GDXD
MicroSectors Gold Miners -3x Inverse Leveraged ETN
stockNYSEETF
Market OpenOct 5, 2026 10:54:14 AM EDT
22.68USD+1.567%(+0.35)648,226
22.82Bid22.89Ask0.07SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
22.25USD-0.336%(-0.08)
GDXD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.76 | 23.58 | 22.68 | 22.68 | +1.567% | 648,226 | 0.000% | |
| 2026-10-02 | 21.90 | 23.42 | 21.51 | 22.33 | -3.166% | 2,454,295 | +1.567% | |
| 2026-10-01 | 22.30 | 23.26 | 22.05 | 23.06 | +3.874% | 2,222,605 | -1.648% | |
| 2026-09-30 | 20.87 | 22.24 | 20.74 | 22.20 | +4.323% | 1,617,553 | +2.162% | |
| 2026-09-29 | 21.67 | 22.33 | 21.18 | 21.28 | -4.144% | 1,407,666 | +6.579% | |
| 2026-09-28 | 22.06 | 22.50 | 21.23 | 22.20 | +16.413% | 2,343,398 | +2.162% | |
| 2026-09-25 | 19.40 | 20.10 | 18.83 | 19.07 | -1.903% | 1,872,791 | +18.930% | |
| 2026-09-24 | 19.33 | 20.37 | 19.25 | 19.44 | +3.791% | 1,786,847 | +16.667% | |
| 2026-09-23 | 17.79 | 19.00 | 17.79 | 18.73 | +13.860% | 1,796,282 | +21.089% | |
| 2026-09-22 | 18.51 | 18.57 | 16.17 | 16.45 | -11.369% | 2,782,068 | +37.872% | |
| 2026-09-21 | 17.82 | 18.95 | 17.76 | 18.56 | +3.456% | 1,943,784 | +22.198% | |
| 2026-09-18 | 17.73 | 18.71 | 17.69 | 17.94 | +0.617% | 3,231,473 | +26.421% | |
| 2026-09-17 | 17.90 | 18.86 | 17.40 | 17.83 | -10.805% | 2,850,799 | +27.201% | |
| 2026-09-16 | 18.08 | 21.03 | 17.94 | 19.99 | +4.550% | 4,697,395 | +13.457% | |
| 2026-09-15 | 18.96 | 19.92 | 18.75 | 19.12 | +0.052% | 2,106,143 | +18.619% | |
| 2026-09-14 | 19.22 | 19.80 | 18.55 | 19.11 | +9.701% | 3,273,434 | +18.681% | |
| 2026-09-11 | 16.66 | 17.88 | 16.23 | 17.42 | -3.007% | 3,579,335 | +30.195% | |
| 2026-09-10 | 17.69 | 18.17 | 17.23 | 17.96 | +10.387% | 5,184,108 | +26.281% | |
| 2026-09-09 | 15.80 | 16.66 | 15.25 | 16.27 | -3.097% | 2,789,295 | +39.398% | |
| 2026-09-08 | 16.55 | 16.86 | 15.91 | 16.79 | +2.566% | 2,667,522 | +35.080% | |
| 2026-09-04 | 16.66 | 16.93 | 16.00 | 16.37 | +6.437% | 4,208,271 | +38.546% | |
| 2026-09-03 | 15.58 | 16.52 | 15.25 | 15.38 | -11.406% | 5,405,553 | +47.464% | |
| 2026-09-02 | 17.86 | 18.10 | 16.65 | 17.36 | -10.191% | 3,669,114 | +30.645% | |
| 2026-09-01 | 19.00 | 19.40 | 17.40 | 19.33 | +12.384% | 6,334,397 | +17.331% | |
| 2026-08-31 | 16.90 | 18.05 | 16.74 | 17.20 | +3.056% | 3,732,742 | +31.860% | |
| 2026-08-28 | 14.66 | 17.18 | 14.47 | 16.69 | +12.013% | 7,500,586 | +35.890% | |
| 2026-08-27 | 15.54 | 15.83 | 14.73 | 14.90 | -3.933% | 3,086,938 | +52.215% | |
| 2026-08-26 | 15.24 | 15.55 | 14.86 | 15.51 | +8.462% | 4,639,748 | +46.228% | |
| 2026-08-25 | 15.91 | 15.97 | 14.25 | 14.30 | -5.797% | 4,434,194 | +58.601% | |
| 2026-08-24 | 14.94 | 16.08 | 14.66 | 15.18 | -1.938% | 3,956,610 | +49.407% | |
| 2026-08-21 | 15.47 | 16.05 | 15.33 | 15.48 | -8.780% | 5,918,079 | +46.512% | |
| 2026-08-20 | 18.89 | 18.89 | 16.70 | 16.97 | -7.671% | 4,466,245 | +33.648% | |
| 2026-08-19 | 21.21 | 21.42 | 18.29 | 18.38 | -27.950% | 3,802,366 | +23.395% | |
| 2026-08-18 | 24.37 | 25.65 | 23.77 | 25.51 | +9.626% | 1,531,872 | -11.094% | |
| 2026-08-17 | 23.89 | 24.48 | 22.61 | 23.27 | -5.866% | 1,668,495 | -2.535% | |
| 2026-08-14 | 25.00 | 25.15 | 23.76 | 24.72 | -5.613% | 1,311,599 | -8.252% | |
| 2026-08-13 | 25.39 | 26.84 | 25.39 | 26.19 | +8.627% | 1,483,621 | -13.402% | |
| 2026-08-12 | 22.68 | 24.62 | 22.68 | 24.11 | -2.507% | 1,503,984 | -5.931% | |
| 2026-08-11 | 24.89 | 25.50 | 24.11 | 24.73 | +1.021% | 1,104,141 | -8.290% | |
| 2026-08-10 | 25.86 | 27.02 | 24.27 | 24.48 | -2.664% | 1,530,212 | -7.353% | |
| 2026-08-07 | 25.85 | 26.75 | 24.42 | 25.15 | -21.259% | 3,021,450 | -9.821% | |
| 2026-08-06 | 33.71 | 33.82 | 31.28 | 31.94 | -0.869% | 849,446 | -28.992% | |
| 2026-08-05 | 34.61 | 35.10 | 31.28 | 32.22 | -21.910% | 1,441,160 | -29.609% | |
| 2026-08-04 | 42.22 | 43.03 | 39.65 | 41.26 | -7.943% | 608,396 | -45.032% | |
