FNGO
MicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 2038
stockNYSEETF
Market OpenOct 5, 2026 9:30:56 AM EDT
160.32USD+0.519%(+0.83)4,099
160.35Bid162.44Ask2.09SpreadFNGO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 160.32 | 160.32 | 160.32 | 160.32 | +0.522% | 4,099 | 0.000% |
| 2026-10-02 | 161.00 | 162.43 | 159.49 | 159.49 | +1.238% | 5,691 | +0.522% |
| 2026-10-01 | 159.44 | 159.44 | 156.37 | 157.54 | -0.549% | 8,768 | +1.767% |
| 2026-09-30 | 159.20 | 161.56 | 158.41 | 158.41 | +0.335% | 5,771 | +1.208% |
| 2026-09-29 | 158.50 | 158.50 | 157.76 | 157.88 | +0.565% | 812 | +1.547% |
| 2026-09-28 | 159.29 | 159.29 | 156.41 | 156.99 | -3.020% | 8,519 | +2.121% |
| 2026-09-25 | 162.44 | 162.44 | 161.63 | 161.88 | +0.228% | 976 | -0.963% |
| 2026-09-24 | 161.51 | 161.51 | 161.51 | 161.51 | +0.818% | 1,277 | -0.737% |
| 2026-09-23 | 162.28 | 163.00 | 159.38 | 160.20 | -1.731% | 4,235 | +0.075% |
| 2026-09-22 | 163.08 | 163.48 | 162.55 | 163.02 | +0.389% | 7,996 | -1.657% |
| 2026-09-21 | 156.32 | 162.47 | 156.32 | 162.39 | +6.207% | 25,824 | -1.275% |
| 2026-09-18 | 151.75 | 152.90 | 151.75 | 152.90 | +0.004% | 1,000 | +4.853% |
| 2026-09-17 | 151.09 | 153.15 | 151.09 | 152.89 | +3.770% | 1,074 | +4.857% |
| 2026-09-16 | 149.60 | 149.60 | 147.34 | 147.34 | -0.484% | 977 | +8.810% |
| 2026-09-15 | 148.35 | 148.35 | 147.64 | 148.06 | -1.966% | 1,231 | +8.283% |
| 2026-09-14 | 148.00 | 151.94 | 148.00 | 151.03 | +0.528% | 1,596 | +6.155% |
| 2026-09-11 | 150.85 | 150.85 | 150.23 | 150.23 | +2.019% | 1,241 | +6.715% |
| 2026-09-10 | 146.60 | 148.15 | 146.60 | 147.26 | -1.528% | 3,380 | +8.870% |
| 2026-09-09 | 149.30 | 149.76 | 149.30 | 149.54 | +0.298% | 1,419 | +7.207% |
| 2026-09-08 | 150.20 | 150.24 | 149.10 | 149.10 | -2.141% | 1,722 | +7.526% |
| 2026-09-04 | 155.27 | 155.27 | 151.43 | 152.36 | -1.974% | 5,757 | +5.224% |
| 2026-09-03 | 152.00 | 155.96 | 152.00 | 155.43 | +3.860% | 6,641 | +3.146% |
| 2026-09-02 | 150.00 | 150.00 | 149.65 | 149.65 | +0.289% | 1,104 | +7.127% |
| 2026-09-01 | 147.09 | 151.20 | 147.09 | 149.22 | -1.935% | 5,516 | +7.437% |
| 2026-08-31 | 152.14 | 152.39 | 151.20 | 152.17 | -1.082% | 9,265 | +5.358% |
| 2026-08-28 | 151.26 | 155.97 | 151.26 | 153.83 | +1.443% | 4,440 | +4.218% |
| 2026-08-27 | 150.04 | 151.69 | 149.92 | 151.64 | +3.065% | 4,071 | +5.721% |
| 2026-08-26 | 145.63 | 147.31 | 145.63 | 147.13 | +0.589% | 2,943 | +8.961% |
| 2026-08-25 | 145.04 | 146.27 | 145.04 | 146.27 | +1.102% | 2,147 | +9.603% |
| 2026-08-24 | 144.79 | 144.79 | 144.68 | 144.68 | -1.421% | 2,952 | +10.811% |
| 2026-08-21 | 145.10 | 147.59 | 145.10 | 146.76 | +0.887% | 876 | +9.237% |
| 2026-08-20 | 145.30 | 145.66 | 145.11 | 145.47 | -0.482% | 2,206 | +10.206% |
| 2026-08-19 | 146.70 | 147.31 | 146.00 | 146.18 | +0.979% | 22,526 | +9.675% |
| 2026-08-18 | 145.88 | 146.16 | 144.60 | 144.76 | -2.678% | 3,166 | +10.749% |
| 2026-08-17 | 151.15 | 151.15 | 148.66 | 148.74 | -1.714% | 3,120 | +7.783% |
| 2026-08-14 | 150.85 | 151.53 | 150.85 | 151.34 | -1.954% | 1,364 | +5.935% |
| 2026-08-13 | 154.13 | 154.59 | 153.28 | 154.35 | +3.925% | 2,498 | +3.865% |
| 2026-08-12 | 150.21 | 150.82 | 148.52 | 148.52 | -1.234% | 15,972 | +7.942% |
| 2026-08-11 | 151.74 | 153.09 | 150.16 | 150.38 | -1.904% | 2,850 | +6.610% |
| 2026-08-10 | 151.47 | 154.96 | 151.47 | 153.30 | +0.097% | 4,489 | +4.580% |
| 2026-08-07 | 152.50 | 153.15 | 152.03 | 153.15 | +3.544% | 3,261 | +4.682% |
| 2026-08-06 | 147.50 | 149.78 | 147.50 | 147.91 | -0.625% | 11,816 | +8.392% |
| 2026-08-05 | 152.35 | 153.50 | 148.77 | 148.84 | -0.661% | 7,490 | +7.714% |
| 2026-08-04 | 143.77 | 150.74 | 143.77 | 149.83 | +8.572% | 8,081 | +7.002% |
