DULL
MicroSectors Gold -3x Inverse Leveraged ETN
stockNYSEETF
At CloseOct 2, 2026 12:22:13 PM EDT
65.33USD+2.499%(+1.59)2,985
DULL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.94 | 65.50 | 62.94 | 65.12 | +2.162% | 2,985 | 0.000% | |
| 2026-10-01 | 64.00 | 64.73 | 63.69 | 63.74 | -1.394% | 9,243 | +2.162% | |
| 2026-09-30 | 62.99 | 64.82 | 62.86 | 64.64 | +1.450% | 4,384 | +0.738% | |
| 2026-09-29 | 64.46 | 65.14 | 63.72 | 63.72 | -3.709% | 3,151 | +2.199% | |
| 2026-09-28 | 65.22 | 66.36 | 64.63 | 66.17 | +11.768% | 10,528 | -1.591% | |
| 2026-09-25 | 59.62 | 60.41 | 59.20 | 59.21 | -1.185% | 7,206 | +9.989% | |
| 2026-09-24 | 60.21 | 61.03 | 59.86 | 59.92 | +0.744% | 2,268 | +8.685% | |
| 2026-09-23 | 59.01 | 59.65 | 58.96 | 59.47 | +5.719% | 2,795 | +9.494% | |
| 2026-09-22 | 57.33 | 57.92 | 56.09 | 56.26 | -1.353% | 4,119 | +15.755% | |
| 2026-09-21 | 57.05 | 57.12 | 56.83 | 57.03 | +2.061% | 1,179 | +14.189% | |
| 2026-09-18 | 56.83 | 57.00 | 55.83 | 55.88 | -1.985% | 1,393 | +16.542% | |
| 2026-09-17 | 56.09 | 57.10 | 56.09 | 57.01 | -5.172% | 8,624 | +14.228% | |
| 2026-09-16 | 57.24 | 61.58 | 56.56 | 60.12 | +1.826% | 25,383 | +8.321% | |
| 2026-09-15 | 59.17 | 59.65 | 59.04 | 59.04 | -0.913% | 6,013 | +10.299% | |
| 2026-09-14 | 59.95 | 60.14 | 58.52 | 59.58 | +4.309% | 13,922 | +9.292% | |
| 2026-09-11 | 55.19 | 57.25 | 55.12 | 57.12 | -1.672% | 6,622 | +14.001% | |
| 2026-09-10 | 56.34 | 58.23 | 56.34 | 58.09 | +5.215% | 9,752 | +12.095% | |
| 2026-09-09 | 54.51 | 55.70 | 54.00 | 55.21 | -2.598% | 5,408 | +17.940% | |
| 2026-09-08 | 55.18 | 56.69 | 55.15 | 56.69 | +4.996% | 3,139 | +14.876% | |
| 2026-09-04 | 54.00 | 54.13 | 53.84 | 53.99 | +2.828% | 6,411 | +20.616% | |
| 2026-09-03 | 52.68 | 52.68 | 51.17 | 52.51 | -5.685% | 10,730 | +24.027% | |
| 2026-09-02 | 56.97 | 56.97 | 55.57 | 55.67 | -4.486% | 24,205 | +16.976% | |
| 2026-09-01 | 57.66 | 58.28 | 56.66 | 58.28 | +8.437% | 16,733 | +11.728% | |
| 2026-08-31 | 54.58 | 54.90 | 53.75 | 53.75 | +0.528% | 31,207 | +21.154% | |
| 2026-08-28 | 50.69 | 53.71 | 49.80 | 53.47 | +9.570% | 7,211 | +21.794% | |
| 2026-08-27 | 49.34 | 49.93 | 48.61 | 48.80 | -0.762% | 7,307 | +33.450% | |
| 2026-08-26 | 48.34 | 49.29 | 48.00 | 49.17 | +4.548% | 4,960 | +32.433% | |
| 2026-08-25 | 48.40 | 48.57 | 47.03 | 47.03 | -0.825% | 13,454 | +38.457% | |
| 2026-08-24 | 46.71 | 47.87 | 46.56 | 47.42 | -2.006% | 9,850 | +37.314% | |
| 2026-08-21 | 49.37 | 49.37 | 48.40 | 48.40 | -6.090% | 8,812 | +34.559% | |
| 2026-08-20 | 53.40 | 53.40 | 51.53 | 51.53 | -1.077% | 2,253 | +26.365% | |
| 2026-08-19 | 54.45 | 54.45 | 52.09 | 52.09 | -11.567% | 1,599 | +25.003% | |
| 2026-08-18 | 57.25 | 58.91 | 56.98 | 58.91 | +5.149% | 3,056 | +10.544% | |
| 2026-08-17 | 57.24 | 57.24 | 56.02 | 56.02 | -2.885% | 877 | +16.236% | |
| 2026-08-14 | 57.01 | 57.72 | 57.01 | 57.69 | -1.813% | 1,643 | +12.883% | |
| 2026-08-13 | 57.57 | 58.75 | 57.54 | 58.75 | +4.238% | 4,076 | +10.836% | |
| 2026-08-12 | 55.47 | 56.37 | 55.47 | 56.37 | -2.725% | 2,837 | +15.533% | |
| 2026-08-11 | 58.13 | 58.22 | 57.94 | 57.94 | +1.134% | 912 | +12.385% | |
| 2026-08-10 | 59.97 | 59.97 | 57.15 | 57.29 | -3.091% | 6,173 | +13.659% | |
| 2026-08-07 | 58.70 | 59.43 | 58.10 | 59.12 | -6.802% | 5,748 | +10.145% | |
| 2026-08-06 | 62.25 | 64.15 | 62.25 | 63.44 | +0.190% | 5,420 | +2.654% | |
| 2026-08-05 | 64.74 | 64.74 | 62.60 | 63.32 | -12.493% | 6,030 | +2.849% | |
| 2026-08-04 | 72.45 | 72.46 | 70.92 | 72.36 | -1.928% | 5,356 | -10.000% | |
| 2026-08-03 | 74.88 | 74.88 | 73.78 | 73.78 | -0.007% | 1,473 | -11.735% | |
| 2026-07-31 | 73.89 | 73.89 | 73.78 | 73.78 | +4.271% | 1,354 | -11.741% | |
