DUSL
Direxion Daily Industrials Bull 3X ETF
stockNYSEETF
Market OpenOct 5, 2026 9:32:17 AM EDT
77.74USD-0.231%(-0.18)10,132
78.76Bid78.96Ask0.20SpreadDUSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 77.74 | 77.74 | 77.74 | 77.74 | -0.231% | 10,132 | 0.000% |
| 2026-10-02 | 78.16 | 79.15 | 76.93 | 77.92 | +2.163% | 17,971 | -0.231% |
| 2026-10-01 | 74.46 | 76.43 | 73.33 | 76.27 | +2.790% | 13,890 | +1.927% |
| 2026-09-30 | 75.96 | 75.96 | 74.20 | 74.20 | -3.761% | 10,050 | +4.771% |
| 2026-09-29 | 78.04 | 78.04 | 76.08 | 77.10 | +0.640% | 3,058 | +0.830% |
| 2026-09-28 | 77.04 | 77.99 | 75.56 | 76.61 | -3.001% | 8,409 | +1.475% |
| 2026-09-25 | 77.55 | 79.50 | 77.55 | 78.98 | +2.694% | 17,722 | -1.570% |
| 2026-09-24 | 76.68 | 78.46 | 76.00 | 76.91 | -2.240% | 12,756 | +1.082% |
| 2026-09-23 | 78.35 | 79.64 | 78.08 | 78.67 | -0.468% | 16,729 | -1.182% |
| 2026-09-22 | 79.74 | 79.74 | 77.35 | 79.04 | +0.724% | 17,258 | -1.644% |
| 2026-09-21 | 78.76 | 79.05 | 76.92 | 78.47 | +1.210% | 16,049 | -0.932% |
| 2026-09-18 | 76.46 | 77.56 | 75.96 | 77.53 | +1.192% | 11,611 | +0.267% |
| 2026-09-17 | 79.79 | 80.00 | 76.37 | 76.62 | +0.498% | 19,812 | +1.462% |
| 2026-09-16 | 78.01 | 78.36 | 74.91 | 76.24 | -0.366% | 11,677 | +1.967% |
| 2026-09-15 | 78.91 | 78.91 | 76.09 | 76.52 | -1.918% | 6,366 | +1.594% |
| 2026-09-14 | 77.56 | 78.15 | 76.01 | 78.02 | -4.109% | 12,123 | -0.355% |
| 2026-09-11 | 81.36 | 81.95 | 81.06 | 81.36 | +2.909% | 7,302 | -4.449% |
| 2026-09-10 | 79.92 | 80.18 | 78.30 | 79.06 | -1.935% | 11,943 | -1.670% |
| 2026-09-09 | 83.89 | 83.89 | 80.62 | 80.62 | -4.996% | 14,337 | -3.572% |
| 2026-09-08 | 85.62 | 86.03 | 84.86 | 84.86 | -1.087% | 12,326 | -8.390% |
| 2026-09-04 | 84.18 | 86.04 | 84.18 | 85.79 | +0.933% | 12,769 | -9.386% |
| 2026-09-03 | 84.18 | 85.00 | 81.55 | 85.00 | +3.055% | 11,574 | -8.541% |
| 2026-09-02 | 82.82 | 82.93 | 80.90 | 82.48 | +0.073% | 10,778 | -5.747% |
| 2026-09-01 | 84.90 | 85.85 | 81.66 | 82.42 | -4.352% | 17,739 | -5.678% |
| 2026-08-31 | 87.25 | 87.25 | 85.69 | 86.17 | -3.182% | 16,975 | -9.783% |
| 2026-08-28 | 91.30 | 91.30 | 88.39 | 89.00 | -2.791% | 9,328 | -12.653% |
| 2026-08-27 | 94.07 | 94.07 | 90.67 | 91.56 | -2.702% | 10,216 | -15.092% |
| 2026-08-26 | 91.43 | 94.77 | 91.43 | 94.10 | +3.180% | 13,427 | -17.386% |
| 2026-08-25 | 92.25 | 92.25 | 91.02 | 91.20 | -1.095% | 7,828 | -14.759% |
| 2026-08-24 | 93.34 | 93.37 | 91.34 | 92.21 | -1.977% | 18,425 | -15.692% |
| 2026-08-21 | 95.20 | 95.20 | 93.81 | 94.07 | +0.567% | 7,074 | -17.359% |
| 2026-08-20 | 95.44 | 96.22 | 93.14 | 93.54 | -3.278% | 5,364 | -16.891% |
| 2026-08-19 | 101.03 | 101.03 | 96.71 | 96.71 | -2.863% | 5,580 | -19.615% |
| 2026-08-18 | 102.11 | 102.11 | 99.50 | 99.56 | -4.361% | 7,736 | -21.916% |
| 2026-08-17 | 104.96 | 105.61 | 104.10 | 104.10 | -0.388% | 16,341 | -25.322% |
| 2026-08-14 | 104.62 | 104.78 | 104.18 | 104.51 | +1.062% | 6,743 | -25.611% |
| 2026-08-13 | 103.33 | 103.83 | 101.81 | 103.41 | -0.243% | 11,314 | -24.822% |
| 2026-08-12 | 105.34 | 105.34 | 102.90 | 103.66 | +0.543% | 8,431 | -25.005% |
| 2026-08-11 | 103.55 | 105.05 | 103.10 | 103.10 | +1.426% | 10,677 | -24.597% |
| 2026-08-10 | 103.02 | 103.02 | 101.55 | 101.65 | -0.745% | 8,462 | -23.522% |
| 2026-08-07 | 102.49 | 103.49 | 101.69 | 102.41 | +0.366% | 6,189 | -24.092% |
| 2026-08-06 | 105.19 | 106.29 | 101.36 | 102.04 | -2.214% | 9,218 | -23.814% |
| 2026-08-05 | 104.97 | 106.88 | 104.35 | 104.35 | +0.269% | 12,448 | -25.501% |
| 2026-08-04 | 103.00 | 105.15 | 100.19 | 104.07 | +4.577% | 18,700 | -25.300% |