| 2026-08-03 | 133.32 | 138.40 | 133.32 | 138.00 | +5.450% | 34,295 | +16.174% |
| 2026-07-31 | 128.36 | 130.87 | 126.94 | 130.87 | +3.641% | 8,728 | +22.506% |
| 2026-07-30 | 120.64 | 126.27 | 120.64 | 126.27 | +6.082% | 3,366 | +26.966% |
| 2026-07-29 | 121.95 | 123.00 | 119.03 | 119.03 | -3.839% | 6,364 | +34.689% |
| 2026-07-28 | 120.36 | 123.78 | 120.33 | 123.78 | -1.344% | 7,112 | +29.519% |
| 2026-07-27 | 124.30 | 125.70 | 124.30 | 125.47 | +0.942% | 1,707 | +27.778% |
| 2026-07-24 | 125.42 | 125.50 | 124.30 | 124.30 | -1.442% | 495 | +28.981% |
| 2026-07-23 | 123.52 | 126.12 | 123.52 | 126.12 | -4.170% | 2,435 | +27.120% |
| 2026-07-22 | 132.84 | 132.84 | 131.61 | 131.61 | -1.800% | 640 | +21.819% |
| 2026-07-21 | 133.99 | 134.02 | 132.52 | 134.02 | +2.157% | 816 | +19.626% |
| 2026-07-20 | 130.79 | 132.24 | 130.79 | 131.19 | +0.805% | 794 | +22.206% |
| 2026-07-17 | 126.50 | 131.63 | 126.50 | 130.14 | -3.456% | 2,114 | +23.189% |
| 2026-07-16 | 137.00 | 137.38 | 133.71 | 134.80 | -3.522% | 3,232 | +18.932% |
| 2026-07-15 | 137.61 | 139.72 | 137.61 | 139.72 | +2.046% | 2,399 | +14.744% |
| 2026-07-14 | 136.15 | 137.65 | 135.57 | 136.92 | +2.503% | 2,387 | +17.091% |
| 2026-07-13 | 133.73 | 134.62 | 133.13 | 133.57 | -1.831% | 1,433 | +20.022% |
| 2026-07-10 | 135.13 | 136.57 | 134.51 | 136.07 | +0.749% | 1,797 | +17.825% |
| 2026-07-09 | 131.06 | 135.05 | 131.06 | 135.05 | +2.030% | 3,904 | +18.708% |
| 2026-07-08 | 130.06 | 132.37 | 130.06 | 132.37 | +0.413% | 1,602 | +21.118% |
| 2026-07-07 | 131.28 | 133.26 | 130.37 | 131.82 | -0.078% | 4,448 | +21.618% |
| 2026-07-06 | 129.97 | 132.13 | 129.96 | 131.93 | +2.152% | 6,254 | +21.523% |
| 2026-07-02 | 129.15 | 131.65 | 128.63 | 129.15 | -0.269% | 10,076 | +24.138% |
| 2026-07-01 | 130.00 | 130.77 | 128.77 | 129.50 | +2.392% | 6,653 | +23.804% |
| 2026-06-30 | 125.50 | 126.47 | 125.50 | 126.47 | +1.636% | 3,097 | +26.766% |
| 2026-06-29 | 123.81 | 125.31 | 123.70 | 124.43 | +3.213% | 2,995 | +28.840% |
| 2026-06-26 | 118.53 | 123.13 | 118.53 | 120.56 | +0.967% | 4,546 | +32.979% |
| 2026-06-25 | 123.03 | 123.03 | 119.01 | 119.41 | -1.595% | 4,341 | +34.266% |
| 2026-06-24 | 121.20 | 121.34 | 121.07 | 121.34 | -2.354% | 1,547 | +32.124% |
| 2026-06-23 | 125.00 | 126.66 | 124.27 | 124.27 | -4.614% | 4,168 | +29.013% |
| 2026-06-22 | 136.09 | 136.09 | 130.00 | 130.28 | -5.772% | 4,784 | +23.061% |
| 2026-06-18 | 135.50 | 138.88 | 135.50 | 138.26 | +6.480% | 3,022 | +15.958% |
| 2026-06-17 | 134.07 | 134.07 | 129.06 | 129.84 | -2.522% | 5,732 | +23.472% |
| 2026-06-16 | 138.21 | 138.21 | 132.66 | 133.20 | -3.298% | 4,668 | +20.359% |
| 2026-06-15 | 133.99 | 138.40 | 133.99 | 137.74 | +8.539% | 7,640 | +16.389% |
| 2026-06-12 | 125.28 | 127.89 | 125.28 | 126.91 | -1.598% | 11,169 | +26.328% |
| 2026-06-11 | 122.46 | 129.00 | 120.78 | 128.97 | +4.477% | 9,765 | +24.310% |
| 2026-06-10 | 125.71 | 126.48 | 122.32 | 123.44 | -3.923% | 8,464 | +29.875% |
| 2026-06-09 | 135.60 | 135.60 | 121.40 | 128.48 | -2.956% | 15,973 | +24.779% |
| 2026-06-08 | 134.00 | 134.47 | 132.24 | 132.40 | +2.545% | 7,446 | +21.091% |
| 2026-06-05 | 138.53 | 138.53 | 128.81 | 129.11 | -10.647% | 9,310 | +24.173% |
| 2026-06-04 | 143.76 | 145.42 | 142.64 | 144.49 | -4.347% | 8,795 | +10.953% |
| 2026-06-03 | 152.04 | 152.04 | 149.20 | 151.06 | -2.352% | 4,947 | +6.129% |
| 2026-06-02 | 156.01 | 156.01 | 153.43 | 154.70 | -0.599% | 8,478 | +3.633% |
| 2026-06-01 | 155.75 | 157.50 | 154.00 | 155.63 | +2.805% | 10,256 | +3.012% |
| 2026-05-29 | 148.26 | 152.23 | 148.12 | 151.39 | +3.846% | 5,149 | +5.902% |
| 2026-05-28 | 143.00 | 146.06 | 143.00 | 145.78 | +2.052% | 3,166 | +9.975% |
| 2026-05-27 | 142.19 | 143.23 | 140.50 | 142.85 | +1.476% | 5,090 | +12.232% |
