EDZ
Direxion Daily MSCI Emerging Markets Bear 3X ETF
stockNYSEETF
Market OpenOct 5, 2026 10:47:39 AM EDT
13.35USD-4.370%(-0.61)29,870
13.31Bid13.34Ask0.03SpreadPre-marketOct 5, 2026 9:21:30 AM EDT
13.36USD-4.298%(-0.60)
EDZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.47 | 13.47 | 13.35 | 13.35 | -4.370% | 29,870 | 0.000% | |
| 2026-10-02 | 14.00 | 14.24 | 13.85 | 13.96 | -3.658% | 906,312 | -4.370% | |
| 2026-10-01 | 14.54 | 14.85 | 14.37 | 14.49 | 0.000% | 495,565 | -7.867% | |
| 2026-09-30 | 14.30 | 14.57 | 14.29 | 14.49 | +2.548% | 226,187 | -7.867% | |
| 2026-09-29 | 14.21 | 14.38 | 14.09 | 14.13 | -0.772% | 131,961 | -5.520% | |
| 2026-09-28 | 14.28 | 14.64 | 14.09 | 14.24 | +3.639% | 164,669 | -6.250% | |
| 2026-09-25 | 13.86 | 14.01 | 13.70 | 13.74 | -3.239% | 264,154 | -2.838% | |
| 2026-09-24 | 14.01 | 14.33 | 13.94 | 14.20 | +2.158% | 664,298 | -5.986% | |
| 2026-09-23 | 13.49 | 14.00 | 13.46 | 13.90 | +6.107% | 294,627 | -3.957% | |
| 2026-09-22 | 13.42 | 13.47 | 13.02 | 13.10 | -2.747% | 178,473 | +1.908% | |
| 2026-09-21 | 13.76 | 13.88 | 13.37 | 13.47 | -7.676% | 185,818 | -0.891% | |
| 2026-09-18 | 14.72 | 14.90 | 14.58 | 14.59 | -0.477% | 142,355 | -8.499% | |
| 2026-09-17 | 14.79 | 14.85 | 14.59 | 14.66 | -5.358% | 200,706 | -8.936% | |
| 2026-09-16 | 15.05 | 15.79 | 14.90 | 15.49 | +0.194% | 245,999 | -13.815% | |
| 2026-09-15 | 15.25 | 15.60 | 15.25 | 15.46 | +0.782% | 149,863 | -13.648% | |
| 2026-09-14 | 15.30 | 15.47 | 15.00 | 15.34 | +8.181% | 349,985 | -12.973% | |
| 2026-09-11 | 14.03 | 14.24 | 14.03 | 14.18 | -3.537% | 215,362 | -5.853% | |
| 2026-09-10 | 14.44 | 14.72 | 14.38 | 14.70 | +6.522% | 168,022 | -9.184% | |
| 2026-09-09 | 13.69 | 13.88 | 13.50 | 13.80 | +1.471% | 172,254 | -3.261% | |
| 2026-09-08 | 13.51 | 13.64 | 13.41 | 13.60 | -0.220% | 133,264 | -1.838% | |
| 2026-09-04 | 14.25 | 14.29 | 13.63 | 13.63 | -5.281% | 96,928 | -2.054% | |
| 2026-09-03 | 14.70 | 14.88 | 14.37 | 14.39 | -1.573% | 176,178 | -7.227% | |
| 2026-09-02 | 14.83 | 14.84 | 14.59 | 14.62 | -1.681% | 65,038 | -8.687% | |
| 2026-09-01 | 14.70 | 15.01 | 14.45 | 14.87 | +0.814% | 175,878 | -10.222% | |
| 2026-08-31 | 14.54 | 14.84 | 14.45 | 14.75 | +0.958% | 132,433 | -9.492% | |
| 2026-08-28 | 14.22 | 14.71 | 14.10 | 14.61 | +2.025% | 154,242 | -8.624% | |
| 2026-08-27 | 14.28 | 14.57 | 14.28 | 14.32 | -1.648% | 635,426 | -6.774% | |
| 2026-08-26 | 14.46 | 14.59 | 14.36 | 14.56 | +0.483% | 85,020 | -8.310% | |
| 2026-08-25 | 14.79 | 14.93 | 14.48 | 14.49 | -5.108% | 151,098 | -7.867% | |
| 2026-08-24 | 15.10 | 15.52 | 15.10 | 15.27 | +4.161% | 428,153 | -12.574% | |
| 2026-08-21 | 14.44 | 14.73 | 14.42 | 14.66 | -1.808% | 432,738 | -8.936% | |
| 2026-08-20 | 15.29 | 15.29 | 14.86 | 14.93 | -2.609% | 89,146 | -10.583% | |
| 2026-08-19 | 15.01 | 15.46 | 14.95 | 15.33 | -3.159% | 168,579 | -12.916% | |
| 2026-08-18 | 15.45 | 15.93 | 15.27 | 15.83 | +8.425% | 463,034 | -15.666% | |
| 2026-08-17 | 14.59 | 14.65 | 14.16 | 14.60 | -3.119% | 464,149 | -8.562% | |
| 2026-08-14 | 14.87 | 15.17 | 14.76 | 15.07 | +0.400% | 199,961 | -11.413% | |
| 2026-08-13 | 15.18 | 15.21 | 14.77 | 15.01 | -0.989% | 157,397 | -11.059% | |
| 2026-08-12 | 15.01 | 15.30 | 15.01 | 15.16 | -4.594% | 181,102 | -11.939% | |
| 2026-08-11 | 15.72 | 16.01 | 15.55 | 15.89 | -1.243% | 110,507 | -15.985% | |
| 2026-08-10 | 16.01 | 16.20 | 15.93 | 16.09 | +2.484% | 90,479 | -17.029% | |
| 2026-08-07 | 15.49 | 16.18 | 15.49 | 15.70 | -2.967% | 115,691 | -14.968% | |
| 2026-08-06 | 16.35 | 16.51 | 15.77 | 16.18 | +3.453% | 311,621 | -17.491% | |
| 2026-08-05 | 15.45 | 15.66 | 15.31 | 15.64 | +1.034% | 344,677 | -14.642% | |
| 2026-08-04 | 16.04 | 16.14 | 15.40 | 15.48 | -7.747% | 262,992 | -13.760% | |
