DPST
Direxion Daily Regional Banks Bull 3X ETF
stockNYSEETF
At CloseOct 2, 2026 3:50:00 PM EDT
115.86USD+3.391%(+3.80)550,145
Pre-marketOct 2, 2026 9:27:30 AM EDT
114.49USD+2.168%(+2.43)
After-hoursOct 2, 2026 4:10:30 PM EDT
115.81USD-0.043%(-0.05)
DPST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 113.89 | 118.40 | 113.70 | 115.81 | +3.346% | 550,145 | 0.000% |
| 2026-10-01 | 107.94 | 112.12 | 102.64 | 112.06 | +2.338% | 527,224 | +3.346% |
| 2026-09-30 | 111.48 | 113.25 | 108.02 | 109.50 | -1.785% | 282,479 | +5.763% |
| 2026-09-29 | 115.36 | 116.97 | 109.81 | 111.49 | -3.204% | 292,885 | +3.875% |
| 2026-09-28 | 118.89 | 120.00 | 114.91 | 115.18 | -3.808% | 124,159 | +0.547% |
| 2026-09-25 | 117.75 | 121.86 | 117.75 | 119.74 | +2.220% | 187,592 | -3.282% |
| 2026-09-24 | 116.38 | 117.80 | 113.22 | 117.14 | +2.216% | 184,003 | -1.135% |
| 2026-09-23 | 117.94 | 119.22 | 114.31 | 114.60 | -3.454% | 158,590 | +1.056% |
| 2026-09-22 | 124.89 | 125.83 | 118.49 | 118.70 | -3.535% | 226,396 | -2.435% |
| 2026-09-21 | 126.53 | 127.55 | 123.00 | 123.05 | -1.228% | 132,475 | -5.884% |
| 2026-09-18 | 123.25 | 125.61 | 121.00 | 124.58 | -0.336% | 162,251 | -7.040% |
| 2026-09-17 | 129.09 | 130.00 | 124.22 | 125.00 | -0.160% | 181,984 | -7.352% |
| 2026-09-16 | 130.44 | 131.71 | 118.92 | 125.20 | -5.130% | 282,561 | -7.500% |
| 2026-09-15 | 131.76 | 135.51 | 130.52 | 131.97 | -0.423% | 160,970 | -12.245% |
| 2026-09-14 | 130.65 | 135.35 | 130.65 | 132.53 | +1.021% | 183,275 | -12.616% |
| 2026-09-11 | 134.39 | 136.30 | 127.30 | 131.19 | +0.053% | 184,309 | -11.723% |
| 2026-09-10 | 128.69 | 131.12 | 124.85 | 131.12 | +1.573% | 151,262 | -11.676% |
| 2026-09-09 | 130.32 | 132.39 | 127.41 | 129.09 | -3.455% | 139,033 | -10.287% |
| 2026-09-08 | 137.69 | 138.64 | 133.68 | 133.71 | -3.951% | 114,901 | -13.387% |
| 2026-09-04 | 134.75 | 140.37 | 134.75 | 139.21 | +1.650% | 151,908 | -16.809% |
| 2026-09-03 | 135.31 | 139.80 | 135.00 | 136.95 | +2.515% | 136,061 | -15.436% |
| 2026-09-02 | 127.13 | 136.12 | 126.70 | 133.59 | +6.514% | 200,337 | -13.309% |
| 2026-09-01 | 129.30 | 131.61 | 124.33 | 125.42 | -3.885% | 295,538 | -7.662% |
| 2026-08-31 | 133.54 | 133.55 | 129.86 | 130.49 | -2.996% | 195,819 | -11.250% |
| 2026-08-28 | 135.46 | 137.32 | 133.40 | 134.52 | -0.089% | 213,079 | -13.909% |
| 2026-08-27 | 133.00 | 135.20 | 129.94 | 134.64 | -1.007% | 274,586 | -13.985% |
| 2026-08-26 | 135.97 | 137.87 | 133.24 | 136.01 | +0.860% | 122,306 | -14.852% |
| 2026-08-25 | 138.17 | 138.17 | 133.88 | 134.85 | -1.555% | 149,864 | -14.119% |
| 2026-08-24 | 137.43 | 141.56 | 136.43 | 136.98 | -0.393% | 304,468 | -15.455% |
| 2026-08-21 | 139.15 | 140.88 | 134.28 | 137.52 | +0.109% | 175,871 | -15.787% |
| 2026-08-20 | 137.63 | 139.86 | 135.78 | 137.37 | -1.073% | 200,781 | -15.695% |
| 2026-08-19 | 150.68 | 151.00 | 138.11 | 138.86 | -6.974% | 414,996 | -16.599% |
| 2026-08-18 | 153.77 | 154.53 | 147.86 | 149.27 | -2.157% | 142,455 | -22.416% |
| 2026-08-17 | 153.02 | 157.38 | 152.25 | 152.56 | -2.161% | 190,280 | -24.089% |
| 2026-08-14 | 153.91 | 157.57 | 152.99 | 155.93 | +0.808% | 193,910 | -25.729% |
| 2026-08-13 | 153.66 | 157.25 | 153.65 | 154.68 | +1.310% | 154,601 | -25.129% |
| 2026-08-12 | 150.18 | 153.70 | 149.58 | 152.68 | +2.004% | 160,850 | -24.149% |
| 2026-08-11 | 145.69 | 150.65 | 145.69 | 149.68 | +3.085% | 180,402 | -22.628% |
| 2026-08-10 | 144.70 | 146.84 | 142.27 | 145.20 | -0.664% | 118,204 | -20.241% |
| 2026-08-07 | 146.06 | 148.21 | 144.05 | 146.17 | -1.297% | 355,280 | -20.770% |
| 2026-08-06 | 155.78 | 156.62 | 147.66 | 148.09 | -3.159% | 266,918 | -21.798% |
| 2026-08-05 | 157.21 | 158.17 | 152.79 | 152.92 | -1.855% | 261,790 | -24.268% |