| 2026-08-03 | 48.60 | 49.94 | 44.79 | 44.82 | -8.362% | 274,587 | -49.398% | |
| 2026-07-31 | 47.81 | 50.93 | 46.83 | 48.91 | +10.481% | 377,250 | -53.629% | |
| 2026-07-30 | 47.15 | 49.43 | 44.27 | 44.27 | -13.603% | 329,288 | -48.769% | |
| 2026-07-29 | 50.00 | 53.45 | 45.70 | 51.24 | +4.274% | 366,600 | -55.738% | |
| 2026-07-28 | 48.67 | 51.01 | 47.60 | 49.14 | +5.997% | 315,989 | -53.846% | |
| 2026-07-27 | 45.49 | 49.10 | 45.22 | 46.36 | -2.338% | 349,499 | -51.079% | |
| 2026-07-24 | 47.00 | 48.58 | 45.10 | 47.47 | -1.084% | 503,494 | -52.222% | |
| 2026-07-23 | 48.82 | 50.00 | 47.31 | 47.99 | +7.456% | 463,231 | -52.740% | |
| 2026-07-22 | 46.10 | 46.24 | 41.94 | 44.66 | -10.339% | 694,498 | -49.216% | |
| 2026-07-21 | 54.43 | 55.11 | 49.80 | 49.81 | -15.462% | 431,750 | -54.467% | |
| 2026-07-20 | 58.25 | 59.34 | 56.94 | 58.92 | +2.238% | 231,649 | -61.507% | |
| 2026-07-17 | 60.06 | 62.00 | 55.80 | 57.63 | +0.893% | 436,000 | -60.645% | |
| 2026-07-16 | 54.27 | 57.91 | 53.96 | 57.12 | +11.107% | 462,643 | -60.294% | |
| 2026-07-15 | 50.12 | 54.25 | 48.84 | 51.41 | +3.943% | 398,573 | -55.884% | |
| 2026-07-14 | 46.51 | 50.39 | 45.46 | 49.46 | -6.873% | 481,438 | -54.145% | |
| 2026-07-13 | 51.59 | 54.22 | 50.85 | 53.11 | +8.765% | 547,474 | -57.296% | |
| 2026-07-10 | 49.94 | 50.66 | 47.71 | 48.83 | +1.055% | 263,468 | -53.553% | |
| 2026-07-09 | 50.04 | 51.44 | 47.74 | 48.32 | -9.496% | 346,478 | -53.063% | |
| 2026-07-08 | 52.55 | 56.62 | 51.00 | 53.39 | +9.406% | 600,528 | -57.520% | |
| 2026-07-07 | 44.28 | 50.00 | 43.85 | 48.80 | +10.909% | 486,017 | -53.525% | |
| 2026-07-06 | 42.36 | 45.62 | 41.32 | 44.00 | -0.700% | 407,792 | -48.455% | |
| 2026-07-02 | 45.75 | 47.72 | 42.38 | 44.31 | -13.693% | 832,459 | -48.815% | |
| 2026-07-01 | 50.98 | 51.55 | 45.26 | 51.34 | +1.222% | 394,873 | -55.824% | |
| 2026-06-30 | 50.61 | 53.57 | 50.00 | 50.72 | +0.955% | 370,674 | -55.284% | |
| 2026-06-29 | 49.50 | 52.18 | 49.43 | 50.24 | +5.237% | 435,544 | -54.857% | |
| 2026-06-26 | 48.74 | 49.66 | 44.66 | 47.74 | -5.559% | 731,134 | -52.493% | |
| 2026-06-25 | 49.15 | 53.28 | 47.96 | 50.55 | -4.802% | 532,174 | -55.134% | |
| 2026-06-24 | 53.56 | 54.78 | 49.72 | 53.10 | +12.002% | 719,224 | -57.288% | |
| 2026-06-23 | 47.11 | 48.00 | 44.93 | 47.41 | +14.600% | 686,243 | -52.162% | |
| 2026-06-22 | 42.49 | 42.96 | 40.91 | 41.37 | +4.023% | 609,914 | -45.178% | |
| 2026-06-18 | 36.53 | 41.29 | 34.52 | 39.77 | +6.195% | 1,491,254 | -42.972% | |
| 2026-06-17 | 33.85 | 37.50 | 30.70 | 37.45 | +10.635% | 2,576,209 | -39.439% | |
| 2026-06-16 | 35.05 | 35.98 | 33.45 | 33.85 | -7.057% | 1,156,868 | -32.999% | |
| 2026-06-15 | 36.05 | 37.36 | 33.50 | 36.42 | -20.167% | 1,393,263 | -37.727% | |
| 2026-06-12 | 48.54 | 50.08 | 44.39 | 45.62 | -8.650% | 1,200,801 | -50.285% | |
| 2026-06-11 | 59.83 | 60.16 | 49.13 | 49.94 | -17.140% | 777,651 | -54.586% | |
| 2026-06-10 | 58.30 | 60.70 | 54.00 | 60.27 | +14.625% | 907,302 | -62.369% | |
| 2026-06-09 | 48.50 | 58.00 | 47.44 | 52.58 | +4.554% | 813,118 | -56.866% | |
| 2026-06-08 | 49.02 | 50.75 | 47.50 | 50.29 | +0.060% | 565,388 | -54.902% | |
| 2026-06-05 | 43.23 | 50.50 | 43.23 | 50.26 | +26.951% | 958,587 | -54.875% | |
| 2026-06-04 | 39.42 | 40.66 | 38.00 | 39.59 | -4.326% | 525,173 | -42.713% | |
| 2026-06-03 | 39.31 | 41.44 | 38.86 | 41.38 | +10.760% | 929,252 | -45.191% | |
| 2026-06-02 | 37.24 | 40.09 | 36.91 | 37.36 | -3.687% | 358,985 | -39.293% | |
| 2026-06-01 | 38.95 | 41.65 | 37.98 | 38.79 | +9.329% | 698,733 | -41.531% | |
| 2026-05-29 | 38.60 | 39.61 | 34.46 | 35.48 | -8.815% | 697,393 | -36.077% | |
| 2026-05-28 | 42.74 | 44.55 | 37.67 | 38.91 | -5.901% | 704,392 | -41.712% | |
| 2026-05-27 | 40.96 | 41.41 | 39.08 | 41.35 | +9.944% | 718,680 | -45.151% | |