| 2026-08-03 | 17.28 | 17.53 | 16.67 | 16.78 | -0.710% | 138,609 | -20.441% | |
| 2026-07-31 | 16.27 | 17.39 | 16.16 | 16.90 | -2.594% | 165,683 | -21.006% | |
| 2026-07-30 | 18.42 | 18.55 | 17.30 | 17.35 | -12.285% | 507,379 | -23.055% | |
| 2026-07-29 | 19.11 | 20.00 | 18.33 | 19.78 | +6.573% | 295,765 | -32.508% | |
| 2026-07-28 | 18.82 | 19.16 | 18.30 | 18.56 | +5.997% | 271,333 | -28.071% | |
| 2026-07-27 | 17.01 | 18.20 | 16.98 | 17.51 | -1.695% | 361,008 | -23.758% | |
| 2026-07-24 | 17.30 | 17.90 | 17.18 | 17.81 | +5.897% | 169,260 | -25.050% | |
| 2026-07-23 | 16.86 | 17.23 | 16.44 | 16.82 | +2.001% | 393,268 | -20.630% | |
| 2026-07-22 | 16.72 | 16.75 | 16.33 | 16.49 | +1.477% | 110,059 | -19.042% | |
| 2026-07-21 | 16.41 | 16.62 | 16.08 | 16.25 | -8.244% | 226,766 | -17.846% | |
| 2026-07-20 | 17.26 | 17.77 | 17.17 | 17.71 | -1.006% | 344,753 | -24.619% | |
| 2026-07-17 | 18.63 | 18.93 | 17.53 | 17.89 | +4.376% | 332,868 | -25.377% | |
| 2026-07-16 | 17.05 | 17.39 | 16.84 | 17.14 | +6.394% | 98,566 | -22.112% | |
| 2026-07-15 | 15.90 | 16.80 | 15.79 | 16.11 | +0.311% | 138,685 | -17.132% | |
| 2026-07-14 | 16.15 | 16.47 | 15.98 | 16.06 | -5.751% | 125,663 | -16.874% | |
| 2026-07-13 | 16.56 | 17.06 | 16.45 | 17.04 | +11.300% | 167,624 | -21.655% | |
| 2026-07-10 | 15.56 | 15.79 | 15.24 | 15.31 | -0.842% | 84,994 | -12.802% | |
| 2026-07-09 | 15.57 | 15.63 | 15.28 | 15.44 | -2.155% | 93,685 | -13.536% | |
| 2026-07-08 | 16.62 | 16.68 | 15.67 | 15.78 | -2.170% | 118,644 | -15.399% | |
| 2026-07-07 | 15.94 | 16.45 | 15.74 | 16.13 | +7.965% | 170,690 | -17.235% | |
| 2026-07-06 | 15.13 | 15.23 | 14.77 | 14.94 | -7.891% | 164,161 | -10.643% | |
| 2026-07-02 | 15.68 | 16.97 | 15.25 | 16.22 | +2.984% | 214,648 | -17.694% | |
| 2026-07-01 | 15.49 | 15.78 | 15.13 | 15.75 | +8.471% | 193,867 | -15.238% | |
| 2026-06-30 | 15.09 | 15.09 | 14.43 | 14.52 | -4.411% | 392,670 | -8.058% | |
| 2026-06-29 | 15.42 | 16.25 | 15.07 | 15.19 | -0.784% | 123,539 | -12.113% | |
| 2026-06-26 | 15.87 | 15.94 | 15.03 | 15.31 | +3.306% | 321,653 | -12.802% | |
| 2026-06-25 | 14.16 | 15.19 | 14.05 | 14.82 | -3.074% | 377,986 | -9.919% | |
| 2026-06-24 | 15.23 | 15.73 | 15.03 | 15.29 | -0.261% | 103,446 | -12.688% | |
| 2026-06-23 | 15.26 | 15.40 | 14.76 | 15.33 | +15.004% | 571,858 | -12.916% | |
| 2026-06-22 | 13.27 | 13.44 | 13.06 | 13.33 | -1.696% | 187,526 | +0.150% | |
| 2026-06-18 | 13.90 | 13.95 | 13.45 | 13.56 | -9.479% | 167,203 | -1.549% | |
| 2026-06-17 | 14.25 | 15.09 | 14.01 | 14.98 | +0.808% | 339,164 | -10.881% | |
| 2026-06-16 | 14.50 | 14.96 | 14.23 | 14.86 | +4.062% | 294,372 | -10.162% | |
| 2026-06-15 | 14.29 | 14.48 | 14.14 | 14.28 | -10.470% | 215,126 | -6.513% | |
| 2026-06-12 | 16.03 | 16.25 | 15.50 | 15.95 | +0.314% | 321,566 | -16.301% | |
| 2026-06-11 | 17.96 | 17.96 | 15.82 | 15.90 | -13.587% | 496,932 | -16.038% | |
| 2026-06-10 | 17.97 | 18.48 | 17.16 | 18.40 | +5.384% | 365,639 | -27.446% | |
| 2026-06-09 | 16.40 | 18.95 | 16.20 | 17.46 | -0.739% | 337,623 | -23.540% | |
| 2026-06-08 | 17.27 | 17.70 | 17.05 | 17.59 | -5.175% | 301,876 | -24.105% | |
| 2026-06-05 | 17.12 | 18.71 | 17.02 | 18.55 | +19.987% | 520,250 | -28.032% | |
| 2026-06-04 | 15.87 | 16.11 | 15.36 | 15.46 | +3.619% | 158,925 | -13.648% | |
| 2026-06-03 | 14.64 | 15.24 | 14.64 | 14.92 | +3.539% | 196,740 | -10.523% | |
| 2026-06-02 | 14.78 | 14.87 | 14.38 | 14.41 | -3.224% | 96,682 | -7.356% | |
| 2026-06-01 | 15.40 | 15.54 | 14.60 | 14.89 | -6.234% | 311,040 | -10.343% | |
| 2026-05-29 | 15.69 | 15.94 | 15.53 | 15.88 | 0.000% | 239,661 | -15.932% | |
| 2026-05-28 | 16.52 | 16.68 | 15.77 | 15.88 | -0.874% | 204,370 | -15.932% | |
