FNGG
Direxion Daily NYSE FANG+ Bull 2X ETF
stockNYSEETF
At CloseOct 2, 2026
277.72USD0.000%(0.00)1,023
282.13Bid283.07Ask0.94SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
277.72USD0.000%(0.00)
FNGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 281.03 | 281.03 | 277.72 | 277.72 | +1.067% | 2,383 | 0.000% |
| 2026-10-01 | 271.65 | 274.79 | 271.65 | 274.79 | -0.397% | 1,091 | +1.067% |
| 2026-09-30 | 281.49 | 281.49 | 275.88 | 275.88 | +0.266% | 1,582 | +0.665% |
| 2026-09-29 | 276.01 | 276.03 | 275.15 | 275.15 | +0.706% | 1,369 | +0.933% |
| 2026-09-28 | 276.15 | 276.71 | 271.74 | 273.22 | -3.067% | 5,878 | +1.646% |
| 2026-09-25 | 282.98 | 282.98 | 281.14 | 281.87 | +0.065% | 4,000 | -1.471% |
| 2026-09-24 | 274.63 | 281.68 | 274.63 | 281.68 | +1.209% | 1,215 | -1.407% |
| 2026-09-23 | 283.81 | 283.81 | 278.23 | 278.32 | -1.896% | 5,482 | -0.216% |
| 2026-09-22 | 281.34 | 285.16 | 281.34 | 283.70 | +0.212% | 6,216 | -2.107% |
| 2026-09-21 | 274.99 | 283.78 | 274.99 | 283.10 | +6.076% | 4,736 | -1.900% |
| 2026-09-18 | 264.41 | 266.88 | 263.89 | 266.88 | -0.109% | 2,281 | +4.061% |
| 2026-09-17 | 264.52 | 267.63 | 264.52 | 267.17 | +3.573% | 8,917 | +3.948% |
| 2026-09-16 | 260.72 | 260.72 | 256.89 | 257.96 | -0.418% | 1,056 | +7.662% |
| 2026-09-15 | 260.74 | 260.74 | 258.55 | 259.04 | -2.048% | 4,232 | +7.213% |
| 2026-09-14 | 260.11 | 264.45 | 260.11 | 264.45 | +0.863% | 1,191 | +5.017% |
| 2026-09-11 | 262.20 | 263.11 | 262.19 | 262.19 | +1.687% | 1,096 | +5.923% |
| 2026-09-10 | 256.20 | 258.07 | 256.20 | 257.84 | -1.516% | 2,584 | +7.711% |
| 2026-09-09 | 261.58 | 262.09 | 261.58 | 261.81 | +0.275% | 2,291 | +6.077% |
| 2026-09-08 | 265.42 | 265.72 | 261.09 | 261.09 | -2.062% | 3,655 | +6.369% |
| 2026-09-04 | 273.05 | 273.05 | 265.73 | 266.59 | -1.988% | 4,497 | +4.176% |
| 2026-09-03 | 269.42 | 272.69 | 267.26 | 271.99 | +3.843% | 4,724 | +2.105% |
| 2026-09-02 | 259.72 | 263.00 | 259.72 | 261.93 | +0.214% | 2,271 | +6.028% |
| 2026-09-01 | 257.54 | 265.60 | 257.33 | 261.37 | -2.012% | 6,040 | +6.256% |
| 2026-08-31 | 266.74 | 266.74 | 266.74 | 266.74 | -0.995% | 1,672 | +4.118% |
| 2026-08-28 | 264.90 | 274.01 | 264.90 | 269.42 | +1.571% | 4,542 | +3.082% |
| 2026-08-27 | 259.99 | 265.26 | 259.64 | 265.25 | +3.123% | 7,990 | +4.701% |
| 2026-08-26 | 255.00 | 258.45 | 254.75 | 257.22 | +0.486% | 9,555 | +7.972% |
| 2026-08-25 | 256.78 | 256.78 | 253.56 | 255.97 | +1.117% | 5,833 | +8.497% |
| 2026-08-24 | 249.71 | 255.46 | 249.65 | 253.14 | -1.409% | 13,167 | +9.709% |
| 2026-08-21 | 254.50 | 259.17 | 254.32 | 256.76 | +0.865% | 9,893 | +8.163% |
| 2026-08-20 | 255.90 | 256.82 | 254.17 | 254.56 | -0.620% | 5,635 | +9.099% |
| 2026-08-19 | 254.00 | 257.73 | 253.56 | 256.15 | +1.021% | 7,095 | +8.422% |
| 2026-08-18 | 255.03 | 256.18 | 253.56 | 253.56 | -2.605% | 4,377 | +9.529% |
| 2026-08-17 | 266.94 | 266.94 | 260.25 | 260.34 | -1.656% | 5,702 | +6.676% |
| 2026-08-14 | 267.94 | 267.94 | 264.62 | 264.72 | -1.996% | 1,337 | +4.909% |
| 2026-08-13 | 262.88 | 270.86 | 262.88 | 270.12 | +3.899% | 2,312 | +2.815% |
| 2026-08-12 | 263.39 | 263.39 | 259.98 | 259.98 | -1.202% | 2,780 | +6.824% |
| 2026-08-11 | 268.20 | 268.20 | 262.35 | 263.14 | -1.896% | 8,270 | +5.540% |
| 2026-08-10 | 268.00 | 271.39 | 268.00 | 268.23 | +0.186% | 3,988 | +3.539% |
| 2026-08-07 | 265.52 | 267.89 | 265.52 | 267.73 | +3.316% | 2,697 | +3.732% |
| 2026-08-06 | 258.29 | 262.31 | 257.60 | 259.14 | -0.171% | 3,679 | +7.172% |
| 2026-08-05 | 266.75 | 268.81 | 259.57 | 259.58 | -0.963% | 8,020 | +6.988% |
| 2026-08-04 | 247.81 | 264.13 | 247.81 | 262.10 | +8.772% | 9,629 | +5.958% |
| 2026-08-03 | 235.61 | 241.83 | 235.61 | 240.97 | +5.206% | 4,164 | +15.252% |