| 2026-05-26 | 39.98 | 39.98 | 37.42 | 37.61 | -12.065% | 566,250 | -39.697% | |
| 2026-05-22 | 41.51 | 44.50 | 41.24 | 42.77 | +2.936% | 565,502 | -46.972% | |
| 2026-05-21 | 43.84 | 44.14 | 39.11 | 41.55 | +1.490% | 567,326 | -45.415% | |
| 2026-05-20 | 43.64 | 45.29 | 40.06 | 40.94 | -8.738% | 635,304 | -44.602% | |
| 2026-05-19 | 42.43 | 45.56 | 42.43 | 44.86 | +11.954% | 752,962 | -49.443% | |
| 2026-05-18 | 37.77 | 41.20 | 36.93 | 40.07 | +0.856% | 685,615 | -43.399% | |
| 2026-05-15 | 37.46 | 40.22 | 37.46 | 39.73 | +21.610% | 1,032,762 | -42.915% | |
| 2026-05-14 | 30.77 | 33.10 | 30.77 | 32.67 | +7.185% | 672,670 | -30.579% | |
| 2026-05-13 | 30.66 | 32.02 | 29.68 | 30.48 | +2.351% | 603,417 | -25.591% | |
| 2026-05-12 | 31.19 | 33.77 | 29.32 | 29.78 | +0.881% | 1,064,758 | -23.842% | |
| 2026-05-11 | 31.61 | 31.64 | 28.23 | 29.52 | -8.917% | 751,768 | -23.171% | |
| 2026-05-08 | 34.06 | 34.43 | 31.46 | 32.41 | -8.961% | 965,808 | -30.022% | |
| 2026-05-07 | 32.17 | 35.75 | 30.55 | 35.60 | +1.627% | 1,588,107 | -36.292% | |
| 2026-05-06 | 38.24 | 38.36 | 33.90 | 35.03 | -23.765% | 1,437,655 | -35.255% | |
| 2026-05-05 | 43.30 | 46.01 | 42.86 | 45.95 | -0.195% | 527,572 | -50.642% | |
| 2026-05-04 | 45.44 | 46.40 | 43.48 | 46.04 | +4.970% | 495,726 | -50.738% | |
| 2026-05-01 | 43.25 | 43.92 | 40.97 | 43.86 | +3.811% | 694,544 | -48.290% | |
| 2026-04-30 | 41.20 | 43.60 | 40.38 | 42.25 | -6.132% | 1,088,550 | -46.320% | |
| 2026-04-29 | 44.44 | 45.91 | 43.53 | 45.01 | +6.861% | 578,900 | -49.611% | |
| 2026-04-28 | 40.50 | 42.72 | 39.74 | 42.12 | +12.862% | 791,790 | -46.154% | |
| 2026-04-27 | 36.47 | 38.00 | 36.44 | 37.32 | +5.394% | 1,107,286 | -39.228% | |
| 2026-04-24 | 36.74 | 37.93 | 35.26 | 35.41 | -6.298% | 667,962 | -35.950% | |
| 2026-04-23 | 36.25 | 40.05 | 35.62 | 37.79 | +7.419% | 1,244,771 | -39.984% | |
| 2026-04-22 | 34.49 | 35.70 | 33.60 | 35.18 | -5.124% | 763,952 | -35.532% | |
| 2026-04-21 | 32.37 | 37.40 | 31.85 | 37.08 | +18.808% | 1,634,853 | -38.835% | |
| 2026-04-20 | 31.13 | 32.14 | 30.87 | 31.21 | +3.860% | 1,394,766 | -27.331% | |
| 2026-04-17 | 30.40 | 30.85 | 27.96 | 30.05 | -8.635% | 1,728,553 | -24.526% | |
| 2026-04-16 | 32.21 | 33.15 | 31.46 | 32.89 | +0.581% | 950,471 | -31.043% | |
| 2026-04-15 | 30.74 | 32.82 | 30.44 | 32.70 | +8.350% | 862,998 | -30.642% | |
| 2026-04-14 | 31.00 | 31.58 | 29.48 | 30.18 | -6.506% | 801,045 | -24.851% | |
| 2026-04-13 | 33.12 | 33.79 | 31.94 | 32.28 | +1.033% | 1,213,565 | -29.740% | |
| 2026-04-10 | 32.31 | 32.54 | 30.94 | 31.95 | -2.828% | 961,185 | -29.014% | |
| 2026-04-09 | 32.88 | 34.38 | 31.29 | 32.88 | -0.874% | 1,277,705 | -31.022% | |
| 2026-04-08 | 30.00 | 35.03 | 29.34 | 33.17 | -9.668% | 1,803,017 | -31.625% | |
| 2026-04-07 | 38.50 | 41.29 | 36.72 | 36.72 | -4.075% | 1,392,342 | -38.235% | |
| 2026-04-06 | 37.65 | 38.81 | 36.63 | 38.28 | +2.435% | 748,327 | -40.752% | |
| 2026-04-02 | 42.34 | 42.50 | 35.91 | 37.37 | +4.884% | 2,089,767 | -39.310% | |
| 2026-04-01 | 37.49 | 38.98 | 33.20 | 35.63 | -13.645% | 2,813,929 | -36.346% | |
| 2026-03-31 | 48.65 | 48.66 | 41.20 | 41.26 | -21.633% | 1,663,902 | -45.032% | |
| 2026-03-30 | 49.56 | 54.76 | 48.10 | 52.65 | -0.791% | 1,230,982 | -56.923% | |
| 2026-03-27 | 59.02 | 60.12 | 50.12 | 53.07 | -11.858% | 1,514,534 | -57.264% | |
| 2026-03-26 | 58.20 | 60.50 | 52.58 | 60.21 | +14.751% | 1,503,506 | -62.332% | |
| 2026-03-25 | 50.00 | 54.04 | 48.88 | 52.47 | -10.108% | 997,798 | -56.775% | |
| 2026-03-24 | 61.93 | 64.03 | 57.10 | 58.37 | -0.222% | 1,055,017 | -61.144% | |
| 2026-03-23 | 62.80 | 64.00 | 54.15 | 58.50 | -12.373% | 1,495,173 | -61.231% | |
| 2026-03-20 | 60.00 | 70.15 | 59.59 | 66.76 | +10.420% | 1,245,455 | -66.028% | |
| 2026-03-19 | 63.80 | 65.85 | 59.67 | 60.46 | +18.040% | 1,473,833 | -62.488% | |
