FNGU
MicroSectors FANG+ 3x Leveraged ETNs due February 17, 2045
stockNYSEETF
Market OpenOct 5, 2026 2:27:39 PM EDT
35.76USD+2.597%(+0.91)758,897
35.75Bid35.77Ask0.02SpreadPre-marketOct 5, 2026 9:07:30 AM EDT
34.98USD+0.373%(+0.13)
FNGU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.35 | 35.83 | 35.22 | 35.76 | +2.611% | 758,897 | 0.000% |
| 2026-10-02 | 35.54 | 35.86 | 34.77 | 34.85 | +1.367% | 2,571,620 | +2.611% |
| 2026-10-01 | 35.01 | 35.01 | 33.57 | 34.38 | -0.232% | 2,421,875 | +4.014% |
| 2026-09-30 | 34.74 | 35.89 | 34.46 | 34.46 | +0.058% | 2,207,028 | +3.772% |
| 2026-09-29 | 34.91 | 34.95 | 34.22 | 34.44 | +0.761% | 1,721,264 | +3.833% |
| 2026-09-28 | 35.21 | 35.21 | 33.79 | 34.18 | -4.231% | 2,980,429 | +4.623% |
| 2026-09-25 | 35.64 | 36.09 | 35.19 | 35.69 | -0.112% | 1,973,240 | +0.196% |
| 2026-09-24 | 34.22 | 35.79 | 34.22 | 35.73 | +1.506% | 1,706,940 | +0.084% |
| 2026-09-23 | 36.29 | 36.35 | 34.97 | 35.20 | -2.601% | 3,075,916 | +1.591% |
| 2026-09-22 | 35.85 | 36.50 | 35.81 | 36.14 | +0.725% | 2,870,258 | -1.051% |
| 2026-09-21 | 33.87 | 36.17 | 33.73 | 35.88 | +8.760% | 4,232,389 | -0.334% |
| 2026-09-18 | 33.03 | 33.13 | 32.36 | 32.99 | +0.152% | 2,056,645 | +8.396% |
| 2026-09-17 | 32.76 | 33.17 | 32.46 | 32.94 | +4.938% | 2,289,406 | +8.561% |
| 2026-09-16 | 31.78 | 32.13 | 30.73 | 31.39 | -0.696% | 3,048,412 | +13.922% |
| 2026-09-15 | 31.90 | 32.27 | 31.41 | 31.61 | -2.709% | 2,130,626 | +13.129% |
| 2026-09-14 | 31.55 | 32.91 | 31.24 | 32.49 | +0.838% | 2,678,998 | +10.065% |
| 2026-09-11 | 32.08 | 32.58 | 32.06 | 32.22 | +2.546% | 2,734,133 | +10.987% |
| 2026-09-10 | 31.22 | 31.75 | 30.99 | 31.42 | -2.271% | 1,685,940 | +13.813% |
| 2026-09-09 | 32.16 | 32.38 | 31.70 | 32.15 | +0.156% | 1,481,605 | +11.229% |
| 2026-09-08 | 32.90 | 33.03 | 31.94 | 32.10 | -2.727% | 2,406,052 | +11.402% |
| 2026-09-04 | 34.15 | 34.26 | 32.69 | 33.00 | -3.169% | 4,670,138 | +8.364% |
| 2026-09-03 | 32.63 | 34.33 | 32.63 | 34.08 | +5.576% | 4,922,646 | +4.930% |
| 2026-09-02 | 31.95 | 32.58 | 31.71 | 32.28 | +0.217% | 1,973,451 | +10.781% |
| 2026-09-01 | 31.55 | 32.96 | 31.26 | 32.21 | -2.718% | 4,014,593 | +11.021% |
| 2026-08-31 | 33.21 | 33.47 | 32.62 | 33.11 | -1.429% | 4,029,314 | +8.004% |
| 2026-08-28 | 32.96 | 34.55 | 32.93 | 33.59 | +2.035% | 6,784,763 | +6.460% |
| 2026-08-27 | 32.19 | 32.97 | 31.77 | 32.92 | +4.608% | 6,393,840 | +8.627% |
| 2026-08-26 | 31.18 | 31.71 | 30.85 | 31.47 | +0.736% | 2,836,569 | +13.632% |
| 2026-08-25 | 31.36 | 31.78 | 30.79 | 31.24 | +1.858% | 4,097,711 | +14.469% |
| 2026-08-24 | 30.90 | 31.31 | 30.13 | 30.67 | -2.294% | 3,157,137 | +16.596% |
| 2026-08-21 | 31.42 | 31.99 | 30.79 | 31.39 | +0.997% | 6,262,912 | +13.922% |
| 2026-08-20 | 31.25 | 31.47 | 30.92 | 31.08 | -0.956% | 2,956,491 | +15.058% |
| 2026-08-19 | 30.96 | 31.93 | 30.42 | 31.38 | +1.586% | 4,081,887 | +13.958% |
| 2026-08-18 | 31.27 | 31.49 | 30.79 | 30.89 | -4.098% | 2,252,652 | +15.766% |
| 2026-08-17 | 33.34 | 33.61 | 32.11 | 32.21 | -2.424% | 2,369,221 | +11.021% |
| 2026-08-14 | 34.22 | 34.30 | 32.87 | 33.01 | -2.969% | 2,378,463 | +8.331% |
| 2026-08-13 | 32.76 | 34.19 | 32.61 | 34.02 | +5.685% | 2,636,318 | +5.115% |
| 2026-08-12 | 33.42 | 33.47 | 32.10 | 32.19 | -1.499% | 2,794,030 | +11.090% |
| 2026-08-11 | 34.00 | 34.03 | 32.54 | 32.68 | -3.055% | 2,294,804 | +9.425% |
| 2026-08-10 | 33.41 | 34.50 | 33.40 | 33.71 | +0.597% | 3,652,880 | +6.081% |
| 2026-08-07 | 32.56 | 33.71 | 32.56 | 33.51 | +4.621% | 4,508,439 | +6.714% |
| 2026-08-06 | 31.80 | 32.64 | 31.38 | 32.03 | -0.156% | 2,436,134 | +11.645% |
| 2026-08-05 | 33.60 | 33.94 | 32.03 | 32.08 | -1.655% | 4,356,063 | +11.471% |
| 2026-08-04 | 29.97 | 33.04 | 29.97 | 32.62 | +13.225% | 9,873,657 | +9.626% |