| 2026-08-03 | 95.24 | 99.52 | 95.24 | 99.52 | +5.519% | 8,431 | -21.881% |
| 2026-07-31 | 94.77 | 95.11 | 91.58 | 94.31 | +2.430% | 10,979 | -17.570% |
| 2026-07-30 | 92.32 | 92.32 | 89.24 | 92.07 | +2.542% | 5,220 | -15.567% |
| 2026-07-29 | 94.00 | 94.20 | 89.19 | 89.79 | -9.175% | 17,002 | -13.420% |
| 2026-07-28 | 99.42 | 99.61 | 97.81 | 98.86 | -1.189% | 7,923 | -21.364% |
| 2026-07-27 | 101.25 | 102.03 | 96.68 | 100.05 | +0.705% | 9,509 | -22.299% |
| 2026-07-24 | 98.05 | 100.91 | 98.05 | 99.35 | +1.089% | 6,839 | -21.751% |
| 2026-07-23 | 93.50 | 99.68 | 93.50 | 98.28 | +5.349% | 11,309 | -20.899% |
| 2026-07-22 | 92.84 | 94.51 | 92.84 | 93.29 | +0.290% | 8,169 | -16.668% |
| 2026-07-21 | 92.07 | 94.61 | 91.70 | 93.02 | +0.878% | 9,850 | -16.427% |
| 2026-07-20 | 97.10 | 97.11 | 91.75 | 92.21 | -2.247% | 9,649 | -15.692% |
| 2026-07-17 | 93.66 | 97.11 | 92.02 | 94.33 | -1.473% | 13,674 | -17.587% |
| 2026-07-16 | 95.77 | 96.12 | 93.91 | 95.74 | +0.388% | 8,361 | -18.801% |
| 2026-07-15 | 96.43 | 96.43 | 92.10 | 95.37 | -0.480% | 17,150 | -18.486% |
| 2026-07-14 | 99.05 | 99.57 | 95.45 | 95.83 | -0.436% | 19,550 | -18.877% |
| 2026-07-13 | 98.54 | 98.58 | 95.48 | 96.25 | -2.726% | 22,187 | -19.231% |
| 2026-07-10 | 96.84 | 99.45 | 96.64 | 98.95 | +1.870% | 7,839 | -21.433% |
| 2026-07-09 | 99.22 | 99.28 | 96.93 | 97.13 | +1.009% | 7,063 | -19.964% |
| 2026-07-08 | 96.78 | 98.19 | 94.25 | 96.16 | -3.444% | 18,175 | -19.156% |
| 2026-07-07 | 104.06 | 104.06 | 96.89 | 99.59 | -4.883% | 36,891 | -21.940% |
| 2026-07-06 | 103.71 | 106.42 | 103.71 | 104.70 | +2.259% | 21,638 | -25.752% |
| 2026-07-02 | 103.97 | 103.97 | 99.70 | 102.39 | +0.748% | 18,531 | -24.075% |
| 2026-07-01 | 103.48 | 105.12 | 100.07 | 101.63 | -3.246% | 20,663 | -23.507% |
| 2026-06-30 | 101.40 | 105.04 | 101.19 | 105.04 | +4.113% | 14,621 | -25.990% |
| 2026-06-29 | 99.06 | 101.50 | 99.06 | 100.89 | +2.697% | 19,333 | -22.946% |
| 2026-06-26 | 100.97 | 101.30 | 97.88 | 98.24 | -4.843% | 34,268 | -20.867% |
| 2026-06-25 | 100.38 | 106.16 | 100.38 | 103.24 | +6.818% | 42,774 | -24.700% |
| 2026-06-24 | 94.74 | 98.66 | 94.07 | 96.65 | +3.480% | 35,895 | -19.565% |
| 2026-06-23 | 95.25 | 96.42 | 93.03 | 93.40 | -6.263% | 11,778 | -16.767% |
| 2026-06-22 | 98.66 | 100.35 | 98.35 | 99.64 | +2.090% | 26,993 | -21.979% |
| 2026-06-18 | 100.00 | 100.22 | 96.86 | 97.60 | +2.188% | 12,287 | -20.348% |
| 2026-06-17 | 96.34 | 99.70 | 94.94 | 95.51 | -1.108% | 19,713 | -18.605% |
| 2026-06-16 | 95.75 | 97.71 | 95.74 | 96.58 | +2.712% | 57,213 | -19.507% |
| 2026-06-15 | 93.94 | 96.00 | 93.94 | 94.03 | +3.992% | 13,658 | -17.324% |
| 2026-06-12 | 90.40 | 90.97 | 88.28 | 90.42 | +2.308% | 18,814 | -14.023% |
| 2026-06-11 | 83.38 | 89.49 | 83.38 | 88.38 | +9.300% | 33,396 | -12.039% |
| 2026-06-10 | 88.09 | 88.24 | 80.82 | 80.86 | -10.386% | 12,108 | -3.859% |
| 2026-06-09 | 88.85 | 91.64 | 84.78 | 90.23 | +3.323% | 22,161 | -13.844% |
| 2026-06-08 | 88.00 | 89.04 | 87.23 | 87.33 | -0.795% | 7,060 | -10.981% |
| 2026-06-05 | 90.34 | 90.50 | 87.55 | 88.03 | -3.582% | 11,288 | -11.689% |
| 2026-06-04 | 88.70 | 91.69 | 88.70 | 91.30 | +3.291% | 13,534 | -14.852% |
| 2026-06-03 | 87.29 | 91.16 | 87.29 | 88.39 | +0.103% | 16,957 | -12.050% |
| 2026-06-02 | 86.13 | 88.42 | 85.87 | 88.30 | +3.029% | 15,926 | -11.959% |
| 2026-06-01 | 84.63 | 85.78 | 82.74 | 85.70 | -1.274% | 8,970 | -9.292% |
| 2026-05-29 | 87.81 | 87.81 | 85.85 | 86.81 | -1.247% | 15,387 | -10.448% |
| 2026-05-28 | 85.65 | 88.50 | 85.65 | 87.91 | -0.850% | 8,907 | -11.565% |
