FAS
Direxion Daily Financial Bull 3x ETF
stockNYSEETF
Market OpenOct 5, 2026 11:14:05 AM EDT
142.51USD+1.146%(+1.62)209,207
142.24Bid142.81Ask0.57SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
141.00USD+0.078%(+0.11)
FAS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 141.23 | 143.32 | 139.82 | 142.51 | +1.150% | 209,207 | 0.000% |
| 2026-10-02 | 141.91 | 143.16 | 138.96 | 140.89 | -0.106% | 600,562 | +1.150% |
| 2026-10-01 | 139.48 | 142.15 | 135.93 | 141.04 | +0.377% | 756,116 | +1.042% |
| 2026-09-30 | 145.51 | 145.78 | 140.51 | 140.51 | -3.582% | 610,095 | +1.423% |
| 2026-09-29 | 147.50 | 148.26 | 143.23 | 145.73 | -0.999% | 434,842 | -2.210% |
| 2026-09-28 | 150.70 | 151.50 | 146.77 | 147.20 | -3.342% | 379,293 | -3.186% |
| 2026-09-25 | 150.83 | 152.88 | 148.15 | 152.29 | +1.486% | 503,401 | -6.422% |
| 2026-09-24 | 150.60 | 152.26 | 147.80 | 150.06 | -0.213% | 358,588 | -5.031% |
| 2026-09-23 | 150.12 | 154.69 | 149.50 | 150.38 | -1.390% | 490,882 | -5.233% |
| 2026-09-22 | 163.42 | 163.42 | 150.30 | 152.50 | -6.505% | 1,104,180 | -6.551% |
| 2026-09-21 | 164.49 | 165.70 | 161.45 | 163.11 | +1.053% | 286,770 | -12.630% |
| 2026-09-18 | 159.07 | 162.13 | 157.80 | 161.41 | -0.025% | 273,619 | -11.709% |
| 2026-09-17 | 165.00 | 165.25 | 158.65 | 161.45 | -0.247% | 368,232 | -11.731% |
| 2026-09-16 | 169.90 | 169.90 | 157.57 | 161.85 | -4.895% | 462,949 | -11.949% |
| 2026-09-15 | 171.38 | 171.38 | 166.70 | 170.18 | -1.110% | 391,909 | -16.259% |
| 2026-09-14 | 174.83 | 176.76 | 169.53 | 172.09 | -1.047% | 435,239 | -17.189% |
| 2026-09-11 | 175.39 | 177.00 | 171.31 | 173.91 | +1.898% | 296,179 | -18.055% |
| 2026-09-10 | 171.40 | 172.80 | 169.12 | 170.67 | -1.009% | 292,196 | -16.500% |
| 2026-09-09 | 173.09 | 174.80 | 169.40 | 172.41 | -1.401% | 250,709 | -17.342% |
| 2026-09-08 | 179.06 | 179.33 | 174.40 | 174.86 | -3.992% | 484,157 | -18.501% |
| 2026-09-04 | 182.21 | 185.10 | 180.45 | 182.13 | -2.348% | 295,951 | -21.754% |
| 2026-09-03 | 181.51 | 187.00 | 181.51 | 186.51 | +4.575% | 554,608 | -23.591% |
| 2026-09-02 | 175.96 | 183.67 | 175.55 | 178.35 | +2.300% | 493,017 | -20.095% |
| 2026-09-01 | 178.17 | 181.50 | 173.77 | 174.34 | -2.636% | 243,907 | -18.257% |
| 2026-08-31 | 180.86 | 180.86 | 179.00 | 179.06 | -2.008% | 201,879 | -20.412% |
| 2026-08-28 | 181.69 | 185.80 | 181.29 | 182.73 | +0.878% | 264,589 | -22.011% |
| 2026-08-27 | 181.29 | 184.28 | 179.66 | 181.14 | -1.810% | 269,277 | -21.326% |
| 2026-08-26 | 184.67 | 185.72 | 182.59 | 184.48 | -0.270% | 220,245 | -22.750% |
| 2026-08-25 | 184.03 | 185.50 | 180.91 | 184.98 | +0.407% | 217,759 | -22.959% |
| 2026-08-24 | 179.09 | 185.80 | 179.09 | 184.23 | +3.780% | 339,621 | -22.646% |
| 2026-08-21 | 175.79 | 179.36 | 175.53 | 177.52 | +2.678% | 203,273 | -19.722% |
| 2026-08-20 | 177.22 | 179.31 | 172.55 | 172.89 | -2.871% | 272,975 | -17.572% |
| 2026-08-19 | 182.31 | 184.55 | 177.38 | 178.00 | -1.750% | 363,149 | -19.938% |
| 2026-08-18 | 180.15 | 182.43 | 178.91 | 181.17 | +1.320% | 208,316 | -21.339% |
| 2026-08-17 | 182.50 | 185.27 | 178.69 | 178.81 | -3.110% | 246,174 | -20.301% |
| 2026-08-14 | 184.79 | 185.78 | 183.63 | 184.55 | -0.410% | 132,184 | -22.780% |
| 2026-08-13 | 184.90 | 186.00 | 180.87 | 185.31 | +1.729% | 307,216 | -23.096% |
| 2026-08-12 | 181.60 | 183.01 | 180.29 | 182.16 | +0.502% | 186,400 | -21.767% |
| 2026-08-11 | 181.45 | 184.11 | 180.63 | 181.25 | -0.066% | 194,107 | -21.374% |
| 2026-08-10 | 178.93 | 183.40 | 178.22 | 181.37 | +1.002% | 240,169 | -21.426% |
| 2026-08-07 | 180.00 | 181.24 | 177.21 | 179.57 | -1.031% | 258,133 | -20.638% |
| 2026-08-06 | 187.12 | 187.12 | 179.60 | 181.44 | -1.230% | 282,471 | -21.456% |
| 2026-08-05 | 184.94 | 187.25 | 181.65 | 183.70 | +0.740% | 399,480 | -22.422% |