| 2026-08-03 | 27.18 | 29.06 | 26.97 | 28.81 | +8.349% | 4,855,260 | +24.124% |
| 2026-07-31 | 26.22 | 26.83 | 25.31 | 26.59 | +4.933% | 4,004,170 | +34.487% |
| 2026-07-30 | 23.89 | 25.50 | 23.78 | 25.34 | +8.522% | 3,510,290 | +41.121% |
| 2026-07-29 | 24.57 | 25.23 | 23.28 | 23.35 | -5.043% | 6,524,718 | +53.148% |
| 2026-07-28 | 23.88 | 25.03 | 23.73 | 24.59 | -2.382% | 3,922,807 | +45.425% |
| 2026-07-27 | 25.94 | 25.94 | 24.68 | 25.19 | +1.368% | 3,550,433 | +41.961% |
| 2026-07-24 | 25.32 | 25.56 | 24.72 | 24.85 | -2.319% | 3,528,564 | +43.903% |
| 2026-07-23 | 25.85 | 26.09 | 24.70 | 25.44 | -5.778% | 5,407,225 | +40.566% |
| 2026-07-22 | 27.65 | 27.67 | 26.99 | 27.00 | -2.982% | 1,939,970 | +32.444% |
| 2026-07-21 | 27.70 | 27.96 | 27.20 | 27.83 | +2.998% | 1,688,011 | +28.494% |
| 2026-07-20 | 27.00 | 27.74 | 26.77 | 27.02 | +1.732% | 1,948,877 | +32.346% |
| 2026-07-17 | 25.77 | 27.43 | 25.08 | 26.56 | -6.182% | 2,934,460 | +34.639% |
| 2026-07-16 | 29.36 | 29.46 | 27.82 | 28.31 | -4.936% | 4,421,488 | +26.316% |
| 2026-07-15 | 29.38 | 29.87 | 29.12 | 29.78 | +3.116% | 7,110,256 | +20.081% |
| 2026-07-14 | 27.69 | 29.16 | 27.37 | 28.88 | +3.661% | 5,180,332 | +23.823% |
| 2026-07-13 | 28.05 | 28.55 | 27.68 | 27.86 | -2.655% | 4,463,887 | +28.356% |
| 2026-07-10 | 28.79 | 29.00 | 27.81 | 28.62 | +0.917% | 5,189,017 | +24.948% |
| 2026-07-09 | 27.04 | 28.45 | 26.50 | 28.36 | +3.052% | 3,482,079 | +26.093% |
| 2026-07-08 | 26.86 | 27.61 | 26.37 | 27.52 | +0.511% | 6,119,918 | +29.942% |
| 2026-07-07 | 27.30 | 28.01 | 26.58 | 27.38 | -0.037% | 4,271,404 | +30.606% |
| 2026-07-06 | 26.89 | 27.68 | 26.82 | 27.39 | +3.593% | 3,838,177 | +30.559% |
| 2026-07-02 | 26.69 | 27.58 | 26.22 | 26.44 | -0.788% | 9,034,096 | +35.250% |
| 2026-07-01 | 26.16 | 27.25 | 25.84 | 26.65 | +3.737% | 4,488,510 | +34.184% |
| 2026-06-30 | 25.22 | 25.90 | 25.03 | 25.69 | +1.904% | 3,296,456 | +39.198% |
| 2026-06-29 | 25.06 | 25.58 | 24.45 | 25.21 | +5.525% | 5,780,541 | +41.848% |
| 2026-06-26 | 23.21 | 24.97 | 23.10 | 23.89 | +0.505% | 8,249,103 | +49.686% |
| 2026-06-25 | 25.33 | 25.33 | 23.29 | 23.77 | -2.702% | 6,015,508 | +50.442% |
| 2026-06-24 | 25.22 | 25.66 | 24.06 | 24.43 | -2.475% | 4,365,859 | +46.377% |
| 2026-06-23 | 25.45 | 26.44 | 25.05 | 25.05 | -7.462% | 5,004,993 | +42.754% |
| 2026-06-22 | 29.05 | 29.29 | 26.92 | 27.07 | -7.737% | 4,403,271 | +32.102% |
| 2026-06-18 | 28.64 | 29.57 | 27.80 | 29.34 | +8.586% | 6,213,857 | +21.881% |
| 2026-06-17 | 28.49 | 28.52 | 26.87 | 27.02 | -3.223% | 7,586,989 | +32.346% |
| 2026-06-16 | 29.73 | 29.73 | 27.92 | 27.92 | -6.309% | 4,185,810 | +28.080% |
| 2026-06-15 | 28.64 | 29.90 | 28.58 | 29.80 | +13.524% | 4,680,222 | +20.000% |
| 2026-06-12 | 26.72 | 27.03 | 25.49 | 26.25 | -2.561% | 6,173,039 | +36.229% |
| 2026-06-11 | 25.02 | 27.00 | 24.12 | 26.94 | +7.588% | 8,076,073 | +32.739% |
| 2026-06-10 | 25.90 | 26.90 | 24.98 | 25.04 | -7.362% | 4,926,969 | +42.812% |
| 2026-06-09 | 28.99 | 29.27 | 24.30 | 27.03 | -4.047% | 10,635,015 | +32.297% |
| 2026-06-08 | 28.65 | 28.89 | 27.75 | 28.17 | +4.333% | 4,254,281 | +26.944% |
| 2026-06-05 | 30.57 | 30.83 | 26.72 | 27.00 | -15.966% | 9,320,052 | +32.444% |
| 2026-06-04 | 31.94 | 32.95 | 31.37 | 32.13 | -6.572% | 4,729,907 | +11.298% |
| 2026-06-03 | 35.97 | 36.08 | 33.81 | 34.39 | -3.777% | 5,344,265 | +3.984% |
| 2026-06-02 | 36.35 | 36.44 | 35.00 | 35.74 | -1.052% | 4,491,438 | +0.056% |
| 2026-06-01 | 35.73 | 36.78 | 35.60 | 36.12 | +3.883% | 7,636,923 | -0.997% |
| 2026-05-29 | 33.65 | 34.99 | 33.62 | 34.77 | +5.845% | 6,779,690 | +2.847% |
| 2026-05-28 | 31.89 | 33.08 | 31.52 | 32.85 | +3.140% | 5,120,749 | +8.858% |
| 2026-05-27 | 31.78 | 31.95 | 30.98 | 31.85 | +2.346% | 5,948,090 | +12.276% |
