FLYD
MicroSectors Travel -3x Inverse Leveraged ETN
stockNYSEETF
At CloseOct 2, 2026
54.94USD0.000%(0.00)1,357
52.69Bid55.27Ask2.58SpreadPre-marketOct 2, 2026 8:48:30 AM EDT
51.92USD-5.500%(-3.02)
After-hoursOct 2, 2026 4:10:30 PM EDT
54.94USD0.000%(0.00)
FLYD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.99 | 54.99 | 54.94 | 54.94 | -2.402% | 1,317 | 0.000% | |
| 2026-10-01 | 57.16 | 57.16 | 56.29 | 56.29 | +2.034% | 550 | -2.402% | |
| 2026-09-30 | 54.00 | 55.17 | 54.00 | 55.17 | +2.247% | 635 | -0.417% | |
| 2026-09-29 | 53.98 | 54.45 | 53.96 | 53.96 | -4.548% | 955 | +1.821% | |
| 2026-09-28 | 57.49 | 57.49 | 56.53 | 56.53 | +3.081% | 840 | -2.809% | |
| 2026-09-25 | 55.18 | 55.18 | 54.84 | 54.84 | -5.438% | 3,337 | +0.185% | |
| 2026-09-24 | 59.91 | 60.31 | 57.99 | 57.99 | -1.654% | 881 | -5.263% | |
| 2026-09-23 | 58.97 | 58.97 | 58.97 | 58.97 | +6.961% | 324 | -6.830% | |
| 2026-09-22 | 52.97 | 55.13 | 52.97 | 55.13 | +2.819% | 2,325 | -0.344% | |
| 2026-09-21 | 55.65 | 55.65 | 53.36 | 53.62 | -5.107% | 2,112 | +2.464% | |
| 2026-09-18 | 56.51 | 56.51 | 56.51 | 56.51 | +2.351% | 136 | -2.768% | |
| 2026-09-17 | 54.70 | 55.21 | 54.67 | 55.21 | +0.546% | 822 | -0.482% | |
| 2026-09-16 | 53.60 | 54.91 | 53.60 | 54.91 | +0.638% | 556 | +0.061% | |
| 2026-09-15 | 54.57 | 54.57 | 54.56 | 54.56 | +5.383% | 480 | +0.699% | |
| 2026-09-14 | 52.77 | 52.77 | 51.77 | 51.77 | -1.659% | 1,214 | +6.120% | |
| 2026-09-11 | 52.76 | 52.96 | 52.59 | 52.65 | -2.279% | 4,950 | +4.359% | |
| 2026-09-10 | 53.87 | 53.87 | 53.87 | 53.87 | +0.480% | 350 | +1.981% | |
| 2026-09-09 | 53.35 | 53.62 | 53.35 | 53.62 | +5.365% | 659 | +2.471% | |
| 2026-09-08 | 50.16 | 50.89 | 50.16 | 50.89 | +7.490% | 1,046 | +7.968% | |
| 2026-09-04 | 47.04 | 47.34 | 47.04 | 47.34 | +0.463% | 688 | +16.055% | |
| 2026-09-03 | 47.04 | 47.12 | 46.75 | 47.12 | +1.214% | 582 | +16.592% | |
| 2026-09-02 | 47.45 | 47.45 | 46.56 | 46.56 | -4.299% | 451 | +18.008% | |
| 2026-09-01 | 46.18 | 48.65 | 46.18 | 48.65 | +5.781% | 989 | +12.934% | |
| 2026-08-31 | 45.79 | 45.99 | 45.70 | 45.99 | +8.090% | 732 | +19.463% | |
| 2026-08-28 | 42.55 | 42.55 | 42.55 | 42.55 | -1.216% | 75 | +29.127% | |
| 2026-08-27 | 42.15 | 43.07 | 42.11 | 43.07 | +6.798% | 325 | +27.556% | |
| 2026-08-26 | 39.38 | 40.33 | 38.84 | 40.33 | +3.172% | 1,268 | +36.227% | |
| 2026-08-25 | 39.43 | 39.59 | 39.09 | 39.09 | -1.639% | 1,057 | +40.548% | |
| 2026-08-24 | 39.99 | 39.99 | 39.74 | 39.74 | -1.826% | 719 | +38.244% | |
| 2026-08-21 | 40.48 | 40.48 | 40.48 | 40.48 | -2.617% | 133 | +35.721% | |
| 2026-08-20 | 41.52 | 41.57 | 41.52 | 41.57 | +4.175% | 214 | +32.168% | |
| 2026-08-19 | 38.77 | 39.90 | 38.77 | 39.90 | -2.265% | 991 | +37.686% | |
| 2026-08-18 | 40.83 | 40.83 | 40.83 | 40.83 | +1.412% | 2,384 | +34.567% | |
| 2026-08-17 | 39.92 | 40.32 | 39.83 | 40.26 | +5.601% | 6,126 | +36.467% | |
| 2026-08-14 | 37.27 | 38.12 | 37.27 | 38.12 | +0.990% | 2,774 | +44.111% | |
| 2026-08-13 | 37.75 | 37.75 | 37.75 | 37.75 | -2.845% | 29 | +45.538% | |
| 2026-08-12 | 38.86 | 38.86 | 38.86 | 38.86 | +2.923% | 434 | +41.398% | |
| 2026-08-11 | 38.86 | 38.86 | 37.07 | 37.75 | -1.545% | 943 | +45.531% | |
| 2026-08-10 | 37.95 | 38.34 | 37.95 | 38.34 | +3.481% | 2,945 | +43.282% | |
| 2026-08-07 | 37.17 | 37.25 | 37.04 | 37.05 | -5.596% | 1,454 | +48.270% | |
| 2026-08-06 | 38.77 | 39.25 | 38.77 | 39.25 | +1.892% | 278 | +39.973% | |
| 2026-08-05 | 38.83 | 38.83 | 38.26 | 38.52 | -3.091% | 1,327 | +42.621% | |
| 2026-08-04 | 40.72 | 40.72 | 39.75 | 39.75 | -4.903% | 1,192 | +38.213% | |