| 2026-08-04 | 151.65 | 158.88 | 150.29 | 155.81 | +2.981% | 413,217 | -25.672% |
| 2026-08-03 | 148.06 | 152.50 | 147.54 | 151.30 | +3.602% | 375,185 | -23.457% |
| 2026-07-31 | 146.20 | 148.00 | 141.50 | 146.04 | +0.849% | 235,024 | -20.700% |
| 2026-07-30 | 149.09 | 149.41 | 144.30 | 144.81 | -1.275% | 137,319 | -20.026% |
| 2026-07-29 | 147.64 | 151.07 | 145.14 | 146.68 | -2.298% | 313,544 | -21.046% |
| 2026-07-28 | 144.15 | 150.57 | 144.15 | 150.13 | +4.883% | 253,582 | -22.860% |
| 2026-07-27 | 146.30 | 149.11 | 142.75 | 143.14 | -0.818% | 138,135 | -19.093% |
| 2026-07-24 | 142.04 | 146.80 | 140.69 | 144.32 | +2.101% | 239,012 | -19.755% |
| 2026-07-23 | 137.82 | 141.35 | 134.28 | 141.35 | -1.670% | 445,941 | -18.069% |
| 2026-07-22 | 145.44 | 145.44 | 140.70 | 143.75 | -1.487% | 174,831 | -19.437% |
| 2026-07-21 | 144.32 | 145.95 | 140.21 | 145.92 | +0.089% | 194,614 | -20.635% |
| 2026-07-20 | 150.80 | 151.14 | 144.04 | 145.79 | -3.033% | 319,817 | -20.564% |
| 2026-07-17 | 154.35 | 155.47 | 147.47 | 150.35 | -4.667% | 347,772 | -22.973% |
| 2026-07-16 | 145.59 | 158.76 | 145.59 | 157.71 | +8.169% | 520,673 | -26.568% |
| 2026-07-15 | 141.93 | 148.14 | 141.83 | 145.80 | +3.221% | 213,535 | -20.569% |
| 2026-07-14 | 142.00 | 144.74 | 139.64 | 141.25 | -0.353% | 160,369 | -18.011% |
| 2026-07-13 | 141.36 | 143.01 | 138.60 | 141.75 | +0.439% | 132,079 | -18.300% |
| 2026-07-10 | 139.20 | 142.24 | 138.69 | 141.13 | +1.496% | 130,291 | -17.941% |
| 2026-07-09 | 133.60 | 141.00 | 133.60 | 139.05 | +5.245% | 265,115 | -16.713% |
| 2026-07-08 | 139.84 | 139.84 | 129.97 | 132.12 | -7.141% | 457,047 | -12.345% |
| 2026-07-07 | 145.45 | 147.31 | 142.00 | 142.28 | -1.727% | 176,415 | -18.604% |
| 2026-07-06 | 141.18 | 145.83 | 140.92 | 144.78 | +1.736% | 245,520 | -20.010% |
| 2026-07-02 | 151.00 | 152.50 | 139.28 | 142.31 | -4.516% | 539,387 | -18.621% |
| 2026-07-01 | 142.00 | 150.60 | 140.93 | 149.04 | +5.388% | 354,064 | -22.296% |
| 2026-06-30 | 140.12 | 142.11 | 137.97 | 141.42 | +0.455% | 180,303 | -18.109% |
| 2026-06-29 | 142.11 | 143.06 | 138.00 | 140.78 | -1.820% | 234,624 | -17.737% |
| 2026-06-26 | 141.63 | 143.72 | 139.43 | 143.39 | +1.912% | 250,759 | -19.234% |
| 2026-06-25 | 136.77 | 142.63 | 136.71 | 140.70 | +2.964% | 390,141 | -17.690% |
| 2026-06-24 | 131.90 | 137.42 | 131.90 | 136.65 | +3.562% | 418,495 | -15.251% |
| 2026-06-23 | 126.00 | 132.46 | 125.49 | 131.95 | +4.135% | 320,251 | -12.232% |
| 2026-06-22 | 123.11 | 128.29 | 123.11 | 126.71 | +3.067% | 317,862 | -8.602% |
| 2026-06-18 | 123.58 | 126.12 | 121.71 | 122.94 | +2.237% | 280,740 | -5.800% |
| 2026-06-17 | 126.20 | 129.86 | 117.28 | 120.25 | -5.731% | 421,936 | -3.692% |
| 2026-06-16 | 129.11 | 131.62 | 126.16 | 127.56 | +1.110% | 229,478 | -9.211% |
| 2026-06-15 | 135.40 | 137.26 | 125.48 | 126.16 | -4.950% | 448,546 | -8.204% |
| 2026-06-12 | 128.88 | 133.57 | 128.86 | 132.73 | +4.446% | 370,713 | -12.748% |
| 2026-06-11 | 125.02 | 128.10 | 121.35 | 127.08 | +3.032% | 360,377 | -8.868% |
| 2026-06-10 | 122.67 | 127.19 | 121.48 | 123.34 | +1.256% | 454,470 | -6.105% |
| 2026-06-09 | 118.85 | 127.44 | 118.85 | 121.81 | +4.084% | 767,010 | -4.926% |
| 2026-06-08 | 117.42 | 120.23 | 116.17 | 117.03 | +0.662% | 263,840 | -1.042% |
| 2026-06-05 | 115.02 | 118.84 | 114.57 | 116.26 | +0.850% | 506,215 | -0.387% |
| 2026-06-04 | 109.52 | 116.01 | 109.52 | 115.28 | +9.177% | 434,240 | +0.460% |
| 2026-06-03 | 111.43 | 111.68 | 105.36 | 105.59 | -7.035% | 528,466 | +9.679% |
| 2026-06-02 | 107.40 | 114.32 | 107.00 | 113.58 | +5.050% | 376,534 | +1.963% |
| 2026-06-01 | 112.26 | 112.26 | 106.39 | 108.12 | -5.332% | 429,231 | +7.112% |
| 2026-05-29 | 113.27 | 115.80 | 112.40 | 114.21 | +0.070% | 205,986 | +1.401% |