| 2026-05-26 | 29.97 | 31.39 | 29.95 | 31.12 | +8.470% | 5,517,751 | +14.910% |
| 2026-05-22 | 29.25 | 29.62 | 28.61 | 28.69 | -1.881% | 4,653,496 | +24.643% |
| 2026-05-21 | 28.61 | 29.58 | 28.40 | 29.24 | +1.704% | 4,917,964 | +22.298% |
| 2026-05-20 | 28.06 | 28.76 | 27.46 | 28.75 | +4.167% | 4,036,372 | +24.383% |
| 2026-05-19 | 27.61 | 28.31 | 26.91 | 27.60 | -2.197% | 6,492,080 | +29.565% |
| 2026-05-18 | 29.02 | 29.28 | 27.39 | 28.22 | -2.522% | 4,728,109 | +26.719% |
| 2026-05-15 | 29.15 | 29.93 | 28.58 | 28.95 | -5.268% | 5,203,925 | +23.523% |
| 2026-05-14 | 29.73 | 30.94 | 29.72 | 30.56 | +1.901% | 10,010,810 | +17.016% |
| 2026-05-13 | 29.03 | 30.26 | 28.41 | 29.99 | +4.096% | 6,054,789 | +19.240% |
| 2026-05-12 | 28.74 | 29.16 | 27.19 | 28.81 | -2.107% | 6,896,368 | +24.124% |
| 2026-05-11 | 29.28 | 29.90 | 29.10 | 29.43 | +0.341% | 6,411,748 | +21.509% |
| 2026-05-08 | 27.80 | 29.35 | 27.79 | 29.33 | +7.594% | 6,514,427 | +21.923% |
| 2026-05-07 | 27.50 | 28.50 | 27.01 | 27.26 | -0.873% | 6,031,231 | +31.181% |
| 2026-05-06 | 26.58 | 27.55 | 26.46 | 27.50 | +4.444% | 5,605,319 | +30.036% |
| 2026-05-05 | 26.32 | 26.76 | 26.17 | 26.33 | +2.571% | 4,520,724 | +35.815% |
| 2026-05-04 | 25.68 | 26.21 | 25.20 | 25.67 | +1.543% | 7,622,053 | +39.307% |
| 2026-05-01 | 24.73 | 25.75 | 24.68 | 25.28 | +3.607% | 7,655,648 | +41.456% |
| 2026-04-30 | 24.64 | 24.64 | 23.00 | 24.40 | -0.082% | 6,247,192 | +46.557% |
| 2026-04-29 | 24.31 | 24.62 | 23.88 | 24.42 | 0.000% | 5,206,402 | +46.437% |
| 2026-04-28 | 24.19 | 24.65 | 23.74 | 24.42 | -3.249% | 6,496,622 | +46.437% |
| 2026-04-27 | 24.62 | 25.29 | 24.62 | 25.24 | +2.145% | 5,569,943 | +41.680% |
| 2026-04-24 | 23.99 | 24.80 | 23.60 | 24.71 | +4.970% | 6,895,090 | +44.719% |
| 2026-04-23 | 24.28 | 24.51 | 22.90 | 23.54 | -4.812% | 6,631,335 | +51.912% |
| 2026-04-22 | 23.38 | 24.76 | 23.30 | 24.73 | +8.847% | 6,379,035 | +44.602% |
| 2026-04-21 | 23.32 | 23.45 | 22.61 | 22.72 | -1.517% | 4,742,688 | +57.394% |
| 2026-04-20 | 23.62 | 23.65 | 22.41 | 23.07 | -3.189% | 8,669,304 | +55.007% |
| 2026-04-17 | 23.61 | 24.14 | 23.42 | 23.83 | +0.549% | 8,398,827 | +50.063% |
| 2026-04-16 | 23.68 | 23.97 | 22.92 | 23.70 | +0.808% | 12,089,645 | +50.886% |
| 2026-04-15 | 22.45 | 23.54 | 22.38 | 23.51 | +5.710% | 9,299,476 | +52.105% |
| 2026-04-14 | 20.89 | 22.24 | 20.85 | 22.24 | +9.449% | 8,715,035 | +60.791% |
| 2026-04-13 | 19.49 | 20.34 | 19.24 | 20.32 | +3.673% | 5,659,519 | +75.984% |
| 2026-04-10 | 19.33 | 19.84 | 19.25 | 19.60 | +2.350% | 5,989,063 | +82.449% |
| 2026-04-09 | 18.69 | 19.17 | 18.04 | 19.15 | +3.235% | 6,383,824 | +86.736% |
| 2026-04-08 | 19.29 | 19.29 | 18.30 | 18.55 | +7.287% | 8,175,597 | +92.776% |
| 2026-04-07 | 16.93 | 17.29 | 16.14 | 17.29 | +2.550% | 7,141,099 | +106.825% |
| 2026-04-06 | 16.82 | 17.07 | 16.63 | 16.86 | +1.750% | 4,267,472 | +112.100% |
| 2026-04-02 | 15.31 | 16.57 | 14.99 | 16.57 | +1.594% | 6,812,227 | +115.812% |
| 2026-04-01 | 16.08 | 16.75 | 15.85 | 16.31 | +4.251% | 8,855,719 | +119.252% |
| 2026-03-31 | 14.38 | 15.64 | 14.36 | 15.64 | +13.782% | 12,587,112 | +128.571% |
| 2026-03-30 | 14.59 | 14.66 | 13.49 | 13.75 | -4.381% | 6,452,484 | +160.073% |
| 2026-03-27 | 15.10 | 15.18 | 14.29 | 14.38 | -6.865% | 7,143,955 | +148.679% |
| 2026-03-26 | 16.36 | 16.50 | 15.40 | 15.44 | -9.443% | 8,184,722 | +131.606% |
| 2026-03-25 | 17.28 | 17.52 | 16.90 | 17.05 | +0.947% | 3,921,850 | +109.736% |
| 2026-03-24 | 17.69 | 17.69 | 16.77 | 16.89 | -6.010% | 7,396,398 | +111.723% |
| 2026-03-23 | 17.94 | 18.45 | 17.65 | 17.97 | +4.842% | 6,263,617 | +98.998% |
| 2026-03-20 | 18.03 | 18.03 | 16.80 | 17.14 | -6.492% | 7,532,086 | +108.635% |