| 2026-07-30 | 70.95 | 71.28 | 70.76 | 70.76 | -4.258% | 4,673 | -7.971% | |
| 2026-07-29 | 76.54 | 76.54 | 70.83 | 73.91 | -1.863% | 4,849 | -11.889% | |
| 2026-07-28 | 75.98 | 75.98 | 74.98 | 75.31 | +4.333% | 2,658 | -13.531% | |
| 2026-07-27 | 72.51 | 72.75 | 72.18 | 72.18 | -2.304% | 2,673 | -9.784% | |
| 2026-07-24 | 74.16 | 74.16 | 72.70 | 73.88 | -0.107% | 2,925 | -11.862% | |
| 2026-07-23 | 73.80 | 74.40 | 73.53 | 73.96 | +5.723% | 3,248 | -11.957% | |
| 2026-07-22 | 69.09 | 69.96 | 68.30 | 69.96 | -3.209% | 28,740 | -6.918% | |
| 2026-07-21 | 74.03 | 74.49 | 72.28 | 72.28 | -5.932% | 4,544 | -9.905% | |
| 2026-07-20 | 76.72 | 76.88 | 76.20 | 76.84 | +0.481% | 4,961 | -15.250% | |
| 2026-07-17 | 78.81 | 78.81 | 76.23 | 76.47 | -2.684% | 28,635 | -14.842% | |
| 2026-07-16 | 77.28 | 78.76 | 76.59 | 78.58 | +5.642% | 20,990 | -17.127% | |
| 2026-07-15 | 74.06 | 75.71 | 73.62 | 74.38 | +0.140% | 18,613 | -12.451% | |
| 2026-07-14 | 72.44 | 74.64 | 71.99 | 74.28 | -4.098% | 26,453 | -12.329% | |
| 2026-07-13 | 74.38 | 78.04 | 74.38 | 77.45 | +7.782% | 27,415 | -15.921% | |
| 2026-07-10 | 75.00 | 75.00 | 71.76 | 71.86 | +1.094% | 11,309 | -9.379% | |
| 2026-07-09 | 70.97 | 71.30 | 70.78 | 71.08 | -2.857% | 12,317 | -8.387% | |
| 2026-07-08 | 73.59 | 75.88 | 73.17 | 73.17 | +2.283% | 7,282 | -11.005% | |
| 2026-07-07 | 68.53 | 72.22 | 68.53 | 71.54 | +3.585% | 2,566 | -8.973% | |
| 2026-07-06 | 69.94 | 69.94 | 69.06 | 69.06 | -2.871% | 1,087 | -5.710% | |
| 2026-07-02 | 70.22 | 71.33 | 70.11 | 71.11 | -6.231% | 20,846 | -8.417% | |
| 2026-07-01 | 75.28 | 75.83 | 71.74 | 75.83 | -1.672% | 2,650 | -14.123% | |
| 2026-06-30 | 76.83 | 77.12 | 75.13 | 77.12 | -0.048% | 3,352 | -15.560% | |
| 2026-06-29 | 75.71 | 77.31 | 75.71 | 77.16 | +4.453% | 3,953 | -15.600% | |
| 2026-06-26 | 74.99 | 74.99 | 72.73 | 73.87 | -3.710% | 6,772 | -11.842% | |
| 2026-06-25 | 76.66 | 77.51 | 75.96 | 76.71 | -2.743% | 5,183 | -15.112% | |
| 2026-06-24 | 79.38 | 80.00 | 76.15 | 78.88 | +9.313% | 26,781 | -17.441% | |
| 2026-06-23 | 72.24 | 72.24 | 71.07 | 72.16 | +5.461% | 17,118 | -9.752% | |
| 2026-06-22 | 68.27 | 68.98 | 67.88 | 68.42 | +2.075% | 6,249 | -4.823% | |
| 2026-06-18 | 65.33 | 67.17 | 64.84 | 67.03 | +1.540% | 24,365 | -2.849% | |
| 2026-06-17 | 61.85 | 66.88 | 60.04 | 66.01 | +6.351% | 19,315 | -1.353% | |
| 2026-06-16 | 61.74 | 62.65 | 61.45 | 62.07 | -0.846% | 4,489 | +4.912% | |
| 2026-06-15 | 60.96 | 62.60 | 60.23 | 62.60 | -7.777% | 9,078 | +4.025% | |
| 2026-06-12 | 67.91 | 68.76 | 66.49 | 67.88 | +0.180% | 18,222 | -4.065% | |
| 2026-06-11 | 75.34 | 76.15 | 67.39 | 67.76 | -9.576% | 15,965 | -3.892% | |
| 2026-06-10 | 72.00 | 74.98 | 70.24 | 74.93 | +12.431% | 30,582 | -13.096% | |
| 2026-06-09 | 63.30 | 67.38 | 62.29 | 66.65 | +4.878% | 13,464 | -2.293% | |
| 2026-06-08 | 63.25 | 64.09 | 62.77 | 63.55 | -0.582% | 9,118 | +2.473% | |
| 2026-06-05 | 60.67 | 63.93 | 60.67 | 63.92 | +10.708% | 31,916 | +1.876% | |
| 2026-06-04 | 56.62 | 57.80 | 56.49 | 57.74 | -2.269% | 2,045 | +12.785% | |
| 2026-06-03 | 58.65 | 59.40 | 58.65 | 59.08 | +2.861% | 1,093 | +10.225% | |
| 2026-06-02 | 56.59 | 57.44 | 56.59 | 57.44 | -0.440% | 5,458 | +13.379% | |
| 2026-06-01 | 58.47 | 58.82 | 57.32 | 57.69 | +4.344% | 12,097 | +12.880% | |
| 2026-05-29 | 55.89 | 55.89 | 53.62 | 55.29 | -3.148% | 9,217 | +17.784% | |
| 2026-05-28 | 60.01 | 60.01 | 56.57 | 57.09 | -3.211% | 8,531 | +14.076% | |
| 2026-05-27 | 60.58 | 60.58 | 58.87 | 58.98 | +3.915% | 7,179 | +10.413% | |
| 2026-05-26 | 56.27 | 57.53 | 56.27 | 56.76 | +0.058% | 6,932 | +14.736% | |
| 2026-05-22 | 56.29 | 57.15 | 56.29 | 56.72 | +2.040% | 4,039 | +14.802% | |
| 2026-05-21 | 57.26 | 57.27 | 55.34 | 55.59 | +0.594% | 4,855 | +17.145% | |