| 2026-05-28 | 113.50 | 114.25 | 110.05 | 114.13 | -0.227% | 458,019 | +1.472% |
| 2026-05-27 | 117.74 | 119.37 | 113.27 | 114.39 | -2.787% | 327,440 | +1.241% |
| 2026-05-26 | 114.78 | 119.15 | 114.40 | 117.67 | +3.986% | 350,714 | -1.581% |
| 2026-05-22 | 113.07 | 114.55 | 112.00 | 113.16 | +0.373% | 236,778 | +2.342% |
| 2026-05-21 | 110.00 | 113.57 | 108.22 | 112.74 | +0.320% | 399,087 | +2.723% |
| 2026-05-20 | 106.03 | 113.67 | 104.36 | 112.38 | +7.029% | 595,938 | +3.052% |
| 2026-05-19 | 105.94 | 106.86 | 102.84 | 105.00 | -1.639% | 274,799 | +10.295% |
| 2026-05-18 | 103.46 | 107.90 | 103.40 | 106.75 | +4.340% | 482,330 | +8.487% |
| 2026-05-15 | 105.73 | 107.00 | 99.87 | 102.31 | -3.708% | 555,914 | +13.195% |
| 2026-05-14 | 105.60 | 108.65 | 105.60 | 106.25 | +2.746% | 462,092 | +8.998% |
| 2026-05-13 | 107.37 | 108.05 | 103.22 | 103.41 | -4.779% | 707,578 | +11.991% |
| 2026-05-12 | 110.37 | 111.20 | 103.38 | 108.60 | -1.870% | 651,052 | +6.639% |
| 2026-05-11 | 117.85 | 118.73 | 109.40 | 110.67 | -5.337% | 872,103 | +4.644% |
| 2026-05-08 | 117.98 | 118.92 | 115.72 | 116.91 | -0.494% | 243,626 | -0.941% |
| 2026-05-07 | 121.51 | 122.96 | 116.88 | 117.49 | -2.917% | 208,576 | -1.430% |
| 2026-05-06 | 120.47 | 123.87 | 119.90 | 121.02 | +3.101% | 315,094 | -4.305% |
| 2026-05-05 | 114.03 | 118.58 | 113.05 | 117.38 | +3.913% | 279,862 | -1.338% |
| 2026-05-04 | 114.89 | 117.50 | 111.75 | 112.96 | -3.387% | 299,086 | +2.523% |
| 2026-05-01 | 116.86 | 119.97 | 113.87 | 116.92 | -0.383% | 315,364 | -0.949% |
| 2026-04-30 | 111.55 | 119.20 | 109.90 | 117.37 | +3.611% | 341,166 | -1.329% |
| 2026-04-29 | 118.57 | 120.00 | 112.33 | 113.28 | -5.624% | 344,860 | +2.233% |
| 2026-04-28 | 120.66 | 123.49 | 119.02 | 120.03 | +1.189% | 318,143 | -3.516% |
| 2026-04-27 | 113.29 | 119.57 | 113.29 | 118.62 | +4.946% | 405,959 | -2.369% |
| 2026-04-24 | 117.63 | 118.68 | 112.25 | 113.03 | -4.729% | 516,205 | +2.460% |
| 2026-04-23 | 115.98 | 119.01 | 113.87 | 118.64 | +2.986% | 353,192 | -2.385% |
| 2026-04-22 | 118.19 | 118.89 | 113.80 | 115.20 | -1.192% | 445,982 | +0.530% |
| 2026-04-21 | 121.17 | 123.47 | 115.73 | 116.59 | -4.254% | 487,242 | -0.669% |
| 2026-04-20 | 118.89 | 124.00 | 118.32 | 121.77 | +0.945% | 291,990 | -4.894% |
| 2026-04-17 | 116.63 | 125.88 | 116.63 | 120.63 | +6.837% | 870,031 | -3.996% |
| 2026-04-16 | 114.33 | 115.53 | 112.40 | 112.91 | -1.758% | 289,607 | +2.568% |
| 2026-04-15 | 115.63 | 116.50 | 111.71 | 114.93 | -0.502% | 417,503 | +0.766% |
| 2026-04-14 | 116.05 | 117.00 | 112.10 | 115.51 | -0.491% | 557,516 | +0.260% |
| 2026-04-13 | 112.28 | 116.38 | 110.41 | 116.08 | +1.816% | 297,472 | -0.233% |
| 2026-04-10 | 118.00 | 118.10 | 113.14 | 114.01 | -3.805% | 502,666 | +1.579% |
| 2026-04-09 | 111.04 | 119.54 | 110.07 | 118.52 | +5.155% | 399,532 | -2.287% |
| 2026-04-08 | 112.00 | 116.22 | 111.48 | 112.71 | +8.458% | 706,213 | +2.750% |
| 2026-04-07 | 102.33 | 104.73 | 101.32 | 103.92 | +0.542% | 321,017 | +11.441% |
| 2026-04-06 | 99.85 | 103.83 | 98.80 | 103.36 | +3.215% | 476,052 | +12.045% |
| 2026-04-02 | 95.03 | 100.32 | 93.50 | 100.14 | +0.451% | 306,222 | +15.648% |
| 2026-04-01 | 98.31 | 102.51 | 97.80 | 99.69 | +3.145% | 532,167 | +16.170% |
| 2026-03-31 | 94.29 | 97.98 | 92.22 | 96.65 | +7.246% | 705,107 | +19.824% |
| 2026-03-30 | 91.83 | 92.42 | 89.19 | 90.12 | +1.145% | 375,254 | +28.506% |
| 2026-03-27 | 92.37 | 92.88 | 88.53 | 89.10 | -5.324% | 382,839 | +29.978% |
| 2026-03-26 | 91.86 | 95.03 | 91.59 | 94.11 | -0.497% | 284,199 | +23.058% |
| 2026-03-25 | 96.00 | 97.55 | 92.00 | 94.58 | +1.058% | 548,750 | +22.447% |
| 2026-03-24 | 88.64 | 96.29 | 88.10 | 93.59 | +2.117% | 444,316 | +23.742% |
| 2026-03-23 | 92.74 | 97.49 | 91.62 | 91.65 | +5.709% | 846,662 | +26.361% |