| 2026-05-26 | 137.79 | 141.01 | 137.79 | 140.77 | +5.553% | 7,198 | +13.888% |
| 2026-05-22 | 133.19 | 134.85 | 132.94 | 133.36 | -0.930% | 4,450 | +20.212% |
| 2026-05-21 | 132.77 | 135.21 | 132.77 | 134.62 | +1.219% | 3,258 | +19.094% |
| 2026-05-20 | 131.03 | 133.08 | 130.23 | 133.00 | +3.010% | 4,594 | +20.546% |
| 2026-05-19 | 130.22 | 131.00 | 128.04 | 129.11 | -1.695% | 4,527 | +24.174% |
| 2026-05-18 | 132.00 | 132.38 | 129.50 | 131.33 | -1.764% | 6,545 | +22.070% |
| 2026-05-15 | 133.88 | 135.16 | 133.57 | 133.69 | -3.660% | 7,396 | +19.917% |
| 2026-05-14 | 138.36 | 139.62 | 138.36 | 138.77 | +1.656% | 4,341 | +15.528% |
| 2026-05-13 | 134.43 | 137.17 | 132.48 | 136.51 | +2.591% | 8,284 | +17.442% |
| 2026-05-12 | 133.11 | 133.39 | 128.44 | 133.06 | -1.399% | 11,585 | +20.485% |
| 2026-05-11 | 133.95 | 135.96 | 133.95 | 134.95 | +0.343% | 11,448 | +18.799% |
| 2026-05-08 | 131.81 | 134.49 | 131.81 | 134.49 | +5.068% | 7,066 | +19.207% |
| 2026-05-07 | 128.31 | 131.25 | 127.98 | 128.00 | -0.512% | 11,283 | +25.248% |
| 2026-05-06 | 125.88 | 128.66 | 125.88 | 128.66 | +2.699% | 8,928 | +24.607% |
| 2026-05-05 | 124.53 | 126.24 | 124.53 | 125.28 | +2.119% | 11,726 | +27.969% |
| 2026-05-04 | 123.02 | 123.98 | 121.60 | 122.68 | +0.892% | 14,833 | +30.680% |
| 2026-05-01 | 120.91 | 122.56 | 120.91 | 121.60 | +2.496% | 8,345 | +31.847% |
| 2026-04-30 | 120.00 | 120.00 | 114.91 | 118.63 | +0.139% | 13,970 | +35.138% |
| 2026-04-29 | 118.49 | 119.00 | 117.09 | 118.47 | -0.173% | 3,834 | +35.325% |
| 2026-04-28 | 117.93 | 119.09 | 116.58 | 118.68 | -1.980% | 8,630 | +35.091% |
| 2026-04-27 | 119.44 | 121.22 | 119.38 | 121.07 | +1.179% | 17,413 | +32.417% |
| 2026-04-24 | 116.62 | 119.66 | 116.00 | 119.66 | +3.405% | 12,879 | +33.979% |
| 2026-04-23 | 118.20 | 118.61 | 114.91 | 115.72 | -3.192% | 11,970 | +38.541% |
| 2026-04-22 | 115.65 | 119.63 | 115.65 | 119.54 | +6.052% | 16,844 | +34.120% |
| 2026-04-21 | 113.99 | 115.03 | 112.71 | 112.71 | -0.871% | 4,669 | +42.236% |
| 2026-04-20 | 115.56 | 115.56 | 111.70 | 113.70 | -2.391% | 16,500 | +40.997% |
| 2026-04-17 | 115.68 | 117.20 | 115.23 | 116.49 | +0.523% | 18,610 | +37.627% |
| 2026-04-16 | 116.08 | 116.43 | 113.60 | 115.88 | +0.562% | 14,488 | +38.346% |
| 2026-04-15 | 111.92 | 115.24 | 111.92 | 115.24 | +3.935% | 23,967 | +39.123% |
| 2026-04-14 | 106.01 | 111.00 | 106.01 | 110.87 | +6.205% | 23,688 | +44.598% |
| 2026-04-13 | 101.16 | 104.39 | 100.91 | 104.39 | +2.591% | 8,022 | +53.571% |
| 2026-04-10 | 100.84 | 102.44 | 100.84 | 101.76 | +1.439% | 11,531 | +57.549% |
| 2026-04-09 | 99.01 | 100.31 | 96.56 | 100.31 | +2.216% | 12,758 | +59.817% |
| 2026-04-08 | 100.21 | 100.21 | 97.11 | 98.14 | +5.176% | 17,395 | +63.358% |
| 2026-04-07 | 91.52 | 93.31 | 89.70 | 93.31 | +1.637% | 8,471 | +71.814% |
| 2026-04-06 | 92.17 | 92.59 | 91.24 | 91.81 | +1.169% | 12,591 | +74.627% |
| 2026-04-02 | 86.27 | 90.98 | 86.18 | 90.75 | +1.030% | 10,685 | +76.669% |
| 2026-04-01 | 88.93 | 91.49 | 88.66 | 89.82 | +2.948% | 6,587 | +78.489% |
| 2026-03-31 | 81.82 | 87.48 | 81.82 | 87.25 | +8.935% | 18,478 | +83.750% |
| 2026-03-30 | 83.50 | 83.50 | 79.06 | 80.09 | -2.830% | 6,938 | +100.169% |
| 2026-03-27 | 85.10 | 85.10 | 82.07 | 82.42 | -4.213% | 21,825 | +94.504% |
| 2026-03-26 | 90.22 | 90.22 | 86.05 | 86.05 | -6.429% | 5,112 | +86.310% |
| 2026-03-25 | 92.70 | 93.34 | 91.74 | 91.96 | +0.882% | 5,844 | +74.332% |
| 2026-03-24 | 93.97 | 94.14 | 91.03 | 91.16 | -4.140% | 8,042 | +75.869% |
| 2026-03-23 | 94.97 | 96.63 | 94.36 | 95.10 | +3.387% | 11,195 | +68.588% |
| 2026-03-20 | 95.58 | 95.58 | 91.45 | 91.98 | -4.880% | 6,785 | +74.299% |