| 2026-08-04 | 176.75 | 183.68 | 176.25 | 182.35 | +2.594% | 434,809 | -21.848% |
| 2026-08-03 | 177.94 | 179.39 | 174.49 | 177.74 | +2.138% | 410,103 | -19.821% |
| 2026-07-31 | 173.12 | 175.53 | 171.62 | 174.02 | -0.258% | 332,825 | -18.107% |
| 2026-07-30 | 173.21 | 174.98 | 167.19 | 174.47 | +1.584% | 397,579 | -18.318% |
| 2026-07-29 | 176.40 | 179.07 | 170.89 | 171.75 | -4.615% | 466,072 | -17.025% |
| 2026-07-28 | 176.18 | 180.28 | 174.50 | 180.06 | +3.602% | 642,706 | -20.854% |
| 2026-07-27 | 172.65 | 176.00 | 171.21 | 173.80 | +2.999% | 417,518 | -18.003% |
| 2026-07-24 | 164.63 | 169.17 | 163.44 | 168.74 | +2.497% | 329,885 | -15.545% |
| 2026-07-23 | 163.27 | 164.74 | 161.38 | 164.63 | -1.177% | 292,392 | -13.436% |
| 2026-07-22 | 167.55 | 168.54 | 165.39 | 166.59 | -0.383% | 385,347 | -14.455% |
| 2026-07-21 | 166.40 | 169.14 | 163.74 | 167.23 | +0.336% | 332,634 | -14.782% |
| 2026-07-20 | 168.83 | 169.60 | 165.32 | 166.67 | -1.039% | 393,468 | -14.496% |
| 2026-07-17 | 170.33 | 174.79 | 167.51 | 168.42 | -2.715% | 553,127 | -15.384% |
| 2026-07-16 | 172.97 | 174.11 | 169.95 | 173.12 | +0.880% | 390,939 | -17.681% |
| 2026-07-15 | 169.78 | 173.87 | 168.03 | 171.61 | +2.027% | 677,917 | -16.957% |
| 2026-07-14 | 163.25 | 173.69 | 163.12 | 168.20 | +0.713% | 918,213 | -15.273% |
| 2026-07-13 | 166.02 | 168.00 | 163.20 | 167.01 | +1.854% | 549,395 | -14.670% |
| 2026-07-10 | 166.05 | 166.88 | 161.02 | 163.97 | +0.725% | 381,467 | -13.088% |
| 2026-07-09 | 158.59 | 163.99 | 157.96 | 162.79 | +3.051% | 409,161 | -12.458% |
| 2026-07-08 | 165.10 | 165.10 | 157.72 | 157.97 | -5.712% | 520,143 | -9.787% |
| 2026-07-07 | 169.75 | 172.45 | 167.30 | 167.54 | -0.617% | 669,696 | -14.940% |
| 2026-07-06 | 165.00 | 168.65 | 163.59 | 168.58 | +2.887% | 597,332 | -15.464% |
| 2026-07-02 | 160.69 | 164.09 | 158.65 | 163.85 | +4.343% | 714,324 | -13.024% |
| 2026-07-01 | 148.55 | 159.31 | 148.50 | 157.03 | +6.692% | 704,882 | -9.247% |
| 2026-06-30 | 147.94 | 149.17 | 145.50 | 147.18 | -0.635% | 370,826 | -3.173% |
| 2026-06-29 | 147.76 | 150.77 | 147.76 | 148.12 | +0.755% | 342,219 | -3.787% |
| 2026-06-26 | 147.18 | 150.00 | 144.11 | 147.01 | +0.568% | 475,479 | -3.061% |
| 2026-06-25 | 150.07 | 156.30 | 145.76 | 146.18 | -1.569% | 594,473 | -2.511% |
| 2026-06-24 | 149.85 | 151.63 | 147.00 | 148.51 | -0.921% | 445,073 | -4.040% |
| 2026-06-23 | 147.39 | 151.00 | 146.60 | 149.89 | +0.672% | 307,797 | -4.924% |
| 2026-06-22 | 147.80 | 151.42 | 147.72 | 148.89 | +1.722% | 461,397 | -4.285% |
| 2026-06-18 | 154.24 | 155.07 | 145.44 | 146.37 | -2.893% | 545,915 | -2.637% |
| 2026-06-17 | 152.55 | 157.57 | 149.34 | 150.73 | -1.484% | 780,771 | -5.453% |
| 2026-06-16 | 149.87 | 153.74 | 148.99 | 153.00 | +4.394% | 651,205 | -6.856% |
| 2026-06-15 | 148.12 | 149.95 | 146.00 | 146.56 | +1.160% | 624,020 | -2.763% |
| 2026-06-12 | 141.34 | 146.49 | 140.76 | 144.88 | +4.148% | 982,598 | -1.636% |
| 2026-06-11 | 137.14 | 140.33 | 134.78 | 139.11 | +2.189% | 818,784 | +2.444% |
| 2026-06-10 | 137.96 | 140.78 | 136.13 | 136.13 | -1.555% | 578,032 | +4.687% |
| 2026-06-09 | 135.65 | 139.97 | 134.84 | 138.28 | +2.864% | 1,224,778 | +3.059% |
| 2026-06-08 | 136.30 | 138.10 | 134.24 | 134.43 | -1.747% | 526,483 | +6.011% |
| 2026-06-05 | 137.44 | 138.29 | 135.17 | 136.82 | +0.345% | 891,387 | +4.159% |
| 2026-06-04 | 130.84 | 136.99 | 130.84 | 136.35 | +7.770% | 1,028,720 | +4.518% |
| 2026-06-03 | 128.50 | 128.62 | 123.80 | 126.52 | -3.471% | 1,028,364 | +12.638% |
| 2026-06-02 | 129.36 | 132.50 | 127.32 | 131.07 | +0.237% | 869,634 | +8.728% |
| 2026-06-01 | 129.29 | 132.07 | 128.99 | 130.76 | -0.849% | 799,282 | +8.986% |
| 2026-05-29 | 129.55 | 133.53 | 128.83 | 131.88 | +1.587% | 618,166 | +8.060% |
| 2026-05-28 | 129.70 | 131.53 | 127.74 | 129.82 | -0.931% | 754,240 | +9.775% |
