69.60 | 70.75 | 66.43 | 66.77 | -1.881% | 141,601 | -29.444% |
| 2026-07-17 | 67.44 | 71.95 | 66.98 | 68.05 | -0.453% | 204,219 | -30.771% |
| 2026-07-16 | 71.66 | 71.75 | 66.70 | 68.36 | -6.879% | 218,348 | -31.085% |
| 2026-07-15 | 73.42 | 74.23 | 71.00 | 73.41 | +1.690% | 129,478 | -35.826% |
| 2026-07-14 | 73.11 | 75.36 | 72.16 | 72.19 | +0.055% | 107,565 | -34.742% |
| 2026-07-13 | 75.50 | 75.69 | 71.50 | 72.15 | -5.153% | 175,388 | -34.705% |
| 2026-07-10 | 76.45 | 76.70 | 72.77 | 76.07 | -0.640% | 129,488 | -38.070% |
| 2026-07-09 | 77.70 | 78.02 | 76.09 | 76.56 | -0.196% | 74,336 | -38.467% |
| 2026-07-08 | 79.73 | 80.20 | 75.87 | 76.71 | -6.702% | 123,824 | -38.587% |
| 2026-07-07 | 88.43 | 88.44 | 80.96 | 82.22 | -6.409% | 237,740 | -42.703% |
| 2026-07-06 | 86.08 | 88.40 | 85.59 | 87.85 | +2.413% | 139,396 | -46.375% |
| 2026-07-02 | 83.68 | 87.89 | 83.04 | 85.78 | +5.575% | 265,587 | -45.080% |
| 2026-07-01 | 80.76 | 83.57 | 79.85 | 81.25 | +1.690% | 183,123 | -42.018% |
| 2026-06-30 | 77.16 | 79.90 | 77.14 | 79.90 | +4.104% | 172,475 | -41.039% |
| 2026-06-29 | 75.74 | 78.30 | 75.74 | 76.75 | +2.497% | 98,500 | -38.619% |
| 2026-06-26 | 74.67 | 77.22 | 73.07 | 74.88 | +0.120% | 167,254 | -37.086% |
| 2026-06-25 | 74.59 | 79.46 | 74.22 | 74.79 | +1.218% | 215,152 | -37.010% |
| 2026-06-24 | 73.86 | 76.45 | 73.26 | 73.89 | +0.081% | 140,989 | -36.243% |
| 2026-06-23 | 71.26 | 75.01 | 70.56 | 73.83 | +0.490% | 112,496 | -36.191% |
| 2026-06-22 | 76.65 | 76.82 | 72.73 | 73.47 | -4.869% | 220,295 | -35.879% |
| 2026-06-18 | 83.52 | 83.75 | 75.92 | 77.23 | -4.324% | 283,817 | -39.000% |
| 2026-06-17 | 77.34 | 83.37 | 76.64 | 80.72 | +3.780% | 363,731 | -41.638% |
| 2026-06-16 | 75.82 | 78.55 | 75.58 | 77.78 | +3.170% | 147,815 | -39.432% |
| 2026-06-15 | 74.93 | 77.13 | 74.93 | 75.39 | +4.389% | 209,621 | -37.512% |
| 2026-06-12 | 75.20 | 75.46 | 70.85 | 72.22 | -2.708% | 191,086 | -34.769% |
| 2026-06-11 | 66.17 | 74.23 | 65.72 | 74.23 | +14.925% | 390,537 | -36.535% |
| 2026-06-10 | 69.35 | 69.67 | 64.42 | 64.59 | -7.331% | 178,686 | -27.063% |
| 2026-06-09 | 67.95 | 70.97 | 64.40 | 69.70 | +4.217% | 221,776 | -32.410% |
| 2026-06-08 | 69.83 | 70.19 | 66.01 | 66.88 | -2.960% | 166,050 | -29.560% |
| 2026-06-05 | 69.70 | 71.68 | 67.33 | 68.92 | -2.889% | 205,578 | -31.645% |
| 2026-06-04 | 66.57 | 71.50 | 66.50 | 70.97 | +8.800% | 231,267 | -33.620% |
| 2026-06-03 | 66.53 | 67.82 | 65.13 | 65.23 | -4.537% | 273,838 | -27.779% |
| 2026-06-02 | 69.56 | 70.31 | 67.44 | 68.33 | -2.330% | 222,755 | -31.055% |
| 2026-06-01 | 72.07 | 72.07 | 67.61 | 69.96 | -6.807% | 272,123 | -32.662% |
| 2026-05-29 | 73.78 | 75.42 | 70.74 | 75.07 | +0.053% | 226,437 | -37.245% |
| 2026-05-28 | 71.00 | 75.69 | 70.97 | 75.03 | +6.245% | 268,810 | -37.212% |
| 2026-05-27 | 70.61 | 71.17 | 68.13 | 70.62 | +1.131% | 231,197 | -33.291% |
| 2026-05-26 | 68.50 | 70.02 | 67.93 | 69.83 | +5.867% | 343,909 | -32.536% |
| 2026-05-22 | 65.62 | 66.74 | 64.88 | 65.96 | +2.709% | 224,277 | -28.578% |
| 2026-05-21 | 62.80 | 64.88 | 61.46 | 64.22 | -0.280% | 186,577 | -26.643% |