| 2026-08-03 | 41.80 | 41.80 | 41.80 | 41.80 | -4.799% | 63 | +31.436% | |
| 2026-07-31 | 44.40 | 44.40 | 43.91 | 43.91 | +2.067% | 814 | +25.128% | |
| 2026-07-30 | 43.88 | 44.36 | 43.02 | 43.02 | +1.424% | 2,528 | +27.715% | |
| 2026-07-29 | 42.90 | 42.90 | 41.50 | 42.41 | +3.592% | 1,993 | +29.533% | |
| 2026-07-28 | 45.00 | 45.00 | 40.94 | 40.94 | -9.616% | 831 | +34.186% | |
| 2026-07-27 | 47.30 | 47.30 | 45.30 | 45.30 | -9.840% | 7,275 | +21.283% | |
| 2026-07-24 | 50.69 | 50.86 | 50.24 | 50.24 | -4.296% | 4,269 | +9.349% | |
| 2026-07-23 | 52.00 | 52.50 | 52.00 | 52.50 | +7.544% | 2,183 | +4.651% | |
| 2026-07-22 | 48.90 | 48.90 | 48.82 | 48.82 | +3.224% | 513 | +12.546% | |
| 2026-07-21 | 47.29 | 47.29 | 47.29 | 47.29 | -0.126% | 48 | +16.174% | |
| 2026-07-20 | 46.94 | 47.35 | 46.94 | 47.35 | +0.344% | 169 | +16.028% | |
| 2026-07-17 | 47.02 | 47.19 | 46.97 | 47.19 | +5.092% | 10,006 | +16.426% | |
| 2026-07-16 | 44.90 | 44.90 | 44.90 | 44.90 | -1.413% | 723 | +22.355% | |
| 2026-07-15 | 44.60 | 45.60 | 44.60 | 45.55 | -3.828% | 3,192 | +20.626% | |
| 2026-07-14 | 47.00 | 47.36 | 47.00 | 47.36 | +2.010% | 1,825 | +16.009% | |
| 2026-07-13 | 44.73 | 46.43 | 44.48 | 46.43 | +4.441% | 5,747 | +18.341% | |
| 2026-07-10 | 44.07 | 44.45 | 44.07 | 44.45 | -0.029% | 539 | +23.597% | |
| 2026-07-09 | 46.16 | 46.16 | 44.03 | 44.46 | -5.060% | 5,760 | +23.562% | |
| 2026-07-08 | 47.98 | 48.00 | 46.83 | 46.83 | +6.443% | 5,399 | +17.309% | |
| 2026-07-07 | 43.52 | 44.00 | 43.52 | 44.00 | +2.189% | 2,466 | +24.867% | |
| 2026-07-06 | 41.98 | 43.06 | 41.98 | 43.06 | +2.843% | 118 | +27.601% | |
| 2026-07-02 | 40.59 | 42.99 | 40.59 | 41.87 | -1.058% | 325 | +31.228% | |
| 2026-07-01 | 41.00 | 42.31 | 40.91 | 42.31 | -0.687% | 1,814 | +29.840% | |
| 2026-06-30 | 42.61 | 42.61 | 42.61 | 42.61 | +4.751% | 705 | +28.948% | |
| 2026-06-29 | 40.53 | 40.67 | 40.53 | 40.67 | +0.056% | 304 | +35.075% | |
| 2026-06-26 | 41.99 | 41.99 | 40.40 | 40.65 | -5.728% | 8,871 | +35.151% | |
| 2026-06-25 | 40.17 | 43.12 | 40.17 | 43.12 | +3.791% | 185 | +27.409% | |
| 2026-06-24 | 43.11 | 43.23 | 40.23 | 41.55 | -9.304% | 1,094 | +32.238% | |
| 2026-06-23 | 47.10 | 47.10 | 45.81 | 45.81 | -0.276% | 1,882 | +19.935% | |
| 2026-06-22 | 45.94 | 45.94 | 45.94 | 45.94 | +3.141% | 139 | +19.604% | |
| 2026-06-18 | 44.19 | 44.54 | 43.80 | 44.54 | -6.139% | 1,589 | +23.361% | |
| 2026-06-17 | 44.71 | 47.58 | 44.68 | 47.45 | +5.605% | 8,085 | +15.788% | |
| 2026-06-16 | 44.01 | 44.93 | 44.01 | 44.93 | -1.324% | 2,317 | +22.279% | |
| 2026-06-15 | 44.20 | 45.90 | 44.20 | 45.53 | -9.963% | 1,569 | +20.660% | |
| 2026-06-12 | 50.27 | 51.42 | 50.27 | 50.57 | -2.425% | 1,360 | +8.638% | |
| 2026-06-11 | 59.22 | 59.22 | 51.77 | 51.83 | -11.696% | 3,601 | +6.003% | |
| 2026-06-10 | 58.56 | 58.76 | 58.55 | 58.69 | +8.956% | 1,474 | -6.394% | |
| 2026-06-09 | 55.59 | 55.65 | 53.87 | 53.87 | -4.334% | 1,155 | +1.989% | |
| 2026-06-08 | 56.26 | 56.31 | 56.26 | 56.31 | +2.071% | 361 | -2.431% | |
| 2026-06-05 | 53.05 | 56.16 | 53.00 | 55.17 | +2.477% | 2,087 | -0.410% | |
| 2026-06-04 | 53.56 | 53.92 | 52.99 | 53.83 | -2.083% | 1,173 | +2.057% | |
| 2026-06-03 | 54.46 | 54.98 | 54.46 | 54.98 | +3.249% | 1,357 | -0.069% | |
| 2026-06-02 | 52.70 | 53.25 | 52.70 | 53.25 | +4.843% | 550 | +3.178% | |
| 2026-06-01 | 51.70 | 51.70 | 50.79 | 50.79 | -3.379% | 819 | +8.175% | |
| 2026-05-29 | 51.50 | 52.57 | 51.32 | 52.57 | +1.958% | 1,875 | +4.520% | |
| 2026-05-28 | 53.27 | 53.27 | 51.40 | 51.56 | -2.351% | 2,019 | +6.567% | |
| 2026-05-27 | 54.71 | 54.71 | 51.70 | 52.80 | -7.348% | 9,000 | +4.062% | |