| 2026-05-27 | 15.73 | 16.31 | 15.63 | 16.02 | +0.313% | 160,188 | -16.667% | |
| 2026-05-26 | 16.54 | 16.54 | 15.92 | 15.97 | -11.475% | 286,439 | -16.406% | |
| 2026-05-22 | 17.94 | 18.16 | 17.64 | 18.04 | +0.782% | 217,873 | -25.998% | |
| 2026-05-21 | 18.61 | 18.68 | 17.66 | 17.90 | -2.717% | 158,387 | -25.419% | |
| 2026-05-20 | 19.26 | 19.35 | 18.32 | 18.40 | -5.252% | 500,755 | -27.446% | |
| 2026-05-19 | 20.01 | 20.12 | 18.73 | 19.42 | +2.915% | 479,789 | -31.256% | |
| 2026-05-18 | 18.17 | 19.35 | 18.17 | 18.87 | +0.694% | 388,567 | -29.253% | |
| 2026-05-15 | 18.61 | 19.05 | 18.43 | 18.74 | +10.266% | 352,327 | -28.762% | |
| 2026-05-14 | 17.34 | 17.40 | 16.92 | 17.00 | -0.671% | 150,173 | -21.448% | |
| 2026-05-13 | 17.68 | 17.90 | 16.93 | 17.11 | -6.195% | 416,171 | -21.975% | |
| 2026-05-12 | 18.01 | 18.88 | 17.75 | 18.24 | +9.353% | 294,856 | -26.809% | |
| 2026-05-11 | 16.82 | 16.91 | 16.54 | 16.68 | -0.060% | 99,872 | -19.964% | |
| 2026-05-08 | 17.21 | 17.21 | 16.68 | 16.69 | -5.866% | 201,105 | -20.012% | |
| 2026-05-07 | 16.95 | 17.80 | 16.94 | 17.73 | +3.866% | 268,922 | -24.704% | |
| 2026-05-06 | 17.60 | 17.77 | 16.97 | 17.07 | -9.587% | 268,526 | -21.793% | |
| 2026-05-05 | 19.29 | 19.29 | 18.65 | 18.88 | -6.070% | 227,567 | -29.290% | |
| 2026-05-04 | 19.71 | 20.37 | 19.39 | 20.10 | +0.400% | 247,688 | -33.582% | |
| 2026-05-01 | 20.33 | 20.36 | 19.57 | 20.02 | -1.233% | 190,806 | -33.317% | |
| 2026-04-30 | 20.96 | 21.26 | 19.98 | 20.27 | -5.896% | 603,777 | -34.139% | |
| 2026-04-29 | 21.09 | 21.65 | 21.04 | 21.54 | +1.652% | 295,898 | -38.022% | |
| 2026-04-28 | 21.34 | 21.61 | 21.05 | 21.19 | +3.366% | 636,870 | -36.999% | |
| 2026-04-27 | 20.31 | 20.66 | 20.18 | 20.50 | +0.244% | 184,395 | -34.878% | |
| 2026-04-24 | 20.94 | 21.10 | 20.36 | 20.45 | -6.706% | 614,821 | -34.719% | |
| 2026-04-23 | 21.47 | 22.54 | 21.17 | 21.92 | +5.283% | 605,009 | -39.097% | |
| 2026-04-22 | 21.30 | 21.33 | 20.79 | 20.82 | -5.578% | 697,524 | -35.879% | |
| 2026-04-21 | 21.04 | 22.19 | 20.79 | 22.05 | +4.354% | 928,494 | -39.456% | |
| 2026-04-20 | 21.21 | 21.50 | 21.02 | 21.13 | +2.176% | 183,137 | -36.820% | |
| 2026-04-17 | 20.80 | 20.90 | 20.09 | 20.68 | -5.528% | 216,736 | -35.445% | |
| 2026-04-16 | 21.87 | 22.25 | 21.54 | 21.89 | -1.218% | 210,948 | -39.013% | |
| 2026-04-15 | 22.31 | 22.44 | 22.03 | 22.16 | +0.499% | 180,476 | -39.756% | |
| 2026-04-14 | 22.76 | 22.83 | 22.05 | 22.05 | -5.689% | 152,262 | -39.456% | |
| 2026-04-13 | 24.56 | 24.58 | 23.35 | 23.38 | -2.705% | 176,100 | -42.900% | |
| 2026-04-10 | 23.80 | 24.23 | 23.62 | 24.03 | -1.070% | 125,477 | -44.444% | |
| 2026-04-09 | 24.92 | 25.25 | 24.03 | 24.29 | -0.205% | 1,118,980 | -45.039% | |
| 2026-04-08 | 23.45 | 24.89 | 23.27 | 24.34 | -15.369% | 529,715 | -45.152% | |
| 2026-04-07 | 29.19 | 30.36 | 28.76 | 28.76 | -1.372% | 236,983 | -53.581% | |
| 2026-04-06 | 29.21 | 29.70 | 28.70 | 29.16 | -2.377% | 449,800 | -54.218% | |
| 2026-04-02 | 31.50 | 31.70 | 29.40 | 29.87 | +3.178% | 506,195 | -55.306% | |
| 2026-04-01 | 28.95 | 29.21 | 27.99 | 28.95 | -2.196% | 561,223 | -53.886% | |
| 2026-03-31 | 32.89 | 32.96 | 29.49 | 29.60 | -10.951% | 258,090 | -54.899% | |
| 2026-03-30 | 31.93 | 33.84 | 31.93 | 33.24 | +2.403% | 340,726 | -59.838% | |
| 2026-03-27 | 32.30 | 32.84 | 31.57 | 32.46 | +1.185% | 350,134 | -58.872% | |
| 2026-03-26 | 30.91 | 32.09 | 30.26 | 32.08 | +10.697% | 285,774 | -58.385% | |
| 2026-03-25 | 28.92 | 29.62 | 28.50 | 28.98 | -4.984% | 380,842 | -53.934% | |
| 2026-03-24 | 31.20 | 31.23 | 29.93 | 30.50 | +3.390% | 271,122 | -56.230% | |
| 2026-03-23 | 30.28 | 30.75 | 28.60 | 29.50 | -8.838% | 401,546 | -54.746% | |