| 2026-03-19 | 96.50 | 96.70 | 95.47 | 96.70 | -0.863% | 15,344 | +65.794% |
| 2026-03-18 | 99.04 | 100.42 | 97.54 | 97.54 | -2.294% | 1,995 | +64.363% |
| 2026-03-17 | 100.63 | 100.63 | 99.50 | 99.83 | +0.767% | 5,394 | +60.593% |
| 2026-03-16 | 99.68 | 99.68 | 99.04 | 99.07 | +1.392% | 6,591 | +61.825% |
| 2026-03-13 | 100.95 | 101.47 | 97.64 | 97.71 | -3.257% | 7,994 | +64.077% |
| 2026-03-12 | 102.56 | 102.56 | 100.84 | 101.00 | -2.132% | 2,877 | +58.733% |
| 2026-03-11 | 104.32 | 105.20 | 102.36 | 103.20 | -0.126% | 9,752 | +55.349% |
| 2026-03-10 | 104.66 | 104.66 | 102.55 | 103.33 | -0.472% | 8,885 | +55.153% |
| 2026-03-09 | 99.06 | 104.19 | 99.06 | 103.82 | +2.346% | 10,797 | +54.421% |
| 2026-03-06 | 101.22 | 103.42 | 101.22 | 101.44 | -1.667% | 8,475 | +58.044% |
| 2026-03-05 | 102.59 | 103.99 | 101.50 | 103.16 | +1.645% | 12,721 | +55.409% |
| 2026-03-04 | 98.43 | 102.45 | 98.43 | 101.49 | +3.382% | 7,564 | +57.966% |
| 2026-03-03 | 94.64 | 98.50 | 94.33 | 98.17 | +0.071% | 13,634 | +63.309% |
| 2026-03-02 | 94.07 | 98.66 | 94.07 | 98.10 | +2.293% | 7,415 | +63.425% |
| 2026-02-27 | 94.84 | 95.90 | 93.73 | 95.90 | +0.420% | 3,094 | +67.172% |
| 2026-02-26 | 96.71 | 96.71 | 94.00 | 95.50 | -1.241% | 8,942 | +67.874% |
| 2026-02-25 | 93.97 | 97.00 | 93.97 | 96.70 | +4.688% | 13,620 | +65.791% |
| 2026-02-24 | 90.74 | 92.94 | 90.74 | 92.37 | +1.150% | 9,007 | +73.563% |
| 2026-02-23 | 95.43 | 95.46 | 90.83 | 91.32 | -5.158% | 22,720 | +75.558% |
| 2026-02-20 | 94.02 | 98.56 | 94.02 | 96.29 | +1.525% | 24,557 | +66.503% |
| 2026-02-19 | 94.49 | 95.67 | 94.17 | 94.84 | -0.284% | 9,617 | +69.043% |
| 2026-02-18 | 94.07 | 96.78 | 93.54 | 95.11 | +1.678% | 8,907 | +68.563% |
| 2026-02-17 | 91.59 | 94.26 | 89.94 | 93.54 | +0.689% | 13,918 | +71.392% |
| 2026-02-13 | 92.88 | 95.28 | 92.44 | 92.90 | -0.886% | 6,819 | +72.573% |
| 2026-02-12 | 99.45 | 99.45 | 93.35 | 93.73 | -5.304% | 12,728 | +71.044% |
| 2026-02-11 | 101.87 | 102.01 | 98.64 | 98.98 | -1.649% | 11,047 | +61.972% |
| 2026-02-10 | 102.79 | 102.79 | 100.64 | 100.64 | -1.362% | 2,754 | +59.300% |
| 2026-02-09 | 98.60 | 102.83 | 98.09 | 102.03 | +3.301% | 8,421 | +57.130% |
| 2026-02-06 | 96.64 | 99.43 | 94.95 | 98.77 | +3.435% | 26,724 | +62.316% |
| 2026-02-05 | 98.31 | 99.61 | 94.79 | 95.49 | -4.786% | 17,196 | +67.892% |
| 2026-02-04 | 105.13 | 105.20 | 98.27 | 100.29 | -4.938% | 22,849 | +59.856% |
| 2026-02-03 | 111.31 | 111.31 | 103.41 | 105.50 | -3.078% | 19,204 | +51.962% |
| 2026-02-02 | 108.35 | 110.89 | 108.35 | 108.85 | +0.064% | 19,386 | +47.285% |
| 2026-01-30 | 109.66 | 110.82 | 108.40 | 108.78 | -1.885% | 11,401 | +47.380% |
| 2026-01-29 | 110.00 | 110.96 | 105.48 | 110.87 | -1.729% | 18,419 | +44.602% |
| 2026-01-28 | 115.33 | 115.50 | 112.45 | 112.82 | -1.338% | 18,878 | +42.102% |
| 2026-01-27 | 113.47 | 115.00 | 113.47 | 114.35 | +2.189% | 17,339 | +40.201% |
| 2026-01-26 | 110.16 | 113.43 | 110.16 | 111.90 | +1.903% | 13,182 | +43.271% |
| 2026-01-23 | 107.77 | 110.64 | 107.31 | 109.81 | +2.018% | 6,988 | +45.998% |
| 2026-01-22 | 108.33 | 108.41 | 107.13 | 107.64 | +1.997% | 9,247 | +48.944% |
| 2026-01-21 | 104.89 | 107.00 | 103.06 | 105.53 | +0.038% | 42,031 | +51.919% |
| 2026-01-20 | 108.34 | 109.37 | 105.49 | 105.49 | -5.829% | 18,980 | +51.976% |
| 2026-01-16 | 113.72 | 114.18 | 112.00 | 112.02 | -0.578% | 6,935 | +43.117% |
| 2026-01-15 | 114.93 | 115.15 | 112.67 | 112.67 | +0.170% | 6,736 | +42.290% |
| 2026-01-14 | 115.49 | 115.49 | 111.00 | 112.48 | -3.426% | 13,799 | +42.532% |
| 2026-01-13 | 116.69 | 118.08 | 115.00 | 116.47 | -0.223% | 4,941 | +37.649% |
| 2026-01-12 | 116.06 | 117.66 | 115.48 | 116.73 | -0.019% | 11,135 | +37.343% |