| 2026-03-19 | 18.36 | 18.55 | 17.95 | 18.33 | -1.979% | 4,173,974 | +95.090% |
| 2026-03-18 | 19.13 | 19.51 | 18.69 | 18.70 | -3.608% | 3,911,959 | +91.230% |
| 2026-03-17 | 19.33 | 19.82 | 19.21 | 19.40 | +1.147% | 2,914,699 | +84.330% |
| 2026-03-16 | 19.33 | 19.57 | 19.01 | 19.18 | +2.076% | 3,798,005 | +86.444% |
| 2026-03-13 | 19.79 | 19.99 | 18.59 | 18.79 | -4.571% | 4,735,143 | +90.314% |
| 2026-03-12 | 20.16 | 20.27 | 19.56 | 19.69 | -3.575% | 3,742,882 | +81.615% |
| 2026-03-11 | 20.89 | 21.01 | 20.08 | 20.42 | -0.196% | 3,865,411 | +75.122% |
| 2026-03-10 | 20.82 | 20.92 | 20.25 | 20.46 | -0.824% | 6,735,938 | +74.780% |
| 2026-03-09 | 19.33 | 20.75 | 19.23 | 20.63 | +3.512% | 6,783,281 | +73.340% |
| 2026-03-06 | 19.97 | 20.46 | 19.55 | 19.93 | -2.590% | 4,552,789 | +79.428% |
| 2026-03-05 | 20.03 | 20.67 | 19.78 | 20.46 | +2.608% | 7,518,946 | +74.780% |
| 2026-03-04 | 18.96 | 20.20 | 18.96 | 19.94 | +4.947% | 8,308,355 | +79.338% |
| 2026-03-03 | 17.89 | 19.07 | 17.61 | 19.00 | 0.000% | 12,521,061 | +88.211% |
| 2026-03-02 | 17.77 | 19.17 | 17.75 | 19.00 | +3.205% | 14,442,867 | +88.211% |
| 2026-02-27 | 17.96 | 18.42 | 17.70 | 18.41 | +0.711% | 10,040,275 | +94.242% |
| 2026-02-26 | 18.50 | 18.58 | 17.52 | 18.28 | -1.931% | 13,885,643 | +95.624% |
| 2026-02-25 | 17.80 | 18.68 | 17.80 | 18.64 | +7.003% | 3,831,195 | +91.845% |
| 2026-02-24 | 16.91 | 17.52 | 16.50 | 17.42 | +1.456% | 6,793,003 | +105.281% |
| 2026-02-23 | 18.10 | 18.14 | 16.95 | 17.17 | -6.837% | 7,139,523 | +108.270% |
| 2026-02-20 | 17.83 | 19.03 | 17.78 | 18.43 | +1.487% | 7,859,234 | +94.031% |
| 2026-02-19 | 17.98 | 18.49 | 17.89 | 18.16 | -0.329% | 4,024,183 | +96.916% |
| 2026-02-18 | 17.87 | 18.67 | 17.75 | 18.22 | +2.302% | 4,635,468 | +96.268% |
| 2026-02-17 | 17.12 | 18.00 | 16.67 | 17.81 | +1.078% | 5,811,598 | +100.786% |
| 2026-02-13 | 17.76 | 18.15 | 17.24 | 17.62 | -1.289% | 6,329,055 | +102.951% |
| 2026-02-12 | 19.42 | 19.42 | 17.73 | 17.85 | -8.037% | 5,763,340 | +100.336% |
| 2026-02-11 | 20.26 | 20.28 | 18.99 | 19.41 | -2.560% | 4,630,227 | +84.235% |
| 2026-02-10 | 20.49 | 20.75 | 19.87 | 19.92 | -2.017% | 3,358,544 | +79.518% |
| 2026-02-09 | 18.90 | 20.65 | 18.90 | 20.33 | +4.902% | 3,704,028 | +75.898% |
| 2026-02-06 | 18.42 | 19.50 | 18.17 | 19.38 | +4.813% | 7,680,840 | +84.520% |
| 2026-02-05 | 19.14 | 19.74 | 18.25 | 18.49 | -7.179% | 8,289,713 | +93.402% |
| 2026-02-04 | 21.26 | 21.26 | 19.19 | 19.92 | -7.219% | 10,306,910 | +79.518% |
| 2026-02-03 | 23.32 | 23.32 | 20.82 | 21.47 | -4.663% | 8,957,730 | +66.558% |
| 2026-02-02 | 22.42 | 23.08 | 22.42 | 22.52 | -0.177% | 13,408,523 | +58.792% |
| 2026-01-30 | 22.56 | 23.08 | 22.17 | 22.56 | -2.675% | 4,251,877 | +58.511% |
| 2026-01-29 | 23.74 | 23.83 | 21.45 | 23.18 | -2.441% | 8,525,067 | +54.271% |
| 2026-01-28 | 24.66 | 24.69 | 23.60 | 23.76 | -2.061% | 6,428,758 | +50.505% |
| 2026-01-27 | 24.03 | 24.41 | 23.80 | 24.26 | +3.102% | 5,189,723 | +47.403% |
| 2026-01-26 | 23.03 | 23.85 | 23.03 | 23.53 | +2.886% | 4,996,765 | +51.976% |
| 2026-01-23 | 22.32 | 23.19 | 22.20 | 22.87 | +3.111% | 4,492,162 | +56.362% |
| 2026-01-22 | 22.39 | 22.39 | 21.93 | 22.18 | +2.780% | 3,656,697 | +61.226% |
| 2026-01-21 | 21.39 | 22.07 | 20.73 | 21.58 | -0.046% | 8,007,197 | +65.709% |
| 2026-01-20 | 22.25 | 22.61 | 21.52 | 21.59 | -8.439% | 6,942,495 | +65.632% |
| 2026-01-16 | 24.11 | 24.32 | 23.26 | 23.58 | -0.883% | 2,848,904 | +51.654% |
| 2026-01-15 | 24.50 | 24.64 | 23.59 | 23.79 | -0.252% | 4,444,899 | +50.315% |
| 2026-01-14 | 24.73 | 24.94 | 23.24 | 23.85 | -5.207% | 6,338,570 | +49.937% |
| 2026-01-13 | 25.15 | 25.58 | 24.60 | 25.16 | -0.198% | 3,377,355 | +42.130% |
| 2026-01-12 | 24.69 | 25.52 | 24.66 | 25.21 | +0.478% | 2,560,809 | +41.848% |