| 2026-05-27 | 88.88 | 89.50 | 87.93 | 88.66 | -0.371% | 7,769 | -12.317% |
| 2026-05-26 | 87.34 | 89.04 | 87.34 | 88.99 | +4.669% | 15,967 | -12.642% |
| 2026-05-22 | 85.46 | 86.20 | 83.14 | 85.02 | +2.053% | 14,248 | -8.563% |
| 2026-05-21 | 82.34 | 84.20 | 81.60 | 83.31 | -0.180% | 22,182 | -6.686% |
| 2026-05-20 | 81.53 | 84.02 | 81.53 | 83.46 | +3.497% | 4,907 | -6.854% |
| 2026-05-19 | 80.50 | 82.46 | 80.12 | 80.64 | -3.483% | 8,793 | -3.596% |
| 2026-05-18 | 84.91 | 84.91 | 82.18 | 83.55 | -1.301% | 37,332 | -6.954% |
| 2026-05-15 | 87.00 | 87.00 | 84.20 | 84.65 | -5.597% | 20,828 | -8.165% |
| 2026-05-14 | 89.16 | 89.67 | 87.13 | 89.67 | +1.557% | 11,729 | -13.304% |
| 2026-05-13 | 88.26 | 88.78 | 87.23 | 88.30 | -1.269% | 7,008 | -11.955% |
| 2026-05-12 | 89.47 | 89.66 | 85.99 | 89.43 | -1.266% | 12,724 | -13.072% |
| 2026-05-11 | 87.71 | 90.91 | 87.29 | 90.58 | +3.121% | 26,058 | -14.172% |
| 2026-05-08 | 89.74 | 89.74 | 87.66 | 87.84 | -1.291% | 10,786 | -11.494% |
| 2026-05-07 | 94.44 | 94.44 | 88.29 | 88.98 | -4.809% | 18,384 | -12.636% |
| 2026-05-06 | 90.67 | 94.29 | 89.69 | 93.48 | +7.727% | 45,996 | -16.838% |
| 2026-05-05 | 86.66 | 87.73 | 85.19 | 86.78 | +2.576% | 24,636 | -10.412% |
| 2026-05-04 | 87.27 | 88.04 | 84.34 | 84.60 | -3.748% | 23,806 | -8.104% |
| 2026-05-01 | 91.28 | 91.63 | 87.89 | 87.89 | -2.344% | 24,718 | -11.549% |
| 2026-04-30 | 84.81 | 90.41 | 84.81 | 90.00 | +7.924% | 26,460 | -13.622% |
| 2026-04-29 | 86.11 | 86.11 | 82.46 | 83.39 | -2.097% | 14,092 | -6.777% |
| 2026-04-28 | 86.66 | 86.66 | 82.95 | 85.18 | -2.554% | 34,047 | -8.732% |
| 2026-04-27 | 87.06 | 88.98 | 86.72 | 87.41 | -0.062% | 11,458 | -11.063% |
| 2026-04-24 | 89.81 | 89.86 | 86.78 | 87.46 | -3.247% | 29,988 | -11.118% |
| 2026-04-23 | 86.61 | 90.78 | 86.61 | 90.40 | +6.116% | 54,493 | -14.004% |
| 2026-04-22 | 88.69 | 89.05 | 84.84 | 85.19 | -0.757% | 24,973 | -8.745% |
| 2026-04-21 | 89.45 | 90.97 | 85.76 | 85.84 | -4.303% | 26,643 | -9.436% |
| 2026-04-20 | 88.44 | 89.95 | 88.04 | 89.70 | +0.662% | 28,765 | -13.333% |
| 2026-04-17 | 87.98 | 91.72 | 87.44 | 89.11 | +5.058% | 73,455 | -12.760% |
| 2026-04-16 | 86.07 | 87.16 | 84.26 | 84.82 | -1.704% | 19,486 | -8.347% |
| 2026-04-15 | 89.15 | 89.15 | 84.58 | 86.29 | -3.513% | 44,435 | -9.908% |
| 2026-04-14 | 89.12 | 90.18 | 87.83 | 89.43 | +1.111% | 12,241 | -13.073% |
| 2026-04-13 | 85.45 | 88.45 | 85.31 | 88.45 | +2.229% | 21,191 | -12.107% |
| 2026-04-10 | 88.59 | 88.59 | 86.42 | 86.52 | -1.391% | 15,679 | -10.148% |
| 2026-04-09 | 84.21 | 89.19 | 84.21 | 87.74 | +3.176% | 15,409 | -11.398% |
| 2026-04-08 | 83.73 | 85.84 | 83.73 | 85.04 | +11.222% | 44,263 | -8.584% |
| 2026-04-07 | 75.28 | 76.46 | 74.68 | 76.46 | -0.428% | 11,669 | +1.674% |
| 2026-04-06 | 75.56 | 76.86 | 74.55 | 76.79 | +1.251% | 9,374 | +1.239% |
| 2026-04-02 | 73.01 | 76.66 | 72.28 | 75.84 | -1.237% | 13,414 | +2.505% |
| 2026-04-01 | 75.48 | 78.62 | 75.48 | 76.79 | +4.804% | 30,192 | +1.237% |
| 2026-03-31 | 69.25 | 73.29 | 68.78 | 73.27 | +9.833% | 17,567 | +6.101% |
| 2026-03-30 | 71.89 | 71.89 | 66.37 | 66.71 | -4.940% | 9,135 | +16.533% |
| 2026-03-27 | 72.22 | 72.66 | 70.18 | 70.18 | -3.712% | 9,525 | +10.776% |
| 2026-03-26 | 76.43 | 77.31 | 72.88 | 72.88 | -7.167% | 15,493 | +6.664% |
| 2026-03-25 | 79.70 | 79.70 | 77.50 | 78.51 | +2.133% | 12,103 | -0.981% |
| 2026-03-24 | 73.83 | 77.53 | 73.29 | 76.87 | +1.599% | 20,349 | +1.132% |
| 2026-03-23 | 77.09 | 79.94 | 75.66 | 75.66 | +3.479% | 38,636 | +2.749% |