| 2026-05-27 | 134.01 | 135.27 | 130.13 | 131.04 | -2.609% | 711,744 | +8.753% |
| 2026-05-26 | 135.38 | 137.20 | 133.38 | 134.55 | -0.267% | 606,764 | +5.916% |
| 2026-05-22 | 134.96 | 136.76 | 134.26 | 134.91 | +1.033% | 612,856 | +5.633% |
| 2026-05-21 | 131.82 | 134.18 | 129.50 | 133.53 | +0.557% | 566,823 | +6.725% |
| 2026-05-20 | 129.80 | 133.35 | 126.40 | 132.79 | +3.010% | 598,926 | +7.320% |
| 2026-05-19 | 132.70 | 134.11 | 128.47 | 128.91 | -3.568% | 554,044 | +10.550% |
| 2026-05-18 | 128.60 | 134.20 | 128.39 | 133.68 | +3.596% | 538,882 | +6.605% |
| 2026-05-15 | 130.27 | 132.00 | 128.55 | 129.04 | -1.179% | 470,270 | +10.439% |
| 2026-05-14 | 130.35 | 132.08 | 129.10 | 130.58 | +1.642% | 461,174 | +9.136% |
| 2026-05-13 | 130.25 | 130.95 | 128.11 | 128.47 | -3.195% | 511,133 | +10.929% |
| 2026-05-12 | 130.09 | 133.76 | 127.10 | 132.71 | +2.218% | 646,126 | +7.385% |
| 2026-05-11 | 130.68 | 132.05 | 128.21 | 129.83 | -0.445% | 543,423 | +9.767% |
| 2026-05-08 | 133.71 | 134.18 | 129.66 | 130.41 | -1.866% | 648,460 | +9.278% |
| 2026-05-07 | 134.60 | 137.03 | 131.94 | 132.89 | -1.687% | 639,918 | +7.239% |
| 2026-05-06 | 135.82 | 138.28 | 134.75 | 135.17 | +1.312% | 685,015 | +5.430% |
| 2026-05-05 | 133.89 | 134.70 | 131.80 | 133.42 | +0.022% | 614,359 | +6.813% |
| 2026-05-04 | 134.99 | 138.05 | 132.66 | 133.39 | -1.926% | 610,912 | +6.837% |
| 2026-05-01 | 139.56 | 141.40 | 136.01 | 136.01 | -1.385% | 451,978 | +4.779% |
| 2026-04-30 | 133.00 | 138.63 | 130.66 | 137.92 | +1.218% | 626,126 | +3.328% |
| 2026-04-29 | 137.50 | 139.05 | 134.44 | 136.26 | +0.317% | 442,296 | +4.587% |
| 2026-04-28 | 138.29 | 139.89 | 135.26 | 135.83 | +0.355% | 439,555 | +4.918% |
| 2026-04-27 | 131.50 | 136.06 | 131.30 | 135.35 | +2.012% | 405,720 | +5.290% |
| 2026-04-24 | 133.59 | 134.56 | 131.69 | 132.68 | -2.045% | 623,231 | +7.409% |
| 2026-04-23 | 137.84 | 138.32 | 131.49 | 135.45 | -2.202% | 773,633 | +5.212% |
| 2026-04-22 | 140.84 | 142.22 | 137.74 | 138.50 | -0.717% | 545,009 | +2.895% |
| 2026-04-21 | 142.69 | 146.71 | 138.74 | 139.50 | -1.871% | 1,237,420 | +2.158% |
| 2026-04-20 | 139.49 | 143.31 | 139.19 | 142.16 | +0.944% | 634,233 | +0.246% |
| 2026-04-17 | 140.34 | 145.00 | 139.66 | 140.83 | +2.221% | 931,103 | +1.193% |
| 2026-04-16 | 138.01 | 140.67 | 136.77 | 137.77 | -0.685% | 768,844 | +3.441% |
| 2026-04-15 | 138.00 | 140.05 | 136.06 | 138.72 | +2.241% | 848,836 | +2.732% |
| 2026-04-14 | 133.70 | 136.72 | 133.42 | 135.68 | +0.653% | 771,702 | +5.034% |
| 2026-04-13 | 125.86 | 134.85 | 125.19 | 134.80 | +5.042% | 773,384 | +5.720% |
| 2026-04-10 | 132.25 | 132.25 | 127.20 | 128.33 | -3.118% | 944,199 | +11.050% |
| 2026-04-09 | 129.73 | 134.15 | 128.48 | 132.46 | +0.768% | 621,289 | +7.587% |
| 2026-04-08 | 130.95 | 133.47 | 129.96 | 131.45 | +7.764% | 964,556 | +8.414% |
| 2026-04-07 | 120.11 | 122.99 | 119.21 | 121.98 | +0.033% | 631,667 | +16.831% |
| 2026-04-06 | 119.57 | 122.83 | 118.92 | 121.94 | +1.905% | 786,292 | +16.869% |
| 2026-04-02 | 114.14 | 121.50 | 112.90 | 119.66 | +0.945% | 1,123,032 | +19.096% |
| 2026-04-01 | 121.18 | 121.96 | 116.85 | 118.54 | +0.034% | 1,055,151 | +20.221% |
| 2026-03-31 | 115.35 | 119.07 | 112.51 | 118.50 | +6.354% | 1,014,574 | +20.262% |
| 2026-03-30 | 110.62 | 113.95 | 109.78 | 111.42 | +3.253% | 832,085 | +27.903% |
| 2026-03-27 | 115.09 | 115.20 | 106.91 | 107.91 | -7.572% | 1,146,018 | +32.064% |
| 2026-03-26 | 117.12 | 119.91 | 115.63 | 116.75 | -1.783% | 612,775 | +22.064% |
| 2026-03-25 | 121.05 | 123.28 | 116.42 | 118.87 | +0.338% | 832,659 | +19.887% |
| 2026-03-24 | 115.14 | 120.75 | 115.00 | 118.47 | -0.521% | 655,289 | +20.292% |
| 2026-03-23 | 122.03 | 123.20 | 118.78 | 119.09 | +2.646% | 1,277,888 | +19.666% |
| 2026-03-20 | 115.17 | 117.80 | 113.99 | 116.02 | +0.598% | 1,571,070 | +22.832% |
