EDC
Direxion Daily MSCI Emerging Markets Bull 3X ETF
stockNYSEETF
Market OpenOct 5, 2026 10:24:39 AM EDT
82.86USD+4.135%(+3.29)30,548
83.04Bid83.57Ask0.53SpreadPre-marketOct 5, 2026 8:01:30 AM EDT
82.33USD+3.469%(+2.76)
EDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 82.25 | 82.86 | 82.25 | 82.86 | +4.135% | 30,548 | 0.000% |
| 2026-10-02 | 79.14 | 80.11 | 78.23 | 79.57 | +3.837% | 181,001 | +4.135% |
| 2026-10-01 | 76.41 | 77.20 | 74.46 | 76.63 | -0.013% | 153,517 | +8.130% |
| 2026-09-30 | 77.48 | 77.60 | 76.19 | 76.64 | -2.568% | 43,464 | +8.116% |
| 2026-09-29 | 78.07 | 78.82 | 77.30 | 78.66 | +0.756% | 32,724 | +5.339% |
| 2026-09-28 | 78.03 | 78.78 | 75.64 | 78.07 | -3.552% | 71,717 | +6.136% |
| 2026-09-25 | 80.33 | 81.44 | 79.34 | 80.94 | +3.207% | 107,152 | +2.366% |
| 2026-09-24 | 79.58 | 79.69 | 77.51 | 78.43 | -2.170% | 42,858 | +5.648% |
| 2026-09-23 | 82.99 | 82.99 | 79.61 | 80.17 | -5.970% | 59,013 | +3.355% |
| 2026-09-22 | 83.10 | 85.72 | 83.08 | 85.26 | +0.899% | 32,564 | -2.815% |
| 2026-09-21 | 82.83 | 84.90 | 82.28 | 84.50 | +7.960% | 70,217 | -1.941% |
| 2026-09-18 | 77.53 | 78.36 | 76.77 | 78.27 | +0.695% | 53,133 | +5.864% |
| 2026-09-17 | 77.29 | 78.28 | 77.29 | 77.73 | +5.197% | 34,993 | +6.600% |
| 2026-09-16 | 76.07 | 76.58 | 72.43 | 73.89 | -0.243% | 29,363 | +12.140% |
| 2026-09-15 | 75.39 | 75.39 | 73.40 | 74.07 | -0.724% | 29,384 | +11.867% |
| 2026-09-14 | 74.84 | 76.49 | 73.94 | 74.61 | -8.589% | 56,445 | +11.057% |
| 2026-09-11 | 82.07 | 82.12 | 81.06 | 81.62 | +3.737% | 45,440 | +1.519% |
| 2026-09-10 | 80.14 | 80.20 | 78.59 | 78.68 | -6.523% | 64,894 | +5.313% |
| 2026-09-09 | 84.70 | 86.01 | 83.58 | 84.17 | -1.659% | 35,045 | -1.556% |
| 2026-09-08 | 86.19 | 86.50 | 85.14 | 85.59 | +0.552% | 41,855 | -3.190% |
| 2026-09-04 | 81.50 | 85.12 | 81.50 | 85.12 | +5.556% | 78,941 | -2.655% |
| 2026-09-03 | 79.21 | 80.86 | 78.14 | 80.64 | +1.192% | 52,836 | +2.753% |
| 2026-09-02 | 78.34 | 79.69 | 78.33 | 79.69 | +1.814% | 49,854 | +3.978% |
| 2026-09-01 | 79.14 | 80.50 | 77.57 | 78.27 | -1.074% | 79,627 | +5.864% |
| 2026-08-31 | 80.07 | 80.47 | 78.41 | 79.12 | -0.632% | 45,911 | +4.727% |
| 2026-08-28 | 81.77 | 82.69 | 79.12 | 79.62 | -2.207% | 59,678 | +4.065% |
| 2026-08-27 | 81.47 | 81.55 | 80.04 | 81.42 | +1.902% | 116,677 | +1.769% |
| 2026-08-26 | 80.44 | 81.18 | 79.80 | 79.90 | -0.250% | 65,038 | +3.705% |
| 2026-08-25 | 78.64 | 80.28 | 78.13 | 80.10 | +4.925% | 139,715 | +3.446% |
| 2026-08-24 | 77.40 | 77.40 | 75.20 | 76.34 | -4.324% | 153,848 | +8.541% |
| 2026-08-21 | 80.81 | 81.01 | 79.33 | 79.79 | +1.968% | 218,338 | +3.848% |
| 2026-08-20 | 76.65 | 78.67 | 76.57 | 78.25 | +2.462% | 44,339 | +5.891% |
| 2026-08-19 | 77.84 | 77.98 | 75.79 | 76.37 | +3.245% | 72,363 | +8.498% |
| 2026-08-18 | 76.41 | 77.17 | 73.65 | 73.97 | -8.600% | 172,903 | +12.018% |
| 2026-08-17 | 81.00 | 82.98 | 80.77 | 80.93 | +3.371% | 42,355 | +2.385% |
| 2026-08-14 | 79.40 | 80.20 | 77.94 | 78.29 | -0.633% | 43,918 | +5.836% |
| 2026-08-13 | 78.03 | 79.89 | 77.88 | 78.79 | +0.974% | 35,002 | +5.166% |
| 2026-08-12 | 78.54 | 78.78 | 77.36 | 78.03 | +4.654% | 62,058 | +6.190% |
| 2026-08-11 | 75.18 | 75.67 | 73.97 | 74.56 | +1.167% | 30,243 | +11.132% |
| 2026-08-10 | 73.81 | 74.32 | 73.46 | 73.70 | -2.255% | 57,994 | +12.429% |
| 2026-08-07 | 76.02 | 76.11 | 73.60 | 75.40 | +2.907% | 186,693 | +9.894% |
| 2026-08-06 | 72.41 | 74.98 | 71.41 | 73.27 | -3.363% | 106,535 | +13.089% |
| 2026-08-05 | 76.53 | 77.47 | 75.58 | 75.82 | -1.173% | 112,773 | +9.285% |
| 2026-08-04 | 74.12 | 77.28 | 73.91 | 76.72 | +7.647% | 96,422 | +8.003% |
