DRIP
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF
stockNYSEETF
Market OpenOct 26, 2026 12:37:10 PM EDT
28.66USD-2.815%(-0.83)1,850,540
Pre-marketOct 26, 2026 9:29:59 AM EDT
29.88USD+1.322%(+0.39)
DRIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 29.46 | 29.70 | 28.26 | 28.66 | -2.815% | 1,850,540 | 0.000% | |
| 2026-10-23 | 30.64 | 30.93 | 28.91 | 29.49 | -4.871% | 1,579,939 | -2.815% | |
| 2026-10-22 | 29.89 | 32.14 | 29.80 | 31.00 | +2.074% | 1,148,535 | -7.548% | |
| 2026-10-21 | 30.23 | 30.90 | 29.84 | 30.37 | +0.998% | 780,856 | -5.631% | |
| 2026-10-20 | 29.65 | 31.18 | 29.55 | 30.07 | -0.364% | 905,113 | -4.689% | |
| 2026-10-19 | 30.39 | 30.39 | 29.35 | 30.18 | +0.903% | 666,974 | -5.036% | |
| 2026-10-16 | 31.16 | 31.48 | 29.87 | 29.91 | -5.498% | 800,748 | -4.179% | |
| 2026-10-15 | 30.79 | 31.97 | 30.72 | 31.65 | +3.027% | 671,574 | -9.447% | |
| 2026-10-14 | 29.92 | 30.89 | 29.82 | 30.72 | +1.891% | 615,644 | -6.706% | |
| 2026-10-13 | 31.56 | 31.67 | 30.06 | 30.15 | -5.781% | 949,974 | -4.942% | |
| 2026-10-12 | 31.96 | 32.33 | 31.45 | 32.00 | -2.706% | 565,785 | -10.438% | |
| 2026-10-09 | 32.51 | 33.02 | 31.56 | 32.89 | +2.048% | 883,054 | -12.861% | |
| 2026-10-08 | 32.81 | 33.04 | 32.06 | 32.23 | -5.650% | 1,053,665 | -11.077% | |
| 2026-10-07 | 33.60 | 34.69 | 33.00 | 34.16 | +0.589% | 612,743 | -16.101% | |
| 2026-10-06 | 34.79 | 35.03 | 33.71 | 33.96 | -1.222% | 721,782 | -15.607% | |
| 2026-10-05 | 35.35 | 36.22 | 33.72 | 34.38 | -2.523% | 775,551 | -16.638% | |
| 2026-10-02 | 36.25 | 36.50 | 35.07 | 35.27 | -0.704% | 850,726 | -18.741% | |
| 2026-10-01 | 37.65 | 38.00 | 35.40 | 35.52 | -5.482% | 1,149,036 | -19.313% | |
| 2026-09-30 | 37.31 | 37.65 | 36.48 | 37.58 | -0.713% | 512,583 | -23.736% | |
| 2026-09-29 | 38.36 | 38.60 | 37.41 | 37.85 | +1.638% | 636,658 | -24.280% | |
| 2026-09-28 | 35.76 | 37.28 | 35.76 | 37.24 | +1.721% | 529,733 | -23.040% | |
| 2026-09-25 | 36.67 | 37.34 | 36.36 | 36.61 | +2.750% | 972,195 | -21.715% | |
| 2026-09-24 | 35.67 | 36.15 | 34.61 | 35.63 | -1.275% | 741,076 | -19.562% | |
| 2026-09-23 | 36.00 | 36.44 | 35.22 | 36.09 | -1.340% | 1,142,623 | -20.587% | |
| 2026-09-22 | 36.46 | 36.82 | 35.03 | 36.58 | +2.695% | 914,769 | -21.651% | |
| 2026-09-21 | 34.49 | 35.77 | 34.17 | 35.62 | +5.666% | 827,173 | -19.540% | |
| 2026-09-18 | 33.03 | 33.81 | 32.94 | 33.71 | +1.720% | 648,162 | -14.981% | |
| 2026-09-17 | 34.02 | 34.22 | 32.96 | 33.14 | -0.689% | 561,205 | -13.518% | |
| 2026-09-16 | 32.02 | 33.73 | 32.00 | 33.37 | +7.959% | 1,268,656 | -14.114% | |
| 2026-09-15 | 32.62 | 32.62 | 30.52 | 30.91 | -6.616% | 1,197,345 | -7.279% | |
| 2026-09-14 | 31.39 | 33.18 | 31.09 | 33.10 | +2.255% | 1,604,653 | -13.414% | |
| 2026-09-11 | 32.90 | 32.90 | 31.57 | 32.37 | -0.093% | 1,017,760 | -11.461% | |
| 2026-09-10 | 31.55 | 33.28 | 31.46 | 32.40 | -0.522% | 920,957 | -11.543% | |
| 2026-09-09 | 32.16 | 32.91 | 32.04 | 32.57 | -0.701% | 561,803 | -12.005% | |
| 2026-09-08 | 33.00 | 33.28 | 32.17 | 32.80 | -3.330% | 780,277 | -12.622% | |
| 2026-09-04 | 33.85 | 34.87 | 33.67 | 33.93 | +1.617% | 527,509 | -15.532% | |
| 2026-09-03 | 33.07 | 33.62 | 32.64 | 33.39 | +0.891% | 752,001 | -14.166% | |
| 2026-09-02 | 33.66 | 33.70 | 32.53 | 33.09 | -0.526% | 983,345 | -13.401% | |
| 2026-09-01 | 33.50 | 34.47 | 33.24 | 33.27 | -3.927% | 855,218 | -13.856% | |
| 2026-08-31 | 34.29 | 35.86 | 33.74 | 34.63 | -3.268% | 649,908 | -17.239% | |
| 2026-08-28 | 35.90 | 36.30 | 35.25 | 35.80 | -0.334% | 611,829 | -19.944% | |
| 2026-08-27 | 36.36 | 37.33 | 35.63 | 35.92 | -0.965% | 641,256 | -20.212% | |
| 2026-08-26 | 37.77 | 37.97 | 35.57 | 36.27 | -1.946% | 1,167,125 | -20.982% | |
| 2026-08-25 | 36.82 | 37.00 | 36.07 | 36.99 | +3.846% | 661,681 | -22.520% | |