| 2026-03-19 | 113.98 | 116.72 | 112.15 | 115.33 | +0.035% | 1,221,877 | +23.567% |
| 2026-03-18 | 118.14 | 120.60 | 115.03 | 115.29 | -3.588% | 1,021,029 | +23.610% |
| 2026-03-17 | 120.30 | 124.09 | 119.37 | 119.58 | +1.537% | 691,400 | +19.175% |
| 2026-03-16 | 117.40 | 120.87 | 116.46 | 117.77 | +2.551% | 897,358 | +21.007% |
| 2026-03-13 | 116.69 | 118.98 | 114.69 | 114.84 | +0.070% | 1,869,514 | +24.094% |
| 2026-03-12 | 116.33 | 117.39 | 114.33 | 114.76 | -4.890% | 1,642,735 | +24.181% |
| 2026-03-11 | 123.08 | 124.02 | 117.51 | 120.66 | -2.465% | 1,257,821 | +18.109% |
| 2026-03-10 | 125.31 | 128.40 | 121.50 | 123.71 | -1.544% | 1,291,781 | +15.197% |
| 2026-03-09 | 122.71 | 127.21 | 117.13 | 125.65 | -1.574% | 1,357,217 | +13.418% |
| 2026-03-06 | 126.75 | 127.95 | 121.25 | 127.66 | -4.015% | 1,151,847 | +11.632% |
| 2026-03-05 | 133.14 | 137.50 | 130.33 | 133.00 | -1.620% | 867,395 | +7.150% |
| 2026-03-04 | 134.13 | 136.22 | 131.77 | 135.19 | +1.715% | 691,903 | +5.415% |
| 2026-03-03 | 126.30 | 135.45 | 124.01 | 132.91 | -0.502% | 1,866,593 | +7.223% |
| 2026-03-02 | 128.44 | 136.09 | 126.86 | 133.58 | -0.898% | 1,113,127 | +6.685% |
| 2026-02-27 | 137.95 | 139.52 | 131.18 | 134.79 | -5.991% | 1,182,146 | +5.727% |
| 2026-02-26 | 139.45 | 144.74 | 139.27 | 143.38 | +3.801% | 785,630 | -0.607% |
| 2026-02-25 | 133.77 | 138.61 | 133.10 | 138.13 | +5.010% | 979,538 | +3.171% |
| 2026-02-24 | 128.22 | 133.16 | 126.00 | 131.54 | +1.185% | 1,304,913 | +8.340% |
| 2026-02-23 | 141.78 | 144.05 | 129.11 | 130.00 | -9.866% | 1,939,403 | +9.623% |
| 2026-02-20 | 140.75 | 144.36 | 138.07 | 144.23 | +1.800% | 782,483 | -1.193% |
| 2026-02-19 | 141.59 | 143.60 | 138.31 | 141.68 | -2.579% | 597,352 | +0.586% |
| 2026-02-18 | 143.48 | 146.86 | 142.93 | 145.43 | +2.243% | 430,583 | -2.008% |
| 2026-02-17 | 139.82 | 143.85 | 139.50 | 142.24 | +3.065% | 614,429 | +0.190% |
| 2026-02-13 | 137.41 | 140.00 | 134.79 | 138.01 | -0.145% | 853,568 | +3.261% |
| 2026-02-12 | 148.50 | 150.18 | 136.17 | 138.21 | -6.152% | 1,099,869 | +3.111% |
| 2026-02-11 | 155.26 | 157.52 | 146.85 | 147.27 | -4.488% | 1,030,017 | -3.232% |
| 2026-02-10 | 155.49 | 160.38 | 150.46 | 154.19 | -2.157% | 686,225 | -7.575% |
| 2026-02-09 | 159.00 | 161.66 | 157.33 | 157.59 | -1.715% | 416,127 | -9.569% |
| 2026-02-06 | 156.81 | 161.21 | 156.74 | 160.34 | +5.293% | 711,584 | -11.120% |
| 2026-02-05 | 158.18 | 159.19 | 151.40 | 152.28 | -3.645% | 787,285 | -6.416% |
| 2026-02-04 | 154.62 | 160.17 | 153.53 | 158.04 | +2.192% | 794,199 | -9.827% |
| 2026-02-03 | 156.74 | 160.18 | 151.41 | 154.65 | -2.577% | 899,864 | -7.850% |
| 2026-02-02 | 154.25 | 159.50 | 152.00 | 158.74 | +3.051% | 587,891 | -10.224% |
| 2026-01-30 | 153.52 | 155.88 | 150.45 | 154.04 | -0.542% | 649,425 | -7.485% |
| 2026-01-29 | 152.63 | 155.76 | 150.34 | 154.88 | +3.013% | 735,610 | -7.987% |
| 2026-01-28 | 149.67 | 152.20 | 148.46 | 150.35 | -0.159% | 669,567 | -5.214% |
| 2026-01-27 | 153.53 | 153.99 | 149.20 | 150.59 | -2.233% | 711,062 | -5.366% |
| 2026-01-26 | 151.46 | 155.28 | 151.34 | 154.03 | +1.851% | 462,910 | -7.479% |
| 2026-01-23 | 155.01 | 155.30 | 149.61 | 151.23 | -4.194% | 898,645 | -5.766% |
| 2026-01-22 | 156.75 | 159.97 | 156.47 | 157.85 | +2.003% | 649,775 | -9.718% |
| 2026-01-21 | 154.43 | 158.00 | 153.00 | 154.75 | +1.349% | 972,930 | -7.910% |
| 2026-01-20 | 156.83 | 160.90 | 151.86 | 152.69 | -6.834% | 1,098,407 | -6.667% |
| 2026-01-16 | 163.57 | 166.79 | 162.51 | 163.89 | +0.312% | 564,551 | -13.045% |
| 2026-01-15 | 161.99 | 166.43 | 161.99 | 163.38 | +0.852% | 938,951 | -12.774% |
| 2026-01-14 | 160.82 | 162.00 | 157.46 | 162.00 | -0.369% | 1,087,945 | -12.031% |
| 2026-01-13 | 171.03 | 171.45 | 161.64 | 162.60 | -5.608% | 1,436,184 | -12.355% |