| 2026-05-20 | 57.61 | 57.68 | 55.23 | 55.26 | -4.351% | 7,530 | +17.840% | |
| 2026-05-19 | 57.66 | 58.09 | 56.76 | 57.78 | +5.093% | 5,379 | +12.713% | |
| 2026-05-18 | 55.41 | 55.41 | 54.98 | 54.98 | -0.736% | 1,340 | +18.453% | |
| 2026-05-15 | 56.08 | 56.08 | 54.91 | 55.38 | +6.889% | 13,292 | +17.582% | |
| 2026-05-14 | 50.76 | 51.81 | 50.76 | 51.81 | +2.195% | 2,196 | +25.682% | |
| 2026-05-13 | 50.39 | 51.16 | 50.39 | 50.70 | +1.701% | 1,632 | +28.441% | |
| 2026-05-12 | 50.66 | 51.11 | 49.85 | 49.85 | +1.342% | 2,592 | +30.625% | |
| 2026-05-11 | 49.51 | 49.51 | 48.83 | 49.19 | -0.590% | 2,807 | +32.378% | |
| 2026-05-08 | 48.97 | 49.80 | 48.97 | 49.48 | -1.263% | 1,899 | +31.597% | |
| 2026-05-07 | 49.01 | 50.27 | 48.32 | 50.12 | -0.500% | 8,862 | +29.935% | |
| 2026-05-06 | 50.29 | 50.81 | 49.71 | 50.37 | -9.370% | 9,627 | +29.285% | |
| 2026-05-05 | 54.91 | 55.58 | 54.78 | 55.58 | -2.416% | 2,264 | +17.171% | |
| 2026-05-04 | 55.35 | 57.33 | 55.35 | 56.95 | +6.152% | 18,014 | +14.341% | |
| 2026-05-01 | 53.17 | 53.65 | 52.67 | 53.65 | +0.284% | 9,315 | +21.375% | |
| 2026-04-30 | 52.98 | 53.74 | 52.83 | 53.50 | -4.499% | 31,790 | +21.720% | |
| 2026-04-29 | 56.50 | 57.00 | 56.02 | 56.02 | +3.187% | 6,909 | +16.245% | |
| 2026-04-28 | 54.69 | 55.26 | 54.14 | 54.29 | +5.399% | 10,907 | +19.950% | |
| 2026-04-27 | 50.95 | 51.72 | 50.95 | 51.51 | +2.446% | 4,846 | +26.426% | |
| 2026-04-24 | 51.20 | 51.20 | 49.96 | 50.28 | -1.276% | 2,443 | +29.518% | |
| 2026-04-23 | 50.09 | 51.93 | 49.88 | 50.93 | +2.788% | 5,144 | +27.865% | |
| 2026-04-22 | 48.99 | 49.84 | 48.99 | 49.55 | -3.940% | 3,034 | +31.430% | |
| 2026-04-21 | 48.75 | 51.60 | 48.34 | 51.58 | +8.441% | 24,146 | +26.252% | |
| 2026-04-20 | 47.32 | 47.63 | 47.26 | 47.56 | +2.754% | 3,565 | +36.908% | |
| 2026-04-17 | 46.48 | 46.48 | 45.61 | 46.29 | -3.983% | 10,801 | +40.679% | |
| 2026-04-16 | 47.68 | 48.69 | 47.68 | 48.21 | +0.226% | 5,060 | +35.075% | |
| 2026-04-15 | 47.45 | 48.31 | 47.45 | 48.10 | +3.134% | 8,770 | +35.380% | |
| 2026-04-14 | 48.66 | 48.66 | 46.64 | 46.64 | -6.847% | 31,822 | +39.623% | |
| 2026-04-13 | 50.32 | 51.16 | 49.89 | 50.07 | +1.466% | 13,842 | +30.063% | |
| 2026-04-10 | 48.94 | 49.68 | 48.62 | 49.35 | +0.356% | 3,863 | +31.969% | |
| 2026-04-09 | 49.18 | 49.66 | 48.31 | 49.17 | -2.052% | 11,876 | +32.439% | |
| 2026-04-08 | 48.32 | 51.00 | 48.24 | 50.20 | -1.991% | 37,922 | +29.722% | |
| 2026-04-07 | 52.89 | 54.10 | 50.73 | 51.22 | -2.827% | 32,619 | +27.139% | |
| 2026-04-06 | 52.18 | 52.81 | 50.84 | 52.71 | +0.977% | 12,253 | +23.545% | |
| 2026-04-02 | 54.55 | 54.68 | 51.46 | 52.20 | +6.076% | 55,998 | +24.752% | |
| 2026-04-01 | 50.32 | 50.35 | 48.47 | 49.21 | -5.274% | 27,549 | +32.332% | |
| 2026-03-31 | 55.76 | 55.77 | 51.90 | 51.95 | -11.242% | 21,741 | +25.352% | |
| 2026-03-30 | 56.49 | 58.95 | 56.49 | 58.53 | +0.446% | 12,827 | +11.260% | |
| 2026-03-27 | 62.33 | 62.97 | 57.02 | 58.27 | -10.656% | 17,523 | +11.756% | |
| 2026-03-26 | 62.41 | 65.23 | 61.51 | 65.22 | +10.280% | 24,685 | -0.153% | |
| 2026-03-25 | 57.00 | 60.23 | 56.77 | 59.14 | -8.522% | 27,368 | +10.111% | |
| 2026-03-24 | 66.47 | 66.65 | 63.15 | 64.65 | +0.217% | 19,167 | +0.728% | |
| 2026-03-23 | 64.37 | 66.31 | 60.45 | 64.51 | +6.417% | 599,537 | +0.946% | |
| 2026-03-20 | 54.68 | 61.08 | 54.68 | 60.62 | +9.640% | 54,493 | +7.424% | |
| 2026-03-19 | 57.36 | 58.58 | 55.09 | 55.29 | +12.287% | 89,279 | +17.780% | |
| 2026-03-18 | 48.77 | 49.43 | 47.87 | 49.24 | +9.370% | 19,944 | +32.251% | |
| 2026-03-17 | 44.62 | 45.44 | 44.60 | 45.02 | +0.854% | 3,173 | +44.643% | |
| 2026-03-16 | 44.12 | 45.50 | 44.12 | 44.64 | +0.382% | 9,506 | +45.879% | |