| 2026-05-26 | 57.55 | 57.55 | 56.43 | 56.98 | -6.010% | 4,184 | -3.585% | |
| 2026-05-22 | 60.23 | 60.90 | 59.63 | 60.63 | -0.252% | 740 | -9.379% | |
| 2026-05-21 | 66.20 | 66.20 | 60.78 | 60.78 | -2.843% | 1,585 | -9.608% | |
| 2026-05-20 | 70.45 | 71.15 | 62.56 | 62.56 | -10.945% | 1,934 | -12.178% | |
| 2026-05-19 | 69.49 | 70.25 | 69.49 | 70.25 | +5.241% | 1,997 | -21.790% | |
| 2026-05-18 | 66.67 | 66.75 | 63.75 | 66.75 | -0.511% | 2,309 | -17.691% | |
| 2026-05-15 | 67.00 | 67.16 | 66.45 | 67.09 | +3.327% | 2,443 | -18.112% | |
| 2026-05-14 | 64.21 | 64.93 | 64.16 | 64.93 | +0.311% | 861 | -15.387% | |
| 2026-05-13 | 64.91 | 66.49 | 64.54 | 64.73 | +1.843% | 3,977 | -15.125% | |
| 2026-05-12 | 63.25 | 64.98 | 63.25 | 63.56 | +1.237% | 9,516 | -13.560% | |
| 2026-05-11 | 60.00 | 62.78 | 60.00 | 62.78 | +7.482% | 1,508 | -12.491% | |
| 2026-05-08 | 58.18 | 58.53 | 57.19 | 58.41 | +2.613% | 1,392 | -5.944% | |
| 2026-05-07 | 54.69 | 58.28 | 54.69 | 56.93 | +2.126% | 6,007 | -3.487% | |
| 2026-05-06 | 58.48 | 58.48 | 55.27 | 55.74 | -14.557% | 10,629 | -1.435% | |
| 2026-05-05 | 66.54 | 66.79 | 65.24 | 65.24 | -3.156% | 611 | -15.783% | |
| 2026-05-04 | 64.46 | 67.36 | 63.63 | 67.36 | +7.110% | 5,026 | -18.441% | |
| 2026-05-01 | 64.56 | 64.56 | 62.14 | 62.89 | -1.178% | 2,238 | -12.642% | |
| 2026-04-30 | 64.60 | 64.60 | 63.30 | 63.64 | -4.298% | 2,099 | -13.671% | |
| 2026-04-29 | 68.54 | 68.54 | 66.50 | 66.50 | +2.308% | 4,488 | -17.382% | |
| 2026-04-28 | 63.90 | 65.00 | 63.57 | 65.00 | +4.675% | 4,006 | -15.474% | |
| 2026-04-27 | 60.22 | 62.11 | 60.22 | 62.10 | +1.490% | 2,625 | -11.523% | |
| 2026-04-24 | 62.34 | 62.53 | 61.19 | 61.19 | -2.505% | 2,765 | -10.204% | |
| 2026-04-23 | 59.79 | 63.00 | 59.79 | 62.76 | +5.347% | 6,581 | -12.453% | |
| 2026-04-22 | 54.64 | 60.19 | 54.64 | 59.57 | +8.577% | 3,056 | -7.772% | |
| 2026-04-21 | 52.36 | 54.87 | 51.29 | 54.87 | +4.577% | 2,778 | +0.138% | |
| 2026-04-20 | 53.52 | 54.71 | 52.47 | 52.47 | +2.544% | 6,055 | +4.720% | |
| 2026-04-17 | 51.00 | 52.70 | 50.01 | 51.16 | -13.307% | 3,880 | +7.385% | |
| 2026-04-16 | 61.23 | 61.23 | 59.02 | 59.02 | +1.361% | 474 | -6.906% | |
| 2026-04-15 | 58.22 | 58.22 | 58.22 | 58.22 | -4.905% | 632 | -5.639% | |
| 2026-04-14 | 61.23 | 61.23 | 61.23 | 61.23 | -9.178% | 299 | -10.268% | |
| 2026-04-13 | 70.27 | 71.63 | 67.02 | 67.42 | -6.099% | 2,491 | -18.503% | |
| 2026-04-10 | 70.05 | 71.79 | 70.00 | 71.79 | +3.628% | 1,313 | -23.474% | |
| 2026-04-09 | 69.49 | 74.84 | 69.28 | 69.28 | -0.915% | 1,244 | -20.697% | |
| 2026-04-08 | 64.82 | 69.92 | 60.41 | 69.92 | -11.724% | 6,014 | -21.423% | |
| 2026-04-07 | 79.44 | 80.28 | 79.21 | 79.21 | +3.373% | 2,143 | -30.636% | |
| 2026-04-06 | 80.26 | 80.67 | 76.38 | 76.62 | -4.028% | 13,840 | -28.296% | |
| 2026-04-02 | 81.44 | 81.44 | 79.84 | 79.84 | +2.054% | 2,344 | -31.184% | |
| 2026-04-01 | 81.32 | 81.32 | 76.86 | 78.23 | -3.970% | 2,620 | -29.770% | |
| 2026-03-31 | 87.90 | 88.90 | 81.46 | 81.46 | -12.053% | 6,673 | -32.558% | |
| 2026-03-30 | 90.35 | 93.01 | 89.24 | 92.63 | +1.627% | 2,237 | -40.687% | |
| 2026-03-27 | 86.07 | 91.98 | 86.07 | 91.15 | +10.073% | 3,497 | -39.722% | |
| 2026-03-26 | 82.25 | 82.81 | 82.25 | 82.81 | +4.059% | 2,015 | -33.650% | |
| 2026-03-25 | 80.00 | 80.00 | 79.39 | 79.58 | -1.913% | 1,063 | -30.957% | |
| 2026-03-24 | 82.00 | 82.71 | 80.11 | 81.13 | +6.049% | 2,581 | -32.277% | |
| 2026-03-23 | 75.74 | 76.50 | 75.74 | 76.50 | -9.477% | 1,834 | -28.181% | |
| 2026-03-20 | 83.04 | 85.52 | 82.45 | 84.51 | +6.349% | 3,865 | -34.987% | |
| 2026-03-19 | 79.75 | 81.69 | 79.46 | 79.46 | -1.358% | 2,310 | -30.859% | |
