HCMT
Direxion HCM Tactical Enhanced US ETF
stockNYSEETF
Market OpenOct 2, 2026 3:55:34 PM EDT
43.57USD+1.562%(+0.67)1,523
42.28Bid45.06Ask2.78SpreadHCMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.59 | 43.98 | 43.46 | 43.55 | +1.515% | 30,504 | 0.000% |
| 2026-10-01 | 43.00 | 43.07 | 42.37 | 42.90 | +0.586% | 44,724 | +1.515% |
| 2026-09-30 | 42.80 | 43.20 | 42.64 | 42.65 | +0.283% | 22,649 | +2.110% |
| 2026-09-29 | 42.67 | 42.76 | 42.36 | 42.53 | -0.071% | 14,076 | +2.399% |
| 2026-09-28 | 42.76 | 42.92 | 42.22 | 42.56 | -1.731% | 31,500 | +2.326% |
| 2026-09-25 | 43.20 | 43.38 | 42.97 | 43.31 | +0.915% | 14,376 | +0.555% |
| 2026-09-24 | 42.14 | 42.93 | 42.14 | 42.92 | +0.040% | 20,520 | +1.474% |
| 2026-09-23 | 43.27 | 43.41 | 42.70 | 42.90 | -1.560% | 25,066 | +1.515% |
| 2026-09-22 | 43.25 | 43.63 | 43.25 | 43.58 | +0.763% | 45,490 | -0.069% |
| 2026-09-21 | 42.53 | 43.26 | 42.53 | 43.25 | +4.569% | 8,668 | +0.694% |
| 2026-09-18 | 41.12 | 41.36 | 40.97 | 41.36 | +0.474% | 9,022 | +5.295% |
| 2026-09-17 | 40.92 | 41.16 | 40.90 | 41.16 | +3.170% | 18,671 | +5.795% |
| 2026-09-16 | 40.49 | 40.72 | 39.51 | 39.90 | -0.399% | 31,850 | +9.148% |
| 2026-09-15 | 40.45 | 40.45 | 40.03 | 40.06 | -1.086% | 28,486 | +8.712% |
| 2026-09-14 | 39.97 | 40.79 | 39.97 | 40.50 | -1.556% | 14,216 | +7.531% |
| 2026-09-11 | 41.18 | 41.34 | 41.05 | 41.14 | +1.857% | 25,182 | +5.858% |
| 2026-09-10 | 40.46 | 40.69 | 40.39 | 40.39 | -1.775% | 17,885 | +7.824% |
| 2026-09-09 | 41.19 | 41.28 | 40.98 | 41.12 | -0.556% | 24,057 | +5.910% |
| 2026-09-08 | 41.45 | 41.76 | 41.22 | 41.35 | -0.457% | 28,225 | +5.320% |
| 2026-09-04 | 41.56 | 41.71 | 41.37 | 41.54 | 0.000% | 29,666 | +4.839% |
| 2026-09-03 | 40.61 | 41.64 | 40.61 | 41.54 | +2.089% | 25,310 | +4.839% |
| 2026-09-02 | 40.42 | 40.76 | 40.31 | 40.69 | +0.593% | 44,020 | +7.029% |
| 2026-09-01 | 40.44 | 40.63 | 40.27 | 40.45 | -2.058% | 19,636 | +7.664% |
| 2026-08-31 | 41.31 | 41.31 | 41.03 | 41.30 | -0.145% | 11,621 | +5.448% |
| 2026-08-28 | 41.84 | 42.10 | 41.29 | 41.36 | -1.147% | 44,885 | +5.295% |
| 2026-08-27 | 41.18 | 41.84 | 41.18 | 41.84 | +2.574% | 88,730 | +4.087% |
| 2026-08-26 | 40.56 | 40.96 | 40.56 | 40.79 | +0.111% | 48,501 | +6.766% |
| 2026-08-25 | 41.06 | 41.06 | 40.44 | 40.74 | +0.903% | 101,028 | +6.885% |
| 2026-08-24 | 40.52 | 40.58 | 40.15 | 40.38 | -1.368% | 40,772 | +7.850% |
| 2026-08-21 | 41.05 | 41.15 | 40.65 | 40.94 | +0.664% | 36,174 | +6.375% |
| 2026-08-20 | 41.04 | 41.11 | 40.67 | 40.67 | -1.406% | 44,143 | +7.081% |
| 2026-08-19 | 41.70 | 41.77 | 41.17 | 41.25 | -0.169% | 36,402 | +5.576% |
| 2026-08-18 | 41.69 | 41.72 | 41.32 | 41.32 | -2.708% | 27,392 | +5.397% |
| 2026-08-17 | 42.86 | 42.89 | 42.42 | 42.47 | -0.361% | 57,390 | +2.543% |
| 2026-08-14 | 42.98 | 43.00 | 42.49 | 42.62 | -0.435% | 16,861 | +2.173% |
| 2026-08-13 | 42.05 | 42.97 | 42.05 | 42.81 | +1.711% | 22,089 | +1.729% |