| 2026-08-03 | 69.10 | 71.64 | 68.07 | 71.27 | +1.135% | 67,375 | +16.262% |
| 2026-07-31 | 73.11 | 73.68 | 68.70 | 70.47 | +2.308% | 56,487 | +17.582% |
| 2026-07-30 | 65.37 | 69.02 | 65.02 | 68.88 | +12.347% | 168,089 | +20.296% |
| 2026-07-29 | 63.42 | 66.17 | 60.60 | 61.31 | -6.411% | 124,153 | +35.149% |
| 2026-07-28 | 64.51 | 66.67 | 63.18 | 65.51 | -5.849% | 107,456 | +26.485% |
| 2026-07-27 | 71.45 | 71.60 | 67.54 | 69.58 | +1.193% | 58,794 | +19.086% |
| 2026-07-24 | 70.77 | 71.05 | 68.44 | 68.76 | -5.757% | 54,169 | +20.506% |
| 2026-07-23 | 72.75 | 74.34 | 71.03 | 72.96 | -1.724% | 45,243 | +13.569% |
| 2026-07-22 | 73.20 | 75.05 | 73.20 | 74.24 | -1.747% | 26,896 | +11.611% |
| 2026-07-21 | 74.93 | 76.10 | 73.97 | 75.56 | +8.144% | 71,545 | +9.661% |
| 2026-07-20 | 71.18 | 71.79 | 69.60 | 69.87 | +1.261% | 153,674 | +18.592% |
| 2026-07-17 | 65.87 | 70.62 | 64.67 | 69.00 | -4.379% | 152,965 | +20.087% |
| 2026-07-16 | 72.81 | 73.70 | 71.15 | 72.16 | -6.419% | 57,543 | +14.828% |
| 2026-07-15 | 77.89 | 78.50 | 73.73 | 77.11 | -0.136% | 84,622 | +7.457% |
| 2026-07-14 | 76.75 | 77.64 | 75.52 | 77.22 | +5.212% | 69,648 | +7.310% |
| 2026-07-13 | 76.01 | 76.21 | 73.05 | 73.39 | -10.794% | 155,910 | +12.904% |
| 2026-07-10 | 81.01 | 82.64 | 79.65 | 82.27 | +0.611% | 61,556 | +0.717% |
| 2026-07-09 | 81.14 | 82.42 | 80.86 | 81.77 | +2.302% | 48,798 | +1.333% |
| 2026-07-08 | 76.31 | 79.93 | 75.48 | 79.93 | +2.121% | 56,236 | +3.666% |
| 2026-07-07 | 79.23 | 80.42 | 76.43 | 78.27 | -7.831% | 129,832 | +5.864% |
| 2026-07-06 | 84.00 | 85.84 | 83.94 | 84.92 | +8.358% | 72,344 | -2.426% |
| 2026-07-02 | 81.61 | 83.84 | 75.45 | 78.37 | -3.935% | 122,058 | +5.729% |
| 2026-07-01 | 82.87 | 85.15 | 81.00 | 81.58 | -8.265% | 75,088 | +1.569% |
| 2026-06-30 | 85.99 | 89.29 | 85.66 | 88.93 | +4.353% | 95,021 | -6.826% |
| 2026-06-29 | 83.72 | 85.40 | 79.87 | 85.22 | +0.900% | 60,267 | -2.769% |
| 2026-06-26 | 81.13 | 86.11 | 80.84 | 84.46 | -3.220% | 111,201 | -1.894% |
| 2026-06-25 | 91.00 | 91.00 | 85.58 | 87.27 | +2.888% | 76,102 | -5.053% |
| 2026-06-24 | 84.98 | 86.16 | 82.43 | 84.82 | +0.653% | 63,898 | -2.311% |
| 2026-06-23 | 84.57 | 88.84 | 84.01 | 84.27 | -17.431% | 144,206 | -1.673% |
| 2026-06-22 | 102.70 | 103.88 | 101.24 | 102.06 | +1.674% | 87,336 | -18.812% |
| 2026-06-18 | 98.03 | 101.00 | 97.74 | 100.38 | +9.466% | 185,951 | -17.454% |
| 2026-06-17 | 95.58 | 97.50 | 90.91 | 91.70 | -0.553% | 134,376 | -9.640% |
| 2026-06-16 | 95.13 | 96.68 | 91.80 | 92.21 | -4.840% | 127,472 | -10.140% |
| 2026-06-15 | 96.03 | 97.19 | 95.38 | 96.90 | +10.039% | 136,864 | -14.489% |
| 2026-06-12 | 86.70 | 89.51 | 85.27 | 88.06 | +1.218% | 189,959 | -5.905% |
| 2026-06-11 | 78.94 | 87.34 | 78.31 | 87.00 | +13.429% | 148,832 | -4.759% |
| 2026-06-10 | 78.99 | 82.18 | 76.42 | 76.70 | -5.262% | 79,932 | +8.031% |
| 2026-06-09 | 86.02 | 86.97 | 74.28 | 80.96 | +0.409% | 149,122 | +2.347% |
| 2026-06-08 | 81.97 | 82.78 | 80.01 | 80.63 | +5.302% | 98,488 | +2.766% |
| 2026-06-05 | 85.70 | 85.70 | 75.72 | 76.57 | -19.637% | 307,262 | +8.215% |
| 2026-06-04 | 92.93 | 96.08 | 91.00 | 95.28 | -3.612% | 83,565 | -13.035% |
| 2026-06-03 | 101.05 | 101.11 | 97.09 | 98.85 | -3.739% | 108,681 | -16.176% |
| 2026-06-02 | 100.42 | 102.93 | 99.48 | 102.69 | +3.040% | 88,628 | -19.311% |
| 2026-06-01 | 96.85 | 101.29 | 95.75 | 99.66 | +6.338% | 107,903 | -16.857% |
| 2026-05-29 | 94.95 | 95.83 | 93.27 | 93.72 | +0.021% | 112,546 | -11.588% |
| 2026-05-28 | 89.68 | 94.19 | 88.94 | 93.70 | +0.872% | 145,797 | -11.569% |
| 2026-05-27 | 94.31 | 95.00 | 91.06 | 92.89 | -0.118% | 102,621 | -10.798% |