| 2026-03-18 | 48.50 | 51.76 | 48.18 | 51.22 | +18.895% | 1,095,388 | -55.720% | |
| 2026-03-17 | 41.84 | 43.98 | 40.11 | 43.08 | +1.676% | 632,458 | -47.354% | |
| 2026-03-16 | 44.02 | 45.48 | 40.28 | 42.37 | -3.726% | 1,460,253 | -46.472% | |
| 2026-03-13 | 38.00 | 44.45 | 37.99 | 44.01 | +17.926% | 1,276,219 | -48.466% | |
| 2026-03-12 | 35.47 | 38.30 | 35.41 | 37.32 | +6.720% | 917,435 | -39.228% | |
| 2026-03-11 | 34.24 | 37.06 | 34.19 | 34.97 | +6.389% | 831,315 | -35.144% | |
| 2026-03-10 | 32.22 | 33.15 | 30.50 | 32.87 | -3.038% | 1,171,709 | -31.001% | |
| 2026-03-09 | 37.70 | 40.73 | 33.87 | 33.90 | -3.060% | 830,079 | -33.097% | |
| 2026-03-06 | 37.09 | 38.10 | 33.83 | 34.97 | +1.687% | 679,217 | -35.144% | |
| 2026-03-05 | 32.27 | 36.42 | 32.27 | 34.39 | +11.656% | 1,455,391 | -34.051% | |
| 2026-03-04 | 28.65 | 32.24 | 28.64 | 30.80 | -2.004% | 816,124 | -26.364% | |
| 2026-03-03 | 29.68 | 33.20 | 29.68 | 31.43 | +26.377% | 2,265,324 | -27.840% | |
| 2026-03-02 | 24.16 | 27.41 | 23.77 | 24.87 | +1.262% | 1,633,308 | -8.806% | |
| 2026-02-27 | 25.13 | 25.70 | 24.51 | 24.56 | -5.502% | 1,343,146 | -7.655% | |
| 2026-02-26 | 28.80 | 29.67 | 25.87 | 25.99 | -7.902% | 1,160,317 | -12.736% | |
| 2026-02-25 | 27.39 | 28.51 | 26.71 | 28.22 | -1.707% | 1,280,297 | -19.631% | |
| 2026-02-24 | 31.44 | 31.86 | 27.94 | 28.71 | -1.340% | 983,409 | -21.003% | |
| 2026-02-23 | 31.15 | 31.21 | 28.70 | 29.10 | -10.268% | 946,274 | -22.062% | |
| 2026-02-20 | 34.60 | 36.77 | 32.41 | 32.43 | -6.810% | 858,039 | -30.065% | |
| 2026-02-19 | 37.45 | 38.37 | 34.71 | 34.80 | -5.819% | 675,161 | -34.828% | |
| 2026-02-18 | 37.60 | 38.36 | 35.73 | 36.95 | -7.161% | 658,346 | -38.620% | |
| 2026-02-17 | 40.14 | 42.68 | 38.76 | 39.80 | +11.049% | 873,574 | -43.015% | |
| 2026-02-13 | 39.59 | 41.39 | 35.48 | 35.84 | -17.171% | 913,559 | -36.719% | |
| 2026-02-12 | 36.35 | 43.84 | 35.69 | 43.27 | +22.232% | 1,293,486 | -47.585% | |
| 2026-02-11 | 35.79 | 39.27 | 34.80 | 35.40 | -8.763% | 835,311 | -35.932% | |
| 2026-02-10 | 39.24 | 40.00 | 37.80 | 38.80 | -0.154% | 818,834 | -41.546% | |
| 2026-02-09 | 44.62 | 44.94 | 38.51 | 38.86 | -17.319% | 621,546 | -41.637% | 1-for-10 split |
| 2026-02-06 | 51.50 | 51.70 | 46.20 | 47.00 | -16.519% | 1,403,754 | -51.745% | |
| 2026-02-05 | 53.40 | 56.50 | 49.50 | 56.30 | +19.280% | 1,448,919 | -59.716% | |
| 2026-02-04 | 43.90 | 52.70 | 43.65 | 47.20 | -1.048% | 2,283,890 | -51.949% | |
| 2026-02-03 | 44.70 | 52.20 | 44.60 | 47.70 | -13.273% | 2,494,562 | -52.453% | |
| 2026-02-02 | 55.00 | 58.90 | 50.20 | 55.00 | +0.733% | 1,635,129 | -58.764% | |
| 2026-01-30 | 49.60 | 56.30 | 46.20 | 54.60 | +37.531% | 2,857,342 | -58.462% | |
| 2026-01-29 | 34.40 | 42.58 | 34.20 | 39.70 | +12.147% | 3,923,187 | -42.872% | |
| 2026-01-28 | 37.30 | 38.75 | 35.30 | 35.40 | -7.330% | 2,325,877 | -35.932% | |
| 2026-01-27 | 40.00 | 44.40 | 38.05 | 38.20 | -4.975% | 2,732,531 | -40.628% | |
| 2026-01-26 | 36.30 | 40.40 | 34.40 | 40.20 | -0.985% | 3,756,957 | -43.582% | |
| 2026-01-23 | 42.50 | 43.20 | 39.73 | 40.60 | -5.581% | 1,409,883 | -44.138% | |
| 2026-01-22 | 49.60 | 49.60 | 41.90 | 43.00 | -12.424% | 1,852,769 | -47.256% | |
| 2026-01-21 | 44.40 | 50.40 | 44.05 | 49.10 | +3.368% | 2,140,784 | -53.809% | |
| 2026-01-20 | 49.75 | 51.00 | 47.00 | 47.50 | -16.813% | 1,259,327 | -52.253% | |
| 2026-01-16 | 59.20 | 62.60 | 57.10 | 57.10 | -1.382% | 799,736 | -60.280% | |
| 2026-01-15 | 59.90 | 61.30 | 56.60 | 57.90 | -0.856% | 546,472 | -60.829% | |
| 2026-01-14 | 55.40 | 61.00 | 55.40 | 58.40 | -1.184% | 566,834 | -61.164% | |
| 2026-01-13 | 57.50 | 59.30 | 55.71 | 59.10 | -1.171% | 528,653 | -61.624% | |
| 2026-01-12 | 61.40 | 61.50 | 57.20 | 59.80 | -10.746% | 721,963 | -62.074% | |
| 2026-01-09 | 68.80 | 69.80 | 65.60 | 67.00 | -2.616% | 515,330 | -66.149% | |