| 2026-01-12 | 170.00 | 172.96 | 168.00 | 172.26 | -2.391% | 927,104 | -17.270% |
| 2026-01-09 | 178.90 | 180.58 | 176.48 | 176.48 | -1.132% | 355,806 | -19.249% |
| 2026-01-08 | 174.03 | 181.50 | 173.66 | 178.50 | +1.692% | 526,057 | -20.162% |
| 2026-01-07 | 182.38 | 182.57 | 174.87 | 175.53 | -4.322% | 761,424 | -18.812% |
| 2026-01-06 | 179.41 | 184.40 | 179.37 | 183.46 | +1.522% | 473,827 | -22.321% |
| 2026-01-05 | 168.68 | 184.20 | 168.52 | 180.71 | +6.519% | 986,907 | -21.139% |
| 2026-01-02 | 169.24 | 170.25 | 164.23 | 169.65 | +0.784% | 676,037 | -15.998% |
| 2025-12-31 | 172.54 | 173.07 | 168.19 | 168.33 | -2.270% | 389,747 | -15.339% |
| 2025-12-30 | 174.09 | 174.17 | 171.95 | 172.24 | -0.841% | 296,073 | -17.261% |
| 2025-12-29 | 176.03 | 177.15 | 173.16 | 173.70 | -1.542% | 402,829 | -17.956% |
| 2025-12-26 | 177.07 | 178.20 | 174.81 | 176.42 | -0.748% | 292,450 | -19.221% |
| 2025-12-24 | 175.66 | 179.24 | 174.66 | 177.75 | +1.659% | 257,850 | -19.826% |
| 2025-12-23 | 174.00 | 176.20 | 173.95 | 174.85 | +0.252% | 254,654 | -18.496% |
| 2025-12-22 | 169.25 | 175.50 | 169.11 | 174.41 | +3.520% | 454,789 | -18.290% |
| 2025-12-19 | 166.05 | 169.80 | 166.05 | 168.48 | +1.665% | 311,481 | -15.414% |
| 2025-12-18 | 168.00 | 170.10 | 163.95 | 165.72 | -0.415% | 403,966 | -14.006% |
| 2025-12-17 | 168.12 | 170.54 | 166.27 | 166.41 | -0.078% | 458,552 | -14.362% |
| 2025-12-16 | 170.45 | 171.49 | 165.34 | 166.54 | -2.196% | 559,625 | -14.429% |
| 2025-12-15 | 171.64 | 172.90 | 168.50 | 170.28 | +0.472% | 344,009 | -16.308% |
| 2025-12-12 | 171.52 | 172.00 | 167.36 | 169.48 | +0.165% | 476,902 | -15.913% |
| 2025-12-11 | 160.69 | 169.98 | 160.69 | 169.20 | +5.631% | 698,160 | -15.774% |
| 2025-12-10 | 155.03 | 162.00 | 153.93 | 160.18 | -3.854% | 874,852 | -11.031% |
| 2025-12-09 | 168.68 | 173.07 | 166.48 | 166.60 | -1.216% | 599,026 | -14.460% |
| 2025-12-08 | 170.87 | 170.87 | 166.89 | 168.65 | -1.207% | 323,376 | -15.500% |
| 2025-12-05 | 169.55 | 173.09 | 168.25 | 170.71 | +0.123% | 392,833 | -16.519% |
| 2025-12-04 | 170.00 | 172.81 | 168.92 | 170.50 | +0.667% | 381,052 | -16.416% |
| 2025-12-03 | 163.66 | 169.99 | 163.60 | 169.37 | +3.749% | 356,223 | -15.859% |
| 2025-12-02 | 164.18 | 165.78 | 161.33 | 163.25 | -0.159% | 342,587 | -12.704% |
| 2025-12-01 | 165.25 | 168.29 | 163.20 | 163.51 | -2.504% | 318,929 | -12.843% |
| 2025-11-28 | 165.60 | 169.80 | 165.00 | 167.71 | +1.995% | 197,989 | -15.026% |
| 2025-11-26 | 161.52 | 166.15 | 161.31 | 164.43 | +2.321% | 534,765 | -13.331% |
| 2025-11-25 | 156.62 | 161.78 | 155.14 | 160.70 | +3.637% | 487,543 | -11.319% |
| 2025-11-24 | 153.69 | 155.62 | 149.90 | 155.06 | +1.194% | 448,573 | -8.094% |
| 2025-11-21 | 151.19 | 155.56 | 148.49 | 153.23 | +3.234% | 634,432 | -6.996% |
| 2025-11-20 | 156.16 | 159.55 | 148.17 | 148.43 | -2.682% | 791,189 | -3.988% |
| 2025-11-19 | 150.91 | 153.00 | 149.10 | 152.52 | +1.228% | 410,624 | -6.563% |
| 2025-11-18 | 150.00 | 154.00 | 148.74 | 150.67 | -0.482% | 585,435 | -5.416% |
| 2025-11-17 | 160.97 | 160.97 | 149.68 | 151.40 | -5.840% | 802,717 | -5.872% |
| 2025-11-14 | 164.00 | 164.00 | 159.03 | 160.79 | -2.881% | 752,165 | -11.369% |
| 2025-11-13 | 171.74 | 173.01 | 164.96 | 165.56 | -3.968% | 904,329 | -13.922% |
| 2025-11-12 | 168.60 | 174.51 | 168.60 | 172.40 | +2.705% | 628,944 | -17.338% |
| 2025-11-11 | 166.34 | 169.30 | 165.19 | 167.86 | +1.151% | 335,174 | -15.102% |
| 2025-11-10 | 165.34 | 167.60 | 163.08 | 165.95 | +1.047% | 530,193 | -14.125% |
| 2025-11-07 | 159.91 | 164.40 | 157.93 | 164.23 | +1.956% | 563,580 | -13.225% |
| 2025-11-06 | 162.01 | 163.67 | 158.83 | 161.08 | -0.910% | 381,755 | -11.528% |
| 2025-11-05 | 161.53 | 164.68 | 158.92 | 162.56 | +0.944% | 382,930 | -12.334% |
| 2025-11-04 | 157.10 | 162.27 | 155.85 | 161.04 | +1.481% | 561,152 | -11.506% |