| 2026-03-20 | 87.89 | 88.60 | 84.65 | 86.70 | -1.016% | 454,800 | +33.576% |
| 2026-03-19 | 83.60 | 89.39 | 82.00 | 87.59 | +2.468% | 637,076 | +32.218% |
| 2026-03-18 | 87.76 | 88.90 | 84.79 | 85.48 | -3.912% | 504,860 | +35.482% |
| 2026-03-17 | 91.03 | 93.00 | 87.68 | 88.96 | -0.101% | 418,483 | +30.182% |
| 2026-03-16 | 89.95 | 92.42 | 88.97 | 89.05 | +1.620% | 420,275 | +30.051% |
| 2026-03-13 | 91.43 | 92.34 | 86.94 | 87.63 | -1.760% | 559,353 | +32.158% |
| 2026-03-12 | 86.59 | 90.83 | 84.75 | 89.20 | -2.214% | 1,323,707 | +29.832% |
| 2026-03-11 | 92.32 | 94.18 | 88.72 | 91.22 | -3.634% | 1,176,892 | +26.957% |
| 2026-03-10 | 94.74 | 100.88 | 91.17 | 94.66 | -0.232% | 1,015,684 | +22.343% |
| 2026-03-09 | 91.60 | 96.90 | 84.53 | 94.88 | -1.022% | 1,569,476 | +22.059% |
| 2026-03-06 | 94.33 | 96.40 | 89.00 | 95.86 | -7.391% | 1,355,646 | +20.812% |
| 2026-03-05 | 104.24 | 106.07 | 100.00 | 103.51 | -3.899% | 753,854 | +11.883% |
| 2026-03-04 | 108.47 | 109.69 | 105.93 | 107.71 | +0.843% | 552,767 | +7.520% |
| 2026-03-03 | 101.06 | 109.25 | 98.15 | 106.81 | -2.090% | 1,064,580 | +8.426% |
| 2026-03-02 | 99.91 | 111.09 | 96.97 | 109.09 | +4.472% | 1,127,491 | +6.160% |
| 2026-02-27 | 116.94 | 117.58 | 101.41 | 104.42 | -15.490% | 1,920,657 | +10.908% |
| 2026-02-26 | 122.19 | 127.88 | 118.79 | 123.56 | +2.141% | 829,108 | -6.272% |
| 2026-02-25 | 118.22 | 121.80 | 115.82 | 120.97 | +5.265% | 446,514 | -4.266% |
| 2026-02-24 | 115.05 | 117.00 | 111.77 | 114.92 | -0.640% | 428,660 | +0.774% |
| 2026-02-23 | 131.68 | 133.94 | 112.64 | 115.66 | -13.220% | 961,724 | +0.130% |
| 2026-02-20 | 127.58 | 133.28 | 123.99 | 133.28 | +3.938% | 538,639 | -13.108% |
| 2026-02-19 | 127.56 | 129.20 | 124.67 | 128.23 | -1.679% | 311,142 | -9.686% |
| 2026-02-18 | 130.96 | 137.72 | 128.95 | 130.42 | -0.519% | 373,872 | -11.202% |
| 2026-02-17 | 130.42 | 135.57 | 128.37 | 131.10 | +1.064% | 340,593 | -11.663% |
| 2026-02-13 | 126.18 | 131.37 | 121.88 | 129.72 | +2.287% | 563,090 | -10.723% |
| 2026-02-12 | 135.58 | 138.41 | 121.28 | 126.82 | -4.761% | 695,710 | -8.682% |
| 2026-02-11 | 141.10 | 145.00 | 130.72 | 133.16 | -3.542% | 458,471 | -13.029% |
| 2026-02-10 | 141.79 | 143.94 | 133.94 | 138.05 | -3.109% | 504,948 | -16.110% |
| 2026-02-09 | 141.95 | 146.09 | 140.67 | 142.48 | -0.718% | 444,042 | -18.718% |
| 2026-02-06 | 140.41 | 145.69 | 138.94 | 143.51 | +5.336% | 462,886 | -19.302% |
| 2026-02-05 | 134.79 | 139.70 | 132.16 | 136.24 | -0.183% | 504,040 | -14.996% |
| 2026-02-04 | 133.30 | 141.33 | 132.60 | 136.49 | +4.430% | 1,111,993 | -15.151% |
| 2026-02-03 | 123.07 | 132.29 | 123.07 | 130.70 | +5.420% | 888,410 | -11.393% |
| 2026-02-02 | 117.67 | 126.16 | 116.65 | 123.98 | +5.068% | 508,479 | -6.590% |
| 2026-01-30 | 117.51 | 120.05 | 114.51 | 118.00 | -0.732% | 336,653 | -1.856% |
| 2026-01-29 | 114.85 | 119.10 | 113.03 | 118.87 | +5.167% | 346,707 | -2.574% |
| 2026-01-28 | 115.00 | 117.14 | 112.22 | 113.03 | -1.943% | 322,035 | +2.460% |
| 2026-01-27 | 115.00 | 116.70 | 112.71 | 115.27 | +1.479% | 180,411 | +0.468% |
| 2026-01-26 | 112.16 | 115.22 | 110.06 | 113.59 | +1.356% | 270,353 | +1.954% |
| 2026-01-23 | 123.00 | 123.58 | 111.34 | 112.07 | -10.099% | 781,395 | +3.337% |
| 2026-01-22 | 125.90 | 131.57 | 123.97 | 124.66 | -0.527% | 532,108 | -7.099% |
| 2026-01-21 | 112.77 | 126.77 | 112.77 | 125.32 | +13.597% | 1,142,331 | -7.589% |
| 2026-01-20 | 110.17 | 114.46 | 109.00 | 110.32 | -3.928% | 583,251 | +4.976% |
| 2026-01-16 | 116.31 | 117.60 | 114.38 | 114.83 | -1.594% | 351,733 | +0.853% |
| 2026-01-15 | 111.16 | 118.71 | 111.16 | 116.69 | +5.373% | 551,488 | -0.754% |
| 2026-01-14 | 106.33 | 111.54 | 105.15 | 110.74 | +3.389% | 399,578 | +4.578% |
| 2026-01-13 | 109.69 | 111.53 | 106.51 | 107.11 | -1.779% | 306,851 | +8.122% |