| 2026-01-08 | 75.00 | 75.50 | 68.80 | 68.80 | -1.994% | 641,887 | -67.035% | |
| 2026-01-07 | 73.50 | 76.90 | 70.00 | 70.20 | +2.933% | 516,442 | -67.692% | |
| 2026-01-06 | 74.70 | 75.60 | 68.10 | 68.20 | -11.429% | 481,993 | -66.745% | |
| 2026-01-05 | 79.90 | 80.90 | 70.50 | 77.00 | -9.730% | 550,654 | -70.545% | |
| 2026-01-02 | 80.40 | 92.89 | 80.40 | 85.30 | +0.590% | 307,398 | -73.411% | |
| 2025-12-31 | 83.50 | 85.40 | 79.40 | 84.80 | +3.163% | 484,930 | -73.255% | |
| 2025-12-30 | 78.60 | 82.76 | 77.30 | 82.20 | -2.952% | 438,621 | -72.409% | |
| 2025-12-29 | 82.50 | 87.15 | 81.30 | 84.70 | +17.967% | 628,759 | -73.223% | |
| 2025-12-26 | 73.30 | 76.30 | 71.00 | 71.80 | -5.402% | 436,394 | -68.412% | |
| 2025-12-24 | 75.70 | 79.90 | 75.60 | 75.90 | +2.016% | 238,075 | -70.119% | |
| 2025-12-23 | 74.50 | 78.60 | 74.00 | 74.40 | -0.668% | 291,036 | -69.516% | |
| 2025-12-22 | 76.60 | 77.90 | 72.40 | 74.90 | -10.621% | 563,522 | -69.720% | |
| 2025-12-19 | 91.10 | 91.10 | 81.30 | 83.80 | -8.114% | 314,285 | -72.936% | |
| 2025-12-18 | 91.85 | 93.40 | 86.09 | 91.20 | +0.885% | 205,109 | -75.132% | |
| 2025-12-17 | 89.50 | 94.20 | 87.75 | 90.40 | -3.625% | 174,262 | -74.912% | |
| 2025-12-16 | 93.50 | 97.60 | 89.20 | 93.80 | -0.213% | 177,200 | -75.821% | |
| 2025-12-15 | 87.80 | 97.90 | 87.80 | 94.00 | +3.524% | 252,933 | -75.872% | |
| 2025-12-12 | 82.80 | 95.60 | 82.50 | 90.80 | +1.908% | 533,396 | -75.022% | |
| 2025-12-11 | 100.30 | 100.45 | 85.10 | 89.10 | -10.989% | 528,241 | -74.545% | |
| 2025-12-10 | 106.60 | 111.00 | 98.05 | 100.10 | -5.028% | 268,884 | -77.343% | |
| 2025-12-09 | 117.50 | 117.50 | 104.85 | 105.40 | -10.829% | 253,126 | -78.482% | |
| 2025-12-08 | 110.90 | 118.60 | 110.30 | 118.20 | +6.775% | 160,911 | -80.812% | |
| 2025-12-05 | 106.70 | 112.10 | 100.00 | 110.70 | +0.912% | 268,587 | -79.512% | |
| 2025-12-04 | 113.80 | 115.50 | 109.30 | 109.70 | -0.903% | 144,333 | -79.325% | |
| 2025-12-03 | 107.50 | 111.34 | 103.50 | 110.70 | +1.746% | 118,237 | -79.512% | |
| 2025-12-02 | 106.30 | 117.80 | 104.00 | 108.80 | +4.115% | 236,713 | -79.154% | |
| 2025-12-01 | 100.30 | 107.30 | 99.90 | 104.50 | +1.162% | 182,620 | -78.297% | |
| 2025-11-28 | 107.20 | 109.60 | 103.21 | 103.30 | -7.188% | 144,779 | -78.045% | |
| 2025-11-26 | 126.30 | 126.90 | 110.00 | 111.30 | -14.843% | 320,830 | -79.623% | |
| 2025-11-25 | 132.50 | 135.00 | 126.40 | 130.70 | +0.307% | 149,795 | -82.647% | |
| 2025-11-24 | 155.20 | 155.80 | 130.30 | 130.30 | -17.688% | 200,356 | -82.594% | |
| 2025-11-21 | 162.50 | 165.80 | 151.00 | 158.30 | -2.103% | 215,698 | -85.673% | |
| 2025-11-20 | 140.80 | 162.40 | 135.45 | 161.70 | +13.077% | 259,215 | -85.974% | |
| 2025-11-19 | 140.00 | 148.50 | 132.30 | 143.00 | -3.117% | 200,972 | -84.140% | |
| 2025-11-18 | 146.40 | 155.05 | 142.40 | 147.60 | -2.381% | 144,465 | -84.634% | |
| 2025-11-17 | 147.60 | 156.10 | 140.10 | 151.20 | +4.637% | 215,892 | -85.000% | |
| 2025-11-14 | 160.00 | 160.50 | 140.90 | 144.50 | +3.510% | 185,133 | -84.304% | |
| 2025-11-13 | 128.10 | 143.20 | 126.60 | 139.60 | +8.469% | 246,506 | -83.754% | |
| 2025-11-12 | 142.50 | 145.80 | 125.03 | 128.70 | -10.438% | 221,844 | -82.378% | |
| 2025-11-11 | 144.60 | 153.59 | 143.10 | 143.70 | -2.510% | 131,134 | -84.217% | |
| 2025-11-10 | 152.70 | 156.70 | 144.10 | 147.40 | -14.103% | 186,329 | -84.613% | |
| 2025-11-07 | 181.00 | 188.60 | 171.40 | 171.60 | -7.593% | 52,224 | -86.783% | |
| 2025-11-06 | 182.00 | 186.65 | 170.30 | 185.70 | -1.013% | 99,327 | -87.787% | |
| 2025-11-05 | 193.80 | 198.20 | 185.40 | 187.60 | -9.764% | 103,833 | -87.910% | |
| 2025-11-04 | 198.60 | 208.50 | 197.00 | 207.90 | +13.421% | 113,139 | -89.091% | |
| 2025-11-03 | 179.60 | 187.50 | 174.80 | 183.30 | +3.326% | 68,980 | -87.627% | |
| 2025-10-31 | 171.20 | 183.68 | 171.10 | 177.40 | +3.621% | 74,791 | -87.215% | |