| 2025-11-03 | 160.60 | 160.61 | 154.20 | 158.69 | -1.189% | 769,916 | -10.196% |
| 2025-10-31 | 157.85 | 162.04 | 157.00 | 160.60 | +0.494% | 427,054 | -11.264% |
| 2025-10-30 | 157.89 | 165.08 | 157.89 | 159.81 | +0.858% | 696,767 | -10.825% |
| 2025-10-29 | 161.62 | 163.00 | 156.40 | 158.45 | -5.091% | 1,043,173 | -10.060% |
| 2025-10-28 | 170.18 | 170.75 | 166.50 | 166.95 | -1.823% | 460,594 | -14.639% |
| 2025-10-27 | 170.41 | 171.11 | 169.13 | 170.05 | +1.016% | 397,336 | -16.195% |
| 2025-10-24 | 165.67 | 169.80 | 165.67 | 168.34 | +3.143% | 562,372 | -15.344% |
| 2025-10-23 | 163.44 | 164.40 | 160.81 | 163.21 | +0.766% | 334,579 | -12.683% |
| 2025-10-22 | 165.50 | 165.50 | 159.22 | 161.97 | -1.765% | 588,381 | -12.015% |
| 2025-10-21 | 164.70 | 168.63 | 163.98 | 164.88 | -0.435% | 359,339 | -13.567% |
| 2025-10-20 | 161.53 | 166.55 | 161.12 | 165.60 | +3.377% | 542,001 | -13.943% |
| 2025-10-17 | 157.66 | 161.68 | 156.07 | 160.19 | +2.391% | 889,718 | -11.037% |
| 2025-10-16 | 169.00 | 169.50 | 154.42 | 156.45 | -8.337% | 1,264,823 | -8.910% |
| 2025-10-15 | 173.61 | 175.73 | 166.98 | 170.68 | -0.076% | 801,288 | -16.505% |
| 2025-10-14 | 162.62 | 174.66 | 161.36 | 170.81 | +3.159% | 1,038,882 | -16.568% |
| 2025-10-13 | 164.49 | 166.79 | 162.50 | 165.58 | +2.851% | 776,117 | -13.933% |
| 2025-10-10 | 173.47 | 175.41 | 160.82 | 160.99 | -6.477% | 1,419,464 | -11.479% |
| 2025-10-09 | 175.19 | 176.91 | 170.98 | 172.14 | -1.313% | 645,525 | -17.213% |
| 2025-10-08 | 178.15 | 178.15 | 172.50 | 174.43 | -1.268% | 600,700 | -18.300% |
| 2025-10-07 | 177.55 | 179.50 | 174.41 | 176.67 | +0.244% | 372,598 | -19.335% |
| 2025-10-06 | 178.35 | 179.60 | 172.20 | 176.24 | -0.091% | 501,028 | -19.139% |
| 2025-10-03 | 173.48 | 178.73 | 173.10 | 176.40 | +1.942% | 636,061 | -19.212% |
| 2025-10-02 | 172.99 | 174.13 | 170.16 | 173.04 | -0.190% | 470,254 | -17.643% |
| 2025-10-01 | 175.82 | 176.89 | 173.34 | 173.37 | -2.546% | 558,729 | -17.800% |
| 2025-09-30 | 179.83 | 181.69 | 173.73 | 177.90 | -1.468% | 592,419 | -19.893% |
| 2025-09-29 | 180.00 | 180.91 | 177.00 | 180.55 | +1.353% | 285,889 | -21.069% |
| 2025-09-26 | 176.67 | 180.50 | 176.16 | 178.14 | +2.074% | 344,405 | -20.001% |
| 2025-09-25 | 174.40 | 176.83 | 172.40 | 174.52 | -0.858% | 330,237 | -18.342% |
| 2025-09-24 | 178.10 | 179.35 | 174.89 | 176.03 | -0.699% | 295,210 | -19.042% |
| 2025-09-23 | 179.60 | 184.75 | 176.21 | 177.27 | -1.681% | 408,323 | -19.609% |
| 2025-09-22 | 177.52 | 180.80 | 176.61 | 180.30 | -0.238% | 307,153 | -20.960% |
| 2025-09-19 | 181.27 | 182.52 | 177.75 | 180.73 | +0.445% | 507,730 | -21.148% |
| 2025-09-18 | 179.68 | 183.68 | 178.65 | 179.93 | +0.173% | 478,016 | -20.797% |
| 2025-09-17 | 175.33 | 181.98 | 175.32 | 179.62 | +2.869% | 856,505 | -20.660% |
| 2025-09-16 | 175.66 | 175.66 | 171.73 | 174.61 | -0.790% | 479,450 | -18.384% |
| 2025-09-15 | 177.86 | 179.81 | 175.19 | 176.00 | -0.599% | 289,337 | -19.028% |
| 2025-09-12 | 178.52 | 179.72 | 176.20 | 177.06 | -1.354% | 444,150 | -19.513% |
| 2025-09-11 | 171.73 | 179.78 | 171.50 | 179.49 | +4.904% | 633,490 | -20.603% |
| 2025-09-10 | 171.05 | 173.37 | 168.96 | 171.10 | -0.984% | 440,328 | -16.710% |
| 2025-09-09 | 169.75 | 175.38 | 169.04 | 172.80 | +1.272% | 585,952 | -17.529% |
| 2025-09-08 | 170.84 | 171.26 | 168.14 | 170.63 | +0.082% | 426,513 | -16.480% |
| 2025-09-05 | 180.91 | 182.16 | 168.50 | 170.49 | -5.561% | 947,288 | -16.412% |
| 2025-09-04 | 176.73 | 180.69 | 175.72 | 180.53 | +3.089% | 419,429 | -21.060% |
| 2025-09-03 | 175.28 | 176.00 | 171.60 | 175.12 | -0.455% | 432,254 | -18.622% |
| 2025-09-02 | 176.95 | 177.05 | 171.30 | 175.92 | -2.272% | 656,600 | -18.992% |
| 2025-08-29 | 179.00 | 181.53 | 178.24 | 180.01 | +0.694% | 395,187 | -20.832% |