| 2026-07-31 | 228.32 | 229.04 | 220.89 | 229.04 | +3.833% | 2,633 | +21.252% |
| 2026-07-30 | 215.69 | 220.59 | 215.69 | 220.59 | +5.670% | 1,858 | +25.900% |
| 2026-07-29 | 211.56 | 219.13 | 208.75 | 208.75 | -3.452% | 2,794 | +33.038% |
| 2026-07-28 | 215.56 | 217.90 | 211.38 | 216.22 | -1.390% | 3,904 | +28.445% |
| 2026-07-27 | 220.63 | 220.63 | 217.84 | 219.26 | +1.048% | 2,407 | +26.660% |
| 2026-07-24 | 217.98 | 220.76 | 216.99 | 216.99 | -1.588% | 2,876 | +27.988% |
| 2026-07-23 | 221.16 | 221.30 | 216.37 | 220.49 | -4.005% | 5,715 | +25.956% |
| 2026-07-22 | 231.72 | 231.72 | 229.69 | 229.69 | -2.065% | 929 | +20.912% |
| 2026-07-21 | 232.91 | 234.53 | 231.57 | 234.53 | +2.076% | 3,773 | +18.415% |
| 2026-07-20 | 231.87 | 231.87 | 229.40 | 229.76 | +0.919% | 2,858 | +20.874% |
| 2026-07-17 | 221.21 | 227.67 | 218.68 | 227.67 | -3.529% | 5,476 | +21.984% |
| 2026-07-16 | 237.99 | 239.99 | 233.69 | 236.00 | -3.524% | 4,787 | +17.680% |
| 2026-07-15 | 242.05 | 244.62 | 242.05 | 244.62 | +2.077% | 3,595 | +13.532% |
| 2026-07-14 | 235.52 | 240.00 | 235.52 | 239.64 | +2.496% | 4,101 | +15.890% |
| 2026-07-13 | 236.50 | 236.50 | 233.81 | 233.81 | -1.747% | 2,188 | +18.783% |
| 2026-07-10 | 239.00 | 239.97 | 235.10 | 237.96 | +0.687% | 2,479 | +16.708% |
| 2026-07-09 | 229.32 | 236.34 | 227.46 | 236.34 | +1.994% | 3,651 | +17.509% |
| 2026-07-08 | 227.09 | 231.72 | 225.81 | 231.72 | +0.500% | 1,372 | +19.852% |
| 2026-07-07 | 229.99 | 233.35 | 228.72 | 230.57 | -0.098% | 4,167 | +20.451% |
| 2026-07-06 | 227.38 | 232.07 | 227.38 | 230.79 | +2.233% | 4,700 | +20.333% |
| 2026-07-02 | 230.04 | 230.32 | 225.75 | 225.75 | -0.380% | 3,201 | +23.020% |
| 2026-07-01 | 227.81 | 228.74 | 226.61 | 226.61 | +2.306% | 3,244 | +22.552% |
| 2026-06-30 | 218.58 | 221.60 | 217.60 | 221.51 | +1.695% | 12,292 | +25.378% |
| 2026-06-29 | 217.08 | 218.07 | 216.30 | 217.81 | +2.446% | 3,630 | +27.504% |
| 2026-06-26 | 205.66 | 215.67 | 205.66 | 212.61 | +1.830% | 6,922 | +30.623% |
| 2026-06-25 | 215.31 | 215.31 | 207.35 | 208.79 | -1.638% | 15,264 | +33.013% |
| 2026-06-24 | 217.05 | 219.88 | 212.27 | 212.27 | -2.308% | 8,153 | +30.834% |
| 2026-06-23 | 218.04 | 224.09 | 217.28 | 217.28 | -4.893% | 12,353 | +27.815% |
| 2026-06-22 | 239.20 | 239.22 | 228.02 | 228.46 | -5.429% | 24,438 | +21.561% |
| 2026-06-18 | 233.57 | 241.58 | 232.99 | 241.58 | +6.012% | 4,427 | +14.962% |
| 2026-06-17 | 233.55 | 233.55 | 227.88 | 227.88 | -2.445% | 4,359 | +21.874% |
| 2026-06-16 | 243.39 | 243.39 | 232.83 | 233.59 | -3.440% | 4,128 | +18.894% |
| 2026-06-15 | 236.80 | 243.24 | 236.80 | 241.91 | +8.477% | 9,203 | +14.804% |
| 2026-06-12 | 226.50 | 226.50 | 219.98 | 223.00 | -1.543% | 12,600 | +24.536% |
| 2026-06-11 | 215.21 | 226.50 | 211.50 | 226.50 | +4.688% | 6,533 | +22.613% |
| 2026-06-10 | 221.11 | 222.71 | 216.36 | 216.36 | -4.090% | 7,309 | +28.361% |
| 2026-06-09 | 238.17 | 238.17 | 212.88 | 225.59 | -3.009% | 11,312 | +23.110% |
| 2026-06-08 | 234.18 | 236.50 | 232.59 | 232.59 | +2.092% | 4,547 | +19.406% |
| 2026-06-05 | 243.76 | 245.66 | 225.30 | 227.82 | -10.163% | 15,511 | +21.904% |
| 2026-06-04 | 251.14 | 255.75 | 247.49 | 253.59 | -4.341% | 8,724 | +9.514% |
| 2026-06-03 | 272.14 | 272.14 | 262.46 | 265.10 | -2.331% | 33,763 | +4.760% |
| 2026-06-02 | 274.21 | 274.48 | 268.65 | 271.43 | -0.687% | 9,488 | +2.318% |
| 2026-06-01 | 270.00 | 276.00 | 270.00 | 273.30 | +2.738% | 10,648 | +1.616% |
| 2026-05-29 | 259.98 | 266.10 | 259.98 | 266.02 | +3.887% | 9,665 | +4.398% |
| 2026-05-28 | 250.31 | 256.58 | 250.31 | 256.07 | +2.137% | 6,688 | +8.456% |
| 2026-05-27 | 249.90 | 251.14 | 246.78 | 250.71 | +1.613% | 8,580 | +10.773% |
| 2026-05-26 | 240.00 | 248.00 | 240.00 | 246.73 | +5.422% | 8,191 | +12.560% |