| 2026-01-12 | 110.48 | 111.92 | 107.47 | 109.05 | -3.564% | 439,898 | +6.199% |
| 2026-01-09 | 117.25 | 119.09 | 112.93 | 113.08 | -2.919% | 371,118 | +2.414% |
| 2026-01-08 | 108.56 | 119.03 | 108.00 | 116.48 | +6.093% | 816,275 | -0.575% |
| 2026-01-07 | 112.00 | 113.40 | 107.25 | 109.79 | -2.305% | 339,230 | +5.483% |
| 2026-01-06 | 107.99 | 112.98 | 106.39 | 112.38 | +3.073% | 314,371 | +3.052% |
| 2026-01-05 | 101.92 | 112.03 | 101.80 | 109.03 | +6.009% | 480,148 | +6.218% |
| 2026-01-02 | 101.10 | 104.43 | 97.28 | 102.85 | +1.801% | 460,988 | +12.601% |
| 2025-12-31 | 104.39 | 105.00 | 100.81 | 101.03 | -2.921% | 243,215 | +14.629% |
| 2025-12-30 | 106.40 | 106.42 | 103.72 | 104.07 | -2.070% | 262,805 | +11.281% |
| 2025-12-29 | 109.36 | 110.66 | 105.85 | 106.27 | -2.843% | 213,699 | +8.977% |
| 2025-12-26 | 110.33 | 111.02 | 107.94 | 109.38 | -0.690% | 138,971 | +5.879% |
| 2025-12-24 | 110.41 | 111.28 | 108.59 | 110.14 | +0.127% | 103,907 | +5.148% |
| 2025-12-23 | 112.33 | 113.56 | 110.00 | 110.00 | -2.801% | 217,554 | +5.282% |
| 2025-12-22 | 112.45 | 115.37 | 112.45 | 113.17 | +1.325% | 313,194 | +2.333% |
| 2025-12-19 | 112.48 | 114.66 | 109.94 | 111.69 | -1.186% | 249,076 | +3.689% |
| 2025-12-18 | 114.38 | 115.90 | 111.49 | 113.03 | +0.956% | 387,914 | +2.460% |
| 2025-12-17 | 110.69 | 115.47 | 110.69 | 111.96 | +1.441% | 403,874 | +3.439% |
| 2025-12-16 | 112.28 | 113.00 | 109.06 | 110.37 | -1.358% | 271,694 | +4.929% |
| 2025-12-15 | 113.27 | 115.06 | 110.47 | 111.89 | +0.838% | 341,730 | +3.503% |
| 2025-12-12 | 114.01 | 114.09 | 109.16 | 110.96 | -1.588% | 610,069 | +4.371% |
| 2025-12-11 | 109.34 | 115.56 | 109.34 | 112.75 | +1.641% | 1,207,126 | +2.714% |
| 2025-12-10 | 100.49 | 112.67 | 100.47 | 110.93 | +10.323% | 1,521,194 | +4.399% |
| 2025-12-09 | 100.76 | 104.95 | 100.39 | 100.55 | -0.691% | 446,213 | +15.177% |
| 2025-12-08 | 101.02 | 103.35 | 99.83 | 101.25 | +1.129% | 386,110 | +14.380% |
| 2025-12-05 | 99.74 | 101.50 | 99.25 | 100.12 | -0.861% | 277,023 | +15.671% |
| 2025-12-04 | 99.22 | 102.43 | 98.74 | 100.99 | +1.071% | 391,406 | +14.675% |
| 2025-12-03 | 94.61 | 100.49 | 94.50 | 99.92 | +6.298% | 778,957 | +15.903% |
| 2025-12-02 | 96.81 | 97.58 | 93.86 | 94.00 | -1.817% | 325,782 | +23.202% |
| 2025-12-01 | 91.18 | 97.06 | 90.50 | 95.74 | +3.201% | 506,715 | +20.963% |
| 2025-11-28 | 93.79 | 94.50 | 92.31 | 92.77 | -0.897% | 444,805 | +24.836% |
| 2025-11-26 | 94.00 | 95.94 | 93.20 | 93.61 | -1.297% | 382,350 | +23.715% |
| 2025-11-25 | 88.90 | 96.41 | 88.89 | 94.84 | +8.575% | 1,418,060 | +22.111% |
| 2025-11-24 | 86.93 | 88.38 | 84.81 | 87.35 | +0.276% | 501,553 | +32.582% |
| 2025-11-21 | 79.99 | 89.29 | 79.99 | 87.11 | +10.238% | 1,134,361 | +32.947% |
| 2025-11-20 | 82.34 | 85.45 | 78.42 | 79.02 | -1.039% | 844,394 | +46.558% |
| 2025-11-19 | 77.92 | 80.40 | 77.40 | 79.85 | +2.992% | 426,734 | +45.034% |
| 2025-11-18 | 74.33 | 79.20 | 73.86 | 77.53 | +2.566% | 582,619 | +49.374% |
| 2025-11-17 | 84.34 | 84.88 | 74.81 | 75.59 | -11.373% | 972,168 | +53.208% |
| 2025-11-14 | 82.94 | 85.54 | 81.29 | 85.29 | +0.708% | 727,910 | +35.784% |
| 2025-11-13 | 86.59 | 89.10 | 83.57 | 84.69 | -3.575% | 656,249 | +36.746% |
| 2025-11-12 | 87.93 | 91.75 | 87.54 | 87.83 | +0.183% | 640,075 | +31.857% |
| 2025-11-11 | 87.32 | 89.20 | 85.39 | 87.67 | +0.898% | 370,239 | +32.098% |
| 2025-11-10 | 86.52 | 88.60 | 84.71 | 86.89 | +1.259% | 634,081 | +33.283% |
| 2025-11-07 | 81.42 | 85.81 | 80.32 | 85.81 | +4.088% | 567,899 | +34.961% |
| 2025-11-06 | 83.37 | 84.84 | 80.88 | 82.44 | -1.752% | 548,566 | +40.478% |
| 2025-11-05 | 81.13 | 86.00 | 80.30 | 83.91 | +3.682% | 706,640 | +38.017% |
| 2025-11-04 | 80.84 | 81.84 | 78.17 | 80.93 | -1.545% | 579,793 | +43.099% |