| 2026-03-18 | 83.23 | 83.24 | 77.18 | 80.56 | +6.133% | 6,631 | -31.798% | |
| 2026-03-17 | 75.20 | 76.10 | 73.42 | 75.90 | -9.343% | 4,603 | -27.615% | |
| 2026-03-16 | 83.33 | 84.22 | 81.90 | 83.72 | -4.705% | 2,870 | -34.378% | |
| 2026-03-13 | 83.50 | 87.86 | 83.50 | 87.86 | +0.708% | 3,056 | -37.465% | |
| 2026-03-12 | 81.89 | 87.24 | 81.89 | 87.24 | +9.639% | 7,292 | -37.023% | |
| 2026-03-11 | 79.14 | 79.57 | 79.05 | 79.57 | -1.586% | 2,569 | -30.952% | |
| 2026-03-10 | 82.46 | 82.46 | 79.29 | 80.85 | +4.733% | 25,069 | -32.047% | |
| 2026-03-09 | 84.57 | 87.60 | 77.20 | 77.20 | -1.732% | 3,144 | -28.831% | |
| 2026-03-06 | 81.25 | 81.25 | 78.56 | 78.56 | +4.642% | 3,634 | -30.064% | |
| 2026-03-05 | 75.19 | 75.19 | 74.10 | 75.07 | +2.718% | 4,816 | -26.817% | |
| 2026-03-04 | 71.35 | 73.09 | 71.35 | 73.09 | -0.559% | 1,058 | -24.828% | |
| 2026-03-03 | 79.00 | 79.09 | 71.15 | 73.50 | +1.275% | 4,694 | -25.248% | |
| 2026-03-02 | 76.78 | 77.52 | 72.00 | 72.57 | +6.010% | 4,493 | -24.295% | |
| 2026-02-27 | 68.25 | 68.94 | 68.25 | 68.46 | +6.263% | 1,363 | -19.745% | |
| 2026-02-26 | 65.30 | 66.20 | 64.16 | 64.42 | -8.446% | 1,787 | -14.719% | |
| 2026-02-25 | 72.53 | 72.53 | 70.37 | 70.37 | -2.820% | 451 | -21.923% | |
| 2026-02-24 | 71.47 | 72.41 | 71.47 | 72.41 | -7.048% | 359 | -24.124% | 1-for-10 split |
| 2026-02-23 | 71.60 | 79.90 | 71.60 | 77.90 | +11.691% | 3,565 | -29.472% | |
| 2026-02-20 | 69.70 | 71.20 | 69.70 | 69.75 | -3.131% | 530 | -21.226% | |
| 2026-02-19 | 70.80 | 72.60 | 70.80 | 72.00 | +7.511% | 1,116 | -23.692% | |
| 2026-02-18 | 69.70 | 69.70 | 65.55 | 66.97 | -3.582% | 1,303 | -17.961% | |
| 2026-02-17 | 71.25 | 72.60 | 68.70 | 69.46 | -5.883% | 771 | -20.900% | |
| 2026-02-13 | 73.70 | 74.10 | 72.00 | 73.80 | +2.317% | 536 | -25.553% | |
| 2026-02-12 | 66.50 | 74.10 | 65.90 | 72.13 | +6.904% | 645 | -23.829% | |
| 2026-02-11 | 63.00 | 67.70 | 63.00 | 67.47 | +7.259% | 838 | -18.570% | |
| 2026-02-10 | 62.15 | 62.91 | 61.00 | 62.91 | -2.806% | 705 | -12.659% | |
| 2026-02-09 | 64.60 | 64.72 | 64.30 | 64.72 | +3.463% | 260 | -15.110% | |
| 2026-02-06 | 66.40 | 66.40 | 62.55 | 62.55 | -11.829% | 550 | -12.171% | |
| 2026-02-05 | 67.90 | 71.00 | 67.90 | 70.95 | +5.107% | 216 | -22.560% | |
| 2026-02-04 | 67.50 | 69.10 | 66.00 | 67.50 | -0.929% | 437 | -18.605% | |
| 2026-02-03 | 64.50 | 69.40 | 64.30 | 68.13 | +6.458% | 1,776 | -19.361% | |
| 2026-02-02 | 65.90 | 65.90 | 63.00 | 64.00 | -5.677% | 700 | -14.154% | |
| 2026-01-30 | 66.66 | 68.70 | 66.66 | 67.85 | +5.853% | 1,520 | -19.027% | |
| 2026-01-29 | 68.50 | 68.50 | 63.70 | 64.10 | -7.236% | 566 | -14.288% | |
| 2026-01-28 | 66.00 | 69.10 | 65.95 | 69.10 | +2.246% | 685 | -20.490% | |
| 2026-01-27 | 66.65 | 67.58 | 66.10 | 67.58 | +3.498% | 510 | -18.704% | |
| 2026-01-26 | 65.50 | 65.50 | 64.60 | 65.30 | +0.318% | 1,516 | -15.860% | |
| 2026-01-23 | 64.30 | 65.45 | 64.30 | 65.09 | +3.319% | 309 | -15.593% | |
| 2026-01-22 | 60.40 | 63.17 | 60.00 | 63.00 | +0.184% | 681 | -12.791% | |
| 2026-01-21 | 64.40 | 64.70 | 61.80 | 62.88 | -5.295% | 798 | -12.630% | |
| 2026-01-20 | 65.50 | 66.70 | 64.20 | 66.40 | +7.922% | 1,038 | -17.257% | |
| 2026-01-16 | 59.40 | 61.53 | 59.40 | 61.53 | +3.492% | 372 | -10.702% | |
| 2026-01-15 | 60.10 | 60.10 | 59.30 | 59.45 | -2.222% | 272 | -7.584% | |
| 2026-01-14 | 59.10 | 62.70 | 59.10 | 60.80 | +4.469% | 1,003 | -9.637% | |
| 2026-01-13 | 57.40 | 58.90 | 57.40 | 58.20 | +2.375% | 881 | -5.599% | |
| 2026-01-12 | 57.40 | 57.70 | 56.50 | 56.85 | +3.646% | 509 | -3.357% | |