| 2026-05-26 | 90.25 | 93.32 | 90.25 | 93.00 | +11.658% | 179,528 | -10.903% |
| 2026-05-22 | 83.95 | 85.00 | 82.74 | 83.29 | -0.963% | 74,267 | -0.516% |
| 2026-05-21 | 81.15 | 85.19 | 80.69 | 84.10 | +2.486% | 121,990 | -1.474% |
| 2026-05-20 | 78.30 | 82.06 | 78.20 | 82.06 | +5.543% | 111,916 | +0.975% |
| 2026-05-19 | 75.36 | 79.54 | 74.64 | 77.75 | -3.043% | 147,797 | +6.572% |
| 2026-05-18 | 83.14 | 83.14 | 78.07 | 80.19 | -0.607% | 212,355 | +3.330% |
| 2026-05-15 | 81.37 | 82.28 | 79.22 | 80.68 | -10.534% | 144,780 | +2.702% |
| 2026-05-14 | 88.40 | 90.52 | 88.15 | 90.18 | +0.918% | 63,418 | -8.117% |
| 2026-05-13 | 86.75 | 90.20 | 85.87 | 89.36 | +6.254% | 123,306 | -7.274% |
| 2026-05-12 | 85.73 | 86.62 | 80.59 | 84.10 | -9.316% | 182,268 | -1.474% |
| 2026-05-11 | 92.18 | 93.45 | 91.44 | 92.74 | -0.108% | 72,718 | -10.653% |
| 2026-05-08 | 90.26 | 92.84 | 90.26 | 92.84 | +6.030% | 129,299 | -10.750% |
| 2026-05-07 | 91.82 | 91.82 | 86.86 | 87.56 | -4.044% | 102,923 | -5.368% |
| 2026-05-06 | 88.60 | 91.54 | 88.11 | 91.25 | +9.728% | 143,741 | -9.195% |
| 2026-05-05 | 81.61 | 83.98 | 81.51 | 83.16 | +6.139% | 142,627 | -0.361% |
| 2026-05-04 | 79.78 | 81.13 | 77.50 | 78.35 | -0.369% | 220,399 | +5.756% |
| 2026-05-01 | 77.56 | 80.57 | 77.56 | 78.64 | +1.041% | 56,375 | +5.366% |
| 2026-04-30 | 75.40 | 78.66 | 74.40 | 77.83 | +5.834% | 63,822 | +6.463% |
| 2026-04-29 | 75.01 | 75.01 | 73.13 | 73.54 | -1.527% | 36,314 | +12.674% |
| 2026-04-28 | 74.12 | 75.21 | 73.02 | 74.68 | -3.126% | 101,314 | +10.953% |
| 2026-04-27 | 77.88 | 78.23 | 76.65 | 77.09 | -0.310% | 77,084 | +7.485% |
| 2026-04-24 | 75.69 | 77.69 | 75.30 | 77.33 | +6.662% | 78,679 | +7.151% |
| 2026-04-23 | 74.11 | 75.22 | 70.10 | 72.50 | -5.105% | 159,973 | +14.290% |
| 2026-04-22 | 75.07 | 76.92 | 74.56 | 76.40 | +5.307% | 102,406 | +8.455% |
| 2026-04-21 | 76.26 | 76.47 | 72.00 | 72.55 | -4.300% | 132,996 | +14.211% |
| 2026-04-20 | 75.61 | 76.14 | 74.64 | 75.81 | -2.269% | 86,553 | +9.300% |
| 2026-04-17 | 77.07 | 79.57 | 76.54 | 77.57 | +5.652% | 273,998 | +6.820% |
| 2026-04-16 | 73.29 | 74.35 | 72.11 | 73.42 | +1.157% | 171,759 | +12.858% |
| 2026-04-15 | 72.10 | 72.94 | 71.33 | 72.58 | -0.316% | 83,587 | +14.164% |
| 2026-04-14 | 70.66 | 72.84 | 70.53 | 72.81 | +5.952% | 97,827 | +13.803% |
| 2026-04-13 | 65.44 | 69.09 | 65.31 | 68.72 | +2.338% | 125,275 | +20.576% |
| 2026-04-10 | 67.60 | 68.17 | 66.60 | 67.15 | +1.374% | 79,846 | +23.395% |
| 2026-04-09 | 64.43 | 67.00 | 63.54 | 66.24 | -0.600% | 168,600 | +25.091% |
| 2026-04-08 | 68.13 | 68.49 | 65.02 | 66.64 | +16.199% | 253,892 | +24.340% |
| 2026-04-07 | 56.74 | 57.48 | 54.31 | 57.35 | +1.039% | 76,998 | +44.481% |
| 2026-04-06 | 56.40 | 57.51 | 55.79 | 56.76 | +2.436% | 229,121 | +45.983% |
| 2026-04-02 | 52.29 | 56.55 | 51.79 | 55.41 | -3.095% | 291,225 | +49.540% |
| 2026-04-01 | 57.33 | 59.05 | 56.64 | 57.18 | +2.144% | 319,947 | +44.911% |
| 2026-03-31 | 50.97 | 56.26 | 50.80 | 55.98 | +10.851% | 335,862 | +48.017% |
| 2026-03-30 | 52.58 | 52.58 | 49.55 | 50.50 | -2.679% | 238,245 | +64.079% |
| 2026-03-27 | 52.13 | 53.08 | 51.12 | 51.89 | -1.181% | 105,381 | +59.684% |
| 2026-03-26 | 54.93 | 56.00 | 52.32 | 52.51 | -10.147% | 224,390 | +57.799% |
| 2026-03-25 | 58.44 | 59.47 | 57.47 | 58.44 | +4.525% | 189,543 | +41.786% |
| 2026-03-24 | 54.62 | 57.00 | 54.21 | 55.91 | -4.721% | 155,873 | +48.202% |
| 2026-03-23 | 57.45 | 60.13 | 56.78 | 58.68 | +8.929% | 199,687 | +41.207% |
| 2026-03-20 | 57.99 | 58.05 | 53.20 | 53.87 | -10.276% | 206,048 | +53.815% |