| 2025-10-30 | 185.30 | 189.69 | 169.70 | 171.20 | -6.906% | 77,971 | -86.752% | |
| 2025-10-29 | 169.10 | 187.50 | 169.10 | 183.90 | -0.325% | 156,081 | -87.667% | |
| 2025-10-28 | 206.30 | 206.70 | 182.70 | 184.50 | -5.093% | 146,997 | -87.707% | |
| 2025-10-27 | 191.80 | 207.50 | 183.80 | 194.40 | +11.917% | 232,856 | -88.333% | |
| 2025-10-24 | 173.90 | 176.60 | 165.40 | 173.70 | +4.012% | 113,021 | -86.943% | |
| 2025-10-23 | 161.30 | 168.40 | 160.00 | 167.00 | -3.244% | 109,716 | -86.419% | |
| 2025-10-22 | 192.40 | 192.40 | 169.70 | 172.60 | +0.012% | 196,965 | -86.860% | 1-for-20 split |
| 2025-10-21 | 162.00 | 176.00 | 162.00 | 172.58 | +28.695% | 617,018 | -86.858% | |
| 2025-10-20 | 134.32 | 141.98 | 130.56 | 134.10 | -7.056% | 275,794 | -83.087% | |
| 2025-10-17 | 128.68 | 150.00 | 128.68 | 144.28 | +20.233% | 549,104 | -84.281% | |
| 2025-10-16 | 129.16 | 131.84 | 117.20 | 120.00 | -10.233% | 325,097 | -81.100% | |
| 2025-10-15 | 145.42 | 146.52 | 131.78 | 133.68 | -12.006% | 231,013 | -83.034% | |
| 2025-10-14 | 155.70 | 155.82 | 146.54 | 151.92 | +3.319% | 144,532 | -85.071% | |
| 2025-10-13 | 155.82 | 155.82 | 146.60 | 147.04 | -13.628% | 172,569 | -84.576% | |
| 2025-10-10 | 170.44 | 176.30 | 164.74 | 170.24 | -0.723% | 228,047 | -86.678% | |
| 2025-10-09 | 151.68 | 177.90 | 150.02 | 171.48 | +12.682% | 255,489 | -86.774% | |
| 2025-10-08 | 156.00 | 162.40 | 152.00 | 152.18 | -8.896% | 151,519 | -85.097% | |
| 2025-10-07 | 158.96 | 168.62 | 158.00 | 167.04 | +5.588% | 167,504 | -86.422% | |
| 2025-10-06 | 162.88 | 163.56 | 151.96 | 158.20 | -6.235% | 174,846 | -85.664% | |
| 2025-10-03 | 166.80 | 172.46 | 164.02 | 168.72 | -0.401% | 108,276 | -86.558% | |
| 2025-10-02 | 162.10 | 188.64 | 162.00 | 169.40 | +0.606% | 229,855 | -86.612% | |
| 2025-10-01 | 167.36 | 172.00 | 162.38 | 168.38 | -2.917% | 197,230 | -86.530% | |
| 2025-09-30 | 184.00 | 185.02 | 167.42 | 173.44 | -2.375% | 142,541 | -86.923% | |
| 2025-09-29 | 173.02 | 180.00 | 170.00 | 177.66 | -4.811% | 131,887 | -87.234% | |
| 2025-09-26 | 194.04 | 197.64 | 184.00 | 186.64 | -6.079% | 100,410 | -87.848% | |
| 2025-09-25 | 204.00 | 208.00 | 198.34 | 198.72 | -3.534% | 76,480 | -88.587% | |
| 2025-09-24 | 194.82 | 208.00 | 190.24 | 206.00 | +7.292% | 85,301 | -88.990% | |
| 2025-09-23 | 188.00 | 194.56 | 184.00 | 192.00 | -0.083% | 109,312 | -88.188% | |
| 2025-09-22 | 202.00 | 206.00 | 192.00 | 192.16 | -11.037% | 102,001 | -88.197% | |
| 2025-09-19 | 246.00 | 246.00 | 214.00 | 216.00 | -12.903% | 104,919 | -89.500% | |
| 2025-09-18 | 252.00 | 264.00 | 248.00 | 248.00 | 0.000% | 58,754 | -90.855% | |
| 2025-09-17 | 254.00 | 258.00 | 234.00 | 248.00 | +1.639% | 136,258 | -90.855% | |
| 2025-09-16 | 226.00 | 248.00 | 226.00 | 244.00 | +7.018% | 76,091 | -90.705% | |
| 2025-09-15 | 240.00 | 242.00 | 224.00 | 228.00 | -3.390% | 45,876 | -90.053% | |
| 2025-09-12 | 238.00 | 242.00 | 232.00 | 236.00 | -0.840% | 54,235 | -90.390% | |
| 2025-09-11 | 252.00 | 254.00 | 236.00 | 238.00 | -4.800% | 71,705 | -90.471% | |
| 2025-09-10 | 264.00 | 264.00 | 248.00 | 250.00 | -8.088% | 71,855 | -90.928% | |
| 2025-09-09 | 260.00 | 274.00 | 258.00 | 272.00 | +2.256% | 86,568 | -91.662% | |
| 2025-09-08 | 264.00 | 276.00 | 264.00 | 266.00 | -5.000% | 67,766 | -91.474% | |
| 2025-09-05 | 282.00 | 293.54 | 270.00 | 280.00 | -6.667% | 81,636 | -91.900% | |
| 2025-09-04 | 302.00 | 310.00 | 296.00 | 300.00 | +2.740% | 80,357 | -92.440% | |
| 2025-09-03 | 290.00 | 301.00 | 288.00 | 292.00 | -3.947% | 77,967 | -92.233% | |
| 2025-09-02 | 314.00 | 327.08 | 296.00 | 304.00 | -7.879% | 117,720 | -92.539% | |
| 2025-08-29 | 362.00 | 362.00 | 326.00 | 330.00 | -8.840% | 74,167 | -93.127% | |
| 2025-08-28 | 358.00 | 372.00 | 356.00 | 362.00 | +1.117% | 22,103 | -93.735% | |
| 2025-08-27 | 364.00 | 376.00 | 358.00 | 358.00 | 0.000% | 32,235 | -93.665% | |