| 2026-03-20 | 30.39 | 32.68 | 30.38 | 32.36 | +10.180% | 457,928 | -58.745% | |
| 2026-03-19 | 31.22 | 31.42 | 28.92 | 29.37 | +0.034% | 481,869 | -54.545% | |
| 2026-03-18 | 28.34 | 29.42 | 27.98 | 29.36 | +6.069% | 203,206 | -54.530% | |
| 2026-03-17 | 27.49 | 27.96 | 27.28 | 27.68 | -1.774% | 178,359 | -51.770% | |
| 2026-03-16 | 28.67 | 28.85 | 27.88 | 28.18 | -8.417% | 640,938 | -52.626% | |
| 2026-03-13 | 29.53 | 31.04 | 28.87 | 30.77 | +0.654% | 248,447 | -56.614% | |
| 2026-03-12 | 29.09 | 30.62 | 29.03 | 30.57 | +9.374% | 424,588 | -56.330% | |
| 2026-03-11 | 28.09 | 28.39 | 27.48 | 27.95 | -0.534% | 425,582 | -52.236% | |
| 2026-03-10 | 28.08 | 28.58 | 26.40 | 28.10 | -0.952% | 245,056 | -52.491% | |
| 2026-03-09 | 31.27 | 31.79 | 28.11 | 28.37 | -5.779% | 540,998 | -52.943% | |
| 2026-03-06 | 30.88 | 31.33 | 29.65 | 30.11 | +1.826% | 214,645 | -55.663% | |
| 2026-03-05 | 29.14 | 30.66 | 28.38 | 29.57 | +6.828% | 311,528 | -54.853% | |
| 2026-03-04 | 28.36 | 28.79 | 26.91 | 27.68 | -2.843% | 231,264 | -51.770% | |
| 2026-03-03 | 29.08 | 30.64 | 28.00 | 28.49 | +14.464% | 675,455 | -53.141% | |
| 2026-03-02 | 25.59 | 25.59 | 24.44 | 24.89 | +5.645% | 272,549 | -46.364% | |
| 2026-02-27 | 24.00 | 24.15 | 23.48 | 23.56 | +0.598% | 138,624 | -43.336% | |
| 2026-02-26 | 22.77 | 24.05 | 22.77 | 23.42 | +2.809% | 69,864 | -42.997% | |
| 2026-02-25 | 22.71 | 23.05 | 22.63 | 22.78 | -3.475% | 90,501 | -41.396% | |
| 2026-02-24 | 24.02 | 24.08 | 23.30 | 23.60 | -4.531% | 46,428 | -43.432% | |
| 2026-02-23 | 24.27 | 24.81 | 24.02 | 24.72 | +3.431% | 62,391 | -45.995% | |
| 2026-02-20 | 25.53 | 25.62 | 23.90 | 23.90 | -6.127% | 89,148 | -44.142% | |
| 2026-02-19 | 25.80 | 26.01 | 25.46 | 25.46 | +0.593% | 32,835 | -47.565% | |
| 2026-02-18 | 25.52 | 25.55 | 24.85 | 25.31 | -1.556% | 32,071 | -47.254% | |
| 2026-02-17 | 25.85 | 26.52 | 25.46 | 25.71 | +1.460% | 64,743 | -48.075% | |
| 2026-02-13 | 25.86 | 26.60 | 25.25 | 25.34 | -1.131% | 72,392 | -47.316% | |
| 2026-02-12 | 24.51 | 25.83 | 24.41 | 25.63 | +3.139% | 128,629 | -47.913% | |
| 2026-02-11 | 25.35 | 25.71 | 24.72 | 24.85 | -4.276% | 166,841 | -46.278% | |
| 2026-02-10 | 25.86 | 26.16 | 25.75 | 25.96 | -0.574% | 42,642 | -48.575% | |
| 2026-02-09 | 26.91 | 26.91 | 25.93 | 26.11 | -2.173% | 137,001 | -48.870% | |
| 2026-02-06 | 28.00 | 28.00 | 26.68 | 26.69 | -7.870% | 112,610 | -49.981% | |
| 2026-02-05 | 29.02 | 29.42 | 28.27 | 28.97 | +1.365% | 346,620 | -53.918% | |
| 2026-02-04 | 27.08 | 28.87 | 27.03 | 28.58 | +4.192% | 102,283 | -53.289% | |
| 2026-02-03 | 27.01 | 28.23 | 27.01 | 27.43 | -1.860% | 175,528 | -51.331% | |
| 2026-02-02 | 28.93 | 28.93 | 27.63 | 27.95 | -0.463% | 696,446 | -52.236% | |
| 2026-01-30 | 27.18 | 28.45 | 26.91 | 28.08 | +6.646% | 620,122 | -52.457% | |
| 2026-01-29 | 25.87 | 27.43 | 25.73 | 26.33 | +1.308% | 97,967 | -49.297% | |
| 2026-01-28 | 25.80 | 26.45 | 25.80 | 25.99 | -1.998% | 107,883 | -48.634% | |
| 2026-01-27 | 27.06 | 27.06 | 26.44 | 26.52 | -5.824% | 113,649 | -49.661% | |
| 2026-01-26 | 28.30 | 28.40 | 27.86 | 28.16 | -0.319% | 110,373 | -52.592% | |
| 2026-01-23 | 29.00 | 29.21 | 28.14 | 28.25 | -1.876% | 143,136 | -52.743% | |
| 2026-01-22 | 28.80 | 29.07 | 28.43 | 28.79 | -2.440% | 287,003 | -53.630% | |
| 2026-01-21 | 30.00 | 30.00 | 29.12 | 29.51 | -4.529% | 170,484 | -54.761% | |
| 2026-01-20 | 30.87 | 31.10 | 30.32 | 30.91 | +2.759% | 110,390 | -56.810% | |
| 2026-01-16 | 30.06 | 30.52 | 29.88 | 30.08 | +1.177% | 77,443 | -55.618% | |
| 2026-01-15 | 29.78 | 29.93 | 29.26 | 29.73 | -1.458% | 124,720 | -55.096% | |
| 2026-01-14 | 30.59 | 30.70 | 30.12 | 30.17 | -1.405% | 152,767 | -55.751% | |
| 2026-01-13 | 30.35 | 30.91 | 30.18 | 30.60 | +2.102% | 102,192 | -56.373% | |