| 2026-01-09 | 24.71 | 25.21 | 24.21 | 25.09 | +1.744% | 3,504,981 | +42.527% |
| 2026-01-08 | 25.60 | 25.60 | 24.27 | 24.66 | -2.990% | 4,333,023 | +45.012% |
| 2026-01-07 | 24.93 | 26.17 | 24.91 | 25.42 | +2.335% | 4,004,110 | +40.677% |
| 2026-01-06 | 24.78 | 25.01 | 24.29 | 24.84 | +1.388% | 3,484,819 | +43.961% |
| 2026-01-05 | 24.82 | 24.98 | 24.32 | 24.50 | +1.660% | 5,362,863 | +45.959% |
| 2026-01-02 | 25.74 | 26.22 | 23.76 | 24.10 | -4.630% | 6,092,349 | +48.382% |
| 2025-12-31 | 25.88 | 25.88 | 25.23 | 25.27 | -2.432% | 2,496,760 | +41.512% |
| 2025-12-30 | 25.85 | 26.26 | 25.84 | 25.90 | -0.423% | 1,493,592 | +38.069% |
| 2025-12-29 | 25.98 | 26.28 | 25.76 | 26.01 | -2.108% | 3,634,191 | +37.486% |
| 2025-12-26 | 26.59 | 26.81 | 26.45 | 26.57 | -0.263% | 2,177,727 | +34.588% |
| 2025-12-24 | 26.42 | 26.67 | 26.28 | 26.64 | +0.188% | 1,392,424 | +34.234% |
| 2025-12-23 | 25.90 | 26.61 | 25.73 | 26.59 | +2.902% | 11,477,885 | +34.487% |
| 2025-12-22 | 26.02 | 26.12 | 25.67 | 25.84 | +0.506% | 2,121,562 | +38.390% |
| 2025-12-19 | 25.20 | 25.78 | 25.19 | 25.71 | +3.419% | 3,436,289 | +39.090% |
| 2025-12-18 | 25.13 | 25.18 | 24.44 | 24.86 | +2.897% | 3,411,069 | +43.846% |
| 2025-12-17 | 25.86 | 25.88 | 24.14 | 24.16 | -5.477% | 5,384,037 | +48.013% |
| 2025-12-16 | 24.88 | 25.77 | 24.88 | 25.56 | +1.108% | 4,675,074 | +39.906% |
| 2025-12-15 | 27.12 | 27.12 | 25.23 | 25.28 | -7.263% | 6,706,869 | +41.456% |
| 2025-12-12 | 28.61 | 28.67 | 26.86 | 27.26 | -7.153% | 6,534,351 | +31.181% |
| 2025-12-11 | 29.08 | 29.57 | 28.48 | 29.36 | -1.145% | 5,464,589 | +21.798% |
| 2025-12-10 | 29.52 | 29.84 | 29.06 | 29.70 | -0.602% | 6,002,610 | +20.404% |
| 2025-12-09 | 29.47 | 30.00 | 29.30 | 29.88 | +0.640% | 2,667,948 | +19.679% |
| 2025-12-08 | 29.98 | 30.34 | 29.45 | 29.69 | -0.403% | 2,438,956 | +20.445% |
| 2025-12-05 | 29.54 | 30.50 | 29.53 | 29.81 | +1.051% | 2,972,814 | +19.960% |
| 2025-12-04 | 30.16 | 30.16 | 29.08 | 29.50 | -0.304% | 2,549,074 | +21.220% |
| 2025-12-03 | 29.11 | 29.68 | 28.60 | 29.59 | -1.922% | 3,774,587 | +20.852% |
| 2025-12-02 | 30.11 | 30.57 | 29.63 | 30.17 | +1.617% | 3,604,558 | +18.528% |
| 2025-12-01 | 29.15 | 29.91 | 28.74 | 29.69 | -0.901% | 2,754,710 | +20.445% |
| 2025-11-28 | 29.61 | 29.97 | 29.52 | 29.96 | +2.357% | 1,873,896 | +19.359% |
| 2025-11-26 | 29.48 | 29.72 | 28.88 | 29.27 | +0.343% | 2,252,224 | +22.173% |
| 2025-11-25 | 28.67 | 29.33 | 27.68 | 29.17 | +1.922% | 3,851,350 | +22.592% |
| 2025-11-24 | 26.87 | 28.79 | 26.86 | 28.62 | +10.289% | 4,129,234 | +24.948% |
| 2025-11-21 | 25.77 | 26.91 | 24.86 | 25.95 | +0.426% | 7,170,775 | +37.803% |
| 2025-11-20 | 29.52 | 29.85 | 25.64 | 25.84 | -6.512% | 8,813,902 | +38.390% |
| 2025-11-19 | 27.02 | 28.47 | 26.91 | 27.64 | +1.805% | 4,257,435 | +29.378% |
| 2025-11-18 | 27.64 | 28.09 | 26.42 | 27.15 | -4.199% | 6,898,226 | +31.713% |
| 2025-11-17 | 28.56 | 29.54 | 27.68 | 28.34 | -1.904% | 4,824,664 | +26.182% |
| 2025-11-14 | 27.56 | 29.57 | 27.10 | 28.89 | -0.311% | 4,718,202 | +23.780% |
| 2025-11-13 | 30.31 | 30.31 | 28.50 | 28.98 | -6.274% | 5,419,360 | +23.395% |
| 2025-11-12 | 31.88 | 31.88 | 30.26 | 30.92 | -1.591% | 3,738,184 | +15.653% |
| 2025-11-11 | 31.20 | 31.57 | 30.74 | 31.42 | -0.444% | 5,712,461 | +13.813% |
| 2025-11-10 | 30.78 | 31.75 | 30.53 | 31.56 | +7.056% | 4,536,945 | +13.308% |
| 2025-11-07 | 29.10 | 29.48 | 27.65 | 29.48 | -0.506% | 6,635,582 | +21.303% |
| 2025-11-06 | 30.71 | 30.73 | 29.32 | 29.63 | -4.419% | 4,667,924 | +20.688% |
| 2025-11-05 | 30.63 | 31.47 | 30.42 | 31.00 | +0.584% | 2,888,454 | +15.355% |
| 2025-11-04 | 31.38 | 32.31 | 30.62 | 30.82 | -5.979% | 5,128,238 | +16.029% |
| 2025-11-03 | 33.70 | 33.74 | 32.54 | 32.78 | +0.707% | 2,988,437 | +9.091% |