| 2026-08-24 | 34.97 | 36.34 | 34.48 | 35.62 | +3.396% | 824,976 | -19.540% | |
| 2026-08-21 | 34.98 | 35.17 | 34.00 | 34.45 | -2.103% | 395,730 | -16.807% | |
| 2026-08-20 | 34.61 | 35.49 | 33.76 | 35.19 | -1.068% | 702,679 | -18.556% | |
| 2026-08-19 | 35.57 | 35.92 | 35.02 | 35.57 | -1.167% | 537,036 | -19.426% | |
| 2026-08-18 | 35.84 | 37.10 | 35.78 | 35.99 | -2.175% | 764,531 | -20.367% | |
| 2026-08-17 | 37.63 | 38.15 | 36.71 | 36.79 | -3.108% | 725,299 | -22.098% | |
| 2026-08-14 | 38.15 | 38.54 | 37.14 | 37.97 | -1.402% | 567,731 | -24.519% | |
| 2026-08-13 | 39.61 | 40.20 | 38.43 | 38.51 | -0.722% | 745,256 | -25.578% | |
| 2026-08-12 | 38.92 | 39.44 | 38.46 | 38.79 | -0.129% | 843,144 | -26.115% | |
| 2026-08-11 | 40.33 | 40.42 | 38.59 | 38.84 | -2.803% | 861,080 | -26.210% | |
| 2026-08-10 | 43.51 | 43.66 | 39.76 | 39.96 | -11.397% | 866,284 | -28.278% | |
| 2026-08-07 | 45.26 | 46.15 | 43.78 | 45.10 | +0.985% | 268,961 | -36.452% | |
| 2026-08-06 | 43.89 | 45.60 | 43.45 | 44.66 | -2.190% | 390,723 | -35.826% | |
| 2026-08-05 | 42.16 | 45.75 | 41.88 | 45.66 | +7.790% | 408,988 | -37.232% | |
| 2026-08-04 | 42.54 | 43.86 | 41.77 | 42.36 | +2.641% | 497,636 | -32.342% | |
| 2026-08-03 | 41.89 | 42.22 | 40.17 | 41.27 | +3.589% | 431,861 | -30.555% | |
| 2026-07-31 | 40.61 | 41.62 | 39.80 | 39.84 | -2.948% | 224,386 | -28.062% | |
| 2026-07-30 | 43.24 | 43.40 | 40.86 | 41.05 | -3.024% | 197,575 | -30.183% | |
| 2026-07-29 | 42.91 | 43.35 | 42.12 | 42.33 | -6.783% | 421,741 | -32.294% | |
| 2026-07-28 | 43.65 | 45.95 | 43.24 | 45.41 | +3.205% | 359,941 | -36.886% | |
| 2026-07-27 | 43.66 | 44.16 | 42.61 | 44.00 | +5.795% | 454,659 | -34.864% | |
| 2026-07-24 | 40.94 | 41.84 | 40.00 | 41.59 | +1.637% | 478,257 | -31.089% | |
| 2026-07-23 | 38.80 | 41.02 | 38.77 | 40.92 | +1.062% | 546,926 | -29.961% | |
| 2026-07-22 | 40.63 | 41.11 | 39.80 | 40.49 | -3.134% | 468,056 | -29.217% | |
| 2026-07-21 | 43.18 | 43.34 | 41.74 | 41.80 | -4.392% | 483,356 | -31.435% | |
| 2026-07-20 | 44.05 | 44.31 | 42.67 | 43.72 | +0.367% | 421,680 | -34.446% | |
| 2026-07-17 | 44.36 | 44.91 | 43.28 | 43.56 | -4.495% | 473,051 | -34.206% | |
| 2026-07-16 | 46.01 | 46.14 | 44.69 | 45.61 | -1.872% | 326,101 | -37.163% | |
| 2026-07-15 | 45.83 | 47.85 | 45.65 | 46.48 | +1.043% | 514,441 | -38.339% | 1-for-10 split |
| 2026-07-14 | 45.70 | 47.30 | 45.30 | 46.00 | -0.648% | 2,781,635 | -37.696% | |
| 2026-07-13 | 48.65 | 48.65 | 45.70 | 46.30 | -8.317% | 3,325,322 | -38.099% | |
| 2026-07-10 | 49.60 | 51.90 | 49.30 | 50.50 | +1.406% | 2,827,880 | -43.248% | |
| 2026-07-09 | 48.90 | 50.27 | 48.85 | 49.80 | +2.893% | 2,764,033 | -42.450% | |
| 2026-07-08 | 49.30 | 50.50 | 47.50 | 48.40 | -5.653% | 4,188,535 | -40.785% | |
| 2026-07-07 | 53.00 | 53.51 | 50.70 | 51.30 | -4.291% | 3,740,203 | -44.133% | |
| 2026-07-06 | 53.70 | 54.00 | 52.80 | 53.60 | +0.752% | 2,272,501 | -46.530% | |
| 2026-07-02 | 53.60 | 54.00 | 51.80 | 53.20 | -1.299% | 3,301,455 | -46.128% | |
| 2026-07-01 | 53.60 | 54.35 | 52.35 | 53.90 | +0.748% | 3,758,422 | -46.827% | |
| 2026-06-30 | 52.70 | 53.60 | 51.65 | 53.50 | +1.518% | 3,041,763 | -46.430% | |
| 2026-06-29 | 52.60 | 53.00 | 51.41 | 52.70 | -0.753% | 3,511,983 | -45.617% | |
| 2026-06-26 | 53.40 | 53.90 | 52.15 | 53.10 | +0.189% | 3,409,383 | -46.026% | |
| 2026-06-25 | 54.80 | 55.40 | 52.65 | 53.00 | -2.214% | 3,534,642 | -45.925% | |
| 2026-06-24 | 54.80 | 56.00 | 53.65 | 54.20 | +2.652% | 3,910,917 | -47.122% | |
| 2026-06-23 | 53.45 | 54.05 | 52.30 | 52.80 | -0.938% | 3,177,548 | -45.720% | |
| 2026-06-22 | 54.10 | 55.50 | 53.20 | 53.30 | -3.091% | 3,594,014 | -46.229% | |
| 2026-06-18 | 54.40 | 56.20 | 54.40 | 55.00 | +2.996% | 4,428,636 | -47.891% | |
| 2026-06-17 | 52.80 | 53.70 | 51.70 | 53.40 | +2.299% | 5,292,553 | -46.330% | |