| 2026-01-09 | 54.10 | 56.40 | 53.80 | 54.85 | -1.171% | 462 | +0.167% | |
| 2026-01-08 | 55.60 | 55.79 | 54.50 | 55.50 | -1.444% | 570 | -1.006% | |
| 2026-01-07 | 55.80 | 56.70 | 54.60 | 56.31 | +0.737% | 2,049 | -2.435% | |
| 2026-01-06 | 57.60 | 57.60 | 55.90 | 55.90 | -6.363% | 280 | -1.716% | |
| 2026-01-05 | 61.80 | 61.80 | 57.70 | 59.70 | -1.809% | 373 | -7.971% | |
| 2026-01-02 | 61.50 | 62.70 | 60.69 | 60.80 | -1.798% | 416 | -9.636% | |
| 2025-12-31 | 60.50 | 61.91 | 60.50 | 61.91 | +1.715% | 322 | -11.260% | |
| 2025-12-30 | 60.60 | 60.87 | 60.20 | 60.87 | -0.215% | 319 | -9.738% | |
| 2025-12-29 | 60.30 | 61.40 | 60.10 | 61.00 | +2.371% | 632 | -9.932% | |
| 2025-12-26 | 58.70 | 60.00 | 58.70 | 59.59 | +1.363% | 297 | -7.796% | |
| 2025-12-24 | 58.90 | 58.90 | 58.79 | 58.79 | -0.867% | 53 | -6.540% | |
| 2025-12-23 | 58.40 | 59.40 | 58.30 | 59.30 | +3.671% | 118 | -7.350% | |
| 2025-12-22 | 59.30 | 59.30 | 57.00 | 57.20 | -4.813% | 739 | -3.948% | |
| 2025-12-19 | 60.10 | 60.30 | 59.80 | 60.09 | -3.916% | 255 | -8.571% | |
| 2025-12-18 | 62.40 | 63.00 | 62.20 | 62.54 | -2.104% | 144 | -12.151% | |
| 2025-12-17 | 61.90 | 63.88 | 61.90 | 63.88 | +3.207% | 177 | -13.999% | |
| 2025-12-16 | 61.50 | 62.70 | 60.60 | 61.90 | -0.591% | 724 | -11.241% | |
| 2025-12-15 | 63.10 | 64.60 | 62.00 | 62.27 | -2.401% | 472 | -11.766% | |
| 2025-12-12 | 62.60 | 63.80 | 62.00 | 63.80 | +0.790% | 622 | -13.885% | |
| 2025-12-11 | 66.00 | 66.00 | 63.25 | 63.30 | -5.871% | 582 | -13.204% | |
| 2025-12-10 | 69.20 | 70.00 | 66.40 | 67.25 | -1.861% | 716 | -18.300% | |
| 2025-12-09 | 67.60 | 68.52 | 67.60 | 68.52 | +1.764% | 28 | -19.820% | |
| 2025-12-08 | 67.20 | 68.30 | 67.20 | 67.33 | -0.067% | 83 | -18.406% | |
| 2025-12-05 | 68.20 | 68.30 | 66.80 | 67.38 | -3.130% | 576 | -18.460% | |
| 2025-12-04 | 69.50 | 70.10 | 69.50 | 69.56 | +2.140% | 228 | -21.012% | |
| 2025-12-03 | 67.70 | 68.80 | 67.70 | 68.10 | -3.991% | 477 | -19.322% | |
| 2025-12-02 | 73.44 | 73.45 | 69.90 | 70.93 | -3.491% | 568 | -22.542% | |
| 2025-12-01 | 74.83 | 75.00 | 72.50 | 73.50 | +0.598% | 356 | -25.246% | |
| 2025-11-28 | 72.90 | 73.06 | 72.40 | 73.06 | -2.195% | 48 | -24.799% | |
| 2025-11-26 | 75.00 | 75.00 | 73.20 | 74.70 | -3.238% | 590 | -26.450% | |
| 2025-11-25 | 76.40 | 77.40 | 75.90 | 77.20 | -6.729% | 388 | -28.832% | |
| 2025-11-24 | 82.80 | 82.80 | 81.30 | 82.77 | -0.913% | 135 | -33.621% | |
| 2025-11-21 | 89.60 | 89.60 | 82.55 | 83.53 | -9.181% | 826 | -34.228% | |
| 2025-11-20 | 83.10 | 91.98 | 83.10 | 91.98 | +7.681% | 1,035 | -40.266% | |
| 2025-11-19 | 83.47 | 86.00 | 83.00 | 85.42 | +2.511% | 981 | -35.678% | |
| 2025-11-18 | 85.00 | 85.70 | 82.90 | 83.32 | -1.044% | 984 | -34.063% | |
| 2025-11-17 | 78.50 | 85.39 | 78.50 | 84.20 | +8.012% | 770 | -34.751% | |
| 2025-11-14 | 78.80 | 79.25 | 76.30 | 77.96 | +2.871% | 1,438 | -29.523% | |
| 2025-11-13 | 72.40 | 75.78 | 71.50 | 75.78 | +7.972% | 288 | -27.500% | |
| 2025-11-12 | 70.70 | 71.60 | 69.70 | 70.19 | -4.106% | 1,174 | -21.720% | |
| 2025-11-11 | 73.30 | 74.00 | 72.20 | 73.19 | -0.147% | 890 | -24.934% | |
| 2025-11-10 | 72.80 | 74.89 | 72.21 | 73.30 | -2.915% | 949 | -25.045% | |
| 2025-11-07 | 81.70 | 81.70 | 74.80 | 75.50 | -7.020% | 1,796 | -27.230% | |
| 2025-11-06 | 80.10 | 81.90 | 78.60 | 81.20 | +2.976% | 1,557 | -32.338% | |
| 2025-11-05 | 81.69 | 81.80 | 77.20 | 78.85 | -4.435% | 1,046 | -30.324% | |
| 2025-11-04 | 80.30 | 83.00 | 80.20 | 82.51 | +11.241% | 1,471 | -33.414% | |
| 2025-11-03 | 76.00 | 77.70 | 74.17 | 74.17 | -1.834% | 1,592 | -25.929% | |
| 2025-10-31 | 76.90 | 77.10 | 75.11 | 75.56 | -2.352% | 402 | -27.287% | |