| 2026-03-19 | 56.43 | 60.83 | 55.85 | 60.04 | +0.117% | 228,056 | +38.008% |
| 2026-03-18 | 62.56 | 63.04 | 59.91 | 59.97 | -5.959% | 193,230 | +38.169% |
| 2026-03-17 | 64.17 | 64.75 | 63.19 | 63.77 | +1.609% | 153,266 | +29.936% |
| 2026-03-16 | 61.52 | 63.30 | 61.48 | 62.76 | +8.581% | 305,568 | +32.027% |
| 2026-03-13 | 60.38 | 61.48 | 57.38 | 57.80 | -0.943% | 123,051 | +43.356% |
| 2026-03-12 | 61.74 | 61.95 | 58.14 | 58.35 | -9.507% | 227,481 | +42.005% |
| 2026-03-11 | 64.04 | 65.47 | 63.26 | 64.48 | +0.577% | 243,433 | +28.505% |
| 2026-03-10 | 63.98 | 68.11 | 63.11 | 64.11 | +1.072% | 324,266 | +29.247% |
| 2026-03-09 | 57.75 | 63.98 | 56.40 | 63.43 | +5.875% | 469,542 | +30.632% |
| 2026-03-06 | 58.23 | 60.99 | 57.44 | 59.91 | -1.883% | 312,417 | +38.307% |
| 2026-03-05 | 62.21 | 63.93 | 58.55 | 61.06 | -6.977% | 362,660 | +35.703% |
| 2026-03-04 | 64.00 | 67.33 | 63.09 | 65.64 | +2.916% | 347,691 | +26.234% |
| 2026-03-03 | 62.00 | 65.30 | 57.47 | 63.78 | -14.676% | 916,431 | +29.915% |
| 2026-03-02 | 72.16 | 76.14 | 72.14 | 74.75 | -5.272% | 327,439 | +10.849% |
| 2026-02-27 | 77.44 | 79.34 | 77.23 | 78.91 | -0.805% | 111,650 | +5.006% |
| 2026-02-26 | 81.90 | 81.90 | 77.29 | 79.55 | -2.929% | 227,602 | +4.161% |
| 2026-02-25 | 82.39 | 82.43 | 80.94 | 81.95 | +3.368% | 233,896 | +1.110% |
| 2026-02-24 | 77.90 | 80.09 | 77.46 | 79.28 | +4.563% | 171,683 | +4.516% |
| 2026-02-23 | 77.08 | 77.97 | 75.28 | 75.82 | -3.402% | 218,813 | +9.285% |
| 2026-02-20 | 73.57 | 78.49 | 73.57 | 78.49 | +6.297% | 214,909 | +5.568% |
| 2026-02-19 | 73.02 | 73.84 | 72.18 | 73.84 | -0.673% | 104,537 | +12.216% |
| 2026-02-18 | 73.76 | 75.58 | 73.48 | 74.34 | +1.627% | 180,967 | +11.461% |
| 2026-02-17 | 72.71 | 73.89 | 70.70 | 73.15 | -1.295% | 182,371 | +13.274% |
| 2026-02-13 | 72.63 | 74.43 | 70.49 | 74.11 | +1.146% | 153,927 | +11.807% |
| 2026-02-12 | 76.93 | 77.05 | 72.61 | 73.27 | -3.350% | 332,933 | +13.089% |
| 2026-02-11 | 74.48 | 76.11 | 73.20 | 75.81 | +4.465% | 245,050 | +9.300% |
| 2026-02-10 | 72.94 | 73.20 | 72.03 | 72.57 | +0.540% | 84,811 | +14.179% |
| 2026-02-09 | 70.11 | 72.59 | 70.08 | 72.18 | +2.325% | 163,217 | +14.796% |
| 2026-02-06 | 67.76 | 70.68 | 67.71 | 70.54 | +7.975% | 235,463 | +17.465% |
| 2026-02-05 | 65.44 | 67.15 | 64.39 | 65.33 | -1.685% | 231,916 | +26.833% |
| 2026-02-04 | 70.17 | 70.28 | 65.59 | 66.45 | -3.974% | 154,853 | +24.695% |
| 2026-02-03 | 70.43 | 70.55 | 67.39 | 69.20 | +1.675% | 153,659 | +19.740% |
| 2026-02-02 | 65.66 | 68.75 | 65.66 | 68.06 | +0.591% | 235,563 | +21.746% |
| 2026-01-30 | 70.09 | 70.86 | 66.62 | 67.66 | -6.495% | 414,666 | +22.465% |
| 2026-01-29 | 74.05 | 74.25 | 69.10 | 72.36 | -1.618% | 287,294 | +14.511% |
| 2026-01-28 | 74.10 | 74.10 | 72.19 | 73.55 | +1.955% | 191,565 | +12.658% |
| 2026-01-27 | 70.96 | 72.25 | 70.61 | 72.14 | +5.839% | 260,802 | +14.860% |
| 2026-01-26 | 67.69 | 68.85 | 67.58 | 68.16 | +0.590% | 171,321 | +21.567% |
| 2026-01-23 | 66.13 | 68.01 | 65.65 | 67.76 | +1.849% | 208,179 | +22.285% |
| 2026-01-22 | 66.51 | 67.35 | 66.18 | 66.53 | +2.197% | 99,762 | +24.545% |
| 2026-01-21 | 64.12 | 65.83 | 64.00 | 65.10 | +4.831% | 156,464 | +27.281% |
| 2026-01-20 | 62.10 | 63.46 | 61.83 | 62.10 | -2.908% | 111,377 | +33.430% |
| 2026-01-16 | 64.35 | 64.35 | 62.91 | 63.96 | -1.357% | 88,596 | +29.550% |
| 2026-01-15 | 64.98 | 65.65 | 64.22 | 64.84 | +1.758% | 108,074 | +27.791% |
| 2026-01-14 | 63.19 | 63.72 | 62.68 | 63.72 | +1.271% | 46,775 | +30.038% |
| 2026-01-13 | 63.79 | 63.81 | 62.43 | 62.92 | -2.161% | 84,918 | +31.691% |
| 2026-01-12 | 62.07 | 64.40 | 61.96 | 64.31 | +4.163% | 118,357 | +28.845% |