| 2026-06-16 | 52.88 | 53.30 | 51.70 | 52.20 | +1.556% | 3,806,583 | -45.096% | |
| 2026-06-15 | 51.60 | 51.90 | 50.30 | 51.40 | +8.439% | 4,448,547 | -44.241% | |
| 2026-06-12 | 49.30 | 49.70 | 46.30 | 47.40 | -2.469% | 4,811,803 | -39.536% | |
| 2026-06-11 | 45.00 | 48.70 | 44.70 | 48.60 | +5.652% | 6,122,466 | -41.029% | |
| 2026-06-10 | 47.60 | 47.60 | 44.50 | 46.00 | -4.762% | 3,903,181 | -37.696% | |
| 2026-06-09 | 46.70 | 49.70 | 46.50 | 48.30 | +5.000% | 3,888,038 | -40.663% | |
| 2026-06-08 | 46.30 | 46.30 | 44.65 | 46.00 | -2.954% | 3,357,688 | -37.696% | |
| 2026-06-05 | 44.80 | 47.40 | 44.80 | 47.40 | +6.278% | 3,702,565 | -39.536% | |
| 2026-06-04 | 45.30 | 45.90 | 44.30 | 44.60 | +0.225% | 1,986,500 | -35.740% | |
| 2026-06-03 | 45.20 | 45.85 | 43.52 | 44.50 | -3.050% | 3,520,941 | -35.596% | |
| 2026-06-02 | 46.70 | 46.90 | 45.20 | 45.90 | -0.864% | 3,095,588 | -37.560% | |
| 2026-06-01 | 47.00 | 47.10 | 44.65 | 46.30 | -4.928% | 3,175,968 | -38.099% | |
| 2026-05-29 | 48.50 | 49.90 | 48.10 | 48.70 | +1.458% | 2,791,282 | -41.150% | |
| 2026-05-28 | 47.90 | 49.15 | 47.30 | 48.00 | -2.240% | 3,024,683 | -40.292% | |
| 2026-05-27 | 49.10 | 49.80 | 47.70 | 49.10 | +3.586% | 2,926,803 | -41.629% | |
| 2026-05-26 | 45.60 | 47.50 | 44.30 | 47.40 | +6.757% | 2,892,931 | -39.536% | |
| 2026-05-22 | 45.40 | 45.60 | 44.10 | 44.40 | -1.114% | 1,822,359 | -35.450% | |
| 2026-05-21 | 41.90 | 45.70 | 41.40 | 44.90 | +4.176% | 4,627,750 | -36.169% | |
| 2026-05-20 | 41.70 | 43.70 | 40.60 | 43.10 | +4.612% | 4,518,975 | -33.503% | |
| 2026-05-19 | 41.70 | 42.70 | 40.95 | 41.20 | -2.830% | 2,755,128 | -30.437% | |
| 2026-05-18 | 43.80 | 44.60 | 41.50 | 42.40 | -2.079% | 2,942,049 | -32.406% | |
| 2026-05-15 | 45.10 | 45.15 | 43.30 | 43.30 | -5.870% | 2,172,889 | -33.811% | |
| 2026-05-14 | 46.70 | 46.95 | 45.40 | 46.00 | -1.075% | 2,221,166 | -37.696% | |
| 2026-05-13 | 45.60 | 47.40 | 45.30 | 46.50 | +1.974% | 2,437,927 | -38.366% | |
| 2026-05-12 | 45.30 | 46.60 | 45.00 | 45.60 | -1.512% | 2,767,794 | -37.149% | |
| 2026-05-11 | 46.80 | 47.30 | 45.90 | 46.30 | -4.339% | 3,224,193 | -38.099% | |
| 2026-05-08 | 47.90 | 49.10 | 47.10 | 48.40 | +1.468% | 2,239,831 | -40.785% | |
| 2026-05-07 | 47.80 | 49.80 | 47.40 | 47.70 | +3.696% | 3,763,600 | -39.916% | |
| 2026-05-06 | 44.50 | 46.10 | 43.90 | 46.00 | +12.745% | 4,236,135 | -37.696% | |
| 2026-05-05 | 41.20 | 41.70 | 40.30 | 40.80 | +0.493% | 2,394,271 | -29.755% | |
| 2026-05-04 | 42.60 | 43.10 | 40.60 | 40.60 | -4.918% | 3,297,345 | -29.409% | |
| 2026-05-01 | 42.80 | 44.60 | 42.20 | 42.70 | +1.909% | 3,196,971 | -32.881% | |
| 2026-04-30 | 43.90 | 44.50 | 41.80 | 41.90 | -0.946% | 3,954,055 | -31.599% | |
| 2026-04-29 | 44.00 | 44.30 | 42.10 | 42.30 | -6.623% | 5,763,008 | -32.246% | |
| 2026-04-28 | 45.20 | 45.90 | 44.50 | 45.30 | -2.581% | 3,158,090 | -36.733% | |
| 2026-04-27 | 46.70 | 47.00 | 45.25 | 46.50 | -1.691% | 2,703,631 | -38.366% | |
| 2026-04-24 | 46.80 | 48.00 | 46.40 | 47.30 | +1.720% | 2,341,493 | -39.408% | |
| 2026-04-23 | 46.70 | 47.70 | 46.15 | 46.50 | -1.691% | 3,583,307 | -38.366% | |
| 2026-04-22 | 48.30 | 48.45 | 47.00 | 47.30 | -3.862% | 2,797,846 | -39.408% | |
| 2026-04-21 | 51.10 | 51.60 | 48.80 | 49.20 | -4.651% | 4,045,675 | -41.748% | |
| 2026-04-20 | 51.40 | 52.60 | 50.90 | 51.60 | -1.714% | 4,072,064 | -44.457% | |
| 2026-04-17 | 52.50 | 55.40 | 52.20 | 52.50 | +9.833% | 5,786,341 | -45.410% | |
| 2026-04-16 | 49.90 | 50.10 | 47.70 | 47.80 | -4.208% | 2,604,874 | -40.042% | |
| 2026-04-15 | 50.80 | 51.60 | 49.10 | 49.90 | -1.383% | 3,293,425 | -42.565% | |
| 2026-04-14 | 48.50 | 51.10 | 48.50 | 50.60 | +6.303% | 3,254,190 | -43.360% | |
| 2026-04-13 | 46.20 | 48.30 | 45.90 | 47.60 | -0.210% | 2,964,410 | -39.790% | |