| 2025-10-31 | 33.98 | 34.08 | 32.31 | 32.55 | +1.181% | 4,991,951 | +9.862% |
| 2025-10-30 | 33.08 | 33.30 | 31.84 | 32.17 | -5.159% | 5,674,827 | +11.159% |
| 2025-10-29 | 33.67 | 34.04 | 33.12 | 33.92 | +2.015% | 5,334,992 | +5.425% |
| 2025-10-28 | 32.59 | 33.57 | 32.35 | 33.25 | +4.330% | 6,591,327 | +7.549% |
| 2025-10-27 | 31.58 | 31.97 | 31.31 | 31.87 | +5.182% | 4,388,745 | +12.206% |
| 2025-10-24 | 30.16 | 30.60 | 29.97 | 30.30 | +3.061% | 4,172,172 | +18.020% |
| 2025-10-23 | 28.95 | 29.50 | 28.88 | 29.40 | +2.546% | 3,938,359 | +21.633% |
| 2025-10-22 | 29.30 | 29.52 | 27.88 | 28.67 | -4.497% | 5,924,471 | +24.730% |
| 2025-10-21 | 29.90 | 30.11 | 29.70 | 30.02 | +0.267% | 3,571,541 | +19.121% |
| 2025-10-20 | 28.94 | 30.04 | 28.94 | 29.94 | +5.385% | 4,761,157 | +19.439% |
| 2025-10-17 | 27.65 | 28.57 | 27.31 | 28.41 | +1.392% | 4,831,214 | +25.871% |
| 2025-10-16 | 29.13 | 29.38 | 27.34 | 28.02 | -1.442% | 7,439,439 | +27.623% |
| 2025-10-15 | 28.93 | 29.23 | 27.71 | 28.43 | +0.887% | 5,401,154 | +25.783% |
| 2025-10-14 | 28.07 | 28.92 | 27.25 | 28.18 | -4.572% | 7,890,846 | +26.899% |
| 2025-10-13 | 29.52 | 29.64 | 29.40 | 29.53 | +7.343% | 5,632,633 | +21.097% |
| 2025-10-10 | 30.54 | 31.00 | 27.46 | 27.51 | -9.833% | 16,640,978 | +29.989% |
| 2025-10-09 | 30.10 | 30.51 | 29.91 | 30.51 | +0.793% | 3,168,622 | +17.207% |
| 2025-10-08 | 29.10 | 30.28 | 29.10 | 30.27 | +4.668% | 5,546,896 | +18.137% |
| 2025-10-07 | 29.38 | 29.39 | 28.36 | 28.92 | -1.162% | 4,933,486 | +23.651% |
| 2025-10-06 | 28.71 | 29.49 | 28.49 | 29.26 | +1.351% | 5,218,489 | +22.215% |
| 2025-10-03 | 29.50 | 29.55 | 28.62 | 28.87 | -1.836% | 4,188,389 | +23.866% |
| 2025-10-02 | 29.49 | 29.51 | 28.90 | 29.41 | +0.961% | 4,817,185 | +21.591% |
| 2025-10-01 | 28.49 | 29.23 | 28.30 | 29.13 | -0.171% | 3,989,868 | +22.760% |
| 2025-09-30 | 29.18 | 29.22 | 28.38 | 29.18 | -0.342% | 4,135,272 | +22.550% |
| 2025-09-29 | 29.48 | 30.07 | 29.16 | 29.28 | +0.653% | 3,434,186 | +22.131% |
| 2025-09-26 | 28.73 | 29.16 | 28.47 | 29.09 | +1.007% | 3,822,640 | +22.929% |
| 2025-09-25 | 28.55 | 29.17 | 27.88 | 28.80 | -1.201% | 5,670,559 | +24.167% |
| 2025-09-24 | 30.05 | 30.05 | 28.82 | 29.15 | -1.653% | 4,595,855 | +22.676% |
| 2025-09-23 | 30.81 | 30.81 | 29.45 | 29.64 | -4.233% | 5,989,038 | +20.648% |
| 2025-09-22 | 30.76 | 31.14 | 30.42 | 30.95 | -0.258% | 4,952,711 | +15.541% |
| 2025-09-19 | 30.60 | 31.08 | 30.43 | 31.03 | +2.511% | 6,090,913 | +15.243% |
| 2025-09-18 | 30.08 | 30.54 | 29.93 | 30.27 | +3.842% | 7,719,949 | +18.137% |
| 2025-09-17 | 29.66 | 29.66 | 28.34 | 29.15 | -1.819% | 6,461,709 | +22.676% |
| 2025-09-16 | 30.06 | 30.06 | 29.60 | 29.69 | -0.802% | 3,088,814 | +20.445% |
| 2025-09-15 | 28.97 | 29.94 | 28.82 | 29.93 | +4.650% | 5,337,716 | +19.479% |
| 2025-09-12 | 28.54 | 28.76 | 28.31 | 28.60 | +0.633% | 2,558,308 | +25.035% |
| 2025-09-11 | 29.04 | 29.07 | 28.34 | 28.42 | -0.699% | 3,966,871 | +25.827% |
| 2025-09-10 | 28.75 | 29.22 | 28.34 | 28.62 | +1.706% | 8,907,080 | +24.948% |
| 2025-09-09 | 28.33 | 28.33 | 27.65 | 28.14 | +0.608% | 5,463,269 | +27.079% |
| 2025-09-08 | 27.79 | 28.39 | 27.79 | 27.97 | +3.058% | 5,804,911 | +27.851% |
| 2025-09-05 | 28.02 | 28.02 | 26.56 | 27.14 | +1.915% | 7,849,201 | +31.761% |
| 2025-09-04 | 26.13 | 26.66 | 25.63 | 26.63 | +2.938% | 4,849,327 | +34.285% |
| 2025-09-03 | 25.46 | 25.89 | 25.24 | 25.87 | +5.163% | 5,932,588 | +38.230% |
| 2025-09-02 | 23.86 | 24.67 | 23.53 | 24.60 | -2.536% | 5,527,462 | +45.366% |
| 2025-08-29 | 26.33 | 26.33 | 24.96 | 25.24 | -5.255% | 6,167,913 | +41.680% |
| 2025-08-28 | 25.59 | 26.77 | 25.36 | 26.64 | +4.512% | 8,078,820 | +34.234% |
| 2025-08-27 | 25.01 | 25.58 | 25.01 | 25.49 | +1.231% | 3,114,923 | +40.290% |