| 2026-03-20 | 77.61 | 77.61 | 72.01 | 73.12 | -4.527% | 10,043 | +6.324% |
| 2026-03-19 | 76.14 | 77.84 | 74.37 | 76.58 | -2.126% | 21,316 | +1.511% |
| 2026-03-18 | 80.53 | 80.96 | 78.23 | 78.25 | -2.543% | 9,343 | -0.647% |
| 2026-03-17 | 81.18 | 81.18 | 78.89 | 80.29 | +0.978% | 9,919 | -3.174% |
| 2026-03-16 | 79.53 | 80.82 | 78.98 | 79.51 | +2.461% | 20,257 | -2.226% |
| 2026-03-13 | 80.05 | 80.50 | 76.92 | 77.60 | -1.120% | 18,390 | +0.180% |
| 2026-03-12 | 82.95 | 82.95 | 78.42 | 78.48 | -7.762% | 25,387 | -0.941% |
| 2026-03-11 | 85.61 | 85.67 | 84.00 | 85.08 | -0.721% | 11,655 | -8.630% |
| 2026-03-10 | 87.07 | 89.45 | 85.70 | 85.70 | -1.619% | 18,280 | -9.288% |
| 2026-03-09 | 83.08 | 87.23 | 80.20 | 87.11 | +1.562% | 44,936 | -10.757% |
| 2026-03-06 | 85.58 | 86.78 | 83.70 | 85.77 | -3.705% | 43,520 | -9.362% |
| 2026-03-05 | 93.88 | 94.08 | 86.21 | 89.07 | -7.013% | 35,114 | -12.720% |
| 2026-03-04 | 95.98 | 96.25 | 93.67 | 95.79 | +1.288% | 18,126 | -18.841% |
| 2026-03-03 | 96.16 | 96.16 | 90.02 | 94.57 | -6.106% | 44,810 | -17.796% |
| 2026-03-02 | 95.80 | 100.94 | 95.45 | 100.72 | +2.902% | 46,244 | -22.816% |
| 2026-02-27 | 94.70 | 97.88 | 94.70 | 97.88 | +1.241% | 14,879 | -20.576% |
| 2026-02-26 | 96.14 | 97.35 | 93.81 | 96.68 | +1.438% | 12,641 | -19.590% |
| 2026-02-25 | 98.90 | 98.90 | 93.47 | 95.31 | -2.496% | 32,382 | -18.434% |
| 2026-02-24 | 93.89 | 97.92 | 93.89 | 97.75 | +4.011% | 16,111 | -20.471% |
| 2026-02-23 | 97.21 | 97.23 | 93.33 | 93.98 | -4.434% | 51,005 | -17.280% |
| 2026-02-20 | 96.77 | 99.01 | 95.95 | 98.34 | +1.622% | 36,727 | -20.948% |
| 2026-02-19 | 95.00 | 97.60 | 94.94 | 96.77 | +2.110% | 29,692 | -19.665% |
| 2026-02-18 | 95.67 | 96.20 | 93.79 | 94.77 | -0.063% | 25,781 | -17.970% |
| 2026-02-17 | 92.66 | 96.16 | 92.35 | 94.83 | +1.683% | 29,968 | -18.022% |
| 2026-02-13 | 91.50 | 95.00 | 91.48 | 93.26 | +2.180% | 23,641 | -16.642% |
| 2026-02-12 | 95.94 | 99.17 | 90.93 | 91.27 | -3.346% | 55,639 | -14.824% |
| 2026-02-11 | 95.52 | 97.60 | 93.62 | 94.43 | +1.233% | 30,899 | -17.674% |
| 2026-02-10 | 93.09 | 94.53 | 92.26 | 93.28 | +0.447% | 39,906 | -16.660% |
| 2026-02-09 | 91.61 | 93.34 | 91.23 | 92.87 | +0.864% | 23,244 | -16.287% |
| 2026-02-06 | 86.57 | 92.20 | 86.57 | 92.07 | +9.041% | 32,925 | -15.564% |
| 2026-02-05 | 83.78 | 85.68 | 83.44 | 84.44 | -2.239% | 45,753 | -7.931% |
| 2026-02-04 | 87.43 | 88.41 | 84.27 | 86.37 | +0.652% | 26,224 | -9.992% |
| 2026-02-03 | 83.70 | 86.51 | 82.94 | 85.81 | +2.447% | 39,180 | -9.404% |
| 2026-02-02 | 80.15 | 83.86 | 80.15 | 83.76 | +3.936% | 70,248 | -7.187% |
| 2026-01-30 | 79.95 | 80.75 | 78.35 | 80.59 | -0.600% | 16,584 | -3.534% |
| 2026-01-29 | 80.95 | 81.82 | 79.23 | 81.07 | +2.782% | 18,475 | -4.113% |
| 2026-01-28 | 79.31 | 79.75 | 77.95 | 78.88 | -1.829% | 9,956 | -1.445% |
| 2026-01-27 | 79.35 | 80.54 | 79.35 | 80.35 | +1.709% | 7,038 | -3.248% |
| 2026-01-26 | 78.78 | 79.42 | 78.72 | 79.00 | +0.108% | 7,699 | -1.595% |
| 2026-01-23 | 80.96 | 80.96 | 78.42 | 78.91 | -2.425% | 14,665 | -1.488% |
| 2026-01-22 | 82.86 | 82.87 | 80.66 | 80.88 | -1.802% | 25,967 | -3.878% |
| 2026-01-21 | 79.41 | 83.07 | 79.30 | 82.36 | +5.671% | 24,233 | -5.610% |
| 2026-01-20 | 79.99 | 81.39 | 77.81 | 77.94 | -6.436% | 34,727 | -0.257% |
| 2026-01-16 | 82.82 | 83.76 | 82.50 | 83.30 | +2.026% | 20,635 | -6.676% |
| 2026-01-15 | 80.68 | 81.98 | 80.68 | 81.65 | +2.700% | 28,760 | -4.785% |
| 2026-01-14 | 79.05 | 79.61 | 77.90 | 79.50 | +0.265% | 24,146 | -2.214% |
| 2026-01-13 | 78.70 | 79.82 | 78.52 | 79.29 | +1.602% | 16,009 | -1.955% |