| 2026-08-12 | 42.31 | 42.39 | 42.02 | 42.09 | +1.227% | 32,633 | +3.469% |
| 2026-08-11 | 42.01 | 42.01 | 41.42 | 41.58 | -0.626% | 20,795 | +4.738% |
| 2026-08-10 | 41.09 | 42.20 | 41.09 | 41.84 | -0.589% | 75,708 | +4.082% |
| 2026-08-07 | 41.99 | 42.09 | 41.65 | 42.09 | +1.839% | 32,807 | +3.469% |
| 2026-08-06 | 41.14 | 41.56 | 41.02 | 41.33 | -0.601% | 40,440 | +5.371% |
| 2026-08-05 | 42.29 | 42.49 | 41.58 | 41.58 | -0.929% | 35,671 | +4.738% |
| 2026-08-04 | 40.72 | 42.19 | 40.67 | 41.97 | +5.373% | 52,746 | +3.765% |
| 2026-08-03 | 38.52 | 39.94 | 38.52 | 39.83 | +2.520% | 51,929 | +9.340% |
| 2026-07-31 | 38.88 | 39.14 | 38.08 | 38.85 | +1.385% | 38,846 | +12.096% |
| 2026-07-30 | 37.35 | 38.44 | 37.35 | 38.32 | +5.449% | 51,723 | +13.648% |
| 2026-07-29 | 37.37 | 37.95 | 36.30 | 36.34 | -3.454% | 27,985 | +19.840% |
| 2026-07-28 | 37.36 | 37.98 | 37.18 | 37.64 | -1.259% | 23,872 | +15.701% |
| 2026-07-27 | 39.02 | 39.02 | 37.70 | 38.12 | -0.228% | 21,223 | +14.244% |
| 2026-07-24 | 38.85 | 38.86 | 38.14 | 38.21 | -1.301% | 15,096 | +13.983% |
| 2026-07-23 | 39.09 | 39.09 | 38.47 | 38.71 | -2.859% | 29,225 | +12.501% |
| 2026-07-22 | 39.80 | 40.20 | 39.80 | 39.85 | -0.524% | 34,036 | +9.285% |
| 2026-07-21 | 39.57 | 40.20 | 39.57 | 40.06 | +2.771% | 14,440 | +8.712% |
| 2026-07-20 | 39.12 | 39.76 | 38.92 | 38.98 | -0.103% | 83,063 | +11.724% |
| 2026-07-17 | 38.46 | 39.59 | 38.30 | 39.02 | -2.255% | 46,926 | +11.609% |
| 2026-07-16 | 40.24 | 40.33 | 39.67 | 39.92 | -2.301% | 131,418 | +9.093% |
| 2026-07-15 | 41.29 | 41.29 | 40.29 | 40.86 | +0.814% | 26,004 | +6.583% |
| 2026-07-14 | 40.76 | 41.34 | 40.53 | 40.53 | +0.446% | 15,151 | +7.451% |
| 2026-07-13 | 40.65 | 40.90 | 40.27 | 40.35 | -2.630% | 27,377 | +7.931% |
| 2026-07-10 | 40.87 | 41.55 | 40.87 | 41.44 | +0.534% | 54,771 | +5.092% |
| 2026-07-09 | 40.63 | 41.31 | 40.63 | 41.22 | +2.435% | 24,696 | +5.653% |
| 2026-07-08 | 39.74 | 40.28 | 39.34 | 40.24 | +0.424% | 21,091 | +8.226% |
| 2026-07-07 | 40.55 | 40.55 | 39.83 | 40.07 | -2.482% | 35,875 | +8.685% |
| 2026-07-06 | 40.55 | 41.32 | 40.55 | 41.09 | +2.931% | 153,907 | +5.987% |
| 2026-07-02 | 41.08 | 41.57 | 39.75 | 39.92 | -2.109% | 126,469 | +9.093% |
| 2026-07-01 | 41.08 | 41.53 | 40.78 | 40.78 | -2.766% | 88,718 | +6.793% |
| 2026-06-30 | 41.15 | 42.03 | 41.15 | 41.94 | +2.857% | 72,291 | +3.839% |
| 2026-06-29 | 40.01 | 40.82 | 39.87 | 40.78 | +3.490% | 19,882 | +6.805% |
| 2026-06-26 | 39.16 | 40.05 | 39.15 | 39.40 | -1.519% | 46,970 | +10.533% |
| 2026-06-25 | 40.91 | 40.91 | 39.31 | 40.01 | +0.623% | 21,861 | +8.854% |
| 2026-06-24 | 40.43 | 40.43 | 39.35 | 39.76 | -1.438% | 24,233 | +9.532% |
| 2026-06-23 | 40.14 | 40.62 | 40.01 | 40.34 | -4.453% | 36,463 | +7.957% |
| 2026-06-22 | 42.45 | 42.88 | 41.93 | 42.22 | -0.394% | 37,871 | +3.150% |
| 2026-06-18 | 41.94 | 42.40 | 41.84 | 42.39 | +3.636% | 29,008 | +2.744% |