| 2026-05-20 | 61.19 | 64.59 | 60.18 | 64.40 | +7.459% | 344,276 | -26.848% |
| 2026-05-19 | 60.80 | 61.55 | 58.64 | 59.93 | -3.292% | 155,117 | -21.392% |
| 2026-05-18 | 60.34 | 62.28 | 59.76 | 61.97 | +4.503% | 274,781 | -23.979% |
| 2026-05-15 | 63.81 | 63.82 | 59.20 | 59.30 | -9.865% | 422,474 | -20.556% |
| 2026-05-14 | 67.50 | 67.92 | 64.72 | 65.79 | -1.850% | 212,627 | -28.393% |
| 2026-05-13 | 66.61 | 67.75 | 63.11 | 67.03 | +0.359% | 277,176 | -29.718% |
| 2026-05-12 | 66.71 | 67.25 | 63.99 | 66.79 | -0.684% | 236,340 | -29.465% |
| 2026-05-11 | 64.75 | 68.30 | 63.32 | 67.25 | +3.350% | 261,347 | -29.948% |
| 2026-05-08 | 65.68 | 66.00 | 64.42 | 65.07 | +1.009% | 190,839 | -27.601% |
| 2026-05-07 | 67.10 | 67.70 | 63.30 | 64.42 | -1.453% | 270,389 | -26.871% |
| 2026-05-06 | 62.53 | 65.93 | 62.22 | 65.37 | +11.439% | 386,377 | -27.933% |
| 2026-05-05 | 59.16 | 59.77 | 57.76 | 58.66 | +1.593% | 285,533 | -19.690% |
| 2026-05-04 | 59.33 | 60.94 | 57.74 | 57.74 | -2.778% | 251,834 | -18.410% |
| 2026-05-01 | 62.00 | 62.20 | 59.37 | 59.39 | -3.321% | 234,717 | -20.677% |
| 2026-04-30 | 57.76 | 61.66 | 57.76 | 61.43 | +7.999% | 330,753 | -23.311% |
| 2026-04-29 | 60.17 | 60.17 | 55.90 | 56.88 | -4.403% | 320,850 | -17.177% |
| 2026-04-28 | 59.50 | 60.00 | 57.20 | 59.50 | +0.101% | 262,332 | -20.824% |
| 2026-04-27 | 58.94 | 60.63 | 58.44 | 59.44 | +0.490% | 240,781 | -20.744% |
| 2026-04-24 | 61.68 | 61.68 | 57.80 | 59.15 | -4.643% | 505,418 | -20.355% |
| 2026-04-23 | 61.82 | 63.42 | 58.47 | 62.03 | -0.145% | 279,789 | -24.053% |
| 2026-04-22 | 67.41 | 67.70 | 60.34 | 62.12 | -5.073% | 603,045 | -24.163% |
| 2026-04-21 | 72.30 | 72.88 | 64.90 | 65.44 | -11.687% | 669,680 | -28.010% |
| 2026-04-20 | 73.77 | 74.87 | 73.00 | 74.10 | -0.283% | 142,019 | -36.424% |
| 2026-04-17 | 74.57 | 78.54 | 73.99 | 74.31 | +4.017% | 255,313 | -36.603% |
| 2026-04-16 | 76.77 | 77.21 | 70.74 | 71.44 | -6.284% | 258,843 | -34.057% |
| 2026-04-15 | 78.30 | 78.50 | 74.52 | 76.23 | -2.144% | 159,103 | -38.200% |
| 2026-04-14 | 76.48 | 79.02 | 76.43 | 77.90 | +3.316% | 132,053 | -39.525% |
| 2026-04-13 | 71.49 | 75.50 | 71.49 | 75.40 | +4.043% | 142,840 | -37.520% |
| 2026-04-10 | 74.19 | 74.22 | 70.13 | 72.47 | -2.646% | 218,649 | -34.994% |
| 2026-04-09 | 73.79 | 77.01 | 73.65 | 74.44 | -0.707% | 165,713 | -36.714% |
| 2026-04-08 | 73.94 | 75.82 | 73.54 | 74.97 | +12.197% | 423,090 | -37.162% |
| 2026-04-07 | 67.39 | 67.68 | 65.02 | 66.82 | -2.821% | 312,617 | -29.497% |
| 2026-04-06 | 65.80 | 68.80 | 65.10 | 68.76 | +4.483% | 237,649 | -31.486% |
| 2026-04-02 | 64.22 | 68.70 | 63.04 | 65.81 | -2.533% | 228,446 | -28.415% |
| 2026-04-01 | 65.73 | 69.30 | 65.73 | 67.52 | +7.005% | 393,723 | -30.228% |
| 2026-03-31 | 59.24 | 63.85 | 58.22 | 63.10 | +11.189% | 241,644 | -25.341% |
| 2026-03-30 | 62.52 | 63.00 | 55.56 | 56.75 | -7.377% | 293,179 | -16.987% |
| 2026-03-27 | 64.08 | 64.37 | 60.86 | 61.27 | -5.520% | 219,867 | -23.111% |
| 2026-03-26 | 67.56 | 68.80 | 64.25 | 64.85 | -7.923% | 239,632 | -27.355% |