| 2026-01-09 | 60.94 | 61.77 | 60.43 | 61.74 | +1.529% | 80,880 | +34.208% |
| 2026-01-08 | 60.46 | 60.99 | 60.14 | 60.81 | -0.164% | 165,982 | +36.260% |
| 2026-01-07 | 61.56 | 61.56 | 60.66 | 60.91 | -2.278% | 167,864 | +36.037% |
| 2026-01-06 | 62.14 | 62.78 | 61.97 | 62.33 | +2.365% | 175,691 | +32.938% |
| 2026-01-05 | 60.17 | 61.00 | 59.50 | 60.89 | +3.221% | 130,008 | +36.081% |
| 2026-01-02 | 57.97 | 59.04 | 57.76 | 58.99 | +8.120% | 107,537 | +40.464% |
| 2025-12-31 | 55.05 | 55.16 | 54.41 | 54.56 | -0.908% | 70,632 | +51.870% |
| 2025-12-30 | 54.98 | 55.37 | 54.86 | 55.06 | +1.083% | 62,161 | +50.490% |
| 2025-12-29 | 54.04 | 54.51 | 53.75 | 54.47 | -0.711% | 71,728 | +52.120% |
| 2025-12-26 | 54.10 | 54.92 | 54.10 | 54.86 | +2.217% | 123,403 | +51.039% |
| 2025-12-24 | 53.73 | 53.88 | 53.55 | 53.67 | +0.449% | 21,470 | +54.388% |
| 2025-12-23 | 52.53 | 53.52 | 52.01 | 53.43 | +1.501% | 35,410 | +55.081% |
| 2025-12-22 | 52.55 | 52.80 | 52.34 | 52.64 | +1.445% | 67,002 | +57.409% |
| 2025-12-19 | 51.35 | 52.40 | 51.35 | 51.89 | +2.956% | 104,625 | +59.684% |
| 2025-12-18 | 50.67 | 51.31 | 50.40 | 50.40 | +3.300% | 71,333 | +64.405% |
| 2025-12-17 | 50.58 | 50.71 | 48.77 | 48.79 | -2.322% | 57,805 | +69.830% |
| 2025-12-16 | 49.80 | 50.17 | 49.31 | 49.95 | -1.770% | 157,794 | +65.886% |
| 2025-12-15 | 52.24 | 52.24 | 50.85 | 50.85 | -0.993% | 23,674 | +62.950% |
| 2025-12-12 | 53.36 | 53.36 | 50.96 | 51.36 | -3.549% | 59,896 | +61.332% |
| 2025-12-11 | 52.82 | 53.40 | 52.14 | 53.25 | -1.224% | 40,039 | +55.606% |
| 2025-12-10 | 52.65 | 54.27 | 52.50 | 53.91 | +3.217% | 76,759 | +53.701% |
| 2025-12-09 | 51.55 | 52.42 | 51.40 | 52.23 | -0.609% | 38,711 | +58.644% |
| 2025-12-08 | 53.30 | 53.30 | 52.16 | 52.55 | -0.586% | 69,417 | +57.678% |
| 2025-12-05 | 53.42 | 53.99 | 52.68 | 52.86 | +2.086% | 73,333 | +56.754% |
| 2025-12-04 | 52.01 | 52.01 | 51.39 | 51.78 | -0.154% | 113,058 | +60.023% |
| 2025-12-03 | 51.31 | 52.08 | 51.03 | 51.86 | +0.368% | 86,375 | +59.776% |
| 2025-12-02 | 51.88 | 51.97 | 51.15 | 51.67 | -0.039% | 113,792 | +60.364% |
| 2025-12-01 | 51.34 | 52.12 | 51.32 | 51.69 | -0.251% | 199,166 | +60.302% |
| 2025-11-28 | 51.39 | 51.94 | 51.27 | 51.82 | +0.504% | 64,312 | +59.900% |
| 2025-11-26 | 51.27 | 51.83 | 50.94 | 51.56 | +1.998% | 102,453 | +60.706% |
| 2025-11-25 | 49.88 | 50.60 | 48.93 | 50.55 | +0.959% | 96,728 | +63.917% |
| 2025-11-24 | 48.58 | 50.38 | 48.58 | 50.07 | +3.365% | 136,013 | +65.488% |
| 2025-11-21 | 47.63 | 49.08 | 46.64 | 48.44 | -0.227% | 353,984 | +71.057% |
| 2025-11-20 | 52.25 | 52.47 | 48.39 | 48.55 | -4.316% | 119,708 | +70.669% |
| 2025-11-19 | 50.68 | 51.59 | 50.15 | 50.74 | -1.053% | 88,013 | +63.303% |
| 2025-11-18 | 50.91 | 51.82 | 50.32 | 51.28 | -1.612% | 110,820 | +61.583% |
| 2025-11-17 | 52.75 | 53.77 | 51.62 | 52.12 | -3.553% | 81,234 | +58.979% |
| 2025-11-14 | 52.75 | 55.00 | 52.42 | 54.04 | -0.019% | 91,475 | +53.331% |
| 2025-11-13 | 56.33 | 56.33 | 53.69 | 54.05 | -3.396% | 67,551 | +53.302% |
| 2025-11-12 | 56.29 | 56.29 | 55.52 | 55.95 | -0.161% | 51,906 | +48.097% |
| 2025-11-11 | 55.69 | 56.36 | 55.27 | 56.04 | +0.592% | 167,860 | +47.859% |
| 2025-11-10 | 55.14 | 55.92 | 54.59 | 55.71 | +5.054% | 220,323 | +48.735% |
| 2025-11-07 | 52.06 | 53.03 | 50.90 | 53.03 | -1.063% | 109,414 | +56.251% |
| 2025-11-06 | 54.78 | 54.78 | 52.94 | 53.60 | -1.993% | 222,265 | +54.590% |
| 2025-11-05 | 53.27 | 55.12 | 53.27 | 54.69 | +2.646% | 151,504 | +51.509% |
| 2025-11-04 | 53.57 | 54.64 | 53.27 | 53.28 | -5.699% | 191,067 | +55.518% |
| 2025-11-03 | 56.68 | 56.74 | 55.60 | 56.50 | +1.710% | 140,963 | +46.655% |