| 2025-08-26 | 24.92 | 25.19 | 24.63 | 25.18 | +0.680% | 2,703,512 | +42.017% |
| 2025-08-25 | 24.89 | 25.54 | 24.82 | 25.01 | +0.442% | 4,317,540 | +42.983% |
| 2025-08-22 | 23.98 | 25.19 | 23.71 | 24.90 | +4.534% | 5,681,963 | +43.614% |
| 2025-08-21 | 23.91 | 24.27 | 23.51 | 23.82 | -1.773% | 2,935,057 | +50.126% |
| 2025-08-20 | 24.61 | 24.61 | 23.21 | 24.25 | -2.454% | 5,570,278 | +47.464% |
| 2025-08-19 | 26.11 | 26.15 | 24.65 | 24.86 | -5.583% | 5,529,939 | +43.846% |
| 2025-08-18 | 26.17 | 26.38 | 25.86 | 26.33 | -0.114% | 1,862,098 | +35.815% |
| 2025-08-15 | 26.34 | 26.43 | 26.21 | 26.36 | -0.114% | 3,001,256 | +35.660% |
| 2025-08-14 | 26.19 | 26.67 | 26.14 | 26.39 | +1.189% | 4,739,003 | +35.506% |
| 2025-08-13 | 26.72 | 26.79 | 25.87 | 26.08 | -1.287% | 6,540,423 | +37.117% |
| 2025-08-12 | 25.75 | 26.48 | 25.35 | 26.42 | +3.608% | 6,468,645 | +35.352% |
| 2025-08-11 | 25.46 | 26.03 | 25.30 | 25.50 | -0.932% | 3,696,607 | +40.235% |
| 2025-08-08 | 25.22 | 25.74 | 25.03 | 25.74 | +3.373% | 5,162,072 | +38.928% |
| 2025-08-07 | 25.80 | 25.84 | 24.31 | 24.90 | -1.464% | 7,590,685 | +43.614% |
| 2025-08-06 | 24.29 | 25.34 | 24.20 | 25.27 | +5.511% | 4,966,991 | +41.512% |
| 2025-08-05 | 24.86 | 25.10 | 23.90 | 23.95 | -3.271% | 4,127,638 | +49.311% |
| 2025-08-04 | 24.15 | 24.82 | 24.15 | 24.76 | +5.407% | 5,733,648 | +44.426% |
| 2025-08-01 | 24.26 | 24.38 | 23.15 | 23.49 | -8.099% | 8,804,517 | +52.235% |
| 2025-07-31 | 27.11 | 27.16 | 25.37 | 25.56 | +0.868% | 7,128,488 | +39.906% |
| 2025-07-30 | 25.37 | 25.60 | 24.89 | 25.34 | +0.396% | 5,040,843 | +41.121% |
| 2025-07-29 | 25.96 | 26.14 | 25.15 | 25.24 | -0.903% | 5,684,589 | +41.680% |
| 2025-07-28 | 25.53 | 25.68 | 25.15 | 25.47 | +1.717% | 4,461,942 | +40.400% |
| 2025-07-25 | 25.09 | 25.34 | 24.91 | 25.04 | -0.239% | 3,001,076 | +42.812% |
| 2025-07-24 | 25.38 | 25.60 | 24.77 | 25.10 | +3.420% | 5,675,942 | +42.470% |
| 2025-07-23 | 24.01 | 24.32 | 23.70 | 24.27 | +0.372% | 2,220,850 | +47.342% |
| 2025-07-22 | 25.10 | 25.10 | 23.94 | 24.18 | -3.665% | 5,388,110 | +47.891% |
| 2025-07-21 | 24.60 | 25.25 | 24.60 | 25.10 | +2.911% | 6,300,131 | +42.470% |
| 2025-07-18 | 24.72 | 24.72 | 23.95 | 24.39 | -0.934% | 3,881,913 | +46.617% |
| 2025-07-17 | 24.19 | 24.80 | 24.19 | 24.62 | +1.610% | 3,399,635 | +45.248% |
| 2025-07-16 | 24.54 | 24.54 | 23.67 | 24.23 | -0.452% | 4,001,237 | +47.586% |
| 2025-07-15 | 24.61 | 24.80 | 24.33 | 24.34 | +1.459% | 4,805,662 | +46.919% |
| 2025-07-14 | 23.63 | 24.18 | 23.31 | 23.99 | +0.926% | 3,698,700 | +49.062% |
| 2025-07-11 | 23.94 | 24.12 | 23.63 | 23.77 | -1.369% | 3,572,688 | +50.442% |
| 2025-07-10 | 24.82 | 24.84 | 23.74 | 24.10 | -3.561% | 6,873,714 | +48.382% |
| 2025-07-09 | 24.63 | 25.18 | 24.54 | 24.99 | +3.179% | 7,791,816 | +43.097% |
| 2025-07-08 | 24.73 | 24.73 | 23.88 | 24.22 | -1.264% | 3,735,415 | +47.647% |
| 2025-07-07 | 24.83 | 24.91 | 24.30 | 24.53 | -2.271% | 4,608,771 | +45.781% |
| 2025-07-03 | 24.38 | 25.24 | 24.34 | 25.10 | +4.583% | 6,126,373 | +42.470% |
| 2025-07-02 | 23.41 | 24.09 | 23.39 | 24.00 | +1.824% | 4,568,204 | +49.000% |
| 2025-07-01 | 24.70 | 24.77 | 23.13 | 23.57 | -5.341% | 7,492,569 | +51.718% |
| 2025-06-30 | 24.92 | 24.99 | 24.52 | 24.90 | +2.007% | 6,408,239 | +43.614% |
| 2025-06-27 | 23.93 | 24.41 | 23.69 | 24.41 | +2.477% | 7,352,341 | +46.497% |
| 2025-06-26 | 23.13 | 23.89 | 22.92 | 23.82 | +4.474% | 6,246,628 | +50.126% |
| 2025-06-25 | 22.41 | 23.11 | 22.38 | 22.80 | +2.842% | 5,764,842 | +56.842% |
| 2025-06-24 | 21.87 | 22.26 | 21.87 | 22.17 | -95.765% | 4,634,409 | +61.299% |
| 2025-02-28 | 494.89 | 525.00 | 477.00 | 523.50 | +4.874% | 1,232,974 | -93.169% |