| 2026-03-25 | 69.81 | 71.09 | 69.45 | 70.43 | +4.480% | 174,140 | -33.111% |
| 2026-03-24 | 66.04 | 68.34 | 64.88 | 67.41 | -1.013% | 181,775 | -30.114% |
| 2026-03-23 | 70.84 | 72.59 | 68.00 | 68.10 | +1.219% | 275,356 | -30.822% |
| 2026-03-20 | 71.55 | 72.60 | 65.39 | 67.28 | -6.763% | 258,662 | -29.979% |
| 2026-03-19 | 73.68 | 73.81 | 68.38 | 72.16 | -5.177% | 350,584 | -34.715% |
| 2026-03-18 | 76.77 | 78.60 | 75.92 | 76.10 | -1.768% | 143,006 | -38.095% |
| 2026-03-17 | 78.46 | 78.92 | 74.83 | 77.47 | 0.000% | 242,521 | -39.189% |
| 2026-03-16 | 76.05 | 78.52 | 75.62 | 77.47 | +4.562% | 213,101 | -39.189% |
| 2026-03-13 | 77.18 | 78.83 | 72.30 | 74.09 | -2.744% | 343,808 | -36.415% |
| 2026-03-12 | 81.85 | 81.85 | 75.37 | 76.18 | -9.363% | 492,352 | -38.160% |
| 2026-03-11 | 83.58 | 85.28 | 81.79 | 84.05 | -0.908% | 217,409 | -43.950% |
| 2026-03-10 | 86.34 | 88.22 | 84.65 | 84.82 | -2.963% | 301,877 | -44.459% |
| 2026-03-09 | 86.39 | 87.86 | 81.84 | 87.41 | +0.103% | 386,352 | -46.105% |
| 2026-03-06 | 83.29 | 88.44 | 82.40 | 87.32 | +1.997% | 384,155 | -46.049% |
| 2026-03-05 | 91.84 | 92.80 | 81.05 | 85.61 | -8.025% | 528,985 | -44.971% |
| 2026-03-04 | 92.50 | 93.54 | 88.41 | 93.08 | +2.140% | 329,043 | -49.388% |
| 2026-03-03 | 95.12 | 95.38 | 86.66 | 91.13 | -6.514% | 630,718 | -48.305% |
| 2026-03-02 | 95.00 | 97.75 | 92.51 | 97.48 | +7.939% | 977,661 | -51.672% |
| 2026-02-27 | 87.24 | 90.47 | 86.61 | 90.31 | +1.632% | 184,815 | -47.835% |
| 2026-02-26 | 87.20 | 89.04 | 83.89 | 88.86 | +1.787% | 275,970 | -46.984% |
| 2026-02-25 | 91.00 | 91.28 | 84.24 | 87.30 | -2.513% | 355,103 | -46.037% |
| 2026-02-24 | 86.83 | 89.93 | 82.80 | 89.55 | +2.413% | 267,707 | -47.393% |
| 2026-02-23 | 89.14 | 89.75 | 86.81 | 87.44 | -3.049% | 296,526 | -46.123% |
| 2026-02-20 | 90.89 | 93.11 | 88.70 | 90.19 | +0.133% | 412,311 | -47.766% |
| 2026-02-19 | 86.24 | 91.38 | 85.27 | 90.07 | +3.899% | 456,562 | -47.696% |
| 2026-02-18 | 86.26 | 87.80 | 85.20 | 86.69 | +2.640% | 334,458 | -45.657% |
| 2026-02-17 | 80.68 | 86.21 | 80.37 | 84.46 | +4.194% | 333,996 | -44.222% |
| 2026-02-13 | 79.80 | 84.60 | 79.75 | 81.06 | +2.608% | 337,101 | -41.883% |
| 2026-02-12 | 78.85 | 83.32 | 78.23 | 79.00 | +2.186% | 344,408 | -40.367% |
| 2026-02-11 | 80.86 | 81.50 | 76.16 | 77.31 | -2.251% | 169,284 | -39.064% |
| 2026-02-10 | 81.43 | 81.67 | 79.00 | 79.09 | -2.551% | 161,200 | -40.435% |
| 2026-02-09 | 80.40 | 82.80 | 80.40 | 81.16 | +1.058% | 161,813 | -41.954% |
| 2026-02-06 | 75.42 | 80.90 | 75.42 | 80.31 | +10.834% | 254,465 | -41.340% |
| 2026-02-05 | 72.54 | 76.39 | 71.60 | 72.46 | -2.817% | 244,088 | -34.985% |
| 2026-02-04 | 82.13 | 82.13 | 70.76 | 74.56 | -8.470% | 648,764 | -36.816% |
| 2026-02-03 | 80.34 | 81.57 | 77.28 | 81.46 | +4.396% | 269,642 | -42.168% |
| 2026-02-02 | 77.77 | 78.73 | 76.00 | 78.03 | -1.812% | 250,033 | -39.626% |
| 2026-01-30 | 78.05 | 81.44 | 76.98 | 79.47 | -0.463% | 241,738 | -40.720% |
| 2026-01-29 | 81.96 | 84.00 | 78.10 | 79.84 | -1.164% | 438,228 | -40.994% |