| 2026-04-10 | 48.50 | 49.30 | 47.34 | 47.70 | -0.418% | 2,670,682 | -39.916% | |
| 2026-04-09 | 45.60 | 48.60 | 44.60 | 47.90 | +4.357% | 5,025,033 | -40.167% | |
| 2026-04-08 | 48.00 | 49.15 | 45.60 | 45.90 | +9.547% | 4,924,977 | -37.560% | |
| 2026-04-07 | 42.20 | 42.40 | 40.60 | 41.90 | -1.643% | 3,690,782 | -31.599% | |
| 2026-04-06 | 43.40 | 43.80 | 42.40 | 42.60 | -1.389% | 2,552,336 | -32.723% | |
| 2026-04-02 | 41.20 | 44.10 | 40.80 | 43.20 | -3.139% | 5,273,519 | -33.657% | |
| 2026-04-01 | 43.25 | 45.40 | 42.00 | 44.60 | +7.729% | 5,743,477 | -35.740% | |
| 2026-03-31 | 39.70 | 42.90 | 38.80 | 41.40 | +4.020% | 7,922,196 | -30.773% | |
| 2026-03-30 | 37.80 | 40.10 | 37.70 | 39.80 | +3.109% | 5,771,526 | -27.990% | |
| 2026-03-27 | 39.40 | 39.90 | 38.50 | 38.60 | -3.258% | 2,332,351 | -25.751% | |
| 2026-03-26 | 41.00 | 41.00 | 39.00 | 39.90 | -4.087% | 2,575,091 | -28.170% | |
| 2026-03-25 | 43.30 | 43.30 | 41.40 | 41.60 | -1.422% | 4,293,648 | -31.106% | |
| 2026-03-24 | 44.20 | 44.20 | 41.10 | 42.20 | -6.637% | 4,606,330 | -32.085% | |
| 2026-03-23 | 46.40 | 47.30 | 44.20 | 45.20 | +1.573% | 3,424,483 | -36.593% | |
| 2026-03-20 | 45.00 | 45.50 | 43.00 | 44.50 | -2.198% | 3,814,121 | -35.596% | |
| 2026-03-19 | 45.70 | 45.90 | 43.20 | 45.50 | -2.151% | 5,646,019 | -37.011% | |
| 2026-03-18 | 47.80 | 47.90 | 46.20 | 46.50 | -3.527% | 2,614,497 | -38.366% | |
| 2026-03-17 | 48.90 | 49.30 | 47.30 | 48.20 | -3.018% | 2,253,473 | -40.539% | |
| 2026-03-16 | 49.40 | 50.70 | 48.60 | 49.70 | +0.607% | 2,328,588 | -42.334% | |
| 2026-03-13 | 50.90 | 51.40 | 49.05 | 49.40 | -1.594% | 1,879,725 | -41.984% | |
| 2026-03-12 | 50.40 | 50.85 | 48.70 | 50.20 | -2.144% | 3,200,688 | -42.908% | |
| 2026-03-11 | 55.40 | 55.40 | 51.25 | 51.30 | -7.401% | 3,072,589 | -44.133% | |
| 2026-03-10 | 54.30 | 56.15 | 53.10 | 55.40 | +3.940% | 5,550,785 | -48.267% | |
| 2026-03-09 | 50.00 | 54.30 | 50.00 | 53.30 | +2.500% | 5,360,449 | -46.229% | |
| 2026-03-06 | 50.80 | 52.40 | 49.90 | 52.00 | -0.192% | 3,793,449 | -44.885% | |
| 2026-03-05 | 53.50 | 53.50 | 50.81 | 52.10 | -3.875% | 4,646,236 | -44.990% | |
| 2026-03-04 | 57.00 | 57.70 | 53.80 | 54.20 | -2.342% | 3,147,318 | -47.122% | |
| 2026-03-03 | 53.50 | 56.60 | 53.00 | 55.50 | +1.093% | 5,221,936 | -48.360% | |
| 2026-03-02 | 54.50 | 57.80 | 54.00 | 54.90 | -7.886% | 3,931,908 | -47.796% | |
| 2026-02-27 | 61.80 | 62.60 | 59.30 | 59.60 | -5.096% | 1,907,638 | -51.913% | |
| 2026-02-26 | 65.30 | 66.29 | 61.50 | 62.80 | -1.875% | 2,568,852 | -54.363% | |
| 2026-02-25 | 62.80 | 66.00 | 62.60 | 64.00 | +1.749% | 1,417,302 | -55.219% | |
| 2026-02-24 | 63.00 | 64.80 | 62.71 | 62.90 | -0.159% | 1,169,466 | -54.436% | |
| 2026-02-23 | 60.90 | 63.91 | 59.45 | 63.00 | +3.279% | 1,466,760 | -54.508% | |
| 2026-02-20 | 61.80 | 62.55 | 60.55 | 61.00 | -0.489% | 1,965,217 | -53.016% | |
| 2026-02-19 | 62.90 | 63.40 | 60.80 | 61.30 | -4.666% | 2,061,298 | -53.246% | |
| 2026-02-18 | 65.80 | 65.90 | 64.00 | 64.30 | -3.598% | 1,636,186 | -55.428% | |
| 2026-02-17 | 64.30 | 68.75 | 63.05 | 66.70 | +3.411% | 1,425,787 | -57.031% | |
| 2026-02-13 | 67.90 | 67.90 | 64.00 | 64.50 | -4.444% | 1,620,821 | -55.566% | |
| 2026-02-12 | 64.10 | 69.29 | 63.40 | 67.50 | +5.965% | 1,550,803 | -57.541% | |
| 2026-02-11 | 65.00 | 65.80 | 63.50 | 63.70 | -4.783% | 889,863 | -55.008% | |
| 2026-02-10 | 65.80 | 67.65 | 65.80 | 66.90 | +1.517% | 405,481 | -57.160% | |
| 2026-02-09 | 66.80 | 67.40 | 65.45 | 65.90 | -0.453% | 565,095 | -56.510% | |
| 2026-02-06 | 70.00 | 70.30 | 65.80 | 66.20 | -6.629% | 652,306 | -56.707% | |
| 2026-02-05 | 70.00 | 73.10 | 69.60 | 70.90 | +3.202% | 572,390 | -59.577% | |
| 2026-02-04 | 72.00 | 72.00 | 68.35 | 68.70 | -5.632% | 860,394 | -58.282% | |