| 2026-01-09 | 115.26 | 116.93 | 115.03 | 116.75 | +1.372% | 6,909 | +37.316% |
| 2026-01-08 | 118.01 | 118.01 | 114.51 | 115.17 | -2.197% | 3,755 | +39.200% |
| 2026-01-07 | 116.00 | 119.55 | 116.00 | 117.76 | +1.526% | 7,040 | +36.141% |
| 2026-01-06 | 114.72 | 116.21 | 113.39 | 115.99 | +1.576% | 10,595 | +38.219% |
| 2026-01-05 | 115.28 | 115.70 | 114.06 | 114.19 | +1.107% | 8,318 | +40.398% |
| 2026-01-02 | 119.76 | 119.76 | 112.75 | 112.94 | -3.081% | 15,192 | +41.951% |
| 2025-12-31 | 118.00 | 119.55 | 116.53 | 116.53 | -1.204% | 17,330 | +37.578% |
| 2025-12-30 | 118.46 | 119.72 | 117.95 | 117.95 | -0.866% | 4,326 | +35.922% |
| 2025-12-29 | 120.04 | 120.79 | 118.40 | 118.98 | -1.594% | 21,905 | +34.745% |
| 2025-12-26 | 120.93 | 121.58 | 120.91 | 120.91 | -0.337% | 6,336 | +32.597% |
| 2025-12-24 | 120.57 | 121.32 | 120.52 | 121.32 | +0.410% | 3,243 | +32.150% |
| 2025-12-23 | 119.00 | 121.02 | 119.00 | 120.82 | +1.836% | 8,923 | +32.692% |
| 2025-12-22 | 118.79 | 119.19 | 118.23 | 118.64 | +0.793% | 5,015 | +35.128% |
| 2025-12-19 | 117.45 | 118.22 | 116.71 | 117.71 | +2.197% | 12,427 | +36.199% |
| 2025-12-18 | 116.16 | 116.34 | 114.33 | 115.18 | +1.839% | 7,020 | +39.191% |
| 2025-12-17 | 117.34 | 117.34 | 113.10 | 113.10 | -3.589% | 10,738 | +41.751% |
| 2025-12-16 | 116.15 | 118.28 | 115.94 | 117.31 | +0.973% | 5,260 | +36.664% |
| 2025-12-15 | 121.22 | 121.22 | 116.02 | 116.18 | -4.918% | 29,581 | +37.993% |
| 2025-12-12 | 127.08 | 127.08 | 121.33 | 122.19 | -4.599% | 11,611 | +31.207% |
| 2025-12-11 | 128.20 | 128.92 | 126.17 | 128.08 | -1.220% | 8,886 | +25.172% |
| 2025-12-10 | 129.00 | 130.00 | 127.84 | 129.66 | +0.032% | 8,051 | +23.645% |
| 2025-12-09 | 128.51 | 130.07 | 128.22 | 129.62 | +0.619% | 9,705 | +23.685% |
| 2025-12-08 | 130.84 | 131.27 | 128.79 | 128.82 | -0.454% | 8,789 | +24.450% |
| 2025-12-05 | 128.68 | 130.43 | 128.68 | 129.41 | +0.490% | 5,165 | +23.885% |
| 2025-12-04 | 130.69 | 130.69 | 128.14 | 128.78 | +0.147% | 2,755 | +24.493% |
| 2025-12-03 | 128.84 | 129.88 | 126.27 | 128.59 | -1.896% | 16,600 | +24.675% |
| 2025-12-02 | 130.03 | 132.00 | 129.99 | 131.07 | +1.657% | 8,186 | +22.312% |
| 2025-12-01 | 128.61 | 129.14 | 127.50 | 128.94 | -0.979% | 3,695 | +24.339% |
| 2025-11-28 | 128.89 | 130.25 | 128.89 | 130.21 | +1.488% | 3,782 | +23.121% |
| 2025-11-26 | 128.62 | 129.91 | 126.88 | 128.30 | +0.290% | 8,173 | +24.953% |
| 2025-11-25 | 126.80 | 127.93 | 123.00 | 127.93 | +1.428% | 8,213 | +25.315% |
| 2025-11-24 | 120.13 | 126.13 | 120.13 | 126.13 | +7.292% | 19,937 | +27.105% |
| 2025-11-21 | 118.43 | 120.27 | 114.46 | 117.56 | -0.366% | 24,198 | +36.373% |
| 2025-11-20 | 127.76 | 129.01 | 117.45 | 117.99 | -3.814% | 22,531 | +35.875% |
| 2025-11-19 | 120.67 | 125.21 | 120.67 | 122.67 | +1.204% | 17,012 | +30.692% |
| 2025-11-18 | 122.28 | 122.99 | 119.63 | 121.21 | -2.352% | 19,695 | +32.266% |
| 2025-11-17 | 126.58 | 127.85 | 122.85 | 124.13 | -1.805% | 8,355 | +29.155% |
| 2025-11-14 | 122.01 | 127.96 | 121.00 | 126.41 | +0.025% | 12,853 | +26.824% |
| 2025-11-13 | 128.20 | 130.00 | 125.00 | 126.38 | -4.248% | 13,350 | +26.856% |
| 2025-11-12 | 131.50 | 132.00 | 130.00 | 131.99 | -1.100% | 8,163 | +21.468% |
| 2025-11-11 | 133.46 | 133.70 | 131.32 | 133.45 | -0.301% | 7,980 | +20.131% |
| 2025-11-10 | 132.39 | 133.95 | 131.44 | 133.86 | +5.101% | 23,194 | +19.770% |
| 2025-11-07 | 126.50 | 127.36 | 122.57 | 127.36 | -0.935% | 18,549 | +25.879% |
| 2025-11-06 | 130.50 | 130.50 | 127.45 | 128.56 | -2.769% | 11,874 | +24.702% |
| 2025-11-05 | 130.57 | 133.02 | 130.47 | 132.22 | +0.510% | 7,391 | +21.249% |
| 2025-11-04 | 133.96 | 135.95 | 131.08 | 131.55 | -3.849% | 24,779 | +21.867% |
| 2025-11-03 | 139.96 | 139.96 | 136.61 | 136.82 | +0.352% | 12,622 | +17.176% |