| 2026-05-22 | 236.42 | 237.60 | 234.04 | 234.04 | -0.992% | 7,017 | +18.663% |
| 2026-05-21 | 232.78 | 237.61 | 232.78 | 236.39 | +1.526% | 4,785 | +17.486% |
| 2026-05-20 | 230.00 | 232.95 | 230.00 | 232.83 | +2.670% | 7,172 | +19.279% |
| 2026-05-19 | 226.89 | 230.67 | 223.45 | 226.78 | -1.688% | 11,794 | +22.464% |
| 2026-05-18 | 235.26 | 236.42 | 226.43 | 230.67 | -1.665% | 7,890 | +20.396% |
| 2026-05-15 | 235.01 | 239.81 | 233.15 | 234.58 | -3.655% | 5,662 | +18.391% |
| 2026-05-14 | 238.95 | 245.00 | 238.95 | 243.48 | +1.419% | 3,400 | +14.065% |
| 2026-05-13 | 235.19 | 241.27 | 231.66 | 240.07 | +2.904% | 7,643 | +15.683% |
| 2026-05-12 | 233.95 | 235.64 | 225.99 | 233.29 | -1.573% | 10,947 | +19.043% |
| 2026-05-11 | 236.26 | 239.10 | 236.25 | 237.02 | +0.320% | 9,729 | +17.171% |
| 2026-05-08 | 227.30 | 236.27 | 227.30 | 236.27 | +5.123% | 7,724 | +17.545% |
| 2026-05-07 | 226.54 | 230.50 | 224.71 | 224.75 | -0.707% | 7,084 | +23.567% |
| 2026-05-06 | 221.16 | 226.40 | 220.42 | 226.35 | +3.223% | 13,234 | +22.693% |
| 2026-05-05 | 218.81 | 221.71 | 218.81 | 219.29 | +1.755% | 7,791 | +26.648% |
| 2026-05-04 | 216.07 | 218.44 | 213.72 | 215.50 | +0.982% | 7,008 | +28.871% |
| 2026-05-01 | 210.80 | 215.69 | 210.80 | 213.41 | +2.413% | 7,229 | +30.136% |
| 2026-04-30 | 211.68 | 211.68 | 200.52 | 208.38 | +0.125% | 6,906 | +33.277% |
| 2026-04-29 | 208.48 | 208.62 | 206.37 | 208.12 | -0.150% | 9,291 | +33.443% |
| 2026-04-28 | 206.85 | 209.29 | 204.70 | 208.43 | -2.133% | 10,803 | +33.243% |
| 2026-04-27 | 209.69 | 212.97 | 209.47 | 212.97 | +1.318% | 6,365 | +30.401% |
| 2026-04-24 | 205.37 | 210.46 | 204.20 | 210.20 | +3.644% | 6,775 | +32.120% |
| 2026-04-23 | 207.23 | 207.99 | 200.00 | 202.81 | -3.353% | 7,549 | +36.934% |
| 2026-04-22 | 202.41 | 209.85 | 202.41 | 209.85 | +6.062% | 4,778 | +32.342% |
| 2026-04-21 | 201.90 | 201.90 | 197.86 | 197.86 | -1.309% | 4,885 | +40.365% |
| 2026-04-20 | 203.43 | 203.43 | 196.59 | 200.48 | -1.828% | 11,094 | +38.528% |
| 2026-04-17 | 203.38 | 205.63 | 202.50 | 204.21 | +0.347% | 11,315 | +35.996% |
| 2026-04-16 | 203.78 | 204.10 | 201.01 | 203.51 | +0.524% | 13,117 | +36.469% |
| 2026-04-15 | 196.82 | 202.44 | 196.00 | 202.44 | +4.004% | 19,732 | +37.184% |
| 2026-04-14 | 186.38 | 194.65 | 186.38 | 194.65 | +6.267% | 13,612 | +42.677% |
| 2026-04-13 | 177.94 | 183.17 | 176.80 | 183.17 | +2.506% | 6,169 | +51.619% |
| 2026-04-10 | 177.25 | 179.56 | 177.13 | 178.69 | +1.551% | 8,294 | +55.418% |
| 2026-04-09 | 173.12 | 175.96 | 170.20 | 175.96 | +2.209% | 4,763 | +57.828% |
| 2026-04-08 | 178.46 | 178.50 | 171.73 | 172.16 | +5.085% | 12,404 | +61.315% |
| 2026-04-07 | 160.74 | 163.83 | 157.29 | 163.83 | +1.581% | 5,553 | +69.517% |
| 2026-04-06 | 160.80 | 163.00 | 160.60 | 161.28 | +1.197% | 8,348 | +72.198% |
| 2026-04-02 | 150.88 | 159.37 | 150.31 | 159.37 | +0.939% | 12,326 | +74.259% |
| 2026-04-01 | 157.03 | 160.53 | 155.00 | 157.89 | +3.056% | 8,088 | +75.895% |
| 2026-03-31 | 144.83 | 153.34 | 144.83 | 153.21 | +9.286% | 15,056 | +81.270% |
| 2026-03-30 | 146.45 | 146.45 | 139.12 | 140.19 | -2.490% | 9,990 | +98.103% |
| 2026-03-27 | 150.00 | 150.00 | 143.77 | 143.77 | -4.933% | 14,260 | +93.170% |
| 2026-03-26 | 158.32 | 158.32 | 151.23 | 151.23 | -6.342% | 11,509 | +83.641% |
| 2026-03-25 | 163.79 | 163.79 | 160.97 | 161.47 | +0.655% | 6,673 | +71.995% |
| 2026-03-24 | 165.58 | 166.04 | 159.89 | 160.42 | -4.061% | 46,613 | +73.121% |
| 2026-03-23 | 167.76 | 170.59 | 166.36 | 167.21 | +3.133% | 8,631 | +66.091% |
| 2026-03-20 | 167.90 | 167.90 | 162.00 | 162.13 | -3.991% | 6,881 | +71.295% |
| 2026-03-19 | 169.57 | 171.50 | 168.21 | 168.87 | -1.871% | 7,658 | +64.458% |
| 2026-03-18 | 175.22 | 176.94 | 172.09 | 172.09 | -2.238% | 3,184 | +61.381% |