| 2025-11-03 | 81.00 | 82.27 | 77.61 | 82.20 | +0.526% | 651,680 | +40.888% |
| 2025-10-31 | 79.90 | 82.13 | 77.51 | 81.77 | +0.603% | 954,532 | +41.629% |
| 2025-10-30 | 80.53 | 84.91 | 80.23 | 81.28 | +0.234% | 896,321 | +42.483% |
| 2025-10-29 | 84.14 | 87.65 | 79.59 | 81.09 | -5.556% | 1,690,277 | +42.817% |
| 2025-10-28 | 86.85 | 87.55 | 84.13 | 85.86 | -1.378% | 609,208 | +34.882% |
| 2025-10-27 | 89.00 | 90.25 | 86.16 | 87.06 | -0.286% | 781,167 | +33.023% |
| 2025-10-24 | 85.78 | 88.77 | 85.40 | 87.31 | +5.447% | 1,046,823 | +32.642% |
| 2025-10-23 | 83.80 | 85.10 | 81.18 | 82.80 | -1.264% | 946,107 | +39.867% |
| 2025-10-22 | 85.33 | 87.14 | 82.69 | 83.86 | -0.757% | 1,344,984 | +38.099% |
| 2025-10-21 | 83.62 | 85.80 | 82.61 | 84.50 | +0.535% | 952,267 | +37.053% |
| 2025-10-20 | 80.40 | 85.06 | 79.53 | 84.05 | +6.703% | 1,950,372 | +37.787% |
| 2025-10-17 | 77.56 | 79.30 | 75.59 | 78.77 | +4.511% | 2,924,460 | +47.023% |
| 2025-10-16 | 90.00 | 90.07 | 72.66 | 75.37 | -18.475% | 5,077,567 | +53.655% |
| 2025-10-15 | 101.05 | 101.05 | 90.95 | 92.45 | -6.663% | 1,563,222 | +25.268% |
| 2025-10-14 | 88.64 | 100.97 | 88.56 | 99.05 | +9.014% | 1,381,985 | +16.921% |
| 2025-10-13 | 89.79 | 91.04 | 86.96 | 90.86 | +6.120% | 892,970 | +27.460% |
| 2025-10-10 | 99.25 | 101.10 | 85.12 | 85.62 | -12.864% | 1,948,372 | +35.260% |
| 2025-10-09 | 99.88 | 100.56 | 96.42 | 98.26 | -1.246% | 918,105 | +17.861% |
| 2025-10-08 | 102.53 | 102.65 | 99.22 | 99.50 | -1.728% | 788,455 | +16.392% |
| 2025-10-07 | 104.62 | 106.22 | 100.92 | 101.25 | -2.183% | 614,430 | +14.380% |
| 2025-10-06 | 103.73 | 108.10 | 100.45 | 103.51 | +2.770% | 1,389,230 | +11.883% |
| 2025-10-03 | 98.17 | 102.84 | 98.17 | 100.72 | +2.807% | 934,017 | +14.982% |
| 2025-10-02 | 97.89 | 99.59 | 95.47 | 97.97 | -0.498% | 749,580 | +18.210% |
| 2025-10-01 | 98.07 | 100.06 | 95.71 | 98.46 | -1.589% | 605,738 | +17.621% |
| 2025-09-30 | 101.38 | 102.93 | 96.16 | 100.05 | -1.506% | 1,077,917 | +15.752% |
| 2025-09-29 | 105.70 | 105.94 | 99.36 | 101.58 | -2.831% | 942,674 | +14.009% |
| 2025-09-26 | 104.39 | 106.85 | 102.11 | 104.54 | +1.259% | 497,685 | +10.781% |
| 2025-09-25 | 102.05 | 104.20 | 99.99 | 103.24 | -0.222% | 604,169 | +12.176% |
| 2025-09-24 | 104.84 | 106.34 | 101.87 | 103.47 | -0.662% | 683,266 | +11.926% |
| 2025-09-23 | 105.44 | 110.25 | 103.55 | 104.16 | -0.525% | 990,390 | +11.185% |
| 2025-09-22 | 107.45 | 109.01 | 103.12 | 104.71 | -3.874% | 967,906 | +10.601% |
| 2025-09-19 | 112.73 | 113.00 | 107.85 | 108.93 | -3.967% | 1,205,300 | +6.316% |
| 2025-09-18 | 107.09 | 113.50 | 105.41 | 113.43 | +8.029% | 1,243,466 | +2.098% |
| 2025-09-17 | 103.03 | 112.14 | 101.99 | 105.00 | +3.418% | 1,687,469 | +10.295% |
| 2025-09-16 | 104.61 | 104.61 | 98.06 | 101.53 | -2.944% | 796,455 | +14.065% |
| 2025-09-15 | 108.86 | 109.60 | 104.03 | 104.61 | -2.878% | 685,231 | +10.706% |
| 2025-09-12 | 108.57 | 109.93 | 106.47 | 107.71 | -1.202% | 495,089 | +7.520% |
| 2025-09-11 | 108.10 | 109.84 | 105.51 | 109.02 | +1.357% | 597,273 | +6.228% |
| 2025-09-10 | 108.49 | 110.00 | 106.50 | 107.56 | +0.158% | 462,566 | +7.670% |
| 2025-09-09 | 110.09 | 111.85 | 106.50 | 107.39 | -3.060% | 529,706 | +7.841% |
| 2025-09-08 | 110.80 | 111.17 | 106.07 | 110.78 | +0.117% | 512,680 | +4.541% |
| 2025-09-05 | 115.52 | 118.33 | 108.26 | 110.65 | -3.041% | 947,644 | +4.663% |
| 2025-09-04 | 110.76 | 114.12 | 109.05 | 114.12 | +4.353% | 504,777 | +1.481% |
| 2025-09-03 | 108.01 | 112.23 | 105.83 | 109.36 | +0.312% | 495,746 | +5.898% |
| 2025-09-02 | 107.00 | 109.22 | 104.35 | 109.02 | -1.722% | 771,086 | +6.228% |
| 2025-08-29 | 111.37 | 113.65 | 110.34 | 110.93 | -0.297% | 576,621 | +4.399% |