| 2025-10-31 | 140.01 | 140.54 | 136.01 | 136.34 | +1.496% | 8,561 | +17.589% |
| 2025-10-30 | 137.58 | 138.08 | 134.33 | 134.33 | -3.950% | 19,297 | +19.348% |
| 2025-10-29 | 139.76 | 140.87 | 138.00 | 139.85 | +1.116% | 7,819 | +14.634% |
| 2025-10-28 | 136.80 | 138.50 | 135.65 | 138.31 | +3.285% | 12,693 | +15.914% |
| 2025-10-27 | 133.50 | 134.31 | 132.60 | 133.91 | +2.843% | 19,766 | +19.721% |
| 2025-10-24 | 128.72 | 130.26 | 128.72 | 130.21 | +2.581% | 11,743 | +23.125% |
| 2025-10-23 | 126.12 | 127.35 | 125.56 | 126.93 | +1.684% | 6,807 | +26.302% |
| 2025-10-22 | 127.30 | 127.30 | 122.52 | 124.83 | -2.938% | 12,331 | +28.429% |
| 2025-10-21 | 129.16 | 129.16 | 127.51 | 128.61 | +0.681% | 6,001 | +24.656% |
| 2025-10-20 | 124.82 | 128.83 | 124.82 | 127.74 | +2.947% | 14,984 | +25.505% |
| 2025-10-17 | 121.12 | 124.17 | 120.45 | 124.08 | +1.549% | 14,911 | +29.204% |
| 2025-10-16 | 124.26 | 126.25 | 121.00 | 122.19 | -0.876% | 12,142 | +31.205% |
| 2025-10-15 | 124.95 | 125.96 | 123.22 | 123.27 | +0.481% | 9,210 | +30.056% |
| 2025-10-14 | 124.20 | 125.90 | 121.00 | 122.68 | -3.119% | 14,909 | +30.681% |
| 2025-10-13 | 126.17 | 127.40 | 124.00 | 126.63 | +5.268% | 11,581 | +26.605% |
| 2025-10-10 | 130.00 | 130.49 | 120.17 | 120.29 | -6.813% | 30,503 | +33.275% |
| 2025-10-09 | 128.99 | 129.25 | 127.37 | 129.09 | +0.607% | 9,525 | +24.195% |
| 2025-10-08 | 124.82 | 128.91 | 124.82 | 128.31 | +3.217% | 10,243 | +24.948% |
| 2025-10-07 | 126.25 | 126.25 | 123.33 | 124.31 | -1.145% | 37,059 | +28.968% |
| 2025-10-06 | 124.03 | 126.35 | 124.00 | 125.75 | +0.519% | 16,380 | +27.491% |
| 2025-10-03 | 127.31 | 127.31 | 124.34 | 125.10 | -0.913% | 10,388 | +28.152% |
| 2025-10-02 | 126.70 | 126.70 | 125.00 | 126.25 | +0.297% | 11,905 | +26.982% |
| 2025-10-01 | 123.01 | 126.28 | 123.01 | 125.88 | +0.431% | 20,320 | +27.359% |
| 2025-09-30 | 125.26 | 125.89 | 123.10 | 125.34 | -0.516% | 14,383 | +27.908% |
| 2025-09-29 | 125.41 | 128.12 | 125.41 | 125.99 | +0.467% | 13,324 | +27.248% |
| 2025-09-26 | 125.32 | 125.86 | 124.00 | 125.40 | +0.484% | 13,679 | +27.843% |
| 2025-09-25 | 123.53 | 125.57 | 122.70 | 124.80 | -0.819% | 10,910 | +28.462% |
| 2025-09-24 | 128.76 | 128.76 | 124.29 | 125.83 | -0.427% | 10,742 | +27.410% |
| 2025-09-23 | 130.20 | 130.26 | 126.13 | 126.37 | -2.206% | 17,996 | +26.866% |
| 2025-09-22 | 130.27 | 131.20 | 129.16 | 129.22 | -1.064% | 30,779 | +24.067% |
| 2025-09-19 | 129.21 | 131.12 | 129.20 | 130.61 | +1.342% | 9,891 | +22.747% |
| 2025-09-18 | 128.97 | 129.21 | 127.68 | 128.88 | +2.669% | 28,337 | +24.395% |
| 2025-09-17 | 125.80 | 126.35 | 122.10 | 125.53 | -1.142% | 23,146 | +27.714% |
| 2025-09-16 | 128.14 | 128.14 | 126.02 | 126.98 | -0.447% | 13,630 | +26.256% |
| 2025-09-15 | 124.59 | 127.55 | 124.25 | 127.55 | +3.583% | 14,505 | +25.692% |
| 2025-09-12 | 122.80 | 123.90 | 122.56 | 123.14 | +0.008% | 7,100 | +30.195% |
| 2025-09-11 | 124.01 | 124.80 | 122.65 | 123.13 | -0.511% | 15,787 | +30.206% |
| 2025-09-10 | 124.47 | 125.14 | 122.01 | 123.76 | +1.626% | 15,157 | +29.541% |
| 2025-09-09 | 122.02 | 122.34 | 120.86 | 121.78 | +0.016% | 14,968 | +31.647% |
| 2025-09-08 | 120.03 | 122.99 | 120.03 | 121.76 | +2.829% | 18,161 | +31.669% |
| 2025-09-05 | 121.11 | 121.97 | 118.17 | 118.41 | +0.569% | 32,613 | +35.394% |
| 2025-09-04 | 116.35 | 117.79 | 114.04 | 117.74 | +2.490% | 8,122 | +36.164% |
| 2025-09-03 | 114.22 | 115.45 | 113.04 | 114.88 | +4.058% | 16,496 | +39.554% |
| 2025-09-02 | 110.09 | 111.56 | 108.03 | 110.40 | -2.663% | 14,565 | +45.217% |
| 2025-08-29 | 116.64 | 116.64 | 112.50 | 113.42 | -3.542% | 20,000 | +41.351% |