| 2026-03-17 | 175.50 | 177.37 | 175.50 | 176.03 | +0.713% | 1,900 | +57.769% |
| 2026-03-16 | 176.05 | 177.00 | 174.78 | 174.78 | +1.459% | 5,717 | +58.894% |
| 2026-03-13 | 178.75 | 178.75 | 171.16 | 172.27 | -3.245% | 8,974 | +61.212% |
| 2026-03-12 | 180.93 | 180.93 | 177.87 | 178.05 | -2.182% | 2,810 | +55.981% |
| 2026-03-11 | 184.18 | 184.79 | 180.50 | 182.02 | -0.132% | 4,836 | +52.577% |
| 2026-03-10 | 183.92 | 184.21 | 181.52 | 182.26 | -0.616% | 6,229 | +52.376% |
| 2026-03-09 | 175.00 | 183.39 | 175.00 | 183.39 | +2.336% | 12,029 | +51.437% |
| 2026-03-06 | 178.62 | 182.05 | 178.62 | 179.20 | -1.552% | 5,577 | +54.974% |
| 2026-03-05 | 179.68 | 183.11 | 178.06 | 182.03 | +1.698% | 12,314 | +52.569% |
| 2026-03-04 | 174.42 | 180.00 | 174.42 | 178.99 | +3.140% | 9,496 | +55.160% |
| 2026-03-03 | 167.08 | 173.54 | 165.11 | 173.54 | +0.318% | 8,924 | +60.033% |
| 2026-03-02 | 165.32 | 173.50 | 165.32 | 172.99 | +1.849% | 7,422 | +60.541% |
| 2026-02-27 | 167.36 | 169.85 | 166.18 | 169.85 | +0.758% | 6,739 | +63.509% |
| 2026-02-26 | 170.75 | 170.75 | 165.42 | 168.57 | -1.244% | 10,204 | +64.748% |
| 2026-02-25 | 165.25 | 170.98 | 165.25 | 170.70 | +3.553% | 5,946 | +62.699% |
| 2026-02-24 | 160.29 | 164.84 | 159.56 | 164.84 | +2.264% | 10,205 | +68.479% |
| 2026-02-23 | 168.43 | 168.43 | 160.24 | 161.19 | -4.964% | 9,768 | +72.294% |
| 2026-02-20 | 166.16 | 172.88 | 165.00 | 169.61 | +1.308% | 13,544 | +63.741% |
| 2026-02-19 | 166.80 | 168.29 | 166.36 | 167.42 | -0.452% | 4,071 | +65.883% |
| 2026-02-18 | 166.41 | 169.80 | 164.99 | 168.18 | +1.742% | 7,501 | +65.133% |
| 2026-02-17 | 162.74 | 165.58 | 158.47 | 165.30 | +0.866% | 14,347 | +68.010% |
| 2026-02-13 | 165.00 | 167.29 | 162.34 | 163.88 | -1.009% | 14,196 | +69.466% |
| 2026-02-12 | 175.24 | 175.24 | 164.87 | 165.55 | -5.454% | 18,791 | +67.756% |
| 2026-02-11 | 178.55 | 178.82 | 172.81 | 175.10 | -1.646% | 8,659 | +58.607% |
| 2026-02-10 | 181.63 | 181.63 | 178.03 | 178.03 | -1.243% | 6,395 | +55.996% |
| 2026-02-09 | 174.20 | 180.55 | 174.20 | 180.27 | +3.177% | 9,933 | +54.058% |
| 2026-02-06 | 169.49 | 175.22 | 167.38 | 174.72 | +3.648% | 63,773 | +58.952% |
| 2026-02-05 | 173.83 | 175.37 | 167.68 | 168.57 | -4.953% | 15,901 | +64.751% |
| 2026-02-04 | 185.12 | 185.12 | 174.60 | 177.35 | -4.924% | 13,016 | +56.590% |
| 2026-02-03 | 197.33 | 197.33 | 182.38 | 186.54 | -2.818% | 20,643 | +48.880% |
| 2026-02-02 | 191.43 | 195.00 | 191.43 | 191.95 | -0.016% | 10,832 | +44.684% |
| 2026-01-30 | 193.00 | 194.01 | 191.03 | 191.98 | -1.549% | 11,064 | +44.661% |
| 2026-01-29 | 200.00 | 200.00 | 186.33 | 195.00 | -2.985% | 14,145 | +42.421% |
| 2026-01-28 | 204.29 | 204.29 | 198.46 | 201.00 | -0.470% | 13,802 | +38.169% |
| 2026-01-27 | 200.20 | 202.21 | 200.00 | 201.95 | +2.021% | 14,775 | +37.519% |
| 2026-01-26 | 194.43 | 199.41 | 194.43 | 197.95 | +2.199% | 13,845 | +40.298% |
| 2026-01-23 | 190.58 | 195.30 | 190.00 | 193.69 | +1.899% | 11,107 | +43.384% |
| 2026-01-22 | 191.88 | 191.88 | 188.74 | 190.08 | +1.958% | 12,861 | +46.107% |
| 2026-01-21 | 185.59 | 189.46 | 182.42 | 186.43 | +0.161% | 15,461 | +48.968% |
| 2026-01-20 | 190.90 | 192.28 | 186.13 | 186.13 | -5.919% | 17,596 | +49.208% |
| 2026-01-16 | 200.87 | 201.10 | 195.70 | 197.84 | -0.458% | 17,937 | +40.376% |
| 2026-01-15 | 201.99 | 202.30 | 197.56 | 198.75 | +0.202% | 7,904 | +39.734% |
| 2026-01-14 | 202.95 | 202.95 | 195.79 | 198.35 | -3.476% | 22,232 | +40.015% |
| 2026-01-13 | 206.00 | 206.47 | 202.71 | 205.49 | -0.294% | 8,043 | +35.148% |
| 2026-01-12 | 202.78 | 208.08 | 202.78 | 206.10 | +0.263% | 15,109 | +34.750% |
| 2026-01-09 | 203.01 | 205.96 | 201.52 | 205.56 | +1.256% | 11,698 | +35.104% |