| 2026-01-12 | 76.00 | 78.16 | 75.93 | 78.04 | +2.165% | 36,218 | -0.384% |
| 2026-01-09 | 75.31 | 76.49 | 75.02 | 76.39 | +3.252% | 10,106 | +1.773% |
| 2026-01-08 | 73.80 | 75.36 | 73.80 | 73.98 | +2.281% | 10,839 | +5.082% |
| 2026-01-07 | 77.38 | 77.38 | 72.18 | 72.33 | -5.476% | 28,431 | +7.480% |
| 2026-01-06 | 73.36 | 76.77 | 72.82 | 76.52 | +3.714% | 30,166 | +1.594% |
| 2026-01-05 | 71.63 | 74.60 | 71.63 | 73.78 | +3.565% | 38,855 | +5.367% |
| 2026-01-02 | 68.21 | 71.24 | 68.21 | 71.24 | +5.509% | 18,204 | +9.124% |
| 2025-12-31 | 69.16 | 69.16 | 67.49 | 67.52 | -2.681% | 6,701 | +15.136% |
| 2025-12-30 | 69.49 | 69.75 | 69.38 | 69.38 | -0.701% | 4,574 | +12.050% |
| 2025-12-29 | 69.85 | 70.66 | 69.37 | 69.87 | -0.569% | 8,370 | +11.264% |
| 2025-12-26 | 70.70 | 70.70 | 69.79 | 70.27 | -0.889% | 9,848 | +10.630% |
| 2025-12-24 | 70.12 | 71.00 | 70.07 | 70.90 | +1.191% | 16,042 | +9.647% |
| 2025-12-23 | 70.20 | 70.66 | 69.78 | 70.07 | -0.204% | 22,206 | +10.953% |
| 2025-12-22 | 68.78 | 70.31 | 68.78 | 70.21 | +3.135% | 10,931 | +10.727% |
| 2025-12-19 | 66.90 | 68.23 | 66.90 | 68.07 | +2.657% | 11,527 | +14.199% |
| 2025-12-18 | 67.05 | 67.70 | 66.05 | 66.31 | +1.812% | 9,746 | +17.233% |
| 2025-12-17 | 68.27 | 68.79 | 64.94 | 65.13 | -5.068% | 16,860 | +19.357% |
| 2025-12-16 | 69.89 | 69.89 | 67.75 | 68.61 | -1.705% | 20,354 | +13.307% |
| 2025-12-15 | 70.35 | 70.44 | 69.42 | 69.80 | +0.388% | 7,601 | +11.375% |
| 2025-12-12 | 71.63 | 71.67 | 69.04 | 69.53 | -1.918% | 34,988 | +11.808% |
| 2025-12-11 | 68.50 | 70.99 | 68.50 | 70.89 | +3.053% | 33,701 | +9.663% |
| 2025-12-10 | 65.91 | 69.58 | 65.66 | 68.79 | -4.379% | 129,059 | +13.011% |
| 2025-12-09 | 73.49 | 73.67 | 71.93 | 71.94 | -2.126% | 3,720 | +8.062% |
| 2025-12-08 | 74.12 | 74.12 | 73.50 | 73.50 | -0.524% | 3,137 | +5.765% |
| 2025-12-05 | 74.12 | 74.79 | 73.32 | 73.89 | -0.859% | 5,105 | +5.210% |
| 2025-12-04 | 73.75 | 75.09 | 73.75 | 74.53 | +1.488% | 12,512 | +4.307% |
| 2025-12-03 | 72.00 | 73.44 | 71.42 | 73.44 | +2.471% | 5,931 | +5.859% |
| 2025-12-02 | 70.97 | 71.97 | 70.51 | 71.67 | +2.895% | 5,566 | +8.475% |
| 2025-12-01 | 71.57 | 71.66 | 69.56 | 69.65 | -4.507% | 8,469 | +11.615% |
| 2025-11-28 | 72.14 | 73.00 | 71.77 | 72.94 | +1.514% | 3,486 | +6.584% |
| 2025-11-26 | 70.91 | 72.46 | 70.91 | 71.85 | +1.814% | 11,139 | +8.198% |
| 2025-11-25 | 68.40 | 70.75 | 68.40 | 70.57 | +3.948% | 6,609 | +10.160% |
| 2025-11-24 | 67.05 | 68.56 | 66.66 | 67.89 | +0.725% | 13,153 | +14.509% |
| 2025-11-21 | 66.12 | 68.03 | 65.31 | 67.40 | +3.631% | 12,867 | +15.339% |
| 2025-11-20 | 71.66 | 71.78 | 65.04 | 65.04 | -5.373% | 10,197 | +19.526% |
| 2025-11-19 | 68.58 | 68.81 | 68.06 | 68.73 | +1.256% | 3,461 | +13.105% |
| 2025-11-18 | 67.76 | 68.99 | 67.29 | 67.88 | -1.280% | 5,743 | +14.526% |
| 2025-11-17 | 71.29 | 71.29 | 68.50 | 68.76 | -3.413% | 7,561 | +13.060% |
| 2025-11-14 | 69.62 | 71.72 | 69.11 | 71.19 | +0.296% | 9,415 | +9.201% |
| 2025-11-13 | 73.67 | 73.67 | 70.98 | 70.98 | -4.891% | 3,839 | +9.524% |
| 2025-11-12 | 75.79 | 75.79 | 74.63 | 74.63 | +0.282% | 6,392 | +4.167% |
| 2025-11-11 | 73.92 | 74.91 | 73.50 | 74.42 | +0.256% | 11,429 | +4.461% |
| 2025-11-10 | 74.08 | 74.78 | 72.11 | 74.23 | +1.685% | 9,383 | +4.729% |
| 2025-11-07 | 71.24 | 73.00 | 70.40 | 73.00 | +0.940% | 9,834 | +6.493% |
| 2025-11-06 | 73.14 | 73.14 | 71.87 | 72.32 | -1.167% | 4,758 | +7.494% |
| 2025-11-05 | 71.75 | 73.84 | 71.75 | 73.17 | +1.518% | 9,262 | +6.239% |
| 2025-11-04 | 72.28 | 72.42 | 71.10 | 72.08 | -3.629% | 24,496 | +7.852% |