| 2026-06-17 | 42.09 | 42.09 | 40.74 | 40.90 | -1.895% | 43,536 | +6.479% |
| 2026-06-16 | 42.95 | 42.95 | 41.68 | 41.69 | -2.300% | 91,082 | +4.462% |
| 2026-06-15 | 42.36 | 42.89 | 42.36 | 42.67 | +4.332% | 61,732 | +2.059% |
| 2026-06-12 | 40.39 | 41.05 | 40.03 | 40.90 | +1.163% | 51,073 | +6.479% |
| 2026-06-11 | 39.11 | 40.43 | 38.85 | 40.43 | +4.295% | 41,564 | +7.717% |
| 2026-06-10 | 39.42 | 39.95 | 38.74 | 38.77 | -2.893% | 28,414 | +12.344% |
| 2026-06-09 | 40.78 | 41.15 | 38.34 | 39.92 | -1.422% | 107,230 | +9.093% |
| 2026-06-08 | 40.64 | 40.99 | 40.48 | 40.50 | +1.595% | 16,685 | +7.542% |
| 2026-06-05 | 42.01 | 42.01 | 39.85 | 39.86 | -6.468% | 30,771 | +9.257% |
| 2026-06-04 | 41.92 | 42.81 | 41.92 | 42.62 | -0.417% | 32,160 | +2.190% |
| 2026-06-03 | 42.98 | 43.00 | 42.63 | 42.80 | -0.892% | 63,147 | +1.764% |
| 2026-06-02 | 42.83 | 43.19 | 42.82 | 43.18 | +0.676% | 65,900 | +0.857% |
| 2026-06-01 | 42.41 | 43.06 | 42.26 | 42.89 | +1.227% | 21,114 | +1.539% |
| 2026-05-29 | 42.18 | 42.56 | 42.13 | 42.37 | +0.977% | 65,383 | +2.785% |
| 2026-05-28 | 41.36 | 42.04 | 41.28 | 41.96 | +1.157% | 20,973 | +3.789% |
| 2026-05-27 | 41.55 | 41.72 | 41.20 | 41.48 | -0.168% | 52,706 | +4.990% |
| 2026-05-26 | 41.28 | 41.67 | 41.23 | 41.55 | +2.164% | 33,902 | +4.813% |
| 2026-05-22 | 40.47 | 40.97 | 40.47 | 40.67 | +0.793% | 79,203 | +7.081% |
| 2026-05-21 | 40.00 | 40.48 | 39.82 | 40.35 | +0.571% | 25,134 | +7.931% |
| 2026-05-20 | 39.62 | 40.12 | 39.38 | 40.12 | +2.271% | 116,131 | +8.547% |
| 2026-05-19 | 39.26 | 39.60 | 39.08 | 39.23 | -0.809% | 7,958 | +11.012% |
| 2026-05-18 | 39.87 | 39.97 | 39.17 | 39.55 | -0.678% | 47,878 | +10.114% |
| 2026-05-15 | 39.75 | 40.23 | 39.75 | 39.82 | -1.873% | 17,573 | +9.367% |
| 2026-05-14 | 40.40 | 40.72 | 40.37 | 40.58 | +1.121% | 27,778 | +7.319% |
| 2026-05-13 | 39.62 | 40.28 | 39.62 | 40.13 | +1.160% | 16,855 | +8.522% |
| 2026-05-12 | 39.72 | 39.72 | 38.99 | 39.67 | -1.097% | 18,844 | +9.781% |
| 2026-05-11 | 39.76 | 40.16 | 39.76 | 40.11 | +0.684% | 50,810 | +8.576% |
| 2026-05-08 | 39.55 | 39.84 | 39.53 | 39.84 | +2.674% | 19,273 | +9.319% |
| 2026-05-07 | 38.83 | 39.24 | 38.69 | 38.80 | -0.257% | 25,555 | +12.242% |
| 2026-05-06 | 38.33 | 38.90 | 38.29 | 38.90 | +2.584% | 17,601 | +11.954% |
| 2026-05-05 | 37.64 | 38.02 | 37.64 | 37.92 | +1.744% | 15,949 | +14.847% |
| 2026-05-04 | 37.46 | 37.54 | 37.09 | 37.27 | -0.361% | 96,673 | +16.850% |
| 2026-05-01 | 37.04 | 37.52 | 37.04 | 37.41 | +1.205% | 15,215 | +16.428% |
| 2026-04-30 | 36.69 | 37.05 | 36.40 | 36.96 | +1.105% | 16,682 | +17.830% |
| 2026-04-29 | 36.34 | 36.56 | 36.03 | 36.56 | +0.539% | 17,007 | +19.132% |
| 2026-04-28 | 36.22 | 36.50 | 36.17 | 36.36 | -1.410% | 35,444 | +19.774% |
| 2026-04-27 | 36.78 | 36.88 | 36.60 | 36.88 | +0.190% | 89,245 | +18.086% |
| 2026-04-24 | 36.33 | 36.85 | 36.33 | 