| 2025-08-28 | 113.93 | 113.93 | 109.69 | 111.26 | -0.935% | 665,577 | +4.090% |
| 2025-08-27 | 108.84 | 113.87 | 108.03 | 112.31 | +2.295% | 655,632 | +3.116% |
| 2025-08-26 | 105.80 | 111.22 | 105.23 | 109.79 | +3.351% | 623,486 | +5.483% |
| 2025-08-25 | 106.63 | 107.92 | 105.75 | 106.23 | -1.511% | 684,584 | +9.018% |
| 2025-08-22 | 95.11 | 108.40 | 95.00 | 107.86 | +14.757% | 1,675,816 | +7.371% |
| 2025-08-21 | 93.38 | 95.40 | 92.57 | 93.99 | -1.219% | 386,910 | +23.215% |
| 2025-08-20 | 95.07 | 95.96 | 93.13 | 95.15 | +0.912% | 482,070 | +21.713% |
| 2025-08-19 | 93.94 | 97.60 | 93.50 | 94.29 | -0.653% | 476,852 | +22.823% |
| 2025-08-18 | 92.66 | 94.91 | 91.49 | 94.91 | +1.857% | 374,202 | +22.021% |
| 2025-08-15 | 99.12 | 99.12 | 93.16 | 93.18 | -5.180% | 618,185 | +24.286% |
| 2025-08-14 | 94.00 | 98.44 | 93.68 | 98.27 | -0.183% | 772,927 | +17.849% |
| 2025-08-13 | 95.32 | 98.50 | 93.58 | 98.45 | +5.305% | 1,254,051 | +17.633% |
| 2025-08-12 | 86.35 | 93.60 | 86.19 | 93.49 | +10.705% | 1,363,048 | +23.874% |
| 2025-08-11 | 85.25 | 86.77 | 83.21 | 84.45 | -0.589% | 1,015,687 | +37.134% |
| 2025-08-08 | 84.69 | 85.75 | 82.32 | 84.95 | +3.635% | 1,136,691 | +36.327% |
| 2025-08-07 | 86.90 | 86.90 | 81.29 | 81.97 | -2.902% | 848,585 | +41.283% |
| 2025-08-06 | 86.65 | 86.94 | 84.10 | 84.42 | -2.190% | 505,444 | +37.183% |
| 2025-08-05 | 86.41 | 86.61 | 80.88 | 86.31 | +0.794% | 876,971 | +34.179% |
| 2025-08-04 | 83.04 | 85.79 | 82.00 | 85.63 | +4.135% | 665,521 | +35.245% |
| 2025-08-01 | 83.88 | 84.30 | 77.73 | 82.23 | -6.344% | 1,443,452 | +40.837% |
| 2025-07-31 | 89.17 | 90.55 | 87.12 | 87.80 | -3.516% | 824,636 | +31.902% |
| 2025-07-30 | 95.59 | 96.68 | 89.52 | 91.00 | -3.998% | 779,523 | +27.264% |
| 2025-07-29 | 97.76 | 98.27 | 93.92 | 94.79 | -1.527% | 519,927 | +22.175% |
| 2025-07-28 | 97.26 | 97.34 | 94.32 | 96.26 | -0.218% | 433,495 | +20.310% |
| 2025-07-25 | 95.55 | 96.75 | 91.25 | 96.47 | -1.219% | 1,077,437 | +20.048% |
| 2025-07-24 | 102.42 | 102.42 | 97.10 | 97.66 | -5.515% | 679,398 | +18.585% |
| 2025-07-23 | 104.92 | 105.79 | 100.54 | 103.36 | +0.019% | 663,455 | +12.045% |
| 2025-07-22 | 102.32 | 106.11 | 100.48 | 103.34 | +1.393% | 608,517 | +12.067% |
| 2025-07-21 | 103.67 | 107.25 | 101.80 | 101.92 | -1.010% | 831,824 | +13.628% |
| 2025-07-18 | 104.98 | 105.00 | 100.64 | 102.96 | +0.744% | 805,548 | +12.481% |
| 2025-07-17 | 96.86 | 102.98 | 96.52 | 102.20 | +5.600% | 985,026 | +13.317% |
| 2025-07-16 | 97.18 | 97.74 | 91.16 | 96.78 | +2.304% | 1,238,582 | +19.663% |
| 2025-07-15 | 105.00 | 105.44 | 94.11 | 94.60 | -10.221% | 1,583,832 | +22.421% |
| 2025-07-14 | 101.60 | 105.58 | 101.35 | 105.37 | +3.304% | 630,816 | +9.908% |
| 2025-07-11 | 103.50 | 104.31 | 101.30 | 102.00 | -3.143% | 633,927 | +13.539% |
| 2025-07-10 | 103.00 | 107.63 | 102.37 | 105.31 | +1.956% | 660,784 | +9.971% |
| 2025-07-09 | 105.59 | 106.14 | 101.61 | 103.29 | -0.019% | 788,490 | +12.121% |
| 2025-07-08 | 101.65 | 105.84 | 100.78 | 103.31 | +2.561% | 762,131 | +12.100% |
| 2025-07-07 | 102.14 | 106.14 | 98.69 | 100.73 | -2.911% | 998,924 | +14.971% |
| 2025-07-03 | 102.36 | 106.48 | 101.84 | 103.75 | +3.080% | 1,044,064 | +11.624% |
| 2025-07-02 | 96.56 | 100.75 | 94.92 | 100.65 | +5.371% | 1,446,535 | +15.062% |
| 2025-07-01 | 85.99 | 98.01 | 85.28 | 95.52 | +10.059% | 2,055,729 | +21.242% |
| 2025-06-30 | 88.20 | 89.41 | 86.77 | 86.79 | -0.035% | 683,319 | +33.437% |
| 2025-06-27 | 88.28 | 89.24 | 85.44 | 86.82 | -0.356% | 984,314 | +33.391% |
| 2025-06-26 | 82.52 | 87.61 | 82.25 | 87.13 | +6.712% | 1,046,235 | +32.916% |
| 2025-06-25 | 82.47 | 82.47 | 80.39 | 81.65 | -1.198% | 805,775 | +41.837% |
| 2025-06-24 | 82.97 | 86.32 | 82.53 | 82.64 | +1.949% | 1,155,696 | +40.138% |