| 2026-01-08 | 203.47 | 203.59 | 201.86 | 203.01 | -1.999% | 5,508 | +36.801% |
| 2026-01-07 | 204.53 | 211.00 | 204.53 | 207.15 | +1.476% | 6,902 | +34.066% |
| 2026-01-06 | 203.63 | 204.56 | 200.95 | 204.14 | +1.214% | 8,517 | +36.045% |
| 2026-01-05 | 203.58 | 204.39 | 201.69 | 201.69 | +1.083% | 10,434 | +37.697% |
| 2026-01-02 | 207.30 | 209.20 | 198.00 | 199.53 | -3.274% | 18,859 | +39.187% |
| 2025-12-31 | 209.31 | 209.31 | 206.28 | 206.28 | -1.531% | 4,084 | +34.630% |
| 2025-12-30 | 209.51 | 212.35 | 208.15 | 209.49 | -0.009% | 5,637 | +32.569% |
| 2025-12-29 | 210.00 | 210.99 | 208.82 | 209.51 | -1.586% | 5,704 | +32.557% |
| 2025-12-26 | 213.28 | 213.73 | 212.60 | 212.89 | +0.082% | 8,125 | +30.455% |
| 2025-12-24 | 212.15 | 213.16 | 212.00 | 212.71 | -0.036% | 4,472 | +30.561% |
| 2025-12-23 | 207.92 | 212.79 | 207.92 | 212.79 | +1.727% | 4,328 | +30.514% |
| 2025-12-22 | 211.00 | 211.00 | 208.34 | 209.18 | +0.619% | 10,192 | +32.768% |
| 2025-12-19 | 205.73 | 208.16 | 205.00 | 207.89 | +2.293% | 9,233 | +33.590% |
| 2025-12-18 | 205.25 | 205.25 | 202.08 | 203.23 | +1.919% | 12,460 | +36.653% |
| 2025-12-17 | 208.05 | 208.05 | 199.40 | 199.40 | -3.781% | 16,872 | +39.275% |
| 2025-12-16 | 204.00 | 208.16 | 203.56 | 207.24 | +1.088% | 18,523 | +34.009% |
| 2025-12-15 | 216.26 | 216.26 | 205.01 | 205.01 | -4.980% | 52,630 | +35.467% |
| 2025-12-12 | 222.70 | 222.70 | 213.85 | 215.75 | -4.588% | 21,842 | +28.721% |
| 2025-12-11 | 226.29 | 227.95 | 223.20 | 226.13 | -1.028% | 7,523 | +22.815% |
| 2025-12-10 | 227.83 | 229.11 | 225.00 | 228.48 | -9.306% | 15,646 | +21.553% |
| 2025-12-09 | 249.15 | 252.39 | 249.15 | 251.92 | +0.710% | 3,088 | +10.241% |
| 2025-12-08 | 252.00 | 252.10 | 249.85 | 250.15 | -0.443% | 4,205 | +11.023% |
| 2025-12-05 | 251.37 | 254.97 | 250.03 | 251.26 | +0.637% | 12,658 | +10.531% |
| 2025-12-04 | 254.79 | 254.79 | 247.49 | 249.67 | -0.120% | 9,092 | +11.235% |
| 2025-12-03 | 245.55 | 250.61 | 245.37 | 249.97 | -1.299% | 12,613 | +11.102% |
| 2025-12-02 | 255.25 | 255.25 | 250.36 | 253.26 | +1.223% | 9,941 | +9.658% |
| 2025-12-01 | 245.94 | 251.63 | 245.94 | 250.20 | -0.580% | 5,396 | +10.999% |
| 2025-11-28 | 250.80 | 251.66 | 249.77 | 251.66 | +1.380% | 4,493 | +10.356% |
| 2025-11-26 | 249.01 | 249.89 | 246.67 | 248.23 | +0.215% | 5,607 | +11.879% |
| 2025-11-25 | 244.89 | 248.40 | 240.03 | 247.70 | +1.268% | 14,149 | +12.119% |
| 2025-11-24 | 232.86 | 245.00 | 232.86 | 244.60 | +7.060% | 15,040 | +13.541% |
| 2025-11-21 | 227.05 | 232.99 | 222.30 | 228.47 | +0.479% | 14,546 | +21.557% |
| 2025-11-20 | 249.63 | 251.28 | 227.12 | 227.38 | -4.431% | 30,696 | +22.139% |
| 2025-11-19 | 234.30 | 242.04 | 233.58 | 237.92 | +1.102% | 10,226 | +16.727% |
| 2025-11-18 | 237.30 | 238.88 | 231.43 | 235.33 | -2.393% | 27,997 | +18.014% |
| 2025-11-17 | 243.94 | 247.80 | 239.72 | 241.10 | -1.470% | 6,495 | +15.190% |
| 2025-11-14 | 236.62 | 247.06 | 235.00 | 244.69 | +0.247% | 12,242 | +13.497% |
| 2025-11-13 | 251.61 | 251.61 | 242.50 | 244.09 | -4.373% | 10,953 | +13.777% |
| 2025-11-12 | 261.00 | 261.00 | 253.06 | 255.25 | -1.217% | 6,462 | +8.802% |
| 2025-11-11 | 256.35 | 258.88 | 254.37 | 258.40 | -0.483% | 6,209 | +7.478% |
| 2025-11-10 | 255.57 | 260.48 | 253.74 | 259.65 | +5.003% | 13,842 | +6.959% |
| 2025-11-07 | 244.77 | 247.28 | 236.64 | 247.28 | -0.599% | 17,317 | +12.310% |
| 2025-11-06 | 253.96 | 254.23 | 246.71 | 248.77 | -2.634% | 20,144 | +11.637% |
| 2025-11-05 | 253.47 | 258.23 | 253.47 | 255.50 | +0.496% | 8,189 | +8.697% |
| 2025-11-04 | 257.07 | 261.96 | 253.94 | 254.24 | -4.018% | 15,444 | +9.236% |
| 2025-11-03 | 269.61 | 269.61 | 264.44 | 264.88 | +0.380% | 11,200 | +4.846% |
| 2025-10-31 | 273.04 | 273.04 | 262.93 | 263.88 | +0.923% | 11,076 | +5.245% |