| 2025-11-03 | 74.55 | 75.10 | 74.55 | 74.79 | -1.570% | 3,285 | +3.939% |
| 2025-10-31 | 75.14 | 76.47 | 74.80 | 75.99 | +0.752% | 7,641 | +2.307% |
| 2025-10-30 | 75.15 | 78.38 | 75.07 | 75.42 | -0.445% | 13,805 | +3.076% |
| 2025-10-29 | 75.51 | 77.41 | 74.85 | 75.76 | +0.431% | 13,420 | +2.618% |
| 2025-10-28 | 77.04 | 77.45 | 75.43 | 75.43 | -2.024% | 5,258 | +3.060% |
| 2025-10-27 | 77.00 | 77.00 | 76.03 | 76.99 | +1.449% | 6,391 | +0.974% |
| 2025-10-24 | 77.37 | 77.37 | 75.75 | 75.89 | +0.449% | 16,058 | +2.438% |
| 2025-10-23 | 75.00 | 75.55 | 74.36 | 75.55 | +3.424% | 9,810 | +2.897% |
| 2025-10-22 | 76.64 | 76.74 | 72.51 | 73.05 | -3.884% | 23,737 | +6.420% |
| 2025-10-21 | 74.36 | 76.28 | 74.36 | 76.00 | +3.278% | 8,647 | +2.287% |
| 2025-10-20 | 72.27 | 74.27 | 72.27 | 73.59 | +3.010% | 8,176 | +5.639% |
| 2025-10-17 | 70.90 | 72.11 | 70.56 | 71.44 | +0.218% | 8,742 | +8.819% |
| 2025-10-16 | 73.48 | 73.48 | 70.20 | 71.28 | -2.068% | 4,990 | +9.056% |
| 2025-10-15 | 74.85 | 75.50 | 71.95 | 72.79 | -1.238% | 10,819 | +6.801% |
| 2025-10-14 | 69.53 | 74.56 | 69.22 | 73.70 | +3.558% | 15,617 | +5.478% |
| 2025-10-13 | 70.72 | 71.94 | 70.25 | 71.17 | +3.040% | 18,112 | +9.231% |
| 2025-10-10 | 74.38 | 74.38 | 69.07 | 69.07 | -6.717% | 20,280 | +12.552% |
| 2025-10-09 | 77.93 | 77.93 | 73.90 | 74.04 | -4.490% | 29,610 | +4.992% |
| 2025-10-08 | 75.33 | 77.66 | 75.28 | 77.52 | +2.491% | 6,775 | +0.278% |
| 2025-10-07 | 77.45 | 77.45 | 75.24 | 75.64 | -1.700% | 8,016 | +2.776% |
| 2025-10-06 | 76.70 | 77.00 | 75.56 | 76.95 | +1.449% | 7,190 | +1.029% |
| 2025-10-03 | 75.69 | 77.16 | 75.69 | 75.85 | +0.449% | 4,359 | +2.493% |
| 2025-10-02 | 75.07 | 76.42 | 74.42 | 75.51 | +0.586% | 7,954 | +2.953% |
| 2025-10-01 | 74.68 | 75.10 | 74.35 | 75.07 | -0.858% | 8,107 | +3.557% |
| 2025-09-30 | 74.00 | 75.79 | 74.00 | 75.72 | +2.407% | 5,524 | +2.668% |
| 2025-09-29 | 75.32 | 75.32 | 73.38 | 73.94 | +0.695% | 8,969 | +5.139% |
| 2025-09-26 | 72.37 | 74.05 | 72.37 | 73.43 | +2.781% | 7,784 | +5.870% |
| 2025-09-25 | 72.02 | 72.02 | 70.78 | 71.44 | -1.891% | 10,409 | +8.814% |
| 2025-09-24 | 73.65 | 73.68 | 72.82 | 72.82 | -1.913% | 7,801 | +6.756% |
| 2025-09-23 | 74.52 | 75.79 | 73.47 | 74.24 | +0.216% | 15,981 | +4.714% |
| 2025-09-22 | 72.86 | 74.46 | 72.53 | 74.08 | +1.147% | 10,079 | +4.941% |
| 2025-09-19 | 73.77 | 73.77 | 72.03 | 73.24 | +0.318% | 19,273 | +6.144% |
| 2025-09-18 | 71.28 | 73.36 | 71.03 | 73.01 | +3.280% | 14,438 | +6.482% |
| 2025-09-17 | 71.87 | 72.37 | 69.71 | 70.69 | -1.712% | 18,505 | +9.975% |
| 2025-09-16 | 72.28 | 72.28 | 71.28 | 71.92 | -0.689% | 7,355 | +8.092% |
| 2025-09-15 | 71.89 | 72.43 | 71.89 | 72.42 | +1.046% | 6,064 | +7.348% |
| 2025-09-12 | 72.31 | 72.37 | 71.62 | 71.67 | -2.398% | 11,499 | +8.470% |
| 2025-09-11 | 71.69 | 73.77 | 71.69 | 73.43 | +2.843% | 24,642 | +5.870% |
| 2025-09-10 | 70.26 | 71.98 | 70.26 | 71.40 | +2.234% | 9,015 | +8.880% |
| 2025-09-09 | 70.88 | 70.88 | 68.55 | 69.84 | -2.034% | 6,952 | +11.312% |
| 2025-09-08 | 71.29 | 71.43 | 69.87 | 71.29 | +0.753% | 7,161 | +9.048% |
| 2025-09-05 | 72.00 | 72.04 | 69.10 | 70.76 | -1.108% | 5,375 | +9.869% |
| 2025-09-04 | 69.73 | 71.55 | 69.28 | 71.55 | +3.247% | 11,411 | +8.651% |
| 2025-09-03 | 70.00 | 70.00 | 68.41 | 69.30 | -1.493% | 14,698 | +12.179% |
| 2025-09-02 | 70.37 | 70.37 | 69.10 | 70.35 | -2.954% | 18,369 | +10.505% |
| 2025-08-29 | 74.37 | 74.37 | 71.79 | 72.49 | -2.984% | 12,696 | +7.241% |
| 2025-08-28 | 75.04 | 75.04 | 74.21 | 74.72 | +0.361% | 9,460 | +4.040% |