| 2025-08-28 | 179.34 | 179.72 | 177.41 | 178.77 | +0.365% | 270,515 | -20.283% |
| 2025-08-27 | 175.94 | 179.86 | 175.69 | 178.12 | +0.519% | 465,162 | -19.992% |
| 2025-08-26 | 171.97 | 177.29 | 171.74 | 177.20 | +2.245% | 388,324 | -19.577% |
| 2025-08-25 | 175.58 | 176.29 | 173.05 | 173.31 | -1.707% | 395,520 | -17.772% |
| 2025-08-22 | 170.73 | 177.44 | 170.24 | 176.32 | +4.934% | 844,148 | -19.175% |
| 2025-08-21 | 168.19 | 169.08 | 165.00 | 168.03 | -1.066% | 324,270 | -15.188% |
| 2025-08-20 | 167.76 | 171.08 | 166.37 | 169.84 | +1.567% | 490,696 | -16.092% |
| 2025-08-19 | 166.35 | 169.91 | 165.91 | 167.22 | +0.432% | 314,265 | -14.777% |
| 2025-08-18 | 165.43 | 167.03 | 164.56 | 166.50 | +0.199% | 205,538 | -14.408% |
| 2025-08-15 | 172.67 | 172.67 | 165.85 | 166.17 | -3.305% | 462,220 | -14.238% |
| 2025-08-14 | 168.45 | 171.94 | 167.30 | 171.85 | +1.464% | 320,666 | -17.073% |
| 2025-08-13 | 168.20 | 170.64 | 166.75 | 169.37 | +1.883% | 451,675 | -15.859% |
| 2025-08-12 | 162.67 | 167.22 | 162.66 | 166.24 | +3.364% | 577,324 | -14.275% |
| 2025-08-11 | 161.74 | 162.56 | 159.73 | 160.83 | -0.044% | 353,547 | -11.391% |
| 2025-08-08 | 159.34 | 161.97 | 157.78 | 160.90 | +2.556% | 487,302 | -11.429% |
| 2025-08-07 | 164.44 | 164.94 | 155.37 | 156.89 | -3.244% | 735,892 | -9.166% |
| 2025-08-06 | 160.79 | 162.80 | 159.55 | 162.15 | +1.490% | 448,466 | -12.112% |
| 2025-08-05 | 162.66 | 163.36 | 156.70 | 159.77 | -1.267% | 449,706 | -10.803% |
| 2025-08-04 | 159.10 | 161.82 | 158.04 | 161.82 | +2.913% | 457,079 | -11.933% |
| 2025-08-01 | 160.63 | 160.63 | 153.93 | 157.24 | -5.488% | 819,730 | -9.368% |
| 2025-07-31 | 167.48 | 172.67 | 165.70 | 166.37 | -2.060% | 524,364 | -14.342% |
| 2025-07-30 | 170.84 | 173.03 | 167.43 | 169.87 | -0.451% | 458,079 | -16.106% |
| 2025-07-29 | 174.50 | 175.79 | 169.79 | 170.64 | -1.609% | 437,304 | -16.485% |
| 2025-07-28 | 177.11 | 177.33 | 172.50 | 173.43 | -2.243% | 457,732 | -17.829% |
| 2025-07-25 | 174.46 | 177.73 | 173.00 | 177.41 | +2.148% | 487,521 | -19.672% |
| 2025-07-24 | 174.17 | 177.41 | 173.40 | 173.68 | -0.006% | 485,768 | -17.947% |
| 2025-07-23 | 171.08 | 174.09 | 168.96 | 173.69 | +2.057% | 751,064 | -17.952% |
| 2025-07-22 | 168.83 | 170.80 | 168.03 | 170.19 | +1.557% | 413,371 | -16.264% |
| 2025-07-21 | 169.21 | 172.71 | 167.27 | 167.58 | -0.770% | 554,007 | -14.960% |
| 2025-07-18 | 169.50 | 170.00 | 168.01 | 168.88 | +0.107% | 414,055 | -15.615% |
| 2025-07-17 | 162.73 | 169.59 | 162.16 | 168.70 | +2.559% | 599,735 | -15.525% |
| 2025-07-16 | 163.37 | 164.57 | 157.75 | 164.49 | +2.180% | 945,237 | -13.363% |
| 2025-07-15 | 167.55 | 168.60 | 160.98 | 160.98 | -4.999% | 996,843 | -11.473% |
| 2025-07-14 | 165.80 | 169.80 | 164.63 | 169.45 | +2.115% | 541,770 | -15.898% |
| 2025-07-11 | 168.05 | 168.24 | 165.20 | 165.94 | -3.146% | 587,045 | -14.120% |
| 2025-07-10 | 168.09 | 171.83 | 167.66 | 171.33 | +1.704% | 507,520 | -16.821% |
| 2025-07-09 | 169.18 | 169.40 | 166.07 | 168.46 | +1.056% | 540,026 | -15.404% |
| 2025-07-08 | 170.45 | 170.52 | 166.40 | 166.70 | -2.765% | 564,442 | -14.511% |
| 2025-07-07 | 175.63 | 176.98 | 168.75 | 171.44 | -2.944% | 723,292 | -16.875% |
| 2025-07-03 | 171.95 | 177.24 | 171.60 | 176.64 | +3.298% | 550,437 | -19.322% |
| 2025-07-02 | 172.23 | 172.49 | 168.41 | 171.00 | -0.257% | 675,528 | -16.661% |
| 2025-07-01 | 167.79 | 172.50 | 167.47 | 171.44 | +1.684% | 635,536 | -16.875% |
| 2025-06-30 | 167.20 | 169.32 | 166.50 | 168.60 | +2.486% | 726,288 | -15.474% |
| 2025-06-27 | 163.50 | 167.47 | 162.50 | 164.51 | +0.778% | 806,358 | -13.373% |
| 2025-06-26 | 160.41 | 163.77 | 159.91 | 163.24 | +2.217% | 625,032 | -12.699% |
| 2025-06-25 | 161.71 | 161.71 | 158.92 | 159.70 | -1.090% | 544,452 | -10.764% |
| 2025-06-24 | 159.00 | 163.32 | 158.87 | 161.46 | +4.040% | 848,306 | -11.737% |