| 2025-10-30 | 267.59 | 267.59 | 260.01 | 261.47 | -3.667% | 17,402 | +6.216% |
| 2025-10-29 | 270.96 | 271.87 | 266.92 | 271.42 | +1.391% | 24,955 | +2.321% |
| 2025-10-28 | 264.98 | 267.89 | 262.60 | 267.70 | +2.899% | 16,259 | +3.744% |
| 2025-10-27 | 258.95 | 260.16 | 256.82 | 260.16 | +3.557% | 17,651 | +6.752% |
| 2025-10-24 | 250.61 | 252.86 | 250.44 | 251.22 | +2.140% | 7,577 | +10.549% |
| 2025-10-23 | 242.11 | 246.12 | 242.11 | 245.96 | +1.831% | 2,829 | +12.914% |
| 2025-10-22 | 244.00 | 245.06 | 237.61 | 241.53 | -3.192% | 12,460 | +14.982% |
| 2025-10-21 | 249.68 | 249.68 | 245.48 | 249.50 | +0.304% | 3,285 | +11.312% |
| 2025-10-20 | 243.63 | 248.86 | 243.10 | 248.74 | +3.656% | 5,660 | +11.650% |
| 2025-10-17 | 234.87 | 240.91 | 234.87 | 239.97 | +0.930% | 9,576 | +15.731% |
| 2025-10-16 | 242.63 | 244.96 | 233.99 | 237.76 | -0.781% | 14,357 | +16.807% |
| 2025-10-15 | 243.67 | 243.72 | 239.39 | 239.63 | +0.712% | 6,708 | +15.896% |
| 2025-10-14 | 240.37 | 240.37 | 233.98 | 237.94 | -3.309% | 5,541 | +16.721% |
| 2025-10-13 | 242.15 | 246.47 | 240.32 | 246.08 | +5.384% | 10,442 | +12.859% |
| 2025-10-10 | 252.43 | 252.43 | 233.51 | 233.51 | -6.801% | 26,580 | +18.935% |
| 2025-10-09 | 249.16 | 250.80 | 247.25 | 250.55 | +0.553% | 7,345 | +10.846% |
| 2025-10-08 | 242.31 | 249.17 | 242.06 | 249.17 | +3.099% | 11,987 | +11.459% |
| 2025-10-07 | 243.10 | 243.90 | 238.89 | 241.68 | -0.804% | 5,666 | +14.913% |
| 2025-10-06 | 241.44 | 244.90 | 240.69 | 243.64 | +0.910% | 6,979 | +13.989% |
| 2025-10-03 | 245.28 | 245.99 | 240.27 | 241.44 | -0.948% | 5,543 | +15.026% |
| 2025-10-02 | 245.66 | 245.99 | 241.66 | 243.75 | +0.454% | 13,708 | +13.936% |
| 2025-10-01 | 239.46 | 242.66 | 238.00 | 242.65 | +0.009% | 7,858 | +14.453% |
| 2025-09-30 | 242.39 | 242.63 | 238.28 | 242.63 | -0.103% | 9,831 | +14.464% |
| 2025-09-29 | 244.45 | 246.22 | 242.88 | 242.88 | +0.317% | 9,682 | +14.347% |
| 2025-09-26 | 240.24 | 243.60 | 238.70 | 242.11 | +0.873% | 7,473 | +14.709% |
| 2025-09-25 | 238.13 | 241.49 | 235.43 | 240.01 | -0.875% | 18,665 | +15.711% |
| 2025-09-24 | 247.28 | 247.28 | 239.74 | 242.13 | -1.121% | 11,095 | +14.698% |
| 2025-09-23 | 252.24 | 252.24 | 244.11 | 244.88 | -3.881% | 11,534 | +13.412% |
| 2025-09-22 | 251.96 | 258.10 | 249.33 | 254.76 | +0.692% | 23,975 | +9.011% |
| 2025-09-19 | 250.36 | 253.01 | 250.00 | 253.01 | +1.866% | 6,738 | +9.765% |
| 2025-09-18 | 247.96 | 249.82 | 247.96 | 248.38 | +2.716% | 10,304 | +11.813% |
| 2025-09-17 | 244.81 | 245.20 | 238.05 | 241.81 | -1.451% | 11,686 | +14.851% |
| 2025-09-16 | 246.62 | 246.80 | 244.77 | 245.37 | -0.263% | 21,312 | +13.184% |
| 2025-09-15 | 241.37 | 246.08 | 240.80 | 246.02 | +2.894% | 11,007 | +12.886% |
| 2025-09-12 | 239.32 | 239.68 | 238.55 | 239.10 | +0.376% | 6,330 | +16.153% |
| 2025-09-11 | 241.39 | 241.50 | 237.42 | 238.20 | -0.334% | 13,119 | +16.590% |
| 2025-09-10 | 240.09 | 242.53 | 238.28 | 239.00 | +0.959% | 12,900 | +16.201% |
| 2025-09-09 | 234.84 | 236.73 | 233.42 | 236.73 | +0.822% | 7,730 | +17.315% |
| 2025-09-08 | 233.13 | 239.41 | 233.13 | 234.80 | +1.976% | 7,478 | +18.280% |
| 2025-09-05 | 236.28 | 236.28 | 227.38 | 230.25 | +1.638% | 16,639 | +20.617% |
| 2025-09-04 | 225.00 | 226.80 | 224.73 | 226.54 | +1.674% | 6,219 | +22.592% |
| 2025-09-03 | 220.14 | 223.06 | 219.29 | 222.81 | +3.387% | 8,962 | +24.645% |
| 2025-09-02 | 211.72 | 215.53 | 208.77 | 215.51 | -1.639% | 9,383 | +28.867% |
| 2025-08-29 | 225.70 | 225.70 | 217.66 | 219.10 | -3.352% | 8,380 | +26.755% |
| 2025-08-28 | 219.45 | 227.92 | 219.45 | 226.70 | +2.890% | 11,110 | +22.506% |
| 2025-08-27 | 218.17 | 220.52 | 218.17 | 220.33 | +1.226% | 4,978 | +26.046% |