| 2026-03-13 | 42.10 | 44.60 | 41.98 | 44.47 | +3.539% | 19,117 | +46.437% | |
| 2026-03-12 | 40.98 | 42.95 | 40.97 | 42.95 | +6.023% | 11,869 | +51.619% | |
| 2026-03-11 | 40.55 | 41.13 | 40.45 | 40.51 | +0.972% | 14,415 | +60.751% | |
| 2026-03-10 | 39.64 | 41.00 | 39.24 | 40.12 | -3.349% | 27,870 | +62.314% | |
| 2026-03-09 | 42.66 | 43.38 | 41.49 | 41.51 | +1.244% | 22,202 | +56.879% | |
| 2026-03-06 | 42.47 | 42.68 | 41.00 | 41.00 | -4.958% | 19,776 | +58.830% | |
| 2026-03-05 | 42.23 | 43.65 | 42.12 | 43.14 | +3.253% | 32,807 | +50.955% | |
| 2026-03-04 | 40.70 | 42.13 | 40.50 | 41.78 | -2.200% | 65,846 | +55.865% | |
| 2026-03-03 | 41.68 | 44.50 | 41.68 | 42.72 | +13.890% | 102,880 | +52.435% | |
| 2026-03-02 | 37.80 | 38.83 | 37.18 | 37.51 | -4.266% | 30,435 | +73.608% | |
| 2026-02-27 | 40.01 | 40.01 | 39.17 | 39.18 | -3.991% | 3,870 | +66.202% | |
| 2026-02-26 | 41.44 | 42.16 | 40.81 | 40.81 | -2.194% | 6,651 | +59.570% | |
| 2026-02-25 | 41.02 | 41.75 | 40.33 | 41.73 | +0.350% | 15,584 | +56.068% | |
| 2026-02-24 | 42.67 | 42.76 | 41.41 | 41.58 | +4.158% | 13,070 | +56.615% | 1-for-50 split |
| 2026-02-23 | 41.73 | 41.76 | 39.58 | 39.92 | -8.230% | 24,285 | +63.127% | |
| 2026-02-20 | 44.85 | 46.17 | 43.50 | 43.50 | -5.987% | 4,731 | +49.702% | |
| 2026-02-19 | 46.66 | 46.90 | 45.50 | 46.27 | -0.516% | 7,667 | +40.740% | |
| 2026-02-18 | 47.26 | 47.34 | 45.61 | 46.51 | -5.907% | 7,795 | +40.014% | |
| 2026-02-17 | 49.45 | 50.50 | 48.82 | 49.43 | +8.044% | 25,478 | +31.743% | |
| 2026-02-13 | 46.58 | 47.50 | 45.02 | 45.75 | -6.709% | 15,572 | +42.340% | |
| 2026-02-12 | 45.12 | 49.94 | 45.01 | 49.04 | +10.153% | 12,260 | +32.790% | |
| 2026-02-11 | 45.10 | 45.97 | 44.24 | 44.52 | -3.343% | 7,043 | +46.272% | |
| 2026-02-10 | 45.00 | 46.94 | 45.00 | 46.06 | +2.083% | 9,891 | +41.382% | |
| 2026-02-09 | 46.73 | 46.73 | 45.00 | 45.12 | -6.738% | 12,951 | +44.327% | |
| 2026-02-06 | 50.50 | 50.50 | 48.01 | 48.38 | -9.570% | 12,546 | +34.602% | |
| 2026-02-05 | 53.00 | 53.75 | 50.51 | 53.50 | +8.431% | 42,481 | +21.720% | |
| 2026-02-04 | 46.47 | 51.75 | 46.01 | 49.34 | +0.162% | 48,394 | +31.983% | |
| 2026-02-03 | 50.00 | 51.50 | 47.50 | 49.26 | -19.246% | 45,428 | +32.197% | |
| 2026-02-02 | 60.00 | 62.50 | 56.00 | 61.00 | +11.927% | 90,080 | +6.755% | |
| 2026-01-30 | 49.06 | 59.00 | 47.67 | 54.50 | +30.461% | 154,675 | +19.487% | |
| 2026-01-29 | 38.44 | 48.54 | 38.40 | 41.77 | -0.890% | 125,478 | +55.884% | |
| 2026-01-28 | 45.16 | 45.75 | 41.77 | 42.15 | -11.226% | 37,591 | +54.497% | |
| 2026-01-27 | 51.00 | 51.31 | 47.17 | 47.48 | -6.902% | 19,854 | +37.153% | |
| 2026-01-26 | 50.50 | 53.50 | 49.66 | 51.00 | -4.584% | 23,928 | +27.687% | |
| 2026-01-23 | 54.50 | 55.00 | 53.00 | 53.45 | -3.694% | 14,693 | +21.834% | |
| 2026-01-22 | 59.00 | 59.00 | 55.06 | 55.50 | -6.723% | 11,995 | +17.334% | |
| 2026-01-21 | 58.00 | 61.75 | 57.25 | 59.50 | -3.252% | 13,274 | +9.446% | |
| 2026-01-20 | 62.50 | 63.30 | 61.02 | 61.50 | -11.191% | 8,654 | +5.887% | |
| 2026-01-16 | 68.75 | 71.50 | 67.50 | 69.25 | +0.362% | 8,086 | -5.963% | |
| 2026-01-15 | 69.00 | 69.00 | 67.51 | 69.00 | +2.222% | 4,984 | -5.623% | |
| 2026-01-14 | 67.50 | 68.81 | 67.00 | 67.50 | -2.878% | 6,514 | -3.525% | |
| 2026-01-13 | 68.00 | 69.75 | 67.03 | 69.50 | 0.000% | 7,118 | -6.302% | |
| 2026-01-12 | 69.00 | 69.50 | 67.25 | 69.50 | -4.795% | 6,957 | -6.302% | |
| 2026-01-09 | 73.50 | 74.50 | 72.75 | 73.00 | -2.013% | 4,529 | -10.794% | |
| 2026-01-08 | 77.50 | 77.50 | 74.50 | 74.50 | -1.325% | 6,267 | -12.590% | |
| 2026-01-07 | 76.50 | 77.50 | 75.00 | 75.50 | +2.027% | 4,853 | -13.748% | |
| 2026-01-06 | 75.50 | 75.50 | 73.50 | 74.00 | -3.268% | 10,010 | -11.999% | |