| 2025-06-23 | 75.08 | 81.21 | 74.26 | 81.06 | +7.066% | 844,974 | +42.869% |
| 2025-06-20 | 75.71 | 76.65 | 74.39 | 75.71 | +2.118% | 643,661 | +52.965% |
| 2025-06-18 | 71.16 | 75.81 | 70.64 | 74.14 | +3.649% | 981,108 | +56.204% |
| 2025-06-17 | 72.06 | 74.30 | 70.85 | 71.53 | -3.468% | 878,846 | +61.904% |
| 2025-06-16 | 75.95 | 76.95 | 73.72 | 74.10 | +1.147% | 672,242 | +56.289% |
| 2025-06-13 | 76.61 | 76.68 | 72.79 | 73.26 | -8.092% | 1,166,468 | +58.081% |
| 2025-06-12 | 79.58 | 79.80 | 76.88 | 79.71 | -1.835% | 713,327 | +45.289% |
| 2025-06-11 | 85.50 | 86.42 | 80.47 | 81.20 | -3.894% | 1,030,907 | +42.623% |
| 2025-06-10 | 82.50 | 86.00 | 81.61 | 84.49 | +3.087% | 857,728 | +37.069% |
| 2025-06-09 | 82.01 | 84.27 | 81.09 | 81.96 | +1.461% | 734,360 | +41.301% |
| 2025-06-06 | 78.88 | 81.05 | 77.98 | 80.78 | +7.292% | 963,046 | +43.365% |
| 2025-06-05 | 75.82 | 76.72 | 73.32 | 75.29 | -0.305% | 703,608 | +53.819% |
| 2025-06-04 | 78.22 | 79.33 | 75.41 | 75.52 | -3.526% | 672,373 | +53.350% |
| 2025-06-03 | 73.91 | 79.03 | 73.55 | 78.28 | +4.680% | 690,359 | +47.943% |
| 2025-06-02 | 75.67 | 76.04 | 71.34 | 74.78 | -2.274% | 651,741 | +54.868% |
| 2025-05-30 | 77.12 | 77.81 | 75.07 | 76.52 | -2.323% | 465,002 | +51.346% |
| 2025-05-29 | 77.66 | 78.35 | 75.58 | 78.34 | +2.714% | 460,314 | +47.830% |
| 2025-05-28 | 79.61 | 81.00 | 76.24 | 76.27 | -5.054% | 499,237 | +51.842% |
| 2025-05-27 | 78.00 | 80.34 | 75.25 | 80.33 | +7.078% | 780,771 | +44.168% |
| 2025-05-23 | 71.00 | 76.08 | 71.00 | 75.02 | -1.458% | 556,872 | +54.372% |
| 2025-05-22 | 74.75 | 78.10 | 74.61 | 76.13 | -0.013% | 542,894 | +52.121% |
| 2025-05-21 | 82.48 | 83.23 | 76.00 | 76.14 | -10.413% | 1,019,612 | +52.101% |
| 2025-05-20 | 85.89 | 86.16 | 84.34 | 84.99 | -1.825% | 407,064 | +36.263% |
| 2025-05-19 | 84.40 | 86.60 | 83.10 | 86.57 | -0.927% | 619,323 | +33.776% |
| 2025-05-16 | 86.68 | 88.18 | 85.16 | 87.38 | -0.376% | 643,744 | +32.536% |
| 2025-05-15 | 87.08 | 88.48 | 85.46 | 87.71 | +0.585% | 540,604 | +32.037% |
| 2025-05-14 | 87.25 | 89.05 | 86.47 | 87.20 | -1.436% | 678,658 | +32.810% |
| 2025-05-13 | 88.05 | 89.81 | 86.67 | 88.47 | +1.155% | 760,026 | +30.903% |
| 2025-05-12 | 87.00 | 90.51 | 86.33 | 87.46 | +13.688% | 1,176,889 | +32.415% |
| 2025-05-09 | 78.11 | 78.70 | 76.00 | 76.93 | -1.448% | 550,962 | +50.539% |
| 2025-05-08 | 75.00 | 79.54 | 74.61 | 78.06 | +7.299% | 867,678 | +48.360% |
| 2025-05-07 | 74.29 | 75.54 | 71.89 | 72.75 | +0.359% | 685,098 | +59.189% |
| 2025-05-06 | 72.32 | 74.76 | 70.86 | 72.49 | -3.565% | 586,711 | +59.760% |
| 2025-05-05 | 73.25 | 78.09 | 72.68 | 75.17 | -0.739% | 643,290 | +54.064% |
| 2025-05-02 | 73.85 | 76.30 | 71.97 | 75.73 | +7.939% | 953,757 | +52.925% |
| 2025-05-01 | 68.39 | 71.86 | 66.16 | 70.16 | +3.618% | 844,922 | +65.066% |
| 2025-04-30 | 65.79 | 68.63 | 63.60 | 67.71 | -3.616% | 1,045,606 | +71.038% |
| 2025-04-29 | 68.21 | 70.84 | 65.73 | 70.25 | +2.735% | 665,195 | +64.854% |
| 2025-04-28 | 67.89 | 69.25 | 65.85 | 68.38 | +1.741% | 582,076 | +69.362% |
| 2025-04-25 | 67.21 | 68.60 | 65.59 | 67.21 | -2.665% | 527,115 | +72.311% |
| 2025-04-24 | 64.97 | 69.30 | 63.85 | 69.05 | +4.891% | 786,185 | +67.719% |
| 2025-04-23 | 67.24 | 72.50 | 64.62 | 65.83 | +6.763% | 1,459,772 | +75.923% |
| 2025-04-22 | 57.31 | 62.30 | 57.22 | 61.66 | +9.482% | 1,169,626 | +87.820% |
| 2025-04-21 | 57.23 | 57.72 | 54.53 | 56.32 | -4.055% | 715,088 | +105.629% |
| 2025-04-17 | 57.56 | 59.86 | 57.39 | 58.70 | +2.892% | 1,103,228 | +97.291% |
| 2025-04-16 | 57.01 | 58.62 | 54.86 | 57.05 | -0.280% | 1,023,697 | +102.997% |
| 2025-04-15 | 54.94 | 59.44 | 54.80 | 57.21 | +5.223% | 1,477,572 | +102.430% |
| 2025-04-14 | 54.66 | 55.05 | 50.43 | 54.37 | 0.000% | 1,188,505 | +113.003% |