| 2026-02-03 | 77.80 | 78.30 | 72.70 | 72.80 | -6.065% | 1,370,458 | -60.632% | |
| 2026-02-02 | 77.70 | 78.30 | 75.50 | 77.50 | +6.456% | 829,580 | -63.019% | |
| 2026-01-30 | 74.50 | 76.20 | 72.61 | 72.80 | -1.887% | 1,010,327 | -60.632% | |
| 2026-01-29 | 72.50 | 74.52 | 70.30 | 74.20 | -2.625% | 1,453,984 | -61.375% | |
| 2026-01-28 | 77.00 | 78.10 | 76.00 | 76.20 | -2.433% | 740,994 | -62.388% | |
| 2026-01-27 | 78.50 | 79.60 | 77.10 | 78.10 | -0.888% | 327,158 | -63.303% | |
| 2026-01-26 | 76.90 | 80.15 | 76.60 | 78.80 | +0.639% | 352,106 | -63.629% | |
| 2026-01-23 | 77.50 | 78.75 | 74.60 | 78.30 | -0.760% | 651,058 | -63.397% | |
| 2026-01-22 | 79.20 | 80.01 | 78.10 | 78.90 | 0.000% | 593,149 | -63.676% | |
| 2026-01-21 | 81.60 | 82.00 | 76.80 | 78.90 | -7.286% | 1,329,587 | -63.676% | |
| 2026-01-20 | 82.80 | 86.09 | 81.80 | 85.10 | +0.829% | 421,364 | -66.322% | |
| 2026-01-16 | 84.30 | 85.72 | 84.20 | 84.40 | 0.000% | 420,193 | -66.043% | |
| 2026-01-15 | 84.50 | 86.50 | 82.70 | 84.40 | +2.427% | 1,141,344 | -66.043% | |
| 2026-01-14 | 84.70 | 85.00 | 79.85 | 82.40 | -3.173% | 924,681 | -65.218% | |
| 2026-01-13 | 86.30 | 86.60 | 82.95 | 85.10 | -3.295% | 919,986 | -66.322% | |
| 2026-01-12 | 88.20 | 89.60 | 87.04 | 88.00 | -0.340% | 588,600 | -67.432% | |
| 2026-01-09 | 86.20 | 88.95 | 85.40 | 88.30 | +1.611% | 650,934 | -67.542% | |
| 2026-01-08 | 93.00 | 93.10 | 84.85 | 86.90 | -7.257% | 875,312 | -67.020% | |
| 2026-01-07 | 90.40 | 94.70 | 89.91 | 93.70 | +2.629% | 736,390 | -69.413% | |
| 2026-01-06 | 88.20 | 91.70 | 87.85 | 91.30 | +3.047% | 847,418 | -68.609% | |
| 2026-01-05 | 83.40 | 91.64 | 82.70 | 88.60 | +2.309% | 1,509,810 | -67.652% | |
| 2026-01-02 | 90.10 | 91.40 | 85.90 | 86.60 | -4.204% | 439,996 | -66.905% | |
| 2025-12-31 | 89.10 | 91.12 | 88.80 | 90.40 | +2.032% | 305,730 | -68.296% | |
| 2025-12-30 | 88.60 | 88.70 | 87.20 | 88.60 | -1.446% | 325,106 | -67.652% | |
| 2025-12-29 | 90.90 | 91.40 | 89.40 | 89.90 | -2.283% | 293,263 | -68.120% | |
| 2025-12-26 | 90.60 | 93.20 | 90.60 | 92.00 | +1.545% | 185,655 | -68.848% | |
| 2025-12-24 | 90.60 | 91.60 | 90.05 | 90.60 | +1.116% | 187,423 | -68.366% | |
| 2025-12-23 | 91.00 | 91.80 | 89.30 | 89.60 | -2.397% | 302,347 | -68.013% | |
| 2025-12-22 | 90.30 | 92.05 | 88.30 | 91.80 | -1.078% | 492,801 | -68.780% | |
| 2025-12-19 | 93.10 | 93.10 | 90.80 | 92.80 | -0.642% | 347,916 | -69.116% | |
| 2025-12-18 | 89.30 | 93.83 | 89.20 | 93.40 | +4.591% | 501,266 | -69.315% | |
| 2025-12-17 | 91.50 | 92.70 | 88.90 | 89.30 | -4.696% | 529,839 | -67.906% | |
| 2025-12-16 | 89.45 | 94.65 | 89.15 | 93.70 | +7.701% | 655,057 | -69.413% | |
| 2025-12-15 | 84.50 | 88.94 | 84.30 | 87.00 | +2.715% | 521,708 | -67.057% | |
| 2025-12-12 | 82.10 | 84.70 | 81.65 | 84.70 | +1.925% | 577,756 | -66.163% | |
| 2025-12-11 | 82.00 | 83.75 | 81.65 | 83.10 | +3.230% | 352,243 | -65.511% | |
| 2025-12-10 | 81.50 | 83.80 | 79.95 | 80.50 | -0.862% | 381,876 | -64.398% | |
| 2025-12-09 | 81.70 | 82.00 | 80.00 | 81.20 | -0.368% | 304,110 | -64.704% | |
| 2025-12-08 | 79.80 | 81.70 | 78.65 | 81.50 | +3.690% | 493,963 | -64.834% | |
| 2025-12-05 | 78.60 | 78.80 | 75.44 | 78.60 | -0.127% | 359,810 | -63.537% | |
| 2025-12-04 | 79.00 | 79.86 | 77.60 | 78.70 | -0.253% | 271,920 | -63.583% | |
| 2025-12-03 | 82.20 | 82.20 | 78.64 | 78.90 | -5.054% | 380,804 | -63.676% | |
| 2025-12-02 | 80.90 | 83.90 | 80.90 | 83.10 | +3.230% | 300,054 | -65.511% | |
| 2025-12-01 | 82.20 | 82.27 | 79.15 | 80.50 | -1.709% | 329,168 | -64.398% | |
| 2025-11-28 | 84.20 | 84.60 | 81.34 | 81.90 | -3.306% | 138,156 | -65.006% | |
| 2025-11-26 | 86.60 | 87.10 | 83.00 | 84.70 | -2.194% | 380,519 | -66.163% | |
| 2025-11-25 | 87.90 | 89.60 | 86.27 | 86.60 | +0.815% | 230,577 | -66.905% | |