| 2026-01-12 | 31.02 | 31.02 | 29.90 | 29.97 | -3.942% | 151,684 | -55.455% | |
| 2026-01-09 | 31.79 | 31.79 | 31.20 | 31.20 | -1.546% | 77,949 | -57.212% | |
| 2026-01-08 | 31.80 | 32.02 | 31.59 | 31.69 | +0.253% | 315,984 | -57.873% | |
| 2026-01-07 | 31.41 | 31.72 | 31.40 | 31.61 | +1.771% | 238,513 | -57.767% | |
| 2026-01-06 | 31.07 | 31.16 | 30.76 | 31.06 | -1.988% | 288,793 | -57.019% | |
| 2026-01-05 | 32.14 | 32.46 | 31.63 | 31.69 | -3.443% | 73,064 | -57.873% | |
| 2026-01-02 | 33.45 | 33.68 | 32.69 | 32.82 | -7.912% | 51,581 | -59.324% | |
| 2025-12-31 | 35.30 | 35.72 | 35.30 | 35.64 | +0.820% | 36,202 | -62.542% | |
| 2025-12-30 | 35.26 | 35.35 | 35.07 | 35.35 | -0.842% | 30,307 | -62.235% | |
| 2025-12-29 | 35.97 | 36.14 | 35.65 | 35.65 | +0.820% | 89,608 | -62.553% | |
| 2025-12-26 | 35.83 | 35.92 | 35.36 | 35.36 | -2.374% | 193,431 | -62.245% | |
| 2025-12-24 | 36.28 | 36.29 | 36.11 | 36.22 | -0.220% | 23,303 | -63.142% | |
| 2025-12-23 | 36.97 | 37.09 | 36.25 | 36.30 | -2.341% | 50,001 | -63.223% | |
| 2025-12-22 | 37.20 | 37.37 | 37.04 | 37.17 | -1.589% | 120,948 | -64.084% | |
| 2025-12-19 | 37.95 | 37.95 | 37.36 | 37.77 | -2.730% | 131,399 | -64.654% | |
| 2025-12-18 | 38.61 | 39.19 | 38.16 | 38.83 | -3.191% | 35,824 | -65.619% | |
| 2025-12-17 | 38.80 | 40.20 | 38.67 | 40.11 | +2.165% | 97,512 | -66.717% | |
| 2025-12-16 | 39.32 | 39.77 | 38.84 | 39.26 | +1.605% | 158,377 | -65.996% | |
| 2025-12-15 | 37.52 | 38.64 | 37.52 | 38.64 | +1.125% | 42,089 | -65.450% | |
| 2025-12-12 | 37.04 | 38.44 | 36.89 | 38.21 | +3.691% | 63,971 | -65.062% | |
| 2025-12-11 | 37.25 | 37.70 | 36.82 | 36.85 | +1.070% | 65,713 | -63.772% | |
| 2025-12-10 | 37.36 | 37.50 | 36.19 | 36.46 | -2.825% | 44,098 | -63.385% | |
| 2025-12-09 | 38.10 | 38.18 | 37.30 | 37.52 | +0.160% | 20,469 | -64.419% | |
| 2025-12-08 | 37.10 | 37.63 | 36.96 | 37.46 | +0.672% | 39,603 | -64.362% | |
| 2025-12-05 | 36.77 | 37.32 | 36.41 | 37.21 | -2.336% | 53,344 | -64.123% | |
| 2025-12-04 | 37.67 | 38.57 | 37.67 | 38.10 | +0.501% | 120,185 | -64.961% | |
| 2025-12-03 | 38.42 | 38.49 | 37.61 | 37.91 | -0.420% | 49,571 | -64.785% | |
| 2025-12-02 | 37.94 | 38.36 | 37.79 | 38.07 | +0.053% | 101,050 | -64.933% | |
| 2025-12-01 | 38.36 | 39.21 | 37.70 | 38.05 | -0.131% | 193,393 | -64.915% | |
| 2025-11-28 | 38.20 | 38.31 | 37.82 | 38.10 | +0.224% | 14,046 | -64.961% | |
| 2025-11-26 | 38.40 | 38.62 | 37.62 | 38.02 | -2.074% | 27,741 | -64.882% | |
| 2025-11-25 | 39.35 | 40.02 | 38.62 | 38.82 | -1.397% | 23,207 | -65.611% | |
| 2025-11-24 | 40.55 | 40.55 | 39.11 | 39.37 | -2.898% | 63,368 | -66.091% | |
| 2025-11-21 | 41.61 | 42.18 | 40.13 | 40.55 | +0.309% | 81,765 | -67.074% | |
| 2025-11-20 | 37.72 | 40.62 | 37.45 | 40.42 | +4.122% | 87,899 | -66.972% | |
| 2025-11-19 | 38.81 | 39.14 | 38.18 | 38.82 | +0.923% | 27,322 | -65.611% | |
| 2025-11-18 | 38.73 | 39.17 | 37.92 | 38.47 | +1.759% | 55,372 | -65.293% | |
| 2025-11-17 | 37.33 | 38.18 | 36.70 | 37.80 | +3.505% | 57,233 | -64.683% | |
| 2025-11-14 | 37.56 | 37.59 | 35.97 | 36.52 | +0.137% | 111,350 | -63.445% | |
| 2025-11-13 | 35.18 | 36.77 | 35.18 | 36.47 | +3.344% | 50,861 | -63.395% | |
| 2025-11-12 | 35.06 | 35.56 | 35.06 | 35.29 | +0.227% | 27,120 | -62.171% | |
| 2025-11-11 | 35.39 | 35.58 | 34.98 | 35.21 | -0.705% | 260,781 | -62.085% | |
| 2025-11-10 | 35.93 | 36.12 | 35.20 | 35.46 | -5.111% | 227,941 | -62.352% | |
| 2025-11-07 | 37.87 | 38.69 | 37.10 | 37.37 | +2.048% | 77,929 | -64.276% | |
| 2025-11-06 | 36.15 | 37.37 | 35.89 | 36.62 | +1.244% | 223,668 | -63.545% | |
| 2025-11-05 | 37.33 | 37.33 | 35.92 | 36.17 | -2.586% | 230,454 | -63.091% | |