| 2026-01-28 | 83.87 | 83.94 | 79.57 | 80.78 | -4.164% | 368,629 | -41.681% |
| 2026-01-27 | 81.33 | 84.63 | 80.55 | 84.29 | +4.552% | 409,549 | -44.110% |
| 2026-01-26 | 81.85 | 82.62 | 80.00 | 80.62 | -2.421% | 448,047 | -41.565% |
| 2026-01-23 | 83.81 | 85.18 | 81.37 | 82.62 | -0.876% | 381,821 | -42.980% |
| 2026-01-22 | 86.94 | 87.02 | 82.67 | 83.35 | -5.510% | 532,820 | -43.479% |
| 2026-01-21 | 86.72 | 88.61 | 83.78 | 88.21 | +3.097% | 490,817 | -46.593% |
| 2026-01-20 | 90.00 | 92.80 | 85.11 | 85.56 | -7.682% | 638,848 | -44.939% |
| 2026-01-16 | 90.90 | 93.50 | 90.00 | 92.68 | +3.219% | 396,162 | -49.169% |
| 2026-01-15 | 88.00 | 90.22 | 86.53 | 89.79 | +2.676% | 472,044 | -47.533% |
| 2026-01-14 | 85.00 | 87.45 | 82.91 | 87.45 | +2.066% | 440,780 | -46.129% |
| 2026-01-13 | 87.66 | 87.77 | 84.80 | 85.68 | +1.253% | 509,994 | -45.016% |
| 2026-01-12 | 81.78 | 84.66 | 81.51 | 84.62 | +4.637% | 576,623 | -44.328% |
| 2026-01-09 | 76.78 | 81.19 | 76.72 | 80.87 | +7.326% | 408,026 | -41.746% |
| 2026-01-08 | 80.65 | 83.98 | 73.25 | 75.35 | +1.005% | 742,195 | -37.478% |
| 2026-01-07 | 79.47 | 80.69 | 74.33 | 74.60 | -4.980% | 592,498 | -36.850% |
| 2026-01-06 | 75.21 | 79.03 | 74.49 | 78.51 | +5.143% | 361,185 | -39.995% |
| 2026-01-05 | 71.68 | 75.25 | 71.68 | 74.67 | +6.126% | 439,119 | -36.909% |
| 2026-01-02 | 64.59 | 70.36 | 63.00 | 70.36 | +10.144% | 241,957 | -33.044% |
| 2025-12-31 | 66.06 | 66.06 | 63.88 | 63.88 | -2.577% | 81,673 | -26.252% |
| 2025-12-30 | 66.69 | 66.69 | 65.45 | 65.57 | -0.742% | 94,451 | -28.153% |
| 2025-12-29 | 66.68 | 67.16 | 65.99 | 66.06 | -1.579% | 150,891 | -28.686% |
| 2025-12-26 | 69.08 | 69.10 | 66.88 | 67.12 | -3.327% | 135,638 | -29.812% |
| 2025-12-24 | 68.73 | 69.64 | 68.63 | 69.43 | +0.974% | 71,477 | -32.147% |
| 2025-12-23 | 68.31 | 69.86 | 68.00 | 68.76 | +0.424% | 163,466 | -31.486% |
| 2025-12-22 | 65.17 | 68.75 | 64.55 | 68.47 | +7.438% | 273,288 | -31.196% |
| 2025-12-19 | 59.31 | 64.24 | 59.31 | 63.73 | +8.090% | 235,201 | -26.079% |
| 2025-12-18 | 57.93 | 59.87 | 57.71 | 58.96 | +5.004% | 154,251 | -20.098% |
| 2025-12-17 | 58.24 | 59.63 | 55.85 | 56.15 | -4.442% | 229,858 | -16.100% |
| 2025-12-16 | 59.16 | 60.23 | 57.84 | 58.76 | -2.538% | 187,054 | -19.826% |
| 2025-12-15 | 60.83 | 61.82 | 59.71 | 60.29 | +0.483% | 151,482 | -21.861% |
| 2025-12-12 | 59.88 | 61.71 | 59.06 | 60.00 | +1.420% | 229,306 | -21.483% |
| 2025-12-11 | 55.77 | 59.60 | 55.23 | 59.16 | +5.473% | 150,908 | -20.368% |
| 2025-12-10 | 54.50 | 57.16 | 53.67 | 56.09 | -6.329% | 293,951 | -16.010% |
| 2025-12-09 | 61.05 | 63.15 | 59.77 | 59.88 | -2.713% | 109,298 | -21.326% |
| 2025-12-08 | 60.40 | 61.68 | 59.75 | 61.55 | +2.858% | 124,381 | -23.461% |
| 2025-12-05 | 62.01 | 62.01 | 58.33 | 59.84 | -3.437% | 212,321 | -21.273% |
| 2025-12-04 | 59.69 | 62.33 | 59.25 | 61.97 | +4.591% | 110,285 | -23.979% |
| 2025-12-03 | 59.06 | 59.29 | 57.38 | 59.25 | +0.492% | 113,514 | -20.489% |
| 2025-12-02 | 58.87 | 59.55 | 58.37 | 58.96 | +2.789% | 125,793 | -20.098% |
| 2025-12-01 | 61.29 | 61.29 | 57.15 | 57.36 | -8.195% | 173,996 | -17.870% |