| 2025-10-31 | 55.63 | 55.63 | 54.61 | 55.55 | -0.502% | 189,134 | +49.163% |
| 2025-10-30 | 55.92 | 56.45 | 55.60 | 55.83 | -3.224% | 49,311 | +48.415% |
| 2025-10-29 | 58.30 | 58.53 | 56.90 | 57.69 | +1.710% | 184,339 | +43.630% |
| 2025-10-28 | 55.83 | 56.87 | 55.63 | 56.72 | -0.141% | 157,161 | +46.086% |
| 2025-10-27 | 56.91 | 56.91 | 56.20 | 56.80 | +3.254% | 166,465 | +45.880% |
| 2025-10-24 | 55.08 | 55.44 | 54.75 | 55.01 | +2.003% | 117,710 | +50.627% |
| 2025-10-23 | 53.11 | 54.25 | 53.11 | 53.93 | +2.529% | 49,650 | +53.644% |
| 2025-10-22 | 52.94 | 53.75 | 51.50 | 52.60 | -0.247% | 50,384 | +57.529% |
| 2025-10-21 | 53.42 | 53.46 | 52.67 | 52.73 | -3.496% | 46,400 | +57.140% |
| 2025-10-20 | 53.61 | 54.92 | 53.61 | 54.64 | +4.175% | 115,625 | +51.647% |
| 2025-10-17 | 51.50 | 52.74 | 51.50 | 52.45 | -0.342% | 45,007 | +57.979% |
| 2025-10-16 | 53.08 | 53.63 | 52.18 | 52.63 | +2.036% | 93,289 | +57.439% |
| 2025-10-15 | 51.50 | 52.02 | 50.65 | 51.58 | +5.094% | 63,820 | +60.644% |
| 2025-10-14 | 48.11 | 50.31 | 47.97 | 49.08 | -3.176% | 56,493 | +68.826% |
| 2025-10-13 | 50.46 | 51.08 | 49.94 | 50.69 | +8.660% | 91,839 | +63.464% |
| 2025-10-10 | 52.49 | 52.55 | 46.11 | 46.65 | -10.820% | 361,136 | +77.621% |
| 2025-10-09 | 54.00 | 54.10 | 51.96 | 52.31 | -3.219% | 71,586 | +58.402% |
| 2025-10-08 | 52.98 | 54.27 | 52.97 | 54.05 | +2.251% | 36,030 | +53.302% |
| 2025-10-07 | 54.68 | 54.70 | 52.72 | 52.86 | -2.346% | 43,415 | +56.754% |
| 2025-10-06 | 53.58 | 54.25 | 53.58 | 54.13 | +1.500% | 50,005 | +53.076% |
| 2025-10-03 | 53.71 | 53.86 | 52.92 | 53.33 | +0.585% | 75,238 | +55.372% |
| 2025-10-02 | 53.74 | 53.78 | 52.46 | 53.02 | +1.571% | 58,387 | +56.281% |
| 2025-10-01 | 51.61 | 52.33 | 51.51 | 52.20 | +2.353% | 60,558 | +58.736% |
| 2025-09-30 | 50.78 | 51.44 | 50.48 | 51.00 | +1.130% | 45,732 | +62.471% |
| 2025-09-29 | 50.51 | 51.00 | 50.28 | 50.43 | +2.730% | 64,821 | +64.307% |
| 2025-09-26 | 48.44 | 49.29 | 48.08 | 49.09 | -0.788% | 46,148 | +68.792% |
| 2025-09-25 | 49.43 | 49.86 | 48.91 | 49.48 | -1.650% | 35,386 | +67.462% |
| 2025-09-24 | 50.71 | 50.86 | 50.10 | 50.31 | -0.867% | 40,530 | +64.699% |
| 2025-09-23 | 50.82 | 51.56 | 50.67 | 50.75 | -0.353% | 54,497 | +63.271% |
| 2025-09-22 | 50.39 | 51.00 | 50.08 | 50.93 | +1.414% | 63,576 | +62.694% |
| 2025-09-19 | 50.37 | 50.47 | 49.95 | 50.22 | -0.633% | 57,406 | +64.994% |
| 2025-09-18 | 49.96 | 50.69 | 49.66 | 50.54 | -1.057% | 85,253 | +63.949% |
| 2025-09-17 | 51.04 | 53.20 | 50.36 | 51.08 | +1.389% | 147,501 | +62.216% |
| 2025-09-16 | 49.99 | 50.49 | 49.71 | 50.38 | +2.004% | 35,027 | +64.470% |
| 2025-09-15 | 49.11 | 49.41 | 48.86 | 49.39 | +2.214% | 104,253 | +67.767% |
| 2025-09-12 | 48.51 | 48.53 | 48.06 | 48.32 | -0.165% | 38,511 | +71.482% |
| 2025-09-11 | 47.39 | 48.47 | 47.37 | 48.40 | +4.198% | 83,130 | +71.198% |
| 2025-09-10 | 46.59 | 46.97 | 46.23 | 46.45 | +2.178% | 70,890 | +78.385% |
| 2025-09-09 | 45.29 | 45.70 | 45.24 | 45.46 | +1.564% | 77,507 | +82.270% |
| 2025-09-08 | 44.21 | 44.78 | 44.07 | 44.76 | +2.661% | 74,196 | +85.121% |
| 2025-09-05 | 43.79 | 43.97 | 42.92 | 43.60 | +3.785% | 64,038 | +90.046% |
| 2025-09-04 | 41.66 | 42.09 | 41.28 | 42.01 | -1.176% | 46,899 | +97.239% |
| 2025-09-03 | 42.46 | 42.60 | 42.16 | 42.51 | +1.263% | 63,576 | +94.919% |
| 2025-09-02 | 41.02 | 42.02 | 40.86 | 41.98 | -0.545% | 70,457 | +97.380% |
| 2025-08-29 | 42.08 | 42.28 | 41.66 | 42.21 | -1.540% | 74,153 | +96.304% |
| 2025-08-28 | 42.25 | 42.88 | 42.19 | 42.87 | +1.371% | 45,971 | +93.282% |