| 2025-08-26 | 376.00 | 378.00 | 357.00 | 358.00 | -5.789% | 52,947 | -93.665% | |
| 2025-08-25 | 380.00 | 384.00 | 372.00 | 380.00 | -0.524% | 31,595 | -94.032% | |
| 2025-08-22 | 410.00 | 418.00 | 370.00 | 382.00 | -4.500% | 82,329 | -94.063% | |
| 2025-08-21 | 428.00 | 428.00 | 392.02 | 400.00 | -5.213% | 86,132 | -94.330% | |
| 2025-08-20 | 446.00 | 448.00 | 422.00 | 422.00 | -8.658% | 69,382 | -94.626% | |
| 2025-08-19 | 434.00 | 466.00 | 431.98 | 462.00 | +7.944% | 59,306 | -95.091% | |
| 2025-08-18 | 428.00 | 440.00 | 423.00 | 428.00 | +0.469% | 41,497 | -94.701% | |
| 2025-08-15 | 440.00 | 446.00 | 418.00 | 426.00 | -2.740% | 60,790 | -94.676% | |
| 2025-08-14 | 442.00 | 446.00 | 421.00 | 438.00 | +1.389% | 65,677 | -94.822% | |
| 2025-08-13 | 420.00 | 436.00 | 417.00 | 432.00 | 0.000% | 61,049 | -94.750% | |
| 2025-08-12 | 440.00 | 451.00 | 430.00 | 432.00 | -2.703% | 60,725 | -94.750% | |
| 2025-08-11 | 468.00 | 474.00 | 438.00 | 444.00 | +1.835% | 80,801 | -94.892% | |
| 2025-08-08 | 430.00 | 442.00 | 420.00 | 436.00 | -0.909% | 77,615 | -94.798% | |
| 2025-08-07 | 442.00 | 446.00 | 426.00 | 440.00 | -3.084% | 79,214 | -94.845% | |
| 2025-08-06 | 480.00 | 482.00 | 452.32 | 454.00 | -5.417% | 58,960 | -95.004% | |
| 2025-08-05 | 530.00 | 534.00 | 476.00 | 480.00 | -8.745% | 77,056 | -95.275% | |
| 2025-08-04 | 580.00 | 580.00 | 526.00 | 526.00 | -13.201% | 50,289 | -95.688% | |
| 2025-08-01 | 590.00 | 621.98 | 580.00 | 606.00 | -4.114% | 78,719 | -96.257% | |
| 2025-07-31 | 616.00 | 641.00 | 608.00 | 632.00 | +1.608% | 69,958 | -96.411% | |
| 2025-07-30 | 600.00 | 632.00 | 586.00 | 622.00 | +7.612% | 63,270 | -96.354% | |
| 2025-07-29 | 588.00 | 600.00 | 572.00 | 578.00 | -2.694% | 39,730 | -96.076% | |
| 2025-07-28 | 576.00 | 610.00 | 576.00 | 594.00 | +6.835% | 53,826 | -96.182% | |
| 2025-07-25 | 578.00 | 586.00 | 553.00 | 556.00 | -1.418% | 57,678 | -95.921% | |
| 2025-07-24 | 572.00 | 588.00 | 550.00 | 564.00 | +2.545% | 47,926 | -95.979% | |
| 2025-07-23 | 540.00 | 557.98 | 529.00 | 550.00 | +3.774% | 57,271 | -95.876% | |
| 2025-07-22 | 558.00 | 569.04 | 520.02 | 530.00 | -7.666% | 54,541 | -95.721% | |
| 2025-07-21 | 616.00 | 616.00 | 560.32 | 574.00 | -10.870% | 62,265 | -96.049% | |
| 2025-07-18 | 618.00 | 646.00 | 616.00 | 644.00 | +1.258% | 39,164 | -96.478% | |
| 2025-07-17 | 646.00 | 666.00 | 631.00 | 636.00 | +3.247% | 57,268 | -96.434% | |
| 2025-07-16 | 618.00 | 648.00 | 596.96 | 616.00 | -0.965% | 79,990 | -96.318% | |
| 2025-07-15 | 594.00 | 647.12 | 590.00 | 622.00 | +5.068% | 46,853 | -96.354% | |
| 2025-07-14 | 588.00 | 597.52 | 562.58 | 592.00 | 0.000% | 55,692 | -96.169% | |
| 2025-07-11 | 598.00 | 611.90 | 586.00 | 592.00 | -3.896% | 47,065 | -96.169% | |
| 2025-07-10 | 620.00 | 648.00 | 616.00 | 616.00 | -1.597% | 44,123 | -96.318% | |
| 2025-07-09 | 650.00 | 664.00 | 620.00 | 626.00 | -3.988% | 61,834 | -96.377% | |
| 2025-07-08 | 584.00 | 670.00 | 584.00 | 652.00 | +12.027% | 79,851 | -96.521% | |
| 2025-07-07 | 622.00 | 642.02 | 578.00 | 582.00 | -1.356% | 64,705 | -96.103% | |
| 2025-07-03 | 616.00 | 616.00 | 588.00 | 590.00 | -1.007% | 29,117 | -96.156% | |
| 2025-07-02 | 606.00 | 627.00 | 592.00 | 596.00 | -3.247% | 46,383 | -96.195% | |
| 2025-07-01 | 586.00 | 620.00 | 582.00 | 616.00 | 0.000% | 59,952 | -96.318% | |
| 2025-06-30 | 662.00 | 670.00 | 616.00 | 616.00 | -8.060% | 33,919 | -96.318% | |
| 2025-06-27 | 668.00 | 685.94 | 661.00 | 670.00 | +9.836% | 56,744 | -96.615% | |
| 2025-06-26 | 640.00 | 640.00 | 608.00 | 610.00 | -3.481% | 40,999 | -96.282% | |
| 2025-06-25 | 646.00 | 652.00 | 626.00 | 632.00 | -0.315% | 52,289 | -96.411% | |
| 2025-06-24 | 648.00 | 675.30 | 628.02 | 634.00 | +6.020% | 59,531 | -96.423% | |
| 2025-06-23 | 616.00 | 623.00 | 571.00 | 598.00 | -3.548% | 67,940 | -96.207% | |