| 2025-08-26 | 216.57 | 218.00 | 216.57 | 217.66 | -0.286% | 6,025 | +27.591% |
| 2025-08-25 | 216.94 | 220.34 | 215.75 | 218.29 | +0.654% | 8,182 | +27.226% |
| 2025-08-22 | 210.69 | 217.56 | 210.27 | 216.87 | +3.316% | 12,146 | +28.059% |
| 2025-08-21 | 211.20 | 212.35 | 208.91 | 209.91 | -1.149% | 12,993 | +32.305% |
| 2025-08-20 | 214.95 | 214.95 | 206.77 | 212.35 | -1.573% | 20,510 | +30.784% |
| 2025-08-19 | 222.42 | 222.42 | 214.81 | 215.74 | -3.914% | 14,413 | +28.727% |
| 2025-08-18 | 222.60 | 224.53 | 221.36 | 224.53 | +0.082% | 9,163 | +23.688% |
| 2025-08-15 | 224.95 | 225.29 | 223.46 | 224.35 | -0.223% | 8,687 | +23.789% |
| 2025-08-14 | 222.10 | 226.28 | 222.10 | 224.85 | +0.900% | 12,941 | +23.514% |
| 2025-08-13 | 226.00 | 226.80 | 221.67 | 222.84 | -0.819% | 12,392 | +24.626% |
| 2025-08-12 | 220.73 | 225.00 | 218.62 | 224.68 | +2.619% | 11,710 | +23.605% |
| 2025-08-11 | 219.21 | 222.97 | 218.32 | 218.95 | -0.718% | 13,395 | +26.842% |
| 2025-08-08 | 217.37 | 220.64 | 217.37 | 220.53 | +2.453% | 11,387 | +25.931% |
| 2025-08-07 | 221.29 | 221.71 | 214.06 | 215.26 | -1.377% | 9,143 | +29.019% |
| 2025-08-06 | 210.75 | 218.32 | 210.75 | 218.26 | +3.972% | 10,878 | +27.243% |
| 2025-08-05 | 215.89 | 216.60 | 209.91 | 209.92 | -2.280% | 8,322 | +32.297% |
| 2025-08-04 | 210.78 | 215.48 | 210.78 | 214.82 | +3.742% | 54,675 | +29.281% |
| 2025-08-01 | 211.18 | 211.67 | 205.53 | 207.07 | -5.534% | 40,970 | +34.119% |
| 2025-07-31 | 229.60 | 229.60 | 218.33 | 219.20 | +0.758% | 16,339 | +26.697% |
| 2025-07-30 | 217.41 | 218.20 | 215.20 | 217.55 | +0.538% | 12,636 | +27.658% |
| 2025-07-29 | 220.22 | 222.44 | 215.75 | 216.39 | -0.902% | 10,081 | +28.345% |
| 2025-07-28 | 216.56 | 219.45 | 216.56 | 218.36 | +1.319% | 7,672 | +27.187% |
| 2025-07-25 | 216.73 | 217.10 | 215.51 | 215.51 | -0.435% | 13,742 | +28.864% |
| 2025-07-24 | 217.56 | 218.76 | 214.39 | 216.46 | +2.585% | 6,362 | +28.304% |
| 2025-07-23 | 208.33 | 211.23 | 207.84 | 211.00 | +0.193% | 5,914 | +31.621% |
| 2025-07-22 | 217.11 | 217.11 | 209.14 | 210.59 | -2.400% | 9,535 | +31.876% |
| 2025-07-21 | 212.00 | 216.68 | 212.00 | 215.77 | +1.927% | 15,923 | +28.711% |
| 2025-07-18 | 212.38 | 212.38 | 208.74 | 211.69 | -0.693% | 10,928 | +31.191% |
| 2025-07-17 | 211.44 | 214.11 | 210.46 | 213.17 | +1.186% | 8,419 | +30.281% |
| 2025-07-16 | 211.68 | 211.68 | 208.10 | 210.67 | -0.222% | 13,316 | +31.826% |
| 2025-07-15 | 213.59 | 213.59 | 211.14 | 211.14 | +1.048% | 15,993 | +31.534% |
| 2025-07-14 | 206.31 | 210.02 | 205.13 | 208.95 | +0.514% | 19,164 | +32.912% |
| 2025-07-11 | 207.95 | 209.79 | 206.68 | 207.88 | -0.735% | 13,988 | +33.596% |
| 2025-07-10 | 215.94 | 215.94 | 208.04 | 209.42 | -2.645% | 11,978 | +32.614% |
| 2025-07-09 | 211.18 | 215.88 | 211.18 | 215.11 | +2.516% | 9,566 | +29.106% |
| 2025-07-08 | 212.93 | 212.93 | 209.04 | 209.83 | -0.930% | 9,846 | +32.355% |
| 2025-07-07 | 213.26 | 215.30 | 210.45 | 211.80 | -1.763% | 53,986 | +31.124% |
| 2025-07-03 | 210.64 | 216.00 | 210.64 | 215.60 | +3.153% | 12,464 | +28.813% |
| 2025-07-02 | 204.44 | 209.08 | 204.44 | 209.01 | +1.570% | 11,127 | +32.874% |
| 2025-07-01 | 211.95 | 212.68 | 203.26 | 205.78 | -3.706% | 28,043 | +34.960% |
| 2025-06-30 | 214.82 | 214.82 | 211.70 | 213.70 | +1.489% | 15,991 | +29.958% |
| 2025-06-27 | 208.75 | 210.75 | 206.07 | 210.56 | +1.771% | 16,286 | +31.894% |
| 2025-06-26 | 202.94 | 207.47 | 202.05 | 206.90 | +2.963% | 15,720 | +34.229% |
| 2025-06-25 | 199.07 | 202.81 | 199.07 | 200.95 | +1.717% | 24,382 | +38.206% |
| 2025-06-24 | 195.51 | 198.00 | 195.47 | 197.56 | +2.424% | 15,893 | +40.579% |
| 2025-06-23 | 187.84 | 192.88 | 184.27 | 192.88 | +2.298% | 19,518 | +43.986% |
| 2025-06-20 | 191.99 | 194.55 | 188.09 | 188.55 | -1.793% | 18,170 | +47.295% |