| 2025-02-27 | 575.90 | 581.80 | 492.73 | 499.17 | -10.511% | 1,312,704 | -92.836% |
| 2025-02-26 | 545.00 | 575.87 | 541.80 | 557.80 | +4.149% | 837,028 | -93.589% |
| 2025-02-25 | 555.83 | 557.95 | 510.94 | 535.58 | -4.327% | 1,126,162 | -93.323% |
| 2025-02-24 | 603.14 | 605.80 | 557.54 | 559.80 | -5.410% | 819,070 | -93.612% |
| 2025-02-21 | 647.00 | 652.60 | 589.23 | 591.82 | -8.782% | 869,188 | -93.958% |
| 2025-02-20 | 661.46 | 662.55 | 628.15 | 648.80 | -3.244% | 653,786 | -94.488% |
| 2025-02-19 | 667.78 | 671.82 | 649.00 | 670.55 | -0.512% | 421,313 | -94.667% |
| 2025-02-18 | 689.41 | 689.41 | 656.52 | 674.00 | -1.781% | 543,871 | -94.694% |
| 2025-02-14 | 678.00 | 690.46 | 670.00 | 686.22 | +0.667% | 451,073 | -94.789% |
| 2025-02-13 | 653.21 | 682.00 | 645.90 | 681.67 | +4.355% | 622,786 | -94.754% |
| 2025-02-12 | 633.78 | 657.62 | 627.80 | 653.22 | -0.454% | 569,886 | -94.526% |
| 2025-02-11 | 649.86 | 662.99 | 641.00 | 656.20 | -0.360% | 424,160 | -94.550% |
| 2025-02-10 | 643.00 | 665.25 | 642.57 | 658.57 | +4.625% | 640,319 | -94.570% |
| 2025-02-07 | 656.60 | 669.49 | 626.02 | 629.46 | -4.133% | 653,679 | -94.319% |
| 2025-02-06 | 645.97 | 659.00 | 641.14 | 656.60 | +1.798% | 569,907 | -94.554% |
| 2025-02-05 | 626.13 | 645.73 | 620.48 | 645.00 | +1.291% | 414,090 | -94.456% |
| 2025-02-04 | 615.50 | 637.15 | 615.50 | 636.78 | +4.560% | 573,943 | -94.384% |
| 2025-02-03 | 585.85 | 621.52 | 583.35 | 609.01 | -2.558% | 709,538 | -94.128% |
| 2025-01-31 | 636.98 | 655.50 | 618.53 | 625.00 | +0.806% | 662,960 | -94.278% |
| 2025-01-30 | 630.52 | 645.00 | 600.95 | 620.00 | -3.487% | 726,857 | -94.232% |
| 2025-01-29 | 655.99 | 655.99 | 622.80 | 642.40 | -2.802% | 796,826 | -94.433% |
| 2025-01-28 | 612.01 | 666.00 | 597.62 | 660.92 | +10.337% | 973,626 | -94.589% |
| 2025-01-27 | 580.27 | 628.80 | 580.08 | 599.00 | -10.969% | 1,126,969 | -94.030% |
| 2025-01-24 | 684.79 | 694.59 | 661.56 | 672.80 | -0.703% | 429,091 | -94.685% |
| 2025-01-23 | 656.12 | 677.83 | 649.13 | 677.56 | +1.981% | 412,192 | -94.722% |
| 2025-01-22 | 659.88 | 677.50 | 653.05 | 664.40 | +7.156% | 697,872 | -94.618% |
| 2025-01-21 | 610.42 | 623.32 | 595.00 | 620.03 | +3.858% | 631,562 | -94.233% |
| 2025-01-17 | 604.54 | 606.14 | 580.96 | 597.00 | +3.574% | 594,550 | -94.010% |
| 2025-01-16 | 601.99 | 604.99 | 575.15 | 576.40 | -2.925% | 667,268 | -93.796% |
| 2025-01-15 | 573.00 | 596.00 | 561.78 | 593.77 | +9.029% | 753,816 | -93.977% |
| 2025-01-14 | 564.27 | 569.00 | 534.22 | 544.60 | -1.090% | 812,605 | -93.434% |
| 2025-01-13 | 541.56 | 553.00 | 534.32 | 550.60 | -1.679% | 633,083 | -93.505% |
| 2025-01-10 | 585.49 | 587.88 | 550.03 | 560.00 | -6.977% | 914,813 | -93.614% |
| 2025-01-08 | 604.89 | 613.74 | 586.00 | 602.00 | -0.724% | 554,831 | -94.060% |
| 2025-01-07 | 655.00 | 655.00 | 598.38 | 606.39 | -6.277% | 849,523 | -94.103% |
| 2025-01-06 | 636.09 | 654.56 | 631.47 | 647.00 | +5.265% | 653,442 | -94.473% |
| 2025-01-03 | 599.98 | 618.93 | 597.51 | 614.64 | +3.689% | 599,378 | -94.182% |
| 2025-01-02 | 600.80 | 614.33 | 571.05 | 592.77 | +1.573% | 909,072 | -93.967% |
| 2024-12-31 | 612.79 | 614.17 | 582.00 | 583.59 | -3.730% | 708,190 | -93.872% |
| 2024-12-30 | 595.30 | 622.36 | 588.21 | 606.20 | -3.534% | 613,200 | -94.101% |
| 2024-12-27 | 649.00 | 650.34 | 605.20 | 628.41 | -4.847% | 783,978 | -94.309% |
| 2024-12-26 | 661.05 | 667.50 | 646.50 | 660.42 | -0.838% | 387,720 | -94.585% |
| 2024-12-24 | 650.00 | 666.00 | 646.83 | 666.00 | +3.687% | 364,857 | -94.631% |
| 2024-12-23 | 624.90 | 643.89 | 611.11 | 642.32 | +4.442% | 596,297 | -94.433% |
| 2024-12-20 | 582.20 | 639.14 | 576.79 | 615.00 | +3.119% | 925,618 | -94.185% |
| 2024-12-19 | 621.30 | 621.30 | 595.44 | 596.40 | 0.000% | 912,626 | -94.004% |