| 2025-06-20 | 608.00 | 624.00 | 583.00 | 620.00 | +4.730% | 61,553 | -96.342% | |
| 2025-06-18 | 578.00 | 597.68 | 571.30 | 592.00 | +2.778% | 52,840 | -96.169% | |
| 2025-06-17 | 568.00 | 590.00 | 561.00 | 576.00 | +0.348% | 37,135 | -96.063% | |
| 2025-06-16 | 566.00 | 578.00 | 554.00 | 574.00 | +4.745% | 48,882 | -96.049% | |
| 2025-06-13 | 544.00 | 560.00 | 540.00 | 548.00 | -4.530% | 65,837 | -95.861% | |
| 2025-06-12 | 594.00 | 596.00 | 562.00 | 574.00 | -8.307% | 64,380 | -96.049% | |
| 2025-06-11 | 638.00 | 645.54 | 624.00 | 626.00 | -2.188% | 43,828 | -96.377% | |
| 2025-06-10 | 608.00 | 651.70 | 600.00 | 640.00 | +3.896% | 45,142 | -96.456% | |
| 2025-06-09 | 630.00 | 637.00 | 606.00 | 616.00 | -2.839% | 51,235 | -96.318% | |
| 2025-06-06 | 588.00 | 638.00 | 586.02 | 634.00 | +8.562% | 54,770 | -96.423% | |
| 2025-06-05 | 572.00 | 598.06 | 542.00 | 584.00 | -1.351% | 74,724 | -96.116% | |
| 2025-06-04 | 594.00 | 604.00 | 584.00 | 592.00 | -1.003% | 52,300 | -96.169% | |
| 2025-06-03 | 608.00 | 623.02 | 598.00 | 598.00 | +2.749% | 71,737 | -96.207% | |
| 2025-06-02 | 668.00 | 668.00 | 576.00 | 582.00 | -18.028% | 95,184 | -96.103% | |
| 2025-05-30 | 746.00 | 754.00 | 710.00 | 710.00 | -2.473% | 41,199 | -96.806% | |
| 2025-05-29 | 710.00 | 742.00 | 704.00 | 728.00 | 0.000% | 41,316 | -96.885% | |
| 2025-05-28 | 748.00 | 752.88 | 726.00 | 728.00 | -3.191% | 29,731 | -96.885% | |
| 2025-05-27 | 772.00 | 772.00 | 732.00 | 752.00 | +3.867% | 38,972 | -96.984% | |
| 2025-05-23 | 732.00 | 760.00 | 710.02 | 724.00 | -8.354% | 39,868 | -96.867% | |
| 2025-05-22 | 782.00 | 810.00 | 768.00 | 790.00 | +1.804% | 39,926 | -97.129% | |
| 2025-05-21 | 800.00 | 800.00 | 762.00 | 776.00 | -4.198% | 28,841 | -97.077% | |
| 2025-05-20 | 884.00 | 894.00 | 806.00 | 810.00 | -8.989% | 26,548 | -97.200% | |
| 2025-05-19 | 912.00 | 934.00 | 888.00 | 890.00 | -7.098% | 19,476 | -97.452% | |
| 2025-05-16 | 1,012.00 | 1,022.00 | 956.00 | 958.00 | +1.915% | 24,190 | -97.633% | |
| 2025-05-15 | 972.00 | 1,002.00 | 940.00 | 940.00 | -6.375% | 25,085 | -97.587% | |
| 2025-05-14 | 1,008.00 | 1,029.48 | 996.04 | 1,004.00 | +6.582% | 28,506 | -97.741% | |
| 2025-05-13 | 938.00 | 969.98 | 930.00 | 942.00 | +0.213% | 21,340 | -97.592% | |
| 2025-05-12 | 874.00 | 953.00 | 870.00 | 940.00 | +22.396% | 59,699 | -97.587% | |
| 2025-05-09 | 812.00 | 838.00 | 762.00 | 768.00 | -9.647% | 41,118 | -97.047% | |
| 2025-05-08 | 802.00 | 857.96 | 792.00 | 850.00 | +5.459% | 45,280 | -97.332% | |
| 2025-05-07 | 813.00 | 829.92 | 786.00 | 806.00 | +6.332% | 45,421 | -97.186% | |
| 2025-05-06 | 816.00 | 840.00 | 758.00 | 758.00 | -13.667% | 58,658 | -97.008% | |
| 2025-05-05 | 872.00 | 924.00 | 872.00 | 878.00 | -10.953% | 45,525 | -97.417% | |
| 2025-05-02 | 942.00 | 1,007.00 | 922.00 | 986.00 | +0.203% | 38,932 | -97.700% | |
| 2025-05-01 | 954.00 | 996.00 | 954.00 | 984.00 | +11.565% | 56,651 | -97.695% | |
| 2025-04-30 | 934.00 | 936.00 | 878.00 | 882.00 | -3.077% | 52,918 | -97.429% | |
| 2025-04-29 | 890.00 | 913.34 | 870.24 | 910.00 | +5.081% | 31,294 | -97.508% | |
| 2025-04-28 | 904.00 | 925.46 | 864.00 | 866.00 | -2.915% | 43,736 | -97.381% | |
| 2025-04-25 | 928.00 | 930.00 | 890.00 | 892.00 | +5.189% | 49,494 | -97.457% | |
| 2025-04-24 | 848.00 | 897.98 | 842.00 | 848.00 | -5.778% | 46,424 | -97.325% | |
| 2025-04-23 | 932.00 | 945.98 | 876.00 | 900.00 | +8.173% | 99,759 | -97.480% | |
| 2025-04-22 | 752.00 | 840.00 | 752.00 | 832.00 | +9.186% | 88,770 | -97.274% | |
| 2025-04-21 | 718.00 | 798.00 | 690.00 | 762.00 | -3.788% | 65,081 | -97.024% | |
| 2025-04-17 | 770.00 | 823.60 | 766.00 | 792.00 | +4.762% | 65,029 | -97.136% | |
| 2025-04-16 | 740.00 | 784.00 | 713.30 | 756.00 | -8.916% | 81,916 | -97.000% | |
| 2025-04-15 | 836.00 | 856.00 | 816.00 | 830.00 | 0.000% | 37,495 | -97.267% |