| 2025-11-04 | 36.93 | 37.30 | 36.30 | 37.13 | +5.513% | 191,486 | -64.045% | |
| 2025-11-03 | 35.21 | 35.86 | 34.90 | 35.19 | -1.814% | 30,087 | -62.063% | |
| 2025-10-31 | 35.81 | 36.27 | 34.95 | 35.84 | +0.844% | 64,102 | -62.751% | |
| 2025-10-30 | 35.54 | 36.58 | 35.19 | 35.54 | +3.104% | 54,171 | -62.437% | |
| 2025-10-29 | 34.14 | 34.79 | 33.96 | 34.47 | -1.599% | 198,655 | -61.271% | |
| 2025-10-28 | 35.61 | 35.67 | 34.63 | 35.03 | +0.029% | 148,052 | -61.890% | |
| 2025-10-27 | 35.13 | 35.44 | 35.02 | 35.02 | -3.313% | 197,289 | -61.879% | |
| 2025-10-24 | 36.07 | 36.39 | 36.00 | 36.22 | -1.923% | 22,669 | -63.142% | |
| 2025-10-23 | 37.36 | 37.37 | 36.55 | 36.93 | -1.782% | 13,754 | -63.851% | |
| 2025-10-22 | 37.49 | 38.36 | 36.99 | 37.60 | -0.476% | 30,358 | -64.495% | |
| 2025-10-21 | 37.19 | 37.78 | 37.19 | 37.78 | +3.592% | 29,655 | -64.664% | |
| 2025-10-20 | 37.21 | 37.33 | 36.34 | 36.47 | -4.077% | 23,915 | -63.395% | |
| 2025-10-17 | 38.74 | 39.74 | 37.84 | 38.02 | +0.211% | 16,522 | -64.887% | |
| 2025-10-16 | 37.75 | 38.24 | 37.18 | 37.94 | -1.837% | 51,273 | -64.813% | |
| 2025-10-15 | 38.67 | 39.40 | 38.22 | 38.65 | -4.990% | 46,700 | -65.459% | |
| 2025-10-14 | 41.46 | 41.53 | 39.80 | 40.68 | +3.066% | 45,904 | -67.183% | |
| 2025-10-13 | 39.72 | 40.26 | 39.12 | 39.47 | -8.929% | 43,308 | -66.177% | |
| 2025-10-10 | 38.98 | 43.74 | 38.90 | 43.34 | +11.100% | 176,598 | -69.197% | |
| 2025-10-09 | 37.78 | 39.29 | 37.76 | 39.01 | +3.502% | 32,894 | -65.778% | |
| 2025-10-08 | 38.60 | 38.61 | 37.38 | 37.69 | -2.811% | 34,539 | -64.579% | |
| 2025-10-07 | 37.57 | 38.81 | 37.48 | 38.78 | +2.430% | 43,168 | -65.575% | |
| 2025-10-06 | 38.10 | 38.10 | 37.72 | 37.86 | -1.534% | 19,730 | -64.739% | |
| 2025-10-03 | 38.14 | 38.97 | 38.05 | 38.45 | -0.924% | 15,630 | -65.280% | |
| 2025-10-02 | 38.09 | 38.91 | 38.03 | 38.81 | -1.049% | 28,939 | -65.600% | |
| 2025-10-01 | 39.67 | 39.75 | 39.00 | 39.22 | -2.097% | 62,508 | -65.961% | |
| 2025-09-30 | 40.44 | 40.63 | 39.45 | 40.06 | -1.257% | 45,989 | -66.675% | |
| 2025-09-29 | 40.50 | 40.79 | 40.14 | 40.57 | -2.943% | 54,187 | -67.094% | 1-for-10 split |
| 2025-09-26 | 42.20 | 42.55 | 41.70 | 41.80 | +0.966% | 30,993 | -68.062% | |
| 2025-09-25 | 41.40 | 41.85 | 41.10 | 41.40 | +1.720% | 34,375 | -67.754% | |
| 2025-09-24 | 40.30 | 40.90 | 40.25 | 40.70 | +0.743% | 35,055 | -67.199% | |
| 2025-09-23 | 40.30 | 40.40 | 39.80 | 40.40 | -0.980% | 49,871 | -66.955% | |
| 2025-09-22 | 41.30 | 41.47 | 40.80 | 40.80 | -1.211% | 34,967 | -67.279% | |
| 2025-09-19 | 41.30 | 41.60 | 41.16 | 41.30 | 0.000% | 43,451 | -67.676% | |
| 2025-09-18 | 41.50 | 41.80 | 41.00 | 41.30 | +0.978% | 47,177 | -67.676% | |
| 2025-09-17 | 40.90 | 41.10 | 39.88 | 40.90 | -1.208% | 111,205 | -67.359% | |
| 2025-09-16 | 41.70 | 41.88 | 41.20 | 41.40 | -1.896% | 10,781 | -67.754% | |
| 2025-09-15 | 42.40 | 42.60 | 42.15 | 42.20 | -2.315% | 20,874 | -68.365% | |
| 2025-09-12 | 43.00 | 43.27 | 42.90 | 43.20 | +0.232% | 12,614 | -69.097% | |
| 2025-09-11 | 44.10 | 44.10 | 42.90 | 43.10 | -4.009% | 20,435 | -69.026% | |
| 2025-09-10 | 44.90 | 45.05 | 44.40 | 44.90 | -1.965% | 10,814 | -70.267% | |
| 2025-09-09 | 46.00 | 46.09 | 45.55 | 45.80 | -1.717% | 8,950 | -70.852% | |
| 2025-09-08 | 47.10 | 47.36 | 46.55 | 46.60 | -2.510% | 6,179 | -71.352% | |
| 2025-09-05 | 47.70 | 48.60 | 47.40 | 47.80 | -3.823% | 14,333 | -72.071% | |
| 2025-09-04 | 50.00 | 50.50 | 49.60 | 49.70 | +1.429% | 8,040 | -73.139% | |
| 2025-09-03 | 49.30 | 49.47 | 49.00 | 49.00 | -1.606% | 20,337 | -72.755% | |
| 2025-09-02 | 51.00 | 51.48 | 49.65 | 49.80 | +0.810% | 30,948 | -73.193% | |
| 2025-08-29 | 49.60 | 50.05 | 49.30 | 49.40 | +1.437% | 21,892 | -72.976% | |