| 2025-08-27 | 74.44 | 74.45 | 74.00 | 74.45 | -0.028% | 7,574 | +4.416% |
| 2025-08-26 | 73.29 | 74.49 | 73.15 | 74.47 | +3.080% | 5,808 | +4.387% |
| 2025-08-25 | 74.29 | 74.53 | 72.25 | 72.25 | -2.766% | 23,044 | +7.601% |
| 2025-08-22 | 72.55 | 75.92 | 72.55 | 74.30 | +4.662% | 14,517 | +4.626% |
| 2025-08-21 | 71.38 | 71.53 | 70.68 | 70.99 | -1.162% | 4,856 | +9.503% |
| 2025-08-20 | 71.64 | 71.83 | 70.60 | 71.83 | -0.039% | 4,110 | +8.230% |
| 2025-08-19 | 72.54 | 72.54 | 71.35 | 71.86 | +0.300% | 3,915 | +8.188% |
| 2025-08-18 | 70.49 | 71.66 | 70.49 | 71.64 | +1.403% | 9,017 | +8.513% |
| 2025-08-15 | 71.79 | 71.79 | 70.65 | 70.65 | -1.886% | 6,568 | +10.035% |
| 2025-08-14 | 72.02 | 72.68 | 71.41 | 72.01 | -2.507% | 5,960 | +7.960% |
| 2025-08-13 | 73.79 | 73.86 | 71.29 | 73.86 | +1.286% | 20,273 | +5.253% |
| 2025-08-12 | 71.81 | 72.95 | 71.51 | 72.92 | +3.321% | 8,077 | +6.607% |
| 2025-08-11 | 71.40 | 71.40 | 70.34 | 70.58 | -1.157% | 16,386 | +10.148% |
| 2025-08-08 | 72.07 | 72.91 | 71.25 | 71.40 | +0.204% | 7,037 | +8.873% |
| 2025-08-07 | 73.15 | 73.15 | 70.40 | 71.26 | -0.730% | 10,109 | +9.095% |
| 2025-08-06 | 71.92 | 72.07 | 70.32 | 71.78 | +0.424% | 13,344 | +8.298% |
| 2025-08-05 | 72.18 | 72.22 | 70.21 | 71.48 | -1.025% | 7,043 | +8.758% |
| 2025-08-04 | 70.99 | 72.22 | 70.99 | 72.22 | +2.829% | 11,538 | +7.643% |
| 2025-08-01 | 70.69 | 70.69 | 68.29 | 70.23 | -4.354% | 30,439 | +10.688% |
| 2025-07-31 | 73.03 | 75.08 | 73.03 | 73.43 | +0.109% | 19,858 | +5.870% |
| 2025-07-30 | 74.09 | 74.48 | 73.17 | 73.35 | -1.305% | 8,882 | +5.985% |
| 2025-07-29 | 76.98 | 76.98 | 73.88 | 74.32 | -3.702% | 31,785 | +4.602% |
| 2025-07-28 | 78.10 | 78.10 | 76.88 | 77.18 | -0.928% | 13,190 | +0.729% |
| 2025-07-25 | 76.52 | 78.00 | 76.32 | 77.90 | +2.554% | 19,041 | -0.205% |
| 2025-07-24 | 76.28 | 77.40 | 75.69 | 75.96 | -0.576% | 17,422 | +2.343% |
| 2025-07-23 | 74.36 | 76.40 | 73.95 | 76.40 | +5.496% | 25,721 | +1.754% |
| 2025-07-22 | 71.34 | 72.53 | 70.67 | 72.42 | +0.785% | 5,441 | +7.346% |
| 2025-07-21 | 73.49 | 73.59 | 71.86 | 71.86 | -1.660% | 14,625 | +8.188% |
| 2025-07-18 | 74.37 | 74.43 | 72.34 | 73.07 | -0.775% | 8,328 | +6.392% |
| 2025-07-17 | 72.22 | 73.71 | 72.22 | 73.64 | +2.749% | 8,805 | +5.568% |
| 2025-07-16 | 71.06 | 71.67 | 68.83 | 71.67 | +0.915% | 17,786 | +8.470% |
| 2025-07-15 | 73.26 | 73.26 | 70.87 | 71.02 | -2.041% | 13,857 | +9.462% |
| 2025-07-14 | 71.50 | 72.63 | 71.50 | 72.50 | +1.356% | 12,536 | +7.228% |
| 2025-07-11 | 71.07 | 71.79 | 71.07 | 71.53 | -0.763% | 23,508 | +8.682% |
| 2025-07-10 | 71.54 | 72.87 | 71.28 | 72.08 | +1.255% | 19,076 | +7.852% |
| 2025-07-09 | 70.98 | 71.23 | 69.70 | 71.19 | +2.040% | 15,135 | +9.206% |
| 2025-07-08 | 69.92 | 70.30 | 68.98 | 69.76 | +0.177% | 9,118 | +11.434% |
| 2025-07-07 | 70.29 | 70.89 | 68.47 | 69.64 | -1.024% | 20,622 | +11.631% |
| 2025-07-03 | 69.30 | 70.65 | 69.30 | 70.36 | +2.374% | 19,079 | +10.488% |
| 2025-07-02 | 68.50 | 68.73 | 67.86 | 68.73 | +0.202% | 6,964 | +13.111% |
| 2025-07-01 | 67.50 | 69.04 | 67.38 | 68.59 | +0.766% | 8,761 | +13.339% |
| 2025-06-30 | 67.33 | 68.07 | 66.94 | 68.07 | +1.505% | 14,399 | +14.207% |
| 2025-06-27 | 65.64 | 67.77 | 65.10 | 67.06 | +3.090% | 24,521 | +15.926% |
| 2025-06-26 | 63.46 | 65.25 | 63.46 | 65.05 | +3.336% | 9,965 | +19.508% |
| 2025-06-25 | 64.97 | 64.97 | 62.87 | 62.95 | -2.996% | 12,728 | +23.495% |
| 2025-06-24 | 64.48 | 65.13 | 63.33 | 64.89 | +2.470% | 12,429 | +19.795% |
| 2025-06-23 | 61.06 | 63.35 | 60.46 | 63.33 | +3.866% | 18,980 | +22.754% |