| 2025-10-30 | 77.50 | 77.50 | 73.80 | 77.38 | +0.625% | 986 | -28.998% | |
| 2025-10-29 | 76.40 | 77.50 | 75.30 | 76.90 | +1.946% | 598 | -28.554% | |
| 2025-10-28 | 72.82 | 75.50 | 72.40 | 75.43 | +8.222% | 2,971 | -27.163% | |
| 2025-10-27 | 69.70 | 70.10 | 69.70 | 69.70 | -1.976% | 354 | -21.174% | |
| 2025-10-24 | 70.60 | 71.20 | 70.60 | 71.11 | -2.328% | 54 | -22.732% | |
| 2025-10-23 | 71.50 | 73.70 | 71.50 | 72.80 | -0.383% | 316 | -24.531% | |
| 2025-10-22 | 71.30 | 73.40 | 71.10 | 73.08 | +3.271% | 942 | -24.820% | |
| 2025-10-21 | 74.00 | 74.00 | 70.77 | 70.77 | -4.372% | 975 | -22.360% | |
| 2025-10-20 | 76.30 | 76.30 | 73.34 | 74.00 | -5.852% | 737 | -25.755% | |
| 2025-10-17 | 79.46 | 79.46 | 77.40 | 78.60 | -1.008% | 1,395 | -30.100% | |
| 2025-10-16 | 76.35 | 80.91 | 74.80 | 79.40 | +7.429% | 1,591 | -30.804% | |
| 2025-10-15 | 71.55 | 75.10 | 71.50 | 73.91 | +0.556% | 1,309 | -25.663% | |
| 2025-10-14 | 80.40 | 81.20 | 72.10 | 73.50 | -6.607% | 3,100 | -25.250% | |
| 2025-10-13 | 79.00 | 79.30 | 77.70 | 78.70 | -3.424% | 2,064 | -30.189% | |
| 2025-10-10 | 75.37 | 81.49 | 75.30 | 81.49 | +6.728% | 2,520 | -32.579% | |
| 2025-10-09 | 74.10 | 76.40 | 74.10 | 76.35 | +1.668% | 510 | -28.043% | |
| 2025-10-08 | 75.52 | 75.62 | 74.20 | 75.10 | +0.670% | 375 | -26.842% | |
| 2025-10-07 | 73.10 | 75.90 | 73.10 | 74.60 | +5.070% | 1,198 | -26.352% | |
| 2025-10-06 | 72.60 | 73.40 | 69.90 | 71.00 | -3.052% | 493 | -22.617% | |
| 2025-10-03 | 72.30 | 73.23 | 71.50 | 73.23 | +0.875% | 1,070 | -24.979% | |
| 2025-10-02 | 73.71 | 75.20 | 72.50 | 72.60 | -2.550% | 321 | -24.323% | |
| 2025-10-01 | 72.80 | 74.50 | 72.80 | 74.50 | +2.491% | 1,628 | -26.253% | |
| 2025-09-30 | 70.40 | 74.05 | 70.29 | 72.69 | +4.288% | 1,795 | -24.416% | |
| 2025-09-29 | 69.90 | 70.80 | 69.00 | 69.70 | -0.593% | 1,102 | -21.174% | |
| 2025-09-26 | 71.50 | 71.50 | 70.12 | 70.12 | -2.090% | 456 | -21.642% | |
| 2025-09-25 | 72.00 | 72.00 | 70.90 | 71.61 | +2.492% | 661 | -23.280% | |
| 2025-09-24 | 68.60 | 70.30 | 68.60 | 69.87 | +1.835% | 447 | -21.368% | |
| 2025-09-23 | 66.90 | 68.61 | 66.60 | 68.61 | +0.458% | 231 | -19.925% | |
| 2025-09-22 | 68.30 | 68.40 | 68.00 | 68.30 | +1.940% | 373 | -19.558% | |
| 2025-09-19 | 69.00 | 69.00 | 67.00 | 67.00 | -2.475% | 453 | -17.998% | |
| 2025-09-18 | 68.80 | 69.40 | 68.60 | 68.70 | -1.293% | 471 | -20.027% | |
| 2025-09-17 | 69.30 | 71.00 | 67.95 | 69.60 | +0.389% | 661 | -21.061% | |
| 2025-09-16 | 68.90 | 70.90 | 68.90 | 69.33 | +1.806% | 398 | -20.753% | |
| 2025-09-15 | 67.50 | 68.77 | 67.40 | 68.10 | -0.147% | 1,879 | -19.322% | |
| 2025-09-12 | 67.00 | 68.20 | 66.93 | 68.20 | +2.556% | 175 | -19.440% | |
| 2025-09-11 | 67.00 | 67.66 | 66.00 | 66.50 | -3.483% | 610 | -17.381% | |
| 2025-09-10 | 67.27 | 69.90 | 67.11 | 68.90 | +1.622% | 1,021 | -20.259% | |
| 2025-09-09 | 67.20 | 67.90 | 67.20 | 67.80 | +1.497% | 603 | -18.965% | |
| 2025-09-08 | 68.70 | 68.70 | 66.80 | 66.80 | -2.766% | 628 | -17.752% | |
| 2025-09-05 | 67.78 | 69.40 | 67.78 | 68.70 | +2.011% | 704 | -20.027% | |
| 2025-09-04 | 68.00 | 68.30 | 67.10 | 67.35 | +0.068% | 429 | -18.419% | |
| 2025-09-03 | 64.60 | 67.79 | 64.60 | 67.30 | 0.000% | 1,000 | -18.363% | |
| 2025-09-02 | 68.00 | 69.42 | 67.10 | 67.30 | +3.375% | 938 | -18.363% | |
| 2025-08-29 | 66.20 | 66.30 | 65.10 | 65.10 | +2.169% | 1,063 | -15.608% | |
| 2025-08-28 | 63.80 | 65.40 | 63.72 | 63.72 | -1.680% | 339 | -13.778% | |
| 2025-08-27 | 65.10 | 65.20 | 64.60 | 64.81 | -0.814% | 125 | -15.227% | |
| 2025-08-26 | 66.22 | 66.47 | 65.34 | 65.34 | -1.974% | 294 | -15.917% | |