| 2025-08-28 | 49.30 | 49.41 | 48.60 | 48.70 | -1.217% | 19,918 | -72.587% | |
| 2025-08-27 | 50.00 | 50.10 | 49.20 | 49.30 | +2.282% | 22,058 | -72.921% | |
| 2025-08-26 | 48.20 | 48.50 | 48.00 | 48.20 | +0.626% | 107,421 | -72.303% | |
| 2025-08-25 | 47.30 | 47.95 | 47.10 | 47.90 | +1.483% | 17,851 | -72.129% | |
| 2025-08-22 | 49.20 | 49.35 | 47.20 | 47.20 | -5.976% | 52,136 | -71.716% | |
| 2025-08-21 | 50.30 | 50.35 | 49.84 | 50.20 | +1.006% | 115,266 | -73.406% | |
| 2025-08-20 | 49.70 | 50.55 | 49.55 | 49.70 | +0.404% | 64,355 | -73.139% | |
| 2025-08-19 | 48.70 | 49.70 | 48.70 | 49.50 | +2.273% | 168,193 | -73.030% | |
| 2025-08-18 | 48.60 | 48.70 | 48.20 | 48.40 | -1.022% | 15,894 | -72.417% | |
| 2025-08-15 | 48.90 | 49.30 | 48.80 | 48.90 | -1.012% | 23,141 | -72.699% | |
| 2025-08-14 | 49.20 | 49.60 | 48.90 | 49.40 | +4.219% | 114,405 | -72.976% | |
| 2025-08-13 | 47.70 | 47.75 | 47.20 | 47.40 | -3.854% | 37,682 | -71.835% | |
| 2025-08-12 | 50.30 | 50.55 | 49.10 | 49.30 | -3.333% | 59,973 | -72.921% | |
| 2025-08-11 | 50.70 | 51.30 | 50.65 | 51.00 | +0.394% | 19,743 | -73.824% | |
| 2025-08-08 | 51.00 | 51.01 | 50.50 | 50.80 | +0.594% | 14,422 | -73.720% | |
| 2025-08-07 | 50.00 | 50.80 | 49.85 | 50.50 | -2.132% | 29,321 | -73.564% | |
| 2025-08-06 | 52.10 | 52.55 | 51.60 | 51.60 | -1.527% | 8,322 | -74.128% | |
| 2025-08-05 | 52.10 | 52.70 | 51.82 | 52.40 | -0.569% | 7,101 | -74.523% | |
| 2025-08-04 | 52.80 | 53.20 | 52.55 | 52.70 | -3.480% | 17,856 | -74.668% | |
| 2025-08-01 | 54.00 | 55.20 | 54.00 | 54.60 | +2.439% | 60,205 | -75.549% | |
| 2025-07-31 | 52.70 | 53.40 | 52.45 | 53.30 | +1.718% | 63,100 | -74.953% | |
| 2025-07-30 | 51.70 | 52.60 | 51.50 | 52.40 | +2.344% | 75,948 | -74.523% | |
| 2025-07-29 | 50.90 | 51.40 | 50.70 | 51.20 | 0.000% | 111,410 | -73.926% | |
| 2025-07-28 | 50.80 | 51.50 | 50.80 | 51.20 | +2.196% | 33,980 | -73.926% | |
| 2025-07-25 | 50.50 | 50.80 | 50.10 | 50.10 | +1.008% | 30,443 | -73.353% | |
| 2025-07-24 | 49.30 | 49.80 | 49.20 | 49.60 | +1.431% | 36,616 | -73.085% | |
| 2025-07-23 | 49.50 | 49.60 | 48.70 | 48.90 | -2.783% | 119,508 | -72.699% | |
| 2025-07-22 | 50.90 | 51.45 | 50.30 | 50.30 | 0.000% | 12,731 | -73.459% | |
| 2025-07-21 | 50.60 | 50.80 | 49.80 | 50.30 | -2.140% | 96,616 | -73.459% | |
| 2025-07-18 | 50.60 | 51.50 | 50.52 | 51.40 | +0.982% | 14,547 | -74.027% | |
| 2025-07-17 | 52.00 | 52.20 | 50.90 | 50.90 | -1.357% | 31,279 | -73.772% | |
| 2025-07-16 | 52.60 | 53.29 | 51.60 | 51.60 | -1.714% | 22,862 | -74.128% | |
| 2025-07-15 | 52.20 | 52.80 | 52.00 | 52.50 | -2.416% | 28,631 | -74.571% | |
| 2025-07-14 | 54.10 | 54.15 | 53.50 | 53.80 | -0.555% | 31,748 | -75.186% | |
| 2025-07-11 | 53.70 | 54.10 | 53.60 | 54.10 | +1.121% | 21,142 | -75.323% | |
| 2025-07-10 | 53.50 | 54.05 | 53.30 | 53.50 | -0.742% | 20,236 | -75.047% | |
| 2025-07-09 | 53.60 | 54.20 | 53.42 | 53.90 | +0.560% | 34,632 | -75.232% | |
| 2025-07-08 | 53.60 | 53.95 | 53.35 | 53.60 | -1.832% | 22,055 | -75.093% | |
| 2025-07-07 | 53.90 | 54.80 | 53.40 | 54.60 | +4.798% | 72,817 | -75.549% | |
| 2025-07-03 | 52.70 | 52.85 | 52.10 | 52.10 | -1.326% | 32,511 | -74.376% | |
| 2025-07-02 | 54.00 | 54.25 | 52.80 | 52.80 | -1.493% | 18,988 | -74.716% | |
| 2025-07-01 | 53.50 | 53.90 | 53.25 | 53.60 | -0.372% | 83,990 | -75.093% | |
| 2025-06-30 | 54.50 | 54.90 | 53.70 | 53.80 | -0.921% | 16,702 | -75.186% | |
| 2025-06-27 | 54.40 | 54.70 | 53.80 | 54.30 | +1.495% | 19,461 | -75.414% | |
| 2025-06-26 | 53.90 | 54.30 | 53.30 | 53.50 | -2.194% | 10,218 | -75.047% | |
| 2025-06-25 | 55.00 | 55.05 | 54.50 | 54.70 | 0.000% | 8,095 | -75.594% | |
| 2025-06-24 | 56.80 | 56.80 | 54.70 | 54.70 | -8.985% | 26,253 | -75.594% | |