| 2025-06-20 | 61.76 | 61.76 | 60.55 | 60.97 | +0.482% | 3,708 | +27.500% |
| 2025-06-18 | 62.51 | 62.51 | 60.68 | 60.68 | -1.052% | 14,852 | +28.115% |
| 2025-06-17 | 61.92 | 62.43 | 61.09 | 61.33 | -2.160% | 14,388 | +26.766% |
| 2025-06-16 | 63.34 | 63.83 | 62.52 | 62.68 | +2.216% | 8,873 | +24.029% |
| 2025-06-13 | 61.66 | 62.85 | 61.12 | 61.32 | -3.021% | 14,481 | +26.778% |
| 2025-06-12 | 61.97 | 63.23 | 61.97 | 63.23 | -0.488% | 4,429 | +22.948% |
| 2025-06-11 | 63.70 | 63.94 | 62.39 | 63.54 | -0.017% | 6,937 | +22.348% |
| 2025-06-10 | 64.88 | 64.88 | 62.98 | 63.55 | -1.603% | 14,876 | +22.327% |
| 2025-06-09 | 65.14 | 65.17 | 64.16 | 64.59 | -0.252% | 6,889 | +20.367% |
| 2025-06-06 | 64.58 | 65.29 | 64.49 | 64.75 | +2.776% | 12,388 | +20.064% |
| 2025-06-05 | 64.01 | 64.01 | 62.55 | 63.00 | -0.551% | 17,443 | +23.397% |
| 2025-06-04 | 63.81 | 63.90 | 63.35 | 63.35 | +0.458% | 5,053 | +22.717% |
| 2025-06-03 | 62.12 | 63.16 | 62.00 | 63.06 | +2.346% | 7,338 | +23.279% |
| 2025-06-02 | 61.47 | 61.64 | 59.49 | 61.61 | -0.493% | 15,878 | +26.171% |
| 2025-05-30 | 61.29 | 62.36 | 60.79 | 61.92 | +0.154% | 7,345 | +25.549% |
| 2025-05-29 | 62.67 | 62.67 | 60.78 | 61.82 | +0.008% | 11,333 | +25.742% |
| 2025-05-28 | 62.92 | 63.36 | 61.82 | 61.82 | -1.654% | 11,318 | +25.752% |
| 2025-05-27 | 61.63 | 62.86 | 60.92 | 62.86 | +5.532% | 28,355 | +23.672% |
| 2025-05-23 | 58.47 | 59.81 | 57.90 | 59.56 | -1.350% | 15,464 | +30.513% |
| 2025-05-22 | 59.85 | 61.36 | 59.41 | 60.38 | +0.066% | 12,639 | +28.751% |
| 2025-05-21 | 62.63 | 62.77 | 60.24 | 60.34 | -5.141% | 13,422 | +28.837% |
| 2025-05-20 | 63.77 | 64.45 | 62.89 | 63.61 | -1.119% | 17,705 | +22.213% |
| 2025-05-19 | 61.68 | 64.38 | 61.68 | 64.33 | +1.467% | 16,331 | +20.846% |
| 2025-05-16 | 61.77 | 63.52 | 61.44 | 63.40 | +3.022% | 16,002 | +22.618% |
| 2025-05-15 | 60.00 | 61.75 | 59.84 | 61.54 | +3.162% | 23,382 | +26.324% |
| 2025-05-14 | 60.50 | 60.50 | 59.25 | 59.65 | -1.639% | 14,595 | +30.319% |
| 2025-05-13 | 59.48 | 61.51 | 59.40 | 60.65 | +2.585% | 19,118 | +28.183% |
| 2025-05-12 | 58.86 | 59.20 | 58.00 | 59.12 | +9.232% | 42,579 | +31.497% |
| 2025-05-09 | 54.88 | 54.88 | 53.35 | 54.12 | +0.135% | 8,003 | +43.636% |
| 2025-05-08 | 53.49 | 55.73 | 53.00 | 54.05 | +3.783% | 13,817 | +43.830% |
| 2025-05-07 | 51.77 | 52.42 | 51.32 | 52.08 | +1.758% | 7,388 | +49.270% |
| 2025-05-06 | 51.02 | 51.70 | 50.78 | 51.18 | -2.663% | 8,226 | +51.895% |
| 2025-05-05 | 51.54 | 53.51 | 51.49 | 52.58 | -0.057% | 14,160 | +47.851% |
| 2025-05-02 | 51.95 | 53.20 | 51.79 | 52.61 | +5.431% | 23,184 | +47.767% |
| 2025-05-01 | 49.61 | 51.00 | 49.50 | 49.90 | +2.045% | 28,536 | +55.792% |
| 2025-04-30 | 46.89 | 49.16 | 45.46 | 48.90 | +2.088% | 25,120 | +58.978% |
| 2025-04-29 | 47.00 | 47.99 | 46.89 | 47.90 | +1.645% | 6,296 | +62.296% |
| 2025-04-28 | 47.62 | 47.77 | 46.13 | 47.12 | +1.194% | 11,248 | +64.967% |
| 2025-04-25 | 46.97 | 46.97 | 45.52 | 46.57 | -0.174% | 10,714 | +66.935% |
| 2025-04-24 | 43.40 | 46.73 | 43.35 | 46.65 | +6.824% | 11,646 | +66.645% |
| 2025-04-23 | 44.86 | 46.48 | 43.52 | 43.67 | +3.976% | 16,162 | +78.017% |
| 2025-04-22 | 41.09 | 42.33 | 40.89 | 42.00 | +4.843% | 9,556 | +85.095% |
| 2025-04-21 | 41.55 | 41.74 | 38.80 | 40.06 | -6.729% | 18,251 | +94.059% |
| 2025-04-17 | 43.14 | 44.00 | 42.95 | 42.95 | +1.898% | 5,283 | +81.001% |
| 2025-04-16 | 43.55 | 43.95 | 41.41 | 42.15 | -4.366% | 8,342 | +84.437% |
| 2025-04-15 | 44.73 | 45.41 | 43.96 | 44.07 | 0.000% | 6,218 | +76.384% |