| 2025-08-27 | 41.66 | 42.40 | 41.56 | 42.29 | -2.287% | 76,694 | +95.933% |
| 2025-08-26 | 43.37 | 43.47 | 43.04 | 43.28 | -0.574% | 137,332 | +91.451% |
| 2025-08-25 | 44.05 | 44.28 | 43.48 | 43.53 | -1.538% | 56,426 | +90.351% |
| 2025-08-22 | 42.47 | 44.27 | 42.41 | 44.21 | +5.816% | 96,492 | +87.424% |
| 2025-08-21 | 41.62 | 42.00 | 41.62 | 41.78 | -0.642% | 137,811 | +98.325% |
| 2025-08-20 | 42.01 | 42.14 | 41.36 | 42.05 | -0.568% | 50,069 | +97.051% |
| 2025-08-19 | 42.93 | 43.03 | 42.12 | 42.29 | -2.423% | 185,445 | +95.933% |
| 2025-08-18 | 43.21 | 43.40 | 43.11 | 43.34 | +1.665% | 17,206 | +91.186% |
| 2025-08-15 | 42.85 | 42.91 | 42.53 | 42.63 | +0.448% | 32,238 | +94.370% |
| 2025-08-14 | 42.55 | 42.84 | 42.17 | 42.44 | -4.047% | 205,669 | +95.240% |
| 2025-08-13 | 44.00 | 44.38 | 43.95 | 44.23 | +3.753% | 127,959 | +87.339% |
| 2025-08-12 | 41.71 | 42.69 | 41.60 | 42.63 | +3.496% | 129,213 | +94.370% |
| 2025-08-11 | 41.38 | 41.49 | 41.02 | 41.19 | -0.723% | 62,713 | +101.165% |
| 2025-08-08 | 41.33 | 41.55 | 41.16 | 41.49 | -0.575% | 75,551 | +99.711% |
| 2025-08-07 | 41.97 | 42.13 | 41.34 | 41.73 | +2.733% | 69,357 | +98.562% |
| 2025-08-06 | 40.31 | 40.73 | 40.04 | 40.62 | +0.969% | 50,254 | +103.988% |
| 2025-08-05 | 40.36 | 40.55 | 39.84 | 40.23 | +1.208% | 60,830 | +105.966% |
| 2025-08-04 | 39.83 | 39.98 | 39.51 | 39.75 | +3.006% | 91,512 | +108.453% |
| 2025-08-01 | 39.06 | 39.06 | 38.08 | 38.59 | -2.329% | 117,793 | +114.719% |
| 2025-07-31 | 39.95 | 40.00 | 39.30 | 39.51 | -1.741% | 138,022 | +109.719% |
| 2025-07-30 | 40.74 | 40.87 | 39.98 | 40.21 | -2.284% | 115,979 | +106.068% |
| 2025-07-29 | 41.32 | 41.50 | 41.00 | 41.15 | +0.292% | 154,339 | +101.361% |
| 2025-07-28 | 41.39 | 41.41 | 40.82 | 41.03 | -2.286% | 81,286 | +101.950% |
| 2025-07-25 | 41.68 | 42.00 | 41.39 | 41.99 | -0.780% | 43,001 | +97.333% |
| 2025-07-24 | 42.69 | 42.80 | 42.25 | 42.32 | -1.696% | 57,555 | +95.794% |
| 2025-07-23 | 42.58 | 43.12 | 42.50 | 43.05 | +2.867% | 199,829 | +92.474% |
| 2025-07-22 | 41.33 | 41.85 | 40.89 | 41.85 | +0.048% | 53,910 | +97.993% |
| 2025-07-21 | 41.54 | 42.26 | 41.45 | 41.83 | +2.249% | 155,722 | +98.087% |
| 2025-07-18 | 41.57 | 41.71 | 40.91 | 40.91 | -0.824% | 63,738 | +102.542% |
| 2025-07-17 | 40.44 | 41.32 | 40.41 | 41.25 | +1.601% | 60,658 | +100.873% |
| 2025-07-16 | 40.03 | 40.60 | 39.53 | 40.60 | +1.424% | 49,505 | +104.089% |
| 2025-07-15 | 40.40 | 40.50 | 39.91 | 40.03 | +2.091% | 73,435 | +106.995% |
| 2025-07-14 | 39.05 | 39.30 | 39.00 | 39.21 | +0.384% | 21,451 | +111.324% |
| 2025-07-11 | 39.26 | 39.26 | 38.91 | 39.06 | -0.963% | 23,726 | +112.135% |
| 2025-07-10 | 39.39 | 39.50 | 38.97 | 39.44 | +0.741% | 16,313 | +110.091% |
| 2025-07-09 | 39.22 | 39.30 | 38.91 | 39.15 | -0.559% | 54,339 | +111.648% |
| 2025-07-08 | 39.39 | 39.50 | 39.06 | 39.37 | +1.863% | 71,695 | +110.465% |
| 2025-07-07 | 39.22 | 39.50 | 38.42 | 38.65 | -4.237% | 97,936 | +114.386% |
| 2025-07-03 | 39.96 | 40.49 | 39.96 | 40.36 | +1.305% | 54,079 | +105.302% |
| 2025-07-02 | 38.96 | 39.87 | 38.89 | 39.84 | +1.142% | 54,965 | +107.982% |
| 2025-07-01 | 39.40 | 39.62 | 39.08 | 39.39 | +0.639% | 169,145 | +110.358% |
| 2025-06-30 | 38.65 | 39.27 | 38.39 | 39.14 | +0.798% | 65,870 | +111.702% |
| 2025-06-27 | 38.81 | 39.22 | 38.54 | 38.83 | -1.296% | 90,814 | +113.392% |
| 2025-06-26 | 39.15 | 39.50 | 38.80 | 39.34 | +1.864% | 68,691 | +110.625% |
| 2025-06-25 | 38.44 | 38.66 | 38.23 | 38.62 | +0.286% | 47,250 | +114.552% |
| 2025-06-24 | 37.43 | 38.55 | 37.34 | 38.51 | +7.061% | 110,477 | +115.165% |
| 2025-06-23 | 34.96 | 35.97 | 34.72 | 35.97 | +2.449% | 90,037 | +130.359% |