| 2025-08-28 | 113.10 | 117.76 | 113.10 | 117.59 | +3.700% | 15,879 | +36.343% |
| 2025-08-27 | 112.40 | 113.96 | 112.40 | 113.39 | +1.187% | 18,080 | +41.388% |
| 2025-08-26 | 111.89 | 112.38 | 111.37 | 112.06 | -0.062% | 6,735 | +43.066% |
| 2025-08-25 | 110.98 | 113.85 | 110.98 | 112.13 | -0.161% | 9,788 | +42.978% |
| 2025-08-22 | 107.94 | 112.31 | 107.94 | 112.31 | +4.126% | 16,114 | +42.748% |
| 2025-08-21 | 109.61 | 109.61 | 107.22 | 107.86 | -1.480% | 6,903 | +48.637% |
| 2025-08-20 | 110.47 | 110.47 | 106.28 | 109.48 | -1.476% | 20,160 | +46.438% |
| 2025-08-19 | 113.79 | 113.80 | 110.38 | 111.12 | -3.759% | 18,653 | +44.276% |
| 2025-08-18 | 115.29 | 115.81 | 113.90 | 115.46 | -0.307% | 22,397 | +38.853% |
| 2025-08-15 | 116.02 | 116.37 | 115.01 | 115.82 | -0.168% | 13,267 | +38.427% |
| 2025-08-14 | 114.38 | 116.97 | 114.38 | 116.01 | +0.590% | 22,060 | +38.195% |
| 2025-08-13 | 117.00 | 117.03 | 114.62 | 115.33 | -0.392% | 11,328 | +39.010% |
| 2025-08-12 | 115.10 | 116.19 | 113.12 | 115.78 | +2.649% | 6,439 | +38.465% |
| 2025-08-11 | 113.99 | 114.98 | 112.26 | 112.80 | -0.471% | 19,998 | +42.133% |
| 2025-08-08 | 111.58 | 113.49 | 111.50 | 113.33 | +2.348% | 10,823 | +41.463% |
| 2025-08-07 | 113.72 | 114.03 | 109.19 | 110.73 | -1.565% | 11,695 | +44.785% |
| 2025-08-06 | 108.49 | 112.49 | 108.49 | 112.49 | +4.254% | 19,937 | +42.519% |
| 2025-08-05 | 111.54 | 111.94 | 107.90 | 107.90 | -2.335% | 13,816 | +48.582% |
| 2025-08-04 | 108.65 | 111.34 | 108.65 | 110.48 | +2.829% | 25,228 | +45.112% |
| 2025-08-01 | 108.96 | 109.22 | 105.00 | 107.44 | -4.711% | 38,277 | +49.218% |
| 2025-07-31 | 118.38 | 118.38 | 112.11 | 112.75 | +0.519% | 26,565 | +42.188% |
| 2025-07-30 | 111.72 | 112.79 | 111.01 | 112.17 | +0.556% | 10,041 | +42.926% |
| 2025-07-29 | 113.99 | 114.72 | 111.55 | 111.55 | -1.082% | 24,443 | +43.720% |
| 2025-07-28 | 112.65 | 113.13 | 111.92 | 112.77 | +0.967% | 16,207 | +42.165% |
| 2025-07-25 | 112.14 | 112.25 | 111.00 | 111.69 | +0.522% | 27,902 | +43.540% |
| 2025-07-24 | 112.23 | 113.00 | 110.39 | 111.11 | +2.368% | 22,953 | +44.289% |
| 2025-07-23 | 108.59 | 109.20 | 106.94 | 108.54 | -0.059% | 18,088 | +47.706% |
| 2025-07-22 | 111.41 | 111.41 | 107.56 | 108.60 | -2.242% | 40,203 | +47.618% |
| 2025-07-21 | 109.38 | 111.81 | 109.38 | 111.09 | +1.552% | 29,117 | +44.309% |
| 2025-07-18 | 110.22 | 110.22 | 107.71 | 109.40 | -0.931% | 23,773 | +46.549% |
| 2025-07-17 | 108.90 | 110.84 | 108.52 | 110.42 | +1.817% | 56,290 | +45.185% |
| 2025-07-16 | 109.74 | 109.74 | 107.13 | 108.45 | -0.842% | 76,428 | +47.823% |
| 2025-07-15 | 110.00 | 110.89 | 109.35 | 109.37 | +1.030% | 62,920 | +46.579% |
| 2025-07-14 | 106.47 | 108.81 | 105.51 | 108.26 | +0.492% | 133,406 | +48.088% |
| 2025-07-11 | 107.50 | 108.17 | 106.79 | 107.73 | -0.250% | 26,583 | +48.816% |
| 2025-07-10 | 111.00 | 111.00 | 107.11 | 108.00 | -2.728% | 33,469 | +48.444% |
| 2025-07-09 | 110.03 | 111.50 | 109.74 | 111.03 | +2.039% | 28,799 | +44.395% |
| 2025-07-08 | 110.07 | 110.07 | 107.76 | 108.81 | -1.001% | 16,014 | +47.339% |
| 2025-07-07 | 110.10 | 110.53 | 109.15 | 109.91 | -1.078% | 23,651 | +45.865% |
| 2025-07-03 | 109.70 | 111.99 | 109.46 | 111.11 | +3.001% | 28,878 | +44.293% |
| 2025-07-02 | 106.16 | 108.30 | 105.81 | 107.87 | +1.668% | 25,804 | +48.623% |
| 2025-07-01 | 109.53 | 110.04 | 105.10 | 106.10 | -4.008% | 27,310 | +51.103% |
| 2025-06-30 | 110.90 | 110.92 | 108.98 | 110.53 | +1.107% | 28,982 | +45.047% |
| 2025-06-27 | 108.17 | 109.32 | 106.36 | 109.32 | +1.740% | 51,743 | +46.652% |
| 2025-06-26 | 104.48 | 107.53 | 104.08 | 107.45 | +3.367% | 60,918 | +49.204% |
| 2025-06-25 | 102.32 | 104.51 | 102.32 | 103.95 | +2.697% | 39,026 | +54.228% |