| 2025-11-24 | 88.40 | 90.85 | 85.30 | 85.90 | -1.716% | 311,255 | -66.636% | |
| 2025-11-21 | 89.40 | 91.10 | 86.20 | 87.40 | -1.466% | 381,676 | -67.208% | |
| 2025-11-20 | 84.00 | 88.90 | 80.33 | 88.70 | +4.846% | 733,807 | -67.689% | |
| 2025-11-19 | 85.80 | 87.00 | 84.15 | 84.60 | +2.545% | 247,460 | -66.123% | |
| 2025-11-18 | 86.70 | 87.35 | 82.05 | 82.50 | -3.283% | 505,949 | -65.261% | |
| 2025-11-17 | 82.50 | 86.16 | 82.05 | 85.30 | +4.024% | 521,180 | -66.401% | |
| 2025-11-14 | 84.90 | 86.95 | 81.80 | 82.00 | -3.188% | 416,244 | -65.049% | |
| 2025-11-13 | 83.90 | 85.80 | 81.81 | 84.70 | +0.355% | 540,182 | -66.163% | |
| 2025-11-12 | 82.90 | 84.68 | 82.05 | 84.40 | +3.178% | 392,435 | -66.043% | |
| 2025-11-11 | 84.20 | 84.50 | 80.50 | 81.80 | -4.215% | 463,939 | -64.963% | |
| 2025-11-10 | 86.20 | 89.00 | 84.90 | 85.40 | -3.065% | 505,314 | -66.440% | |
| 2025-11-07 | 91.50 | 92.40 | 87.50 | 88.10 | -3.926% | 566,711 | -67.469% | |
| 2025-11-06 | 92.70 | 93.00 | 88.85 | 91.70 | -3.270% | 646,966 | -68.746% | |
| 2025-11-05 | 93.50 | 94.95 | 90.95 | 94.80 | +1.717% | 592,412 | -69.768% | |
| 2025-11-04 | 93.90 | 96.80 | 92.20 | 93.20 | +2.756% | 548,158 | -69.249% | |
| 2025-11-03 | 92.00 | 94.70 | 90.45 | 90.70 | -1.198% | 484,630 | -68.401% | |
| 2025-10-31 | 92.00 | 93.45 | 90.94 | 91.80 | -1.502% | 377,485 | -68.780% | |
| 2025-10-30 | 92.60 | 93.70 | 89.90 | 93.20 | +1.085% | 453,309 | -69.249% | |
| 2025-10-29 | 93.40 | 93.70 | 90.65 | 92.20 | -1.179% | 327,835 | -68.915% | |
| 2025-10-28 | 91.00 | 93.60 | 90.90 | 93.30 | +4.246% | 372,582 | -69.282% | |
| 2025-10-27 | 88.50 | 90.00 | 87.80 | 89.50 | +0.112% | 304,878 | -67.978% | |
| 2025-10-24 | 87.00 | 89.50 | 86.60 | 89.40 | +2.055% | 325,486 | -67.942% | |
| 2025-10-23 | 89.80 | 90.90 | 86.81 | 87.60 | -7.692% | 518,241 | -67.283% | |
| 2025-10-22 | 94.80 | 98.10 | 93.60 | 94.90 | -0.836% | 305,134 | -69.800% | |
| 2025-10-21 | 94.20 | 96.50 | 93.50 | 95.70 | +1.485% | 362,046 | -70.052% | |
| 2025-10-20 | 95.50 | 95.90 | 92.70 | 94.30 | -2.784% | 311,083 | -69.608% | |
| 2025-10-17 | 97.50 | 98.96 | 95.20 | 97.00 | -0.206% | 384,626 | -70.454% | |
| 2025-10-16 | 92.90 | 99.00 | 92.00 | 97.20 | +4.180% | 381,651 | -70.514% | |
| 2025-10-15 | 92.00 | 94.60 | 90.20 | 93.30 | +0.323% | 324,985 | -69.282% | |
| 2025-10-14 | 95.20 | 95.90 | 91.30 | 93.00 | +1.862% | 337,573 | -69.183% | |
| 2025-10-13 | 93.70 | 95.30 | 91.05 | 91.30 | -5.389% | 358,991 | -68.609% | |
| 2025-10-10 | 89.95 | 96.60 | 88.80 | 96.50 | +10.792% | 535,272 | -70.301% | |
| 2025-10-09 | 83.00 | 87.50 | 81.64 | 87.10 | +4.436% | 318,680 | -67.095% | |
| 2025-10-08 | 83.30 | 86.05 | 83.25 | 83.40 | -0.358% | 342,803 | -65.635% | |
| 2025-10-07 | 83.20 | 86.10 | 83.20 | 83.70 | +0.722% | 438,531 | -65.759% | |
| 2025-10-06 | 83.20 | 83.90 | 81.45 | 83.10 | -1.306% | 390,087 | -65.511% | |
| 2025-10-03 | 84.30 | 85.15 | 83.40 | 84.20 | -1.979% | 442,679 | -65.962% | |
| 2025-10-02 | 83.30 | 86.35 | 82.55 | 85.90 | +3.869% | 403,422 | -66.636% | |
| 2025-10-01 | 86.55 | 87.00 | 82.30 | 82.70 | -3.388% | 417,762 | -65.345% | |
| 2025-09-30 | 85.60 | 87.22 | 84.65 | 85.60 | +2.026% | 651,250 | -66.519% | |
| 2025-09-29 | 80.50 | 84.70 | 80.50 | 83.90 | +5.270% | 477,722 | -65.840% | |
| 2025-09-26 | 81.10 | 81.20 | 77.20 | 79.70 | -1.483% | 632,455 | -64.040% | |
| 2025-09-25 | 82.50 | 83.05 | 80.15 | 80.90 | -1.221% | 410,629 | -64.574% | |
| 2025-09-24 | 82.90 | 82.90 | 79.50 | 81.90 | -2.962% | 470,053 | -65.006% | |
| 2025-09-23 | 87.30 | 87.60 | 80.85 | 84.40 | -5.487% | 689,066 | -66.043% | |
| 2025-09-22 | 91.20 | 91.75 | 88.55 | 89.30 | -1.326% | 326,844 | -67.906% | |
| 2025-09-19 | 87.20 | 91.10 | 87.20 | 90.50 | +4.503% | 379,210 | -68.331% | |