| 2025-11-28 | 61.65 | 62.57 | 61.26 | 62.48 | +1.925% | 39,159 | -24.600% |
| 2025-11-26 | 60.95 | 62.39 | 60.67 | 61.30 | +1.793% | 100,329 | -23.148% |
| 2025-11-25 | 58.71 | 60.65 | 56.60 | 60.22 | +2.537% | 108,003 | -21.770% |
| 2025-11-24 | 57.20 | 58.89 | 55.97 | 58.73 | +3.599% | 118,792 | -19.785% |
| 2025-11-21 | 57.49 | 57.62 | 54.45 | 56.69 | -1.168% | 210,031 | -16.899% |
| 2025-11-20 | 63.88 | 64.84 | 57.12 | 57.36 | -6.213% | 185,200 | -17.870% |
| 2025-11-19 | 60.50 | 61.72 | 59.50 | 61.16 | +0.592% | 126,015 | -22.973% |
| 2025-11-18 | 61.05 | 62.76 | 59.32 | 60.80 | -1.761% | 168,521 | -22.516% |
| 2025-11-17 | 64.15 | 64.37 | 60.65 | 61.89 | -2.872% | 107,426 | -23.881% |
| 2025-11-14 | 61.33 | 64.52 | 59.91 | 63.72 | +1.111% | 194,787 | -26.067% |
| 2025-11-13 | 67.25 | 67.82 | 62.50 | 63.02 | -6.471% | 239,198 | -25.246% |
| 2025-11-12 | 68.70 | 69.36 | 66.42 | 67.38 | -1.635% | 96,120 | -30.083% |
| 2025-11-11 | 69.22 | 69.22 | 67.15 | 68.50 | -0.451% | 89,873 | -31.226% |
| 2025-11-10 | 68.25 | 69.43 | 66.87 | 68.81 | +2.701% | 176,872 | -31.536% |
| 2025-11-07 | 64.38 | 67.41 | 62.36 | 67.00 | +1.917% | 260,673 | -29.687% |
| 2025-11-06 | 67.26 | 67.92 | 65.48 | 65.74 | -2.780% | 189,848 | -28.339% |
| 2025-11-05 | 67.27 | 68.90 | 66.70 | 67.62 | -3.123% | 254,146 | -30.331% |
| 2025-11-04 | 70.50 | 71.84 | 68.69 | 69.80 | -4.501% | 184,635 | -32.507% |
| 2025-11-03 | 73.87 | 73.99 | 71.35 | 73.09 | -1.150% | 141,878 | -35.545% |
| 2025-10-31 | 73.54 | 74.68 | 72.20 | 73.94 | +0.681% | 101,676 | -36.286% |
| 2025-10-30 | 74.71 | 77.40 | 73.25 | 73.44 | -3.126% | 146,526 | -35.852% |
| 2025-10-29 | 75.64 | 77.14 | 74.08 | 75.81 | -0.263% | 176,595 | -37.858% |
| 2025-10-28 | 77.83 | 79.38 | 75.89 | 76.01 | -1.554% | 210,044 | -38.021% |
| 2025-10-27 | 76.93 | 77.35 | 75.65 | 77.21 | +2.659% | 173,631 | -38.985% |
| 2025-10-24 | 76.07 | 76.59 | 74.41 | 75.21 | +1.484% | 195,956 | -37.362% |
| 2025-10-23 | 69.40 | 74.12 | 69.40 | 74.11 | +7.640% | 280,044 | -36.432% |
| 2025-10-22 | 71.93 | 72.50 | 67.33 | 68.85 | -4.255% | 268,241 | -31.576% |
| 2025-10-21 | 70.85 | 73.77 | 70.33 | 71.91 | +5.193% | 315,503 | -34.488% |
| 2025-10-20 | 66.69 | 68.87 | 66.69 | 68.36 | +5.234% | 188,305 | -31.085% |
| 2025-10-17 | 64.29 | 65.50 | 63.18 | 64.96 | -0.353% | 162,621 | -27.478% |
| 2025-10-16 | 67.13 | 67.90 | 64.32 | 65.19 | -2.102% | 204,582 | -27.734% |
| 2025-10-15 | 70.91 | 71.98 | 64.60 | 66.59 | -4.256% | 383,098 | -29.254% |
| 2025-10-14 | 66.34 | 71.17 | 65.16 | 69.55 | +2.159% | 305,144 | -32.265% |
| 2025-10-13 | 66.81 | 68.54 | 66.24 | 68.08 | +4.722% | 281,645 | -30.802% |
| 2025-10-10 | 70.83 | 71.20 | 65.01 | 65.01 | -7.696% | 363,710 | -27.534% |
| 2025-10-09 | 74.60 | 75.19 | 69.90 | 70.43 | -5.425% | 334,144 | -33.111% |
| 2025-10-08 | 73.58 | 74.93 | 73.14 | 74.47 | +2.987% | 252,480 | -36.740% |
| 2025-10-07 | 72.31 | 73.68 | 71.20 | 72.31 | +0.403% | 202,200 | -34.850% |
| 2025-10-06 | 69.93 | 72.16 | 69.77 | 72.02 | +4.120% | 200,244 | -34.588% |