| 2025-06-23 | 149.88 | 155.37 | 146.53 | 155.19 | +3.723% | 891,947 | -8.171% |
| 2025-06-20 | 149.84 | 151.51 | 148.49 | 149.62 | +0.734% | 568,300 | -4.752% |
| 2025-06-18 | 148.59 | 153.43 | 147.88 | 148.53 | +0.020% | 737,113 | -4.053% |
| 2025-06-17 | 149.05 | 150.98 | 147.52 | 148.50 | -2.135% | 626,264 | -4.034% |
| 2025-06-16 | 149.67 | 154.48 | 149.50 | 151.74 | +3.513% | 691,712 | -6.083% |
| 2025-06-13 | 150.14 | 151.20 | 145.17 | 146.59 | -6.098% | 1,168,539 | -2.783% |
| 2025-06-12 | 153.60 | 156.20 | 151.54 | 156.11 | -0.173% | 525,418 | -8.712% |
| 2025-06-11 | 156.98 | 159.32 | 154.50 | 156.38 | -0.389% | 535,346 | -8.869% |
| 2025-06-10 | 156.41 | 157.01 | 155.25 | 156.99 | +0.467% | 507,426 | -9.224% |
| 2025-06-09 | 159.57 | 159.57 | 153.50 | 156.26 | -1.828% | 570,883 | -8.799% |
| 2025-06-06 | 157.57 | 160.41 | 156.84 | 159.17 | +3.822% | 567,959 | -10.467% |
| 2025-06-05 | 155.32 | 155.56 | 151.65 | 153.31 | -0.995% | 695,573 | -7.045% |
| 2025-06-04 | 158.05 | 158.64 | 154.67 | 154.85 | -1.770% | 387,673 | -7.969% |
| 2025-06-03 | 155.24 | 157.80 | 151.40 | 157.64 | +0.568% | 707,061 | -9.598% |
| 2025-06-02 | 153.34 | 156.75 | 150.20 | 156.75 | +0.468% | 560,477 | -9.085% |
| 2025-05-30 | 153.91 | 157.17 | 151.88 | 156.02 | +0.451% | 662,021 | -8.659% |
| 2025-05-29 | 154.85 | 155.61 | 151.28 | 155.32 | +1.338% | 387,456 | -8.247% |
| 2025-05-28 | 156.16 | 157.20 | 152.61 | 153.27 | -1.976% | 321,671 | -7.020% |
| 2025-05-27 | 152.24 | 156.59 | 150.47 | 156.36 | +5.222% | 530,885 | -8.858% |
| 2025-05-23 | 144.70 | 150.63 | 144.51 | 148.60 | -1.098% | 679,877 | -4.098% |
| 2025-05-22 | 150.00 | 152.94 | 148.22 | 150.25 | -0.602% | 516,708 | -5.151% |
| 2025-05-21 | 157.47 | 159.22 | 150.64 | 151.16 | -5.972% | 668,084 | -5.722% |
| 2025-05-20 | 161.08 | 162.66 | 158.81 | 160.76 | -1.706% | 385,308 | -11.352% |
| 2025-05-19 | 159.80 | 165.08 | 159.75 | 163.55 | -0.147% | 774,499 | -12.865% |
| 2025-05-16 | 160.07 | 164.14 | 159.40 | 163.79 | +1.777% | 578,036 | -12.992% |
| 2025-05-15 | 157.00 | 161.39 | 156.87 | 160.93 | +2.119% | 654,513 | -11.446% |
| 2025-05-14 | 159.08 | 159.62 | 156.05 | 157.59 | -0.824% | 492,772 | -9.569% |
| 2025-05-13 | 158.34 | 161.05 | 157.44 | 158.90 | +1.165% | 580,530 | -10.315% |
| 2025-05-12 | 160.32 | 160.32 | 154.16 | 157.07 | +6.121% | 647,235 | -9.270% |
| 2025-05-09 | 149.16 | 149.65 | 146.77 | 148.01 | +0.034% | 543,259 | -3.716% |
| 2025-05-08 | 148.03 | 152.55 | 147.00 | 147.96 | +2.338% | 1,020,645 | -3.683% |
| 2025-05-07 | 143.14 | 146.75 | 143.00 | 144.58 | +1.652% | 639,066 | -1.432% |
| 2025-05-06 | 141.00 | 145.34 | 140.38 | 142.23 | -1.619% | 475,032 | +0.197% |
| 2025-05-05 | 143.84 | 148.00 | 141.66 | 144.57 | -2.093% | 541,580 | -1.425% |
| 2025-05-02 | 145.00 | 149.03 | 143.93 | 147.66 | +6.307% | 793,357 | -3.488% |
| 2025-05-01 | 138.00 | 141.63 | 136.33 | 138.90 | +0.086% | 636,491 | +2.599% |
| 2025-04-30 | 133.99 | 140.51 | 128.50 | 138.78 | +0.333% | 932,429 | +2.688% |
| 2025-04-29 | 134.37 | 139.00 | 132.56 | 138.32 | +2.771% | 518,782 | +3.029% |
| 2025-04-28 | 134.72 | 137.65 | 131.50 | 134.59 | +0.930% | 536,288 | +5.885% |
| 2025-04-25 | 133.16 | 134.88 | 130.48 | 133.35 | -1.383% | 504,186 | +6.869% |
| 2025-04-24 | 129.57 | 135.78 | 128.00 | 135.22 | +3.411% | 556,213 | +5.391% |
| 2025-04-23 | 133.29 | 138.95 | 129.44 | 130.76 | +3.580% | 1,341,259 | +8.986% |
| 2025-04-22 | 120.10 | 127.22 | 119.08 | 126.24 | +9.669% | 823,263 | +12.888% |
| 2025-04-21 | 121.00 | 121.99 | 111.00 | 115.11 | -6.491% | 810,741 | +23.803% |
| 2025-04-17 | 121.97 | 127.37 | 121.20 | 123.10 | +0.836% | 789,739 | +15.768% |
| 2025-04-16 | 127.27 | 128.70 | 119.38 | 122.08 | -4.766% | 780,793 | +16.735% |
| 2025-04-15 | 129.57 | 133.30 | 127.99 | 128.19 | 0.000% | 626,481 | +11.171% |