| 2025-09-18 | 85.30 | 88.64 | 85.30 | 86.60 | +0.464% | 335,781 | -66.905% | |
| 2025-09-17 | 86.80 | 87.41 | 83.75 | 86.20 | +0.116% | 439,149 | -66.752% | |
| 2025-09-16 | 90.10 | 90.69 | 85.70 | 86.10 | -6.107% | 545,595 | -66.713% | |
| 2025-09-15 | 91.00 | 92.70 | 90.05 | 91.70 | +1.214% | 384,298 | -68.746% | |
| 2025-09-12 | 88.00 | 90.75 | 87.20 | 90.60 | +1.912% | 400,906 | -68.366% | |
| 2025-09-11 | 89.50 | 90.80 | 88.35 | 88.90 | +0.566% | 474,268 | -67.762% | |
| 2025-09-10 | 91.80 | 92.42 | 88.30 | 88.40 | -4.225% | 479,668 | -67.579% | |
| 2025-09-09 | 91.70 | 92.35 | 88.70 | 92.30 | -0.539% | 420,154 | -68.949% | |
| 2025-09-08 | 90.20 | 94.00 | 89.70 | 92.80 | +1.643% | 401,521 | -69.116% | |
| 2025-09-05 | 89.80 | 93.00 | 88.15 | 91.30 | +3.986% | 534,893 | -68.609% | |
| 2025-09-04 | 90.00 | 91.10 | 87.20 | 87.80 | -2.118% | 434,171 | -67.358% | |
| 2025-09-03 | 86.80 | 90.38 | 84.70 | 89.70 | +5.529% | 406,456 | -68.049% | |
| 2025-09-02 | 87.40 | 88.55 | 85.00 | 85.00 | -2.411% | 400,732 | -66.282% | |
| 2025-08-29 | 86.80 | 87.80 | 86.10 | 87.10 | -0.115% | 263,199 | -67.095% | |
| 2025-08-28 | 89.00 | 90.41 | 86.90 | 87.20 | -2.132% | 335,106 | -67.133% | |
| 2025-08-27 | 92.10 | 92.55 | 88.20 | 89.10 | -2.941% | 388,100 | -67.834% | |
| 2025-08-26 | 91.70 | 93.60 | 91.54 | 91.80 | +0.879% | 210,625 | -68.780% | |
| 2025-08-25 | 93.40 | 94.20 | 90.60 | 91.00 | -2.361% | 238,517 | -68.505% | |
| 2025-08-22 | 98.70 | 99.10 | 92.50 | 93.20 | -6.332% | 306,037 | -69.249% | |
| 2025-08-21 | 100.60 | 101.80 | 99.00 | 99.50 | -0.599% | 248,941 | -71.196% | |
| 2025-08-20 | 101.40 | 102.80 | 99.20 | 100.10 | -1.863% | 178,982 | -71.369% | |
| 2025-08-19 | 102.30 | 103.10 | 99.60 | 102.00 | +0.990% | 140,659 | -71.902% | |
| 2025-08-18 | 100.20 | 103.10 | 100.20 | 101.00 | +1.712% | 219,860 | -71.624% | |
| 2025-08-15 | 98.40 | 99.90 | 97.10 | 99.30 | +1.017% | 254,171 | -71.138% | |
| 2025-08-14 | 99.40 | 101.55 | 98.05 | 98.30 | -0.304% | 212,071 | -70.844% | |
| 2025-08-13 | 101.70 | 101.70 | 98.55 | 98.60 | -2.665% | 193,048 | -70.933% | |
| 2025-08-12 | 103.10 | 103.70 | 99.42 | 101.30 | -2.408% | 242,457 | -71.708% | |
| 2025-08-11 | 101.10 | 104.22 | 99.80 | 103.80 | +2.266% | 111,773 | -72.389% | |
| 2025-08-08 | 101.50 | 102.70 | 98.50 | 101.50 | -0.782% | 191,315 | -71.764% | |
| 2025-08-07 | 98.30 | 102.75 | 95.30 | 102.30 | +1.690% | 240,220 | -71.984% | |
| 2025-08-06 | 96.40 | 101.20 | 95.10 | 100.60 | +2.340% | 208,171 | -71.511% | |
| 2025-08-05 | 99.70 | 101.50 | 97.80 | 98.30 | -1.503% | 122,520 | -70.844% | |
| 2025-08-04 | 100.50 | 101.51 | 99.00 | 99.80 | -0.499% | 177,703 | -71.283% | |
| 2025-08-01 | 94.60 | 101.30 | 94.60 | 100.30 | +7.158% | 182,117 | -71.426% | |
| 2025-07-31 | 93.10 | 94.85 | 90.95 | 93.60 | +2.407% | 149,354 | -69.380% | |
| 2025-07-30 | 90.20 | 93.15 | 89.80 | 91.40 | +2.812% | 220,813 | -68.643% | |
| 2025-07-29 | 89.40 | 91.38 | 88.40 | 88.90 | -1.222% | 353,997 | -67.762% | |
| 2025-07-28 | 92.10 | 92.15 | 89.80 | 90.00 | -4.255% | 223,825 | -68.156% | |
| 2025-07-25 | 92.20 | 95.00 | 92.00 | 94.00 | +1.293% | 128,887 | -69.511% | |
| 2025-07-24 | 93.30 | 95.20 | 92.10 | 92.80 | -0.536% | 298,877 | -69.116% | |
| 2025-07-23 | 95.60 | 96.60 | 93.15 | 93.30 | -1.478% | 162,834 | -69.282% | |
| 2025-07-22 | 96.90 | 97.00 | 94.00 | 94.70 | -2.169% | 204,021 | -69.736% | |
| 2025-07-21 | 91.80 | 97.15 | 91.80 | 96.80 | +4.989% | 179,499 | -70.393% | |
| 2025-07-18 | 89.90 | 92.80 | 89.25 | 92.20 | -0.108% | 205,062 | -68.915% | |
| 2025-07-17 | 96.30 | 96.80 | 91.95 | 92.30 | -3.854% | 185,976 | -68.949% | |
| 2025-07-16 | 92.90 | 96.75 | 91.90 | 96.00 | +3.115% | 217,129 | -70.146% | |
| 2025-07-15 | 88.40 | 93.10 | 88.40 | 93.10 | +4.372% | 170,769 | -69.216% | |