| 2025-06-20 | 36.23 | 36.23 | 35.05 | 35.11 | -1.735% | 75,875 | +136.001% |
| 2025-06-18 | 35.78 | 36.12 | 35.63 | 35.73 | -0.501% | 44,861 | +131.906% |
| 2025-06-17 | 36.50 | 36.70 | 35.67 | 35.91 | -3.623% | 196,649 | +130.744% |
| 2025-06-16 | 37.22 | 37.90 | 37.01 | 37.26 | +3.213% | 163,960 | +122.383% |
| 2025-06-13 | 35.74 | 36.42 | 35.69 | 36.10 | -4.649% | 218,871 | +129.529% |
| 2025-06-12 | 37.55 | 37.87 | 37.46 | 37.86 | +0.424% | 34,823 | +118.859% |
| 2025-06-11 | 37.74 | 38.06 | 37.56 | 37.70 | +1.262% | 80,347 | +119.788% |
| 2025-06-10 | 37.06 | 37.28 | 36.66 | 37.23 | +1.805% | 55,860 | +122.562% |
| 2025-06-09 | 36.22 | 36.72 | 36.13 | 36.57 | +2.466% | 66,313 | +126.579% |
| 2025-06-06 | 35.41 | 35.74 | 35.26 | 35.69 | +1.191% | 60,306 | +132.166% |
| 2025-06-05 | 35.75 | 35.85 | 35.12 | 35.27 | +1.002% | 168,059 | +134.931% |
| 2025-06-04 | 34.51 | 34.95 | 34.50 | 34.92 | +4.052% | 184,717 | +137.285% |
| 2025-06-03 | 33.30 | 33.70 | 33.15 | 33.56 | +0.720% | 79,929 | +146.901% |
| 2025-06-02 | 33.06 | 33.35 | 32.70 | 33.32 | +1.896% | 169,086 | +148.679% |
| 2025-05-30 | 32.94 | 32.98 | 32.13 | 32.70 | -3.824% | 178,409 | +153.394% |
| 2025-05-29 | 34.45 | 34.45 | 33.80 | 34.00 | +1.311% | 54,893 | +143.706% |
| 2025-05-28 | 33.75 | 33.80 | 33.55 | 33.56 | -1.641% | 31,979 | +146.901% |
| 2025-05-27 | 34.01 | 34.18 | 33.75 | 34.12 | -0.698% | 42,709 | +142.849% |
| 2025-05-23 | 33.67 | 34.47 | 33.62 | 34.36 | +1.357% | 59,467 | +141.153% |
| 2025-05-22 | 33.76 | 34.17 | 33.64 | 33.90 | -1.195% | 44,298 | +144.425% |
| 2025-05-21 | 34.91 | 35.20 | 34.12 | 34.31 | -0.580% | 50,626 | +141.504% |
| 2025-05-20 | 34.27 | 34.62 | 34.23 | 34.51 | -0.633% | 36,183 | +140.104% |
| 2025-05-19 | 33.74 | 34.73 | 33.63 | 34.73 | +0.842% | 20,074 | +138.583% |
| 2025-05-16 | 34.40 | 34.57 | 34.02 | 34.44 | -0.290% | 33,548 | +140.592% |
| 2025-05-15 | 34.48 | 34.54 | 34.10 | 34.54 | -0.375% | 20,683 | +139.896% |
| 2025-05-14 | 34.81 | 34.94 | 34.51 | 34.67 | +2.241% | 57,012 | +138.996% |
| 2025-05-13 | 32.96 | 34.20 | 32.94 | 33.91 | +0.534% | 67,779 | +144.353% |
| 2025-05-12 | 33.86 | 33.98 | 33.37 | 33.73 | +6.673% | 77,431 | +145.657% |
| 2025-05-09 | 32.01 | 32.13 | 31.48 | 31.62 | +1.901% | 35,170 | +162.049% |
| 2025-05-08 | 31.41 | 31.58 | 30.94 | 31.03 | -0.353% | 129,036 | +167.032% |
| 2025-05-07 | 31.57 | 31.57 | 30.85 | 31.14 | -3.532% | 105,971 | +166.089% |
| 2025-05-06 | 31.95 | 32.60 | 31.81 | 32.28 | -1.194% | 121,293 | +156.691% |
| 2025-05-05 | 32.88 | 33.03 | 32.65 | 32.67 | +2.414% | 65,587 | +153.627% |
| 2025-05-02 | 32.22 | 32.26 | 31.61 | 31.90 | +8.577% | 219,834 | +159.749% |
| 2025-05-01 | 29.82 | 29.87 | 29.38 | 29.38 | -0.305% | 100,247 | +182.029% |
| 2025-04-30 | 29.11 | 29.61 | 28.80 | 29.47 | +0.718% | 64,716 | +181.167% |
| 2025-04-29 | 29.21 | 29.48 | 29.15 | 29.26 | +0.688% | 32,920 | +183.185% |
| 2025-04-28 | 29.05 | 29.12 | 28.64 | 29.06 | +0.833% | 60,965 | +185.134% |
| 2025-04-25 | 28.46 | 28.91 | 28.27 | 28.82 | -0.894% | 83,576 | +187.509% |
| 2025-04-24 | 28.37 | 29.27 | 28.28 | 29.08 | +3.304% | 157,056 | +184.938% |
| 2025-04-23 | 28.63 | 29.00 | 28.08 | 28.15 | +3.417% | 94,332 | +194.352% |
| 2025-04-22 | 26.85 | 27.67 | 26.82 | 27.22 | +4.451% | 110,662 | +204.409% |
| 2025-04-21 | 26.45 | 26.55 | 25.44 | 26.06 | -0.038% | 90,096 | +217.959% |
| 2025-04-17 | 26.39 | 26.63 | 25.98 | 26.07 | +2.597% | 85,652 | +217.837% |
| 2025-04-16 | 25.80 | 26.28 | 25.19 | 25.41 | -3.896% | 186,589 | +226.092% |
| 2025-04-15 | 26.60 | 26.87 | 26.42 | 26.44 | 0.000% | 43,332 | +213.389% |