| 2025-10-03 | 68.98 | 70.63 | 67.62 | 69.17 | +0.596% | 183,468 | -31.892% |
| 2025-10-02 | 69.16 | 70.14 | 67.51 | 68.76 | -0.015% | 272,471 | -31.486% |
| 2025-10-01 | 67.50 | 69.28 | 66.50 | 68.77 | +0.029% | 232,434 | -31.496% |
| 2025-09-30 | 65.39 | 69.09 | 65.36 | 68.75 | +5.704% | 363,781 | -31.476% |
| 2025-09-29 | 67.95 | 68.20 | 64.10 | 65.04 | -0.535% | 284,460 | -27.568% |
| 2025-09-26 | 64.77 | 66.82 | 64.45 | 65.39 | +3.860% | 222,263 | -27.955% |
| 2025-09-25 | 63.01 | 64.10 | 61.52 | 62.96 | -1.177% | 150,200 | -25.175% |
| 2025-09-24 | 66.64 | 66.90 | 63.49 | 63.71 | -3.630% | 215,968 | -26.056% |
| 2025-09-23 | 64.66 | 66.70 | 64.64 | 66.11 | +2.687% | 185,318 | -28.740% |
| 2025-09-22 | 63.19 | 64.54 | 62.33 | 64.38 | +1.242% | 135,931 | -26.825% |
| 2025-09-19 | 63.85 | 64.19 | 61.81 | 63.59 | +0.506% | 149,991 | -25.916% |
| 2025-09-18 | 61.35 | 63.40 | 60.34 | 63.27 | +4.182% | 178,304 | -25.541% |
| 2025-09-17 | 62.22 | 62.62 | 59.60 | 60.73 | -2.332% | 199,875 | -22.427% |
| 2025-09-16 | 61.97 | 63.31 | 61.27 | 62.18 | +1.270% | 270,279 | -24.236% |
| 2025-09-15 | 59.73 | 61.73 | 59.48 | 61.40 | +3.402% | 167,061 | -23.274% |
| 2025-09-12 | 60.10 | 60.56 | 59.24 | 59.38 | -0.918% | 123,635 | -20.664% |
| 2025-09-11 | 59.43 | 61.44 | 59.02 | 59.93 | +1.507% | 291,023 | -21.392% |
| 2025-09-10 | 56.68 | 59.06 | 56.68 | 59.04 | +4.090% | 264,508 | -20.207% |
| 2025-09-09 | 57.43 | 57.54 | 55.27 | 56.72 | -2.139% | 277,107 | -16.943% |
| 2025-09-08 | 58.42 | 59.29 | 57.56 | 57.96 | -0.787% | 176,633 | -18.720% |
| 2025-09-05 | 59.23 | 59.65 | 55.25 | 58.42 | -0.528% | 302,392 | -19.360% |
| 2025-09-04 | 58.17 | 58.96 | 56.96 | 58.73 | +2.353% | 170,437 | -19.785% |
| 2025-09-03 | 58.94 | 58.94 | 56.71 | 57.38 | -2.332% | 127,777 | -17.898% |
| 2025-09-02 | 57.32 | 59.00 | 56.05 | 58.75 | -0.187% | 196,071 | -19.813% |
| 2025-08-29 | 60.64 | 60.64 | 57.93 | 58.86 | -2.662% | 153,942 | -19.963% |
| 2025-08-28 | 59.90 | 60.52 | 59.20 | 60.47 | +1.562% | 116,971 | -22.094% |
| 2025-08-27 | 60.42 | 60.77 | 59.30 | 59.54 | -1.228% | 206,050 | -20.877% |
| 2025-08-26 | 56.92 | 60.38 | 56.92 | 60.28 | +6.955% | 418,795 | -21.848% |
| 2025-08-25 | 56.88 | 58.45 | 56.30 | 56.36 | -0.652% | 237,982 | -16.412% |
| 2025-08-22 | 56.69 | 58.34 | 56.63 | 56.73 | +1.213% | 194,626 | -16.958% |
| 2025-08-21 | 55.58 | 57.03 | 55.19 | 56.05 | +1.173% | 144,976 | -15.950% |
| 2025-08-20 | 54.35 | 55.95 | 53.30 | 55.40 | +1.633% | 167,211 | -14.964% |
| 2025-08-19 | 56.76 | 56.76 | 54.12 | 54.51 | -4.519% | 278,580 | -13.575% |
| 2025-08-18 | 56.34 | 57.30 | 55.99 | 57.09 | +1.331% | 164,925 | -17.481% |
| 2025-08-15 | 57.15 | 57.15 | 55.19 | 56.34 | -1.383% | 177,879 | -16.383% |
| 2025-08-14 | 57.66 | 58.63 | 56.90 | 57.13 | -1.159% | 204,673 | -17.539% |
| 2025-08-13 | 59.90 | 60.20 | 55.21 | 57.80 | -2.117% | 458,114 | -18.495% |
| 2025-08-12 | 58.05 | 59.20 | 57.26 | 59.05 | +2.731% | 155,490 | -20.220% |
| 2025-08-11 | 57.71 | 58.23 | 56.15 | 57.48 | -0.243% | 143,419 | -18.041% |
| 2025-08-08 | 58.83 | 59.67 | 57.28 | 57.62 | -0.843% | 202,604 | -18.240% |