| 2025-06-23 | 62.00 | 62.19 | 59.95 | 60.10 | -2.435% | 15,802 | -77.787% | |
| 2025-06-20 | 59.70 | 61.60 | 59.70 | 61.60 | +1.987% | 12,370 | -78.328% | |
| 2025-06-18 | 60.20 | 60.75 | 59.70 | 60.40 | +0.667% | 16,484 | -77.897% | |
| 2025-06-17 | 59.10 | 60.50 | 58.81 | 60.00 | +3.270% | 94,557 | -77.750% | |
| 2025-06-16 | 58.10 | 58.15 | 56.95 | 58.10 | -3.167% | 84,729 | -77.022% | |
| 2025-06-13 | 60.60 | 60.60 | 59.50 | 60.00 | +4.895% | 101,219 | -77.750% | |
| 2025-06-12 | 58.00 | 58.00 | 57.20 | 57.20 | -0.867% | 11,559 | -76.661% | |
| 2025-06-11 | 57.50 | 57.80 | 57.00 | 57.70 | -0.859% | 34,191 | -76.863% | |
| 2025-06-10 | 58.60 | 59.20 | 58.20 | 58.20 | -2.185% | 22,953 | -77.062% | |
| 2025-06-09 | 60.00 | 60.05 | 59.10 | 59.50 | -2.299% | 25,423 | -77.563% | |
| 2025-06-06 | 61.33 | 61.60 | 60.72 | 60.90 | -1.136% | 28,269 | -78.079% | |
| 2025-06-05 | 60.80 | 61.78 | 60.45 | 61.60 | -0.805% | 68,208 | -78.328% | |
| 2025-06-04 | 62.90 | 62.90 | 62.10 | 62.10 | -4.167% | 61,628 | -78.502% | |
| 2025-06-03 | 65.20 | 65.40 | 64.50 | 64.80 | -0.613% | 37,271 | -79.398% | |
| 2025-06-02 | 65.70 | 66.40 | 65.00 | 65.20 | -1.511% | 41,676 | -79.525% | |
| 2025-05-30 | 66.00 | 67.50 | 66.00 | 66.20 | +3.599% | 71,526 | -79.834% | |
| 2025-05-29 | 63.10 | 64.60 | 63.05 | 63.90 | -1.236% | 17,769 | -79.108% | |
| 2025-05-28 | 64.30 | 64.80 | 64.25 | 64.70 | +1.570% | 14,649 | -79.366% | |
| 2025-05-27 | 64.00 | 64.42 | 63.65 | 63.70 | +0.791% | 38,852 | -79.042% | |
| 2025-05-23 | 64.60 | 64.90 | 63.15 | 63.20 | -1.558% | 46,349 | -78.877% | |
| 2025-05-22 | 64.30 | 64.65 | 63.74 | 64.20 | +1.422% | 22,404 | -79.206% | |
| 2025-05-21 | 62.10 | 63.65 | 61.90 | 63.30 | +0.476% | 21,706 | -78.910% | |
| 2025-05-20 | 63.40 | 63.70 | 62.90 | 63.00 | +0.639% | 28,750 | -78.810% | |
| 2025-05-19 | 64.40 | 64.50 | 62.60 | 62.60 | -0.635% | 18,928 | -78.674% | |
| 2025-05-16 | 63.30 | 63.82 | 62.93 | 63.00 | +0.318% | 23,196 | -78.810% | |
| 2025-05-15 | 63.00 | 63.70 | 62.80 | 62.80 | 0.000% | 16,683 | -78.742% | |
| 2025-05-14 | 62.30 | 63.00 | 62.15 | 62.80 | -2.028% | 27,440 | -78.742% | |
| 2025-05-13 | 65.70 | 65.95 | 63.50 | 64.10 | -0.620% | 36,144 | -79.173% | |
| 2025-05-12 | 64.30 | 65.30 | 64.00 | 64.50 | -6.657% | 44,431 | -79.302% | |
| 2025-05-09 | 68.00 | 69.30 | 67.90 | 69.10 | -2.125% | 11,788 | -80.680% | |
| 2025-05-08 | 69.30 | 70.60 | 69.02 | 70.60 | +1.001% | 61,550 | -81.091% | |
| 2025-05-07 | 69.10 | 70.50 | 69.10 | 69.90 | +3.556% | 28,750 | -80.901% | |
| 2025-05-06 | 68.30 | 68.52 | 67.10 | 67.50 | +0.897% | 64,495 | -80.222% | |
| 2025-05-05 | 66.50 | 67.00 | 66.10 | 66.90 | -2.478% | 48,542 | -80.045% | |
| 2025-05-02 | 67.80 | 69.20 | 67.65 | 68.60 | -8.411% | 90,426 | -80.539% | |
| 2025-05-01 | 73.60 | 75.50 | 73.60 | 74.90 | +0.402% | 20,480 | -82.176% | |
| 2025-04-30 | 75.70 | 76.45 | 74.30 | 74.60 | -0.930% | 16,929 | -82.105% | |
| 2025-04-29 | 75.60 | 75.60 | 74.70 | 75.30 | -0.660% | 5,856 | -82.271% | |
| 2025-04-28 | 75.70 | 76.80 | 75.55 | 75.80 | -0.525% | 9,500 | -82.388% | |
| 2025-04-25 | 77.30 | 77.55 | 76.10 | 76.20 | +0.927% | 9,610 | -82.480% | |
| 2025-04-24 | 77.80 | 77.90 | 75.40 | 75.50 | -3.329% | 74,199 | -82.318% | |
| 2025-04-23 | 77.00 | 79.10 | 75.60 | 78.10 | -3.699% | 83,309 | -82.907% | |
| 2025-04-22 | 82.20 | 82.30 | 79.39 | 81.10 | -4.250% | 97,823 | -83.539% | |
| 2025-04-21 | 83.40 | 86.70 | 83.20 | 84.70 | 0.000% | 40,999 | -84.238% | |
| 2025-04-17 | 83.70 | 84.95 | 82.90 | 84.70 | -2.755% | 50,994 | -84.238% | |
| 2025-04-16 | 85.50 | 87.56 | 84.05 | 87.10 | +4.311% | 63,150 | -84.673% | |
| 2025-04-15 | 82.90 | 83.60 | 82.15 | 83.50 | 0.000% | 33,903 | -84.012% |