| 2025-06-18 | 194.12 | 195.78 | 191.97 | 191.99 | -0.816% | 11,492 | +44.654% |
| 2025-06-17 | 192.76 | 195.50 | 192.76 | 193.57 | -0.987% | 9,019 | +43.473% |
| 2025-06-16 | 192.35 | 195.75 | 191.21 | 195.50 | +3.123% | 19,060 | +42.057% |
| 2025-06-13 | 189.30 | 193.39 | 188.75 | 189.58 | -2.570% | 22,592 | +46.493% |
| 2025-06-12 | 190.91 | 195.37 | 190.91 | 194.58 | +0.803% | 21,354 | +42.728% |
| 2025-06-11 | 193.64 | 196.00 | 191.87 | 193.03 | +0.495% | 13,324 | +43.874% |
| 2025-06-10 | 192.08 | 192.73 | 187.94 | 192.08 | -0.065% | 13,657 | +44.586% |
| 2025-06-09 | 193.27 | 194.07 | 191.80 | 192.21 | -0.247% | 10,641 | +44.492% |
| 2025-06-06 | 192.46 | 195.00 | 191.88 | 192.68 | +1.288% | 19,857 | +44.135% |
| 2025-06-05 | 191.30 | 194.63 | 188.89 | 190.23 | +0.047% | 25,291 | +45.992% |
| 2025-06-04 | 187.81 | 190.72 | 187.81 | 190.14 | +0.497% | 10,925 | +46.061% |
| 2025-06-03 | 187.62 | 190.32 | 186.34 | 189.20 | +1.274% | 9,780 | +46.787% |
| 2025-06-02 | 180.79 | 187.00 | 180.79 | 186.82 | +2.558% | 8,912 | +48.657% |
| 2025-05-30 | 182.22 | 182.58 | 175.72 | 182.16 | +0.270% | 18,268 | +52.460% |
| 2025-05-29 | 188.97 | 188.97 | 180.68 | 181.67 | -1.180% | 28,185 | +52.871% |
| 2025-05-28 | 182.97 | 185.18 | 181.92 | 183.84 | +0.798% | 12,080 | +51.066% |
| 2025-05-27 | 179.02 | 182.92 | 178.27 | 182.38 | +5.030% | 17,004 | +52.272% |
| 2025-05-23 | 170.03 | 175.65 | 170.03 | 173.65 | -1.607% | 17,687 | +59.931% |
| 2025-05-22 | 174.31 | 179.00 | 174.31 | 176.49 | +0.899% | 30,473 | +57.360% |
| 2025-05-21 | 174.40 | 181.02 | 173.81 | 174.91 | -1.219% | 13,761 | +58.775% |
| 2025-05-20 | 176.74 | 177.78 | 175.04 | 177.07 | -1.020% | 11,558 | +56.839% |
| 2025-05-19 | 172.79 | 179.22 | 172.79 | 178.90 | -0.079% | 15,412 | +55.240% |
| 2025-05-16 | 178.89 | 179.07 | 176.12 | 179.04 | +0.873% | 15,334 | +55.116% |
| 2025-05-15 | 175.92 | 180.19 | 173.03 | 177.49 | -0.882% | 32,858 | +56.471% |
| 2025-05-14 | 176.72 | 179.51 | 176.39 | 179.07 | +1.330% | 27,037 | +55.090% |
| 2025-05-13 | 170.44 | 178.43 | 169.99 | 176.72 | +5.985% | 58,194 | +57.153% |
| 2025-05-12 | 166.89 | 168.89 | 163.49 | 166.74 | +8.069% | 31,669 | +66.559% |
| 2025-05-09 | 157.52 | 157.80 | 153.48 | 154.29 | -3.078% | 39,455 | +79.999% |
| 2025-05-08 | 157.91 | 161.99 | 154.55 | 159.19 | +3.102% | 50,113 | +74.459% |
| 2025-05-07 | 154.56 | 156.72 | 151.26 | 154.40 | -0.807% | 79,356 | +79.871% |
| 2025-05-06 | 152.69 | 157.19 | 152.69 | 155.66 | -0.666% | 13,437 | +78.419% |
| 2025-05-05 | 155.74 | 159.24 | 155.74 | 156.70 | -1.385% | 12,622 | +77.231% |
| 2025-05-02 | 157.98 | 160.48 | 156.39 | 158.90 | +3.202% | 14,059 | +74.777% |
| 2025-05-01 | 155.16 | 157.53 | 153.50 | 153.97 | +3.266% | 34,702 | +80.373% |
| 2025-04-30 | 141.98 | 149.10 | 139.10 | 149.10 | +0.800% | 21,834 | +86.265% |
| 2025-04-29 | 145.03 | 148.46 | 144.25 | 147.92 | +1.043% | 20,357 | +87.754% |
| 2025-04-28 | 148.36 | 148.36 | 142.46 | 146.39 | -0.618% | 21,506 | +89.713% |
| 2025-04-25 | 145.25 | 147.58 | 142.70 | 147.30 | +3.289% | 38,163 | +88.541% |
| 2025-04-24 | 132.92 | 142.61 | 132.92 | 142.61 | +10.345% | 52,928 | +94.741% |
| 2025-04-23 | 130.96 | 133.90 | 127.99 | 129.24 | +7.021% | 27,546 | +114.887% |
| 2025-04-22 | 117.28 | 122.84 | 117.28 | 120.76 | +5.453% | 16,825 | +129.975% |
| 2025-04-21 | 115.69 | 117.32 | 111.84 | 114.52 | -4.756% | 21,293 | +142.516% |
| 2025-04-17 | 123.23 | 123.61 | 119.07 | 120.23 | -2.097% | 16,088 | +130.982% |
| 2025-04-16 | 125.00 | 127.46 | 119.01 | 122.81 | -6.620% | 15,523 | +126.139% |
| 2025-04-15 | 130.25 | 133.70 | 130.25 | 131.52 | +1.277% | 7,687 | +111.168% |
| 2025-04-14 | 136.27 | 136.27 | 127.58 | 129.86 | 0.000% | 24,217 | +113.866% |