| 2025-08-07 | 58.88 | 58.88 | 56.27 | 58.11 | -0.904% | 325,632 | -18.930% |
| 2025-08-06 | 59.10 | 59.69 | 57.49 | 58.64 | -0.289% | 185,149 | -19.662% |
| 2025-08-05 | 59.62 | 60.68 | 57.44 | 58.81 | -0.491% | 382,283 | -19.895% |
| 2025-08-04 | 57.78 | 59.40 | 57.38 | 59.10 | +3.412% | 328,638 | -20.288% |
| 2025-08-01 | 55.80 | 57.63 | 53.10 | 57.15 | -1.449% | 442,087 | -17.568% |
| 2025-07-31 | 59.02 | 59.19 | 57.02 | 57.99 | -3.172% | 332,047 | -18.762% |
| 2025-07-30 | 58.96 | 60.20 | 58.32 | 59.89 | +2.376% | 181,392 | -21.339% |
| 2025-07-29 | 60.47 | 61.00 | 58.07 | 58.50 | -1.399% | 253,138 | -19.470% |
| 2025-07-28 | 60.39 | 60.62 | 58.20 | 59.33 | -0.336% | 261,975 | -20.597% |
| 2025-07-25 | 58.52 | 59.88 | 57.49 | 59.53 | +2.233% | 206,473 | -20.863% |
| 2025-07-24 | 58.41 | 59.99 | 58.11 | 58.23 | -0.308% | 246,991 | -19.097% |
| 2025-07-23 | 55.85 | 58.59 | 55.65 | 58.41 | +7.155% | 385,396 | -19.346% |
| 2025-07-22 | 54.58 | 55.51 | 52.56 | 54.51 | -3.676% | 756,166 | -13.575% |
| 2025-07-21 | 58.11 | 58.71 | 56.50 | 56.59 | -2.263% | 295,978 | -16.752% |
| 2025-07-18 | 58.33 | 59.41 | 57.13 | 57.90 | +0.347% | 246,675 | -18.636% |
| 2025-07-17 | 57.63 | 58.65 | 56.60 | 57.70 | +1.925% | 421,604 | -18.354% |
| 2025-07-16 | 55.95 | 56.75 | 54.18 | 56.61 | +1.982% | 231,450 | -16.781% |
| 2025-07-15 | 56.21 | 56.45 | 54.89 | 55.51 | -0.840% | 324,795 | -15.132% |
| 2025-07-14 | 53.14 | 55.99 | 52.96 | 55.98 | +6.365% | 360,213 | -15.845% |
| 2025-07-11 | 51.51 | 52.87 | 51.51 | 52.63 | +1.779% | 202,955 | -10.488% |
| 2025-07-10 | 52.24 | 52.40 | 50.00 | 51.71 | -0.519% | 163,506 | -8.896% |
| 2025-07-09 | 51.31 | 52.17 | 50.39 | 51.98 | +3.237% | 188,401 | -9.369% |
| 2025-07-08 | 51.14 | 51.54 | 48.40 | 50.35 | -1.775% | 307,982 | -6.435% |
| 2025-07-07 | 50.82 | 51.64 | 50.25 | 51.26 | +1.807% | 301,360 | -8.096% |
| 2025-07-03 | 49.17 | 50.65 | 48.92 | 50.35 | +3.537% | 178,383 | -6.435% |
| 2025-07-02 | 48.70 | 49.21 | 47.78 | 48.63 | -0.552% | 210,674 | -3.126% |
| 2025-07-01 | 51.35 | 51.56 | 47.97 | 48.90 | -5.744% | 482,066 | -3.661% |
| 2025-06-30 | 51.83 | 52.05 | 51.03 | 51.88 | +1.526% | 245,842 | -9.194% |
| 2025-06-27 | 49.22 | 51.73 | 48.72 | 51.10 | +4.993% | 451,512 | -7.808% |
| 2025-06-26 | 47.37 | 49.60 | 47.33 | 48.67 | +4.285% | 331,239 | -3.205% |
| 2025-06-25 | 47.33 | 47.56 | 46.49 | 46.67 | +0.150% | 191,281 | +0.943% |
| 2025-06-24 | 47.73 | 47.73 | 45.47 | 46.60 | -2.265% | 602,983 | +1.094% |
| 2025-06-23 | 46.06 | 47.78 | 45.33 | 47.68 | +4.699% | 692,827 | -1.195% |
| 2025-06-20 | 45.05 | 46.24 | 43.61 | 45.54 | +2.406% | 320,504 | +3.448% |
| 2025-06-18 | 45.52 | 46.41 | 44.12 | 44.47 | -2.135% | 368,049 | +5.937% |
| 2025-06-17 | 44.89 | 46.00 | 44.30 | 45.44 | +1.293% | 370,319 | +3.675% |
| 2025-06-16 | 46.30 | 46.57 | 44.64 | 44.86 | -1.623% | 420,848 | +5.016% |
| 2025-06-13 | 45.03 | 46.37 | 44.12 | 45.60 | +1.131% | 461,810 | +3.311% |
| 2025-06-12 | 43.95 | 45.50 | 43.71 | 45.09 | -1.914% | 241,327 | +4.480% |