| 2025-07-14 | 87.90 | 90.40 | 87.90 | 89.20 | +2.176% | 203,563 | -67.870% | |
| 2025-07-11 | 88.40 | 89.35 | 86.40 | 87.30 | -1.020% | 117,181 | -67.171% | |
| 2025-07-10 | 90.90 | 92.95 | 88.10 | 88.20 | -2.434% | 226,517 | -67.506% | |
| 2025-07-09 | 89.40 | 91.10 | 88.70 | 90.40 | +1.573% | 141,328 | -68.296% | |
| 2025-07-08 | 95.10 | 95.10 | 87.45 | 89.00 | -6.316% | 205,043 | -67.798% | |
| 2025-07-07 | 93.90 | 97.05 | 92.25 | 95.00 | +2.592% | 216,264 | -69.832% | |
| 2025-07-03 | 92.20 | 93.40 | 91.40 | 92.60 | 0.000% | 59,622 | -69.050% | |
| 2025-07-02 | 94.40 | 96.80 | 92.10 | 92.60 | -3.642% | 92,600 | -69.050% | |
| 2025-07-01 | 97.80 | 100.05 | 94.20 | 96.10 | -1.638% | 129,415 | -70.177% | |
| 2025-06-30 | 96.80 | 98.05 | 96.15 | 97.70 | +1.983% | 60,001 | -70.665% | |
| 2025-06-27 | 94.90 | 97.35 | 94.40 | 95.80 | +1.268% | 93,129 | -70.084% | |
| 2025-06-26 | 96.90 | 97.10 | 93.75 | 94.60 | -2.575% | 122,889 | -69.704% | |
| 2025-06-25 | 94.50 | 97.25 | 94.50 | 97.10 | +2.969% | 160,510 | -70.484% | |
| 2025-06-24 | 95.80 | 96.90 | 92.65 | 94.30 | +0.856% | 218,083 | -69.608% | |
| 2025-06-23 | 85.40 | 94.00 | 85.20 | 93.50 | +7.102% | 435,034 | -69.348% | |
| 2025-06-20 | 87.60 | 88.75 | 86.69 | 87.30 | -0.795% | 223,717 | -67.171% | |
| 2025-06-18 | 86.10 | 88.40 | 84.80 | 88.00 | +1.382% | 243,643 | -67.432% | |
| 2025-06-17 | 87.35 | 89.50 | 85.20 | 86.80 | -2.472% | 293,421 | -66.982% | |
| 2025-06-16 | 90.80 | 91.60 | 87.80 | 89.00 | -0.670% | 344,077 | -67.798% | |
| 2025-06-13 | 90.00 | 94.20 | 88.85 | 89.60 | -5.185% | 345,729 | -68.013% | |
| 2025-06-12 | 97.20 | 98.90 | 94.40 | 94.50 | -1.151% | 169,302 | -69.672% | |
| 2025-06-11 | 96.90 | 99.10 | 94.00 | 95.60 | -3.629% | 217,259 | -70.021% | |
| 2025-06-10 | 100.10 | 100.10 | 96.40 | 99.20 | -3.030% | 172,696 | -71.109% | |
| 2025-06-09 | 103.40 | 104.70 | 100.25 | 102.30 | -1.729% | 156,286 | -71.984% | |
| 2025-06-06 | 107.00 | 107.00 | 102.90 | 104.10 | -4.670% | 132,735 | -72.469% | |
| 2025-06-05 | 107.30 | 110.50 | 107.00 | 109.20 | +0.552% | 129,459 | -73.755% | |
| 2025-06-04 | 103.80 | 109.10 | 101.95 | 108.60 | +4.725% | 169,243 | -73.610% | |
| 2025-06-03 | 107.90 | 110.10 | 101.50 | 103.70 | -4.159% | 158,074 | -72.363% | |
| 2025-06-02 | 105.70 | 110.10 | 104.40 | 108.20 | -2.435% | 147,970 | -73.512% | |
| 2025-05-30 | 109.40 | 112.20 | 108.65 | 110.90 | +2.780% | 108,973 | -74.157% | |
| 2025-05-29 | 107.90 | 110.45 | 107.75 | 107.90 | -1.009% | 105,160 | -73.438% | |
| 2025-05-28 | 104.20 | 109.18 | 103.30 | 109.00 | +3.612% | 94,938 | -73.706% | |
| 2025-05-27 | 106.50 | 109.40 | 105.10 | 105.20 | -3.220% | 71,234 | -72.757% | |
| 2025-05-23 | 111.90 | 111.90 | 107.80 | 108.70 | -0.092% | 91,897 | -73.634% | |
| 2025-05-22 | 110.40 | 113.30 | 107.30 | 108.80 | +0.369% | 87,413 | -73.658% | |
| 2025-05-21 | 104.80 | 108.50 | 104.70 | 108.40 | +4.331% | 98,275 | -73.561% | |
| 2025-05-20 | 102.60 | 104.05 | 101.45 | 103.90 | +0.972% | 65,380 | -72.416% | |
| 2025-05-19 | 102.50 | 104.56 | 102.00 | 102.90 | +2.286% | 104,629 | -72.148% | |
| 2025-05-16 | 100.50 | 102.95 | 99.80 | 100.60 | +0.399% | 92,308 | -71.511% | |
| 2025-05-15 | 102.00 | 103.60 | 100.20 | 100.20 | +1.520% | 162,775 | -71.397% | |
| 2025-05-14 | 99.85 | 100.20 | 97.85 | 98.70 | +0.920% | 108,031 | -70.963% | |
| 2025-05-13 | 102.80 | 103.60 | 96.00 | 97.80 | -6.501% | 137,055 | -70.695% | |
| 2025-05-12 | 103.00 | 105.80 | 99.50 | 104.60 | -7.434% | 119,405 | -72.600% | |
| 2025-05-09 | 113.60 | 115.70 | 111.90 | 113.00 | -3.004% | 75,266 | -74.637% | |
| 2025-05-08 | 121.05 | 121.95 | 114.60 | 116.50 | -6.350% | 145,712 | -75.399% | |
| 2025-05-07 | 123.00 | 127.55 | 123.00 | 124.40 | 0.000% | 61,987 | -76.961% |