| 2025-06-24 | 100.79 | 101.88 | 100.28 | 101.22 | +2.529% | 26,350 | +58.388% |
| 2025-06-23 | 96.20 | 98.72 | 94.66 | 98.72 | +1.934% | 20,424 | +62.394% |
| 2025-06-20 | 99.44 | 100.00 | 96.24 | 96.85 | -2.023% | 22,904 | +65.535% |
| 2025-06-18 | 100.31 | 100.93 | 98.74 | 98.85 | -1.114% | 20,353 | +62.186% |
| 2025-06-17 | 99.20 | 100.53 | 99.17 | 99.96 | -0.172% | 16,778 | +60.380% |
| 2025-06-16 | 99.17 | 100.85 | 99.13 | 100.14 | +1.950% | 22,727 | +60.104% |
| 2025-06-13 | 97.63 | 99.54 | 97.08 | 98.22 | -2.063% | 41,566 | +63.225% |
| 2025-06-12 | 99.08 | 100.84 | 99.08 | 100.29 | +0.817% | 45,527 | +59.858% |
| 2025-06-11 | 99.72 | 100.96 | 99.03 | 99.48 | -0.084% | 14,827 | +61.164% |
| 2025-06-10 | 99.00 | 99.89 | 97.81 | 99.56 | +0.322% | 20,248 | +61.029% |
| 2025-06-09 | 99.99 | 100.10 | 98.83 | 99.24 | -0.161% | 14,409 | +61.548% |
| 2025-06-06 | 100.00 | 100.38 | 99.06 | 99.40 | +0.811% | 19,794 | +61.288% |
| 2025-06-05 | 98.61 | 100.64 | 97.78 | 98.60 | +0.425% | 32,616 | +62.596% |
| 2025-06-04 | 97.01 | 98.55 | 96.80 | 98.18 | +0.622% | 19,589 | +63.287% |
| 2025-06-03 | 97.14 | 98.45 | 96.00 | 97.58 | +1.428% | 30,171 | +64.302% |
| 2025-06-02 | 92.90 | 96.51 | 92.90 | 96.20 | +2.088% | 16,131 | +66.648% |
| 2025-05-30 | 94.33 | 94.33 | 90.38 | 94.23 | +0.250% | 18,432 | +70.128% |
| 2025-05-29 | 97.23 | 97.23 | 93.04 | 94.00 | -0.980% | 29,508 | +70.553% |
| 2025-05-28 | 94.93 | 95.59 | 93.38 | 94.93 | +0.338% | 23,103 | +68.882% |
| 2025-05-27 | 92.42 | 94.61 | 91.79 | 94.61 | +5.192% | 30,546 | +69.454% |
| 2025-05-23 | 88.50 | 90.69 | 87.68 | 89.94 | -1.262% | 20,540 | +78.252% |
| 2025-05-22 | 90.43 | 92.67 | 90.02 | 91.09 | +0.897% | 15,842 | +76.002% |
| 2025-05-21 | 90.10 | 93.69 | 89.01 | 90.28 | -1.624% | 30,534 | +77.581% |
| 2025-05-20 | 91.36 | 91.94 | 90.58 | 91.77 | -1.067% | 24,700 | +74.698% |
| 2025-05-19 | 89.98 | 92.76 | 89.67 | 92.76 | +0.270% | 67,773 | +72.833% |
| 2025-05-16 | 91.81 | 93.54 | 90.63 | 92.51 | +1.872% | 79,164 | +73.300% |
| 2025-05-15 | 90.24 | 92.89 | 90.14 | 90.81 | -1.433% | 25,406 | +76.544% |
| 2025-05-14 | 91.87 | 93.17 | 90.82 | 92.13 | +0.854% | 29,950 | +74.015% |
| 2025-05-13 | 88.00 | 92.65 | 87.42 | 91.35 | +5.974% | 88,744 | +75.501% |
| 2025-05-12 | 86.05 | 87.31 | 84.26 | 86.20 | +7.925% | 59,201 | +85.986% |
| 2025-05-09 | 81.00 | 81.18 | 78.46 | 79.87 | -2.252% | 25,312 | +100.726% |
| 2025-05-08 | 81.81 | 82.56 | 79.80 | 81.71 | +3.391% | 22,069 | +96.206% |
| 2025-05-07 | 78.77 | 80.80 | 77.40 | 79.03 | -1.212% | 24,223 | +102.860% |
| 2025-05-06 | 79.50 | 81.16 | 78.55 | 80.00 | -0.706% | 31,236 | +100.400% |
| 2025-05-05 | 80.92 | 82.09 | 80.01 | 80.57 | -1.937% | 21,175 | +98.985% |
| 2025-05-02 | 81.31 | 82.86 | 80.08 | 82.16 | +3.281% | 25,533 | +95.131% |
| 2025-05-01 | 80.44 | 81.29 | 78.97 | 79.55 | +4.671% | 34,260 | +101.534% |
| 2025-04-30 | 73.00 | 76.00 | 71.26 | 76.00 | -0.232% | 19,095 | +110.947% |
| 2025-04-29 | 74.87 | 76.39 | 74.87 | 76.18 | +0.936% | 9,187 | +110.459% |
| 2025-04-28 | 76.16 | 76.16 | 73.00 | 75.47 | -0.671% | 25,060 | +112.429% |
| 2025-04-25 | 74.37 | 75.98 | 73.01 | 75.98 | +3.806% | 22,143 | +111.003% |
| 2025-04-24 | 68.44 | 73.19 | 68.42 | 73.19 | +10.649% | 22,863 | +119.034% |
| 2025-04-23 | 66.80 | 68.74 | 65.59 | 66.15 | +6.805% | 41,982 | +142.358% |
| 2025-04-22 | 60.61 | 62.82 | 60.55 | 61.94 | +5.800% | 17,184 | +158.851% |
| 2025-04-21 | 60.04 | 60.06 | 57.02 | 58.54 | -5.374% | 16,099 | +173.864% |
| 2025-04-17 | 64.38 | 64.38 | 61.51 | 61.86 | -1.458% | 8,019 | +159.147% |
| 2025-04-16 | 64.80 | 66.08 | 61.00 | 62.78 | -7.181% | 16,805 | +155.368% |
| 2025-04-15 | 67.60 | 68.99 | 67.20 | 67.64 | 0.000% | 10,172 | +137.029% |