| 2025-06-11 | 44.84 | 45.97 | 42.13 | 45.97 | +2.497% | 292,122 | +2.480% |
| 2025-06-10 | 47.50 | 47.50 | 44.15 | 44.85 | -6.073% | 351,041 | +5.039% |
| 2025-06-09 | 47.74 | 48.01 | 45.96 | 47.75 | +1.726% | 228,725 | -1.340% |
| 2025-06-06 | 46.49 | 47.44 | 46.31 | 46.94 | +2.444% | 209,861 | +0.362% |
| 2025-06-05 | 46.24 | 46.24 | 45.15 | 45.82 | +0.153% | 158,675 | +2.815% |
| 2025-06-04 | 45.59 | 46.42 | 45.30 | 45.75 | +1.284% | 178,258 | +2.973% |
| 2025-06-03 | 44.26 | 45.68 | 43.80 | 45.17 | +1.964% | 170,039 | +4.295% |
| 2025-06-02 | 43.60 | 44.30 | 42.71 | 44.30 | +1.746% | 228,251 | +6.343% |
| 2025-05-30 | 42.64 | 43.82 | 41.74 | 43.54 | +1.705% | 151,034 | +8.199% |
| 2025-05-29 | 42.44 | 43.18 | 41.89 | 42.81 | +0.943% | 126,879 | +10.044% |
| 2025-05-28 | 42.51 | 43.21 | 42.06 | 42.41 | +0.521% | 237,177 | +11.082% |
| 2025-05-27 | 40.78 | 42.19 | 40.60 | 42.19 | +7.381% | 181,424 | +11.662% |
| 2025-05-23 | 37.72 | 39.52 | 37.55 | 39.29 | +1.603% | 107,848 | +19.903% |
| 2025-05-22 | 38.80 | 39.43 | 38.20 | 38.67 | -1.226% | 147,066 | +21.826% |
| 2025-05-21 | 41.09 | 41.32 | 38.88 | 39.15 | -4.535% | 193,637 | +20.332% |
| 2025-05-20 | 40.47 | 41.35 | 40.40 | 41.01 | +0.147% | 168,219 | +14.874% |
| 2025-05-19 | 39.00 | 41.01 | 39.00 | 40.95 | +2.094% | 197,239 | +15.043% |
| 2025-05-16 | 39.24 | 40.11 | 38.73 | 40.11 | +2.295% | 211,544 | +17.452% |
| 2025-05-15 | 37.23 | 39.33 | 37.23 | 39.21 | +6.520% | 245,512 | +20.148% |
| 2025-05-14 | 36.93 | 37.09 | 35.89 | 36.81 | +0.272% | 112,341 | +27.982% |
| 2025-05-13 | 36.02 | 37.51 | 36.02 | 36.71 | +2.342% | 209,167 | +28.330% |
| 2025-05-12 | 36.51 | 36.51 | 33.74 | 35.87 | +4.334% | 265,797 | +31.335% |
| 2025-05-09 | 35.00 | 35.00 | 33.20 | 34.38 | -0.406% | 112,656 | +37.027% |
| 2025-05-08 | 33.49 | 35.55 | 33.46 | 34.52 | +5.825% | 260,987 | +36.472% |
| 2025-05-07 | 32.60 | 33.07 | 32.21 | 32.62 | +0.462% | 78,520 | +44.421% |
| 2025-05-06 | 32.14 | 32.80 | 31.58 | 32.47 | -2.492% | 127,717 | +45.088% |
| 2025-05-05 | 32.88 | 33.78 | 32.68 | 33.30 | 0.000% | 130,992 | +41.471% |
| 2025-05-02 | 33.00 | 33.99 | 32.31 | 33.30 | +5.014% | 358,695 | +41.471% |
| 2025-05-01 | 31.15 | 32.21 | 30.79 | 31.71 | +3.526% | 117,229 | +48.565% |
| 2025-04-30 | 29.59 | 30.89 | 28.74 | 30.63 | +0.558% | 93,645 | +53.803% |
| 2025-04-29 | 29.94 | 30.65 | 29.94 | 30.46 | +1.297% | 109,835 | +54.662% |
| 2025-04-28 | 30.15 | 30.70 | 29.25 | 30.07 | +1.932% | 118,646 | +56.668% |
| 2025-04-25 | 28.72 | 29.55 | 28.50 | 29.50 | +3.654% | 134,146 | +59.695% |
| 2025-04-24 | 27.04 | 28.57 | 26.75 | 28.46 | +5.290% | 149,200 | +65.531% |
| 2025-04-23 | 27.14 | 28.25 | 26.64 | 27.03 | +8.380% | 201,820 | +74.288% |
| 2025-04-22 | 24.81 | 25.11 | 23.60 | 24.94 | -0.717% | 238,432 | +88.893% |
| 2025-04-21 | 26.09 | 26.24 | 24.23 | 25.12 | -6.478% | 189,651 | +87.540% |
| 2025-04-17 | 26.95 | 27.49 | 26.21 | 26.86 | +0.037% | 92,628 | +75.391% |
| 2025-04-16 | 26.98 | 27.74 | 26.29 | 26.85 | -1.359% | 136,949 | +75.456% |
| 2025-04-15 | 27.05 | 28.06 | 26.87 | 27.22 | 0.000% | 89,312 | +73.071% |