| 2025-08-25 | 65.60 | 66.66 | 65.25 | 66.66 | +2.470% | 402 | -17.577% | |
| 2025-08-22 | 69.00 | 69.00 | 65.05 | 65.05 | -11.626% | 2,297 | -15.541% | |
| 2025-08-21 | 75.49 | 75.49 | 73.60 | 73.61 | +0.797% | 708 | -25.360% | |
| 2025-08-20 | 71.90 | 74.85 | 71.90 | 73.03 | +2.725% | 1,235 | -24.765% | |
| 2025-08-19 | 71.20 | 71.50 | 70.00 | 71.09 | -0.420% | 673 | -22.715% | |
| 2025-08-18 | 74.30 | 74.30 | 71.30 | 71.39 | -2.871% | 356 | -23.040% | |
| 2025-08-15 | 73.00 | 73.50 | 72.30 | 73.50 | -0.810% | 841 | -25.250% | |
| 2025-08-14 | 75.60 | 75.60 | 74.00 | 74.10 | +1.368% | 833 | -25.855% | |
| 2025-08-13 | 75.40 | 75.40 | 73.10 | 73.10 | -3.773% | 572 | -24.840% | |
| 2025-08-12 | 80.50 | 81.00 | 75.97 | 75.97 | -11.657% | 732 | -27.676% | |
| 2025-08-11 | 84.70 | 86.00 | 84.60 | 85.99 | +0.583% | 218 | -36.107% | |
| 2025-08-08 | 83.00 | 85.50 | 83.00 | 85.49 | +2.960% | 142 | -35.735% | |
| 2025-08-07 | 80.30 | 85.50 | 80.30 | 83.03 | +2.007% | 1,578 | -33.832% | |
| 2025-08-06 | 82.59 | 83.40 | 80.90 | 81.40 | +0.246% | 974 | -32.504% | |
| 2025-08-05 | 82.36 | 82.40 | 80.90 | 81.20 | +0.495% | 317 | -32.338% | |
| 2025-08-04 | 83.29 | 83.30 | 80.80 | 80.80 | -5.718% | 936 | -32.003% | |
| 2025-08-01 | 86.60 | 88.65 | 85.66 | 85.70 | +6.592% | 1,499 | -35.891% | |
| 2025-07-31 | 77.05 | 80.54 | 77.05 | 80.40 | +4.145% | 564 | -31.665% | |
| 2025-07-30 | 78.30 | 78.95 | 76.40 | 77.20 | +0.009% | 1,162 | -28.832% | |
| 2025-07-29 | 74.27 | 77.20 | 74.27 | 77.19 | +5.937% | 1,137 | -28.826% | |
| 2025-07-28 | 72.20 | 73.20 | 72.20 | 72.87 | +0.215% | 301 | -24.600% | |
| 2025-07-25 | 74.50 | 74.50 | 72.71 | 72.71 | -1.577% | 388 | -24.438% | |
| 2025-07-24 | 71.00 | 73.88 | 71.00 | 73.88 | +3.967% | 954 | -25.630% | |
| 2025-07-23 | 70.30 | 71.10 | 70.10 | 71.06 | -0.543% | 353 | -22.680% | |
| 2025-07-22 | 73.50 | 74.60 | 71.44 | 71.44 | -2.398% | 319 | -23.099% | |
| 2025-07-21 | 71.80 | 73.20 | 71.80 | 73.20 | +0.840% | 201 | -24.943% | |
| 2025-07-18 | 73.00 | 73.00 | 72.36 | 72.59 | -0.151% | 64 | -24.312% | |
| 2025-07-17 | 73.70 | 73.70 | 72.40 | 72.70 | -3.189% | 226 | -24.427% | |
| 2025-07-16 | 75.10 | 76.69 | 73.60 | 75.09 | -0.405% | 644 | -26.837% | |
| 2025-07-15 | 71.30 | 75.40 | 71.30 | 75.40 | +4.868% | 292 | -27.133% | |
| 2025-07-14 | 73.75 | 74.00 | 71.90 | 71.90 | -2.076% | 268 | -23.586% | |
| 2025-07-11 | 73.08 | 73.42 | 72.81 | 73.42 | +4.148% | 157 | -25.172% | |
| 2025-07-10 | 74.90 | 74.90 | 70.30 | 70.50 | -9.847% | 652 | -22.069% | |
| 2025-07-09 | 76.30 | 78.45 | 76.30 | 78.20 | +1.176% | 165 | -29.742% | |
| 2025-07-08 | 75.50 | 77.47 | 75.50 | 77.29 | -0.438% | 208 | -28.916% | |
| 2025-07-07 | 79.40 | 79.40 | 76.10 | 77.63 | -0.473% | 311 | -29.227% | |
| 2025-07-03 | 79.00 | 79.00 | 77.50 | 78.00 | -3.313% | 799 | -29.562% | |
| 2025-07-02 | 82.10 | 82.10 | 80.60 | 80.67 | -1.957% | 421 | -31.896% | |
| 2025-07-01 | 86.40 | 86.40 | 82.15 | 82.28 | -3.650% | 527 | -33.228% | |
| 2025-06-30 | 85.60 | 87.20 | 85.40 | 85.40 | -2.176% | 1,046 | -35.666% | |
| 2025-06-27 | 90.80 | 90.80 | 87.20 | 87.30 | -3.425% | 588 | -37.066% | |
| 2025-06-26 | 93.70 | 94.70 | 89.60 | 90.40 | -6.268% | 743 | -39.221% | |
| 2025-06-25 | 94.20 | 96.80 | 94.20 | 96.44 | +3.589% | 743 | -43.031% | |
| 2025-06-24 | 97.80 | 97.80 | 93.00 | 93.10 | -10.159% | 1,101 | -40.986% | |
| 2025-06-23 | 109.80 | 114.76 | 103.50 | 103.63 | -3.473% | 4,138 | -46.981% | |
| 2025-06-20 | 107.00 | 108.40 | 104.75 | 107.36 | -0.873% | 323 | -48.823% | |
| 2025-06-18 | 108.40 | 108.90 | 105.40 | 108.30 | -0.733% | 643 | -49.269% | |