| 2026-01-05 | 78.00 | 78.00 | 75.50 | 76.50 | -7.831% | 5,805 | -14.875% | |
| 2026-01-02 | 81.00 | 83.93 | 80.75 | 83.00 | -1.190% | 5,858 | -21.542% | |
| 2025-12-31 | 82.50 | 84.50 | 82.00 | 84.00 | +2.439% | 9,190 | -22.476% | |
| 2025-12-30 | 80.00 | 82.50 | 79.50 | 82.00 | -0.606% | 6,556 | -20.585% | |
| 2025-12-29 | 79.50 | 84.00 | 79.50 | 82.50 | +12.628% | 15,842 | -21.066% | |
| 2025-12-26 | 73.50 | 74.00 | 72.25 | 73.25 | -2.980% | 4,602 | -11.098% | |
| 2025-12-24 | 75.50 | 77.37 | 75.00 | 75.50 | +0.667% | 9,498 | -13.748% | |
| 2025-12-23 | 77.00 | 78.30 | 74.50 | 75.00 | -3.846% | 9,882 | -13.173% | |
| 2025-12-22 | 79.00 | 79.50 | 77.53 | 78.00 | -6.587% | 6,521 | -16.512% | |
| 2025-12-19 | 84.25 | 84.83 | 82.68 | 83.50 | 0.000% | 2,210 | -22.011% | |
| 2025-12-18 | 83.68 | 85.25 | 81.67 | 83.50 | 0.000% | 5,646 | -22.011% | |
| 2025-12-17 | 84.00 | 84.71 | 83.00 | 83.50 | -2.907% | 3,939 | -22.011% | |
| 2025-12-16 | 84.00 | 86.50 | 84.00 | 86.00 | +0.585% | 4,352 | -24.279% | |
| 2025-12-15 | 85.00 | 87.00 | 83.69 | 85.50 | 0.000% | 8,719 | -23.836% | |
| 2025-12-12 | 83.50 | 88.00 | 82.53 | 85.50 | -1.724% | 11,040 | -23.836% | |
| 2025-12-11 | 90.00 | 90.00 | 86.75 | 87.00 | -3.333% | 2,474 | -25.149% | |
| 2025-12-10 | 92.00 | 93.00 | 89.75 | 90.00 | -1.099% | 5,693 | -27.644% | |
| 2025-12-09 | 92.00 | 93.00 | 90.53 | 91.00 | -2.151% | 2,579 | -28.439% | |
| 2025-12-08 | 91.52 | 93.75 | 91.50 | 93.00 | +1.087% | 3,163 | -29.978% | |
| 2025-12-05 | 90.25 | 92.00 | 88.00 | 92.00 | 0.000% | 5,901 | -29.217% | |
| 2025-12-04 | 91.50 | 92.50 | 91.00 | 92.00 | +0.546% | 4,306 | -29.217% | |
| 2025-12-03 | 89.75 | 92.25 | 89.00 | 91.50 | +0.549% | 4,602 | -28.830% | |
| 2025-12-02 | 90.03 | 94.00 | 90.00 | 91.00 | +1.111% | 2,832 | -28.439% | |
| 2025-12-01 | 89.00 | 90.75 | 88.50 | 90.00 | -0.552% | 5,143 | -27.644% | |
| 2025-11-28 | 92.00 | 92.91 | 90.50 | 90.50 | -4.233% | 1,889 | -28.044% | |
| 2025-11-26 | 95.28 | 96.00 | 94.00 | 94.50 | -2.326% | 2,285 | -31.090% | |
| 2025-11-25 | 96.00 | 98.00 | 94.50 | 96.75 | +0.259% | 3,431 | -32.692% | |
| 2025-11-24 | 101.00 | 101.25 | 96.50 | 96.50 | -4.926% | 2,894 | -32.518% | |
| 2025-11-21 | 102.00 | 102.44 | 99.25 | 101.50 | +0.995% | 6,295 | -35.842% | |
| 2025-11-20 | 100.50 | 103.00 | 98.61 | 100.50 | -0.495% | 6,225 | -35.204% | |
| 2025-11-19 | 98.00 | 102.25 | 96.50 | 101.00 | 0.000% | 5,671 | -35.524% | |
| 2025-11-18 | 101.00 | 103.25 | 100.25 | 101.00 | -2.415% | 2,995 | -35.524% | |
| 2025-11-17 | 101.00 | 105.75 | 100.50 | 103.50 | +3.500% | 5,741 | -37.082% | |
| 2025-11-14 | 102.00 | 103.50 | 98.25 | 100.00 | +5.820% | 4,901 | -34.880% | |
| 2025-11-13 | 91.50 | 95.55 | 91.25 | 94.50 | +2.717% | 7,505 | -31.090% | |
| 2025-11-12 | 97.00 | 97.00 | 91.50 | 92.00 | -5.641% | 12,787 | -29.217% | |
| 2025-11-11 | 97.00 | 99.41 | 96.75 | 97.50 | -0.510% | 4,155 | -33.210% | |
| 2025-11-10 | 100.00 | 101.36 | 98.00 | 98.00 | -8.411% | 5,860 | -33.551% | |
| 2025-11-07 | 108.00 | 108.50 | 105.17 | 107.00 | -1.382% | 8,246 | -39.140% | |
| 2025-11-06 | 108.00 | 110.50 | 107.25 | 108.50 | +0.463% | 7,344 | -39.981% | |
| 2025-11-05 | 109.00 | 110.00 | 108.00 | 108.00 | -4.000% | 4,914 | -39.703% | |
| 2025-11-04 | 111.00 | 113.24 | 109.52 | 112.50 | +5.634% | 13,742 | -42.115% | |
| 2025-11-03 | 107.00 | 107.75 | 105.02 | 106.50 | -0.930% | 18,838 | -38.854% | |
| 2025-10-31 | 105.50 | 109.50 | 105.00 | 107.50 | +1.896% | 9,317 | -39.423% | |
| 2025-10-30 | 110.50 | 111.00 | 105.50 | 105.50 | -5.804% | 7,578 | -38.275% | |
| 2025-10-29 | 105.50 | 113.50 | 105.50 | 112.00 | +0.901% | 15,985 | -41.857% | |
| 2025-10-28 | 113.50 | 114.75 | 110.00 | 111.00 | +2.304% | 20,181 | -41.333% | |
| 2025-10-27 | 105.50 | 110.00 | 105.00 | 108.50 | +7.960% | 20,899 | -39.981% | |
| 2025-10-24 | 99.50 | 100.50 | 97.50 | 100.50 | +1.515% | 13,368 | -35.204% | |
| 2025-10-23 | 97.50 | 99.50 | 96.50 | 99.00 | -1.493% | 12,933 | -34.222% | |
| 2025-10-22 | 104.00 | 107.00 | 99.50 | 100.50 | +1.005% | 50,032 | -35.204% | |
| 2025-10-21 | 94.50 | 101.25 | 93.00 | 99.50 | +16.374% | 54,213 | -34.552% | |
| 2025-10-20 | 88.50 | 90.00 | 85.00 | 85.50 | -9.524% | 60,267 | -23.836% | |
| 2025-10-17 | 89.50 | 96.50 | 89.00 | 94.50 | +5.587% | 74,300 | -31.090% | |
| 2025-10-16 | 93.50 | 93.97 | 89.17 | 89.50 | -6.283% | 27,258 | -27.240% | |
| 2025-10-15 | 97.00 | 98.50 | 95.50 | 95.50 | -5.911% | 13,027 | -31.811% | |
| 2025-10-14 | 103.50 | 103.50 | 100.00 | 101.50 | -1.932% | 7,497 | -35.842% | |
| 2025-10-13 | 105.50 | 105.50 | 102.50 | 103.50 | -6.757% | 13,748 | -37.082% | |
| 2025-10-10 | 113.00 | 115.00 | 110.50 | 111.00 | -3.478% | 6,199 | -41.333% | |
| 2025-10-09 | 108.50 | 117.00 | 108.22 | 115.00 | +5.023% | 14,266 | -43.374% | |
| 2025-10-08 | 109.50 | 110.50 | 107.57 | 109.50 | -4.783% | 13,531 | -40.529% | |
| 2025-10-07 | 114.50 | 116.00 | 113.55 | 115.00 | -0.862% | 4,882 | -43.374% | |
| 2025-10-06 | 118.50 | 119.25 | 115.58 | 116.00 | -5.882% | 4,774 | -43.862% | |
| 2025-10-03 | 123.75 | 126.06 | 122.95 | 123.25 | -2.569% | 1,405 | -47.164% | |
| 2025-10-02 | 123.00 | 129.50 | 122.50 | 126.50 | +1.606% | 2,185 | -48.521% | |
| 2025-10-01 | 125.00 | 126.50 | 124.00 | 124.50 | -0.797% | 1,597 | -47.694% | |
| 2025-09-30 | 130.00 | 130.46 | 125.50 | 125.50 | -2.713% | 2,083 | -48.111% | |
| 2025-09-29 | 130.00 | 131.95 | 125.00 | 129.00 | -4.444% | 3,698 | -49.519% | |
| 2025-09-26 | 136.00 | 137.00 | 133.50 | 135.00 | -2.174% | 2,197 | -51.763% | |
| 2025-09-25 | 138.50 | 140.43 | 136.50 | 138.00 | -0.898% | 1,195 | -52.811% | |
| 2025-09-24 | 135.55 | 141.00 | 135.50 | 139.25 | +2.390% | 2,099 | -53.235% | |
| 2025-09-23 | 133.50 | 137.00 | 133.00 | 136.00 | -0.730% | 5,267 | -52.117% | |
| 2025-09-22 | 140.50 | 141.50 | 137.00 | 137.00 | -5.517% | 2,654 | -52.467% | |
| 2025-09-19 | 149.00 | 149.00 | 144.50 | 145.00 | -3.333% | 2,409 | -55.089% | |
| 2025-09-18 | 149.00 | 152.00 | 149.00 | 150.00 | +1.386% | 2,788 | -56.586% | |
| 2025-09-17 | 146.50 | 150.00 | 142.75 | 147.95 | +2.388% | 3,251 | -55.985% | |
| 2025-09-16 | 144.00 | 146.00 | 142.72 | 144.50 | -0.687% | 7,700 | -54.934% | |
| 2025-09-15 | 149.00 | 149.00 | 145.00 | 145.50 | -3.000% | 3,422 | -55.244% | |
| 2025-09-12 | 150.00 | 150.00 | 148.50 | 150.00 | -0.662% | 4,470 | -56.586% | |
| 2025-09-11 | 153.50 | 158.50 | 150.68 | 151.00 | +0.332% | 34,350 | -56.874% | |
| 2025-09-10 | 149.00 | 150.68 | 148.40 | 150.50 | -0.331% | 1,956 | -56.731% | |
| 2025-09-09 | 148.00 | 151.50 | 146.00 | 151.00 | +0.332% | 2,570 | -56.874% | |
| 2025-09-08 | 152.50 | 152.50 | 149.00 | 150.50 | -3.526% | 2,279 | -56.731% | |
| 2025-09-05 | 159.00 | 159.00 | 155.50 | 156.00 | -4.000% | 973 | -58.256% | |
| 2025-09-04 | 161.50 | 163.82 | 161.50 | 162.50 | +1.246% | 523 | -59.926% | |
| 2025-09-03 | 161.75 | 162.00 | 158.50 | 160.50 | -2.134% | 919 | -59.427% | |
| 2025-09-02 | 172.00 | 172.50 | 163.00 | 164.00 | -6.818% | 2,083 | -60.292% | |
| 2025-08-29 | 182.00 | 182.00 | 176.00 | 176.00 | -3.030% | 1,973 | -63.000% | |
| 2025-08-28 | 184.50 | 184.50 | 181.00 | 181.50 | -2.288% | 712 | -64.121% | |
| 2025-08-27 | 188.50 | 188.75 | 185.25 | 185.75 | -0.402% | 500 | -64.942% | |
| 2025-08-26 | 189.05 | 189.50 | 186.25 | 186.50 | -2.100% | 181 | -65.083% | |
| 2025-08-25 | 189.25 | 190.50 | 189.25 | 190.50 | +0.794% | 68 | -65.816% | |
| 2025-08-22 | 196.75 | 196.75 | 188.50 | 189.00 | -3.201% | 408 | -65.545% | |
| 2025-08-21 | 194.00 | 195.50 | 193.97 | 195.25 | +1.166% | 37 | -66.648% | |
| 2025-08-20 | 194.75 | 195.00 | 193.00 | 193.00 | -3.258% | 354 | -66.259% | |
| 2025-08-19 | 195.75 | 199.50 | 195.50 | 199.50 | +1.760% | 373 | -67.358% | |
| 2025-08-18 | 195.45 | 196.50 | 195.45 | 196.05 | +0.281% | 757 | -66.784% | |
| 2025-08-15 | 195.00 | 195.75 | 194.07 | 195.50 | +0.128% | 165 | -66.690% | |
| 2025-08-14 | 194.00 | 196.50 | 193.00 | 195.25 | +1.825% | 392 | -66.648% | |
| 2025-08-13 | 191.00 | 192.50 | 190.00 | 191.75 | -0.892% | 162 | -66.039% | |
| 2025-08-12 | 193.50 | 196.00 | 191.50 | 193.47 | +0.512% | 1,266 | -66.342% | |
| 2025-08-11 | 192.95 | 194.00 | 190.75 | 192.49 | +4.049% | 4,626 | -66.169% | |
| 2025-08-08 | 185.25 | 188.00 | 184.50 | 185.00 | 0.000% | 1,763 | -64.800% | |
| 2025-08-07 | 186.61 | 188.50 | 185.00 | 185.00 | -2.246% | 581 | -64.800% | |
| 2025-08-06 | 189.50 | 190.00 | 188.00 | 189.25 | +0.665% | 557 | -65.590% | |
| 2025-08-05 | 190.00 | 190.00 | 186.25 | 188.00 | -0.265% | 816 | -65.361% | |
| 2025-08-04 | 188.50 | 189.00 | 187.25 | 188.50 | -1.567% | 657 | -65.453% | |
| 2025-08-01 | 193.00 | 194.50 | 190.75 | 191.50 | -6.127% | 1,581 | -65.995% | |
| 2025-07-31 | 201.00 | 204.00 | 201.00 | 204.00 | -1.687% | 661 | -68.078% | |
| 2025-07-30 | 201.62 | 207.50 | 201.41 | 207.50 | +5.063% | 647 | -68.617% | |
| 2025-07-29 | 199.19 | 199.56 | 196.50 | 197.50 | -0.754% | 321 | -67.028% | |
| 2025-07-28 | 197.50 | 201.50 | 197.50 | 199.00 | +1.531% | 1,430 | -67.276% | |
| 2025-07-25 | 195.00 | 197.49 | 194.25 | 196.00 | +2.887% | 1,190 | -66.775% | |
| 2025-07-24 | 192.50 | 192.50 | 188.75 | 190.50 | +2.098% | 438 | -65.816% | |
| 2025-07-23 | 183.75 | 188.00 | 182.50 | 186.59 | +3.630% | 711 | -65.099% | |
| 2025-07-22 | 182.45 | 183.75 | 180.00 | 180.05 | -2.676% | 830 | -63.832% | |
| 2025-07-21 | 187.00 | 188.00 | 185.00 | 185.00 | -4.762% | 2,097 | -64.800% | |
| 2025-07-18 | 193.00 | 195.00 | 192.50 | 194.25 | -0.385% | 771 | -66.476% | |
| 2025-07-17 | 199.50 | 200.00 | 195.00 | 195.00 | +0.257% | 326 | -66.605% | |
| 2025-07-16 | 197.25 | 198.50 | 188.75 | 194.50 | -1.394% | 1,293 | -66.519% | |
| 2025-07-15 | 195.51 | 198.50 | 193.50 | 197.25 | +1.154% | 501 | -66.986% | |
| 2025-07-14 | 192.50 | 195.00 | 192.25 | 195.00 | +1.299% | 634 | -66.605% | |
| 2025-07-11 | 193.00 | 193.25 | 190.59 | 192.50 | -2.778% | 666 | -66.171% | |
| 2025-07-10 | 198.50 | 200.50 | 197.75 | 198.00 | -1.000% | 558 | -67.111% | |
| 2025-07-09 | 203.50 | 203.51 | 199.50 | 200.00 | -0.744% | 431 | -67.440% | |
| 2025-07-08 | 198.00 | 204.00 | 198.00 | 201.50 | +3.069% | 351 | -67.682% | |
| 2025-07-07 | 200.00 | 201.00 | 195.25 | 195.50 | -0.382% | 1,043 | -66.690% | |
| 2025-07-03 | 196.41 | 197.50 | 195.50 | 196.25 | +1.684% | 420 | -66.818% | |
| 2025-07-02 | 195.00 | 196.00 | 191.75 | 193.00 | -1.279% | 816 | -66.259% | |
| 2025-07-01 | 193.00 | 195.50 | 192.75 | 195.50 | -2.494% | 2,585 | -66.690% | |
| 2025-06-30 | 206.00 | 206.00 | 200.50 | 200.50 | -3.606% | 274 | -67.521% | |
| 2025-06-27 | 210.50 | 210.50 | 205.84 | 208.00 | +5.584% | 1,515 | -68.692% | |
| 2025-06-26 | 199.06 | 200.50 | 196.25 | 197.00 | +0.254% | 1,010 | -66.944% | |
| 2025-06-25 | 200.25 | 200.25 | 196.00 | 196.50 | -0.758% | 804 | -66.860% | |
| 2025-06-24 | 200.50 | 202.75 | 198.00 | 198.00 | +4.485% | 1,794 | -67.111% | |
| 2025-06-23 | 189.25 | 190.00 | 186.50 | 189.50 | -1.044% | 1,249 | -65.636% | |
| 2025-06-20 | 193.00 | 193.00 | 189.75 | 191.50 | +0.262% | 1,075 | -65.995% | |
| 2025-06-18 | 186.00 | 191.50 | 186.00 | 191.00 | +1.596% | 2,357 | -65.906% | |
| 2025-06-17 | 186.00 | 190.75 | 186.00 | 188.00 | +0.535% | 2,320 | -65.361% | |
| 2025-06-16 | 183.00 | 187.93 | 182.75 | 187.00 | +3.601% | 4,708 | -65.176% | |
| 2025-06-13 | 178.00 | 182.44 | 177.50 | 180.50 | -3.733% | 6,079 | -63.922% | |
| 2025-06-12 | 188.50 | 188.50 | 185.75 | 187.50 | -3.599% | 1,631 | -65.269% | |
| 2025-06-11 | 196.00 | 199.24 | 194.00 | 194.50 | -1.269% | 1,200 | -66.519% | |
| 2025-06-10 | 195.00 | 199.00 | 194.00 | 197.00 | -0.505% | 1,835 | -66.944% | |
| 2025-06-09 | 200.50 | 200.50 | 196.00 | 198.00 | -1.000% | 951 | -67.111% | |
| 2025-06-06 | 193.50 | 200.50 | 193.25 | 200.00 | +3.896% | 1,890 | -67.440% | |
| 2025-06-05 | 188.46 | 195.00 | 187.50 | 192.50 | +1.316% | 2,825 | -66.171% | |
| 2025-06-04 | 192.50 | 193.50 | 188.00 | 190.00 | -1.554% | 1,841 | -65.726% | |
| 2025-06-03 | 192.50 | 196.00 | 192.50 | 193.00 | +2.116% | 1,736 | -66.259% | |
| 2025-06-02 | 193.50 | 193.75 | 188.41 | 189.00 | -7.805% | 7,134 | -65.545% | |
| 2025-05-30 | 204.00 | 208.25 | 204.00 | 205.00 | +2.500% | 6,745 | -68.234% | |
| 2025-05-29 | 200.50 | 202.50 | 198.25 | 200.00 | -2.200% | 4,021 | -67.440% | |
| 2025-05-28 | 202.50 | 205.25 | 202.00 | 204.50 | +0.739% | 3,080 | -68.156% | |
| 2025-05-27 | 203.50 | 205.75 | 202.00 | 203.00 | +5.455% | 5,188 | -67.921% | |
| 2025-05-23 | 195.00 | 197.00 | 191.50 | 192.50 | -6.780% | 5,350 | -66.171% | |
| 2025-05-22 | 202.50 | 208.00 | 202.50 | 206.50 | +2.993% | 2,173 | -68.465% | |
| 2025-05-21 | 203.00 | 205.00 | 199.51 | 200.50 | -2.195% | 1,329 | -67.521% | |
| 2025-05-20 | 216.50 | 216.50 | 205.00 | 205.00 | -5.530% | 1,593 | -68.234% | |
| 2025-05-19 | 217.50 | 220.50 | 216.50 | 217.00 | -3.769% | 1,824 | -69.991% | |
| 2025-05-16 | 230.00 | 231.00 | 225.25 | 225.50 | +3.678% | 3,066 | -71.122% | |
| 2025-05-15 | 227.00 | 227.50 | 217.00 | 217.50 | -4.814% | 3,505 | -70.060% | |
| 2025-05-14 | 228.00 | 231.25 | 225.50 | 228.50 | +6.032% | 3,851 | -71.501% | |
| 2025-05-13 | 216.50 | 220.00 | 213.25 | 215.50 | -0.920% | 7,148 | -69.782% | |
| 2025-05-12 | 218.00 | 221.00 | 215.51 | 217.50 | +8.479% | 9,137 | -70.060% | |
| 2025-05-09 | 199.50 | 202.25 | 197.75 | 200.50 | -2.433% | 1,831 | -67.521% | |
| 2025-05-08 | 196.00 | 208.00 | 194.50 | 205.50 | +6.202% | 6,749 | -68.311% | |
| 2025-05-07 | 191.00 | 194.50 | 189.50 | 193.50 | +4.313% | 6,023 | -66.346% | |
| 2025-05-06 | 190.50 | 193.00 | 185.25 | 185.50 | -8.395% | 9,980 | -64.895% | |
| 2025-05-05 | 205.00 | 207.25 | 200.53 | 202.50 | -8.784% | 7,669 | -67.842% | |
| 2025-05-02 | 217.00 | 224.00 | 215.50 | 222.00 | -0.448% | 9,717 | -70.666% | |
| 2025-05-01 | 224.00 | 227.50 | 220.75 | 223.00 | +5.938% | 6,451 | -70.798% | |
| 2025-04-30 | 208.00 | 211.00 | 205.51 | 210.50 | +2.683% | 4,368 | -69.064% | |
| 2025-04-29 | 206.50 | 209.00 | 203.75 | 205.00 | +2.500% | 2,357 | -68.234% | |
| 2025-04-28 | 210.00 | 211.75 | 199.00 | 200.00 | -4.077% | 6,080 | -67.440% | |
| 2025-04-25 | 214.50 | 215.44 | 207.00 | 208.50 | +3.218% | 7,720 | -68.767% | |
| 2025-04-24 | 203.50 | 208.50 | 201.25 | 202.00 | -3.810% | 5,202 | -67.762% | |
| 2025-04-23 | 209.50 | 216.50 | 209.00 | 210.00 | +6.599% | 12,757 | -68.990% | |
| 2025-04-22 | 187.50 | 198.50 | 186.25 | 197.00 | +3.684% | 29,212 | -66.944% | |
| 2025-04-21 | 190.50 | 192.00 | 188.50 | 190.00 | -9.524% | 8,081 | -65.726% | |
| 2025-04-17 | 208.00 | 214.96 | 205.75 | 210.00 | +2.190% | 2,602 | -68.990% | |
| 2025-04-16 | 212.00 | 213.49 | 204.50 | 205.50 | -9.670% | 4,958 | -68.311% | |
| 2025-04-15 | 229.50 | 230.00 | 227.00 | 227.50 | -1.515% | 1,324 | -71.376% | |
| 2025-04-14 | 233.00 | 234.50 | 230.00 | 231.00 | 0.000% | 1,718 | -71.809% |