| 2025-06-17 | 106.10 | 109.55 | 105.10 | 109.10 | +5.207% | 1,087 | -49.641% | |
| 2025-06-16 | 106.95 | 107.30 | 103.35 | 103.70 | -7.904% | 1,062 | -47.019% | |
| 2025-06-13 | 109.80 | 113.90 | 108.25 | 112.60 | +8.897% | 6,694 | -51.206% | |
| 2025-06-12 | 103.55 | 103.80 | 101.95 | 103.40 | +2.833% | 1,737 | -46.865% | |
| 2025-06-11 | 96.20 | 101.40 | 96.00 | 100.55 | +4.058% | 947 | -45.359% | |
| 2025-06-10 | 97.50 | 97.70 | 95.90 | 96.63 | -0.923% | 389 | -43.142% | |
| 2025-06-09 | 97.50 | 97.90 | 96.50 | 97.53 | -1.520% | 1,058 | -43.667% | |
| 2025-06-06 | 100.10 | 101.25 | 99.00 | 99.03 | -5.705% | 806 | -44.523% | |
| 2025-06-05 | 104.00 | 105.70 | 103.80 | 105.03 | -0.656% | 354 | -47.688% | |
| 2025-06-04 | 106.20 | 106.20 | 105.20 | 105.72 | -0.255% | 387 | -48.032% | |
| 2025-06-03 | 104.91 | 105.99 | 104.70 | 105.99 | -1.783% | 246 | -48.164% | |
| 2025-06-02 | 108.40 | 110.77 | 107.90 | 107.92 | +0.169% | 438 | -49.088% | |
| 2025-05-30 | 109.20 | 109.30 | 107.31 | 107.73 | -0.232% | 240 | -49.002% | |
| 2025-05-29 | 108.75 | 109.21 | 107.04 | 107.98 | +1.408% | 330 | -49.121% | |
| 2025-05-28 | 103.70 | 106.62 | 103.65 | 106.48 | +2.389% | 174 | -48.404% | |
| 2025-05-27 | 109.60 | 109.60 | 103.30 | 104.00 | -9.630% | 1,786 | -47.172% | |
| 2025-05-23 | 116.30 | 116.30 | 114.49 | 115.08 | +1.842% | 356 | -52.259% | |
| 2025-05-22 | 115.00 | 115.20 | 111.59 | 113.00 | -1.654% | 392 | -51.379% | |
| 2025-05-21 | 108.30 | 116.10 | 108.30 | 114.90 | +9.092% | 2,202 | -52.183% | |
| 2025-05-20 | 102.40 | 106.10 | 102.40 | 105.32 | +5.053% | 566 | -47.836% | |
| 2025-05-19 | 100.70 | 100.70 | 100.05 | 100.26 | +0.658% | 97 | -45.200% | |
| 2025-05-16 | 102.59 | 102.90 | 99.30 | 99.60 | -4.503% | 253 | -44.839% | |
| 2025-05-15 | 103.00 | 105.90 | 102.60 | 104.30 | +2.530% | 595 | -47.323% | |
| 2025-05-14 | 99.50 | 102.10 | 99.29 | 101.73 | +2.179% | 588 | -45.991% | |
| 2025-05-13 | 107.10 | 107.10 | 99.40 | 99.56 | -7.216% | 546 | -44.814% | |
| 2025-05-12 | 110.50 | 110.80 | 107.30 | 107.30 | -14.113% | 3,256 | -48.796% | |
| 2025-05-09 | 124.40 | 127.00 | 124.40 | 124.93 | -1.067% | 236 | -56.023% | |
| 2025-05-08 | 130.40 | 130.40 | 123.29 | 126.28 | -5.434% | 1,036 | -56.492% | |
| 2025-05-07 | 136.00 | 136.00 | 131.50 | 133.53 | -4.957% | 548 | -58.856% | |
| 2025-05-06 | 140.10 | 140.50 | 138.10 | 140.50 | +1.959% | 316 | -60.896% | |
| 2025-05-05 | 139.40 | 139.40 | 133.59 | 137.80 | -1.114% | 1,045 | -60.129% | |
| 2025-05-02 | 146.90 | 146.90 | 137.95 | 139.35 | -10.442% | 758 | -60.574% | |
| 2025-05-01 | 152.50 | 155.60 | 152.00 | 155.60 | -2.076% | 466 | -64.690% | |
| 2025-04-30 | 174.50 | 175.70 | 158.90 | 158.90 | +0.378% | 678 | -65.424% | |
| 2025-04-29 | 164.10 | 164.10 | 158.30 | 158.30 | -2.103% | 502 | -65.293% | |
| 2025-04-28 | 164.50 | 164.50 | 158.90 | 161.70 | -2.299% | 288 | -66.023% | |
| 2025-04-25 | 165.10 | 169.20 | 164.00 | 165.50 | -0.368% | 404 | -66.804% | |
| 2025-04-24 | 181.79 | 181.80 | 165.60 | 166.12 | -7.544% | 460 | -66.926% | |
| 2025-04-23 | 169.50 | 179.67 | 155.90 | 179.67 | -5.882% | 1,193 | -69.421% | |
| 2025-04-22 | 202.30 | 202.30 | 190.30 | 190.90 | -9.354% | 1,179 | -71.220% | |
| 2025-04-21 | 201.50 | 216.20 | 201.50 | 210.60 | +7.394% | 1,257 | -73.912% | |
| 2025-04-17 | 202.50 | 202.80 | 192.51 | 196.10 | -3.589% | 688 | -71.983% | |
| 2025-04-16 | 197.10 | 209.80 | 194.20 | 203.40 | +4.737% | 1,077 | -72.988% | |
| 2025-04-15 | 195.69 | 195.69 | 192.39 | 194.20 | -2.915% | 911 | -71.709% | |
| 2025-04-14 | 189.60 | 202.04 | 189.60 | 200.03 | 0.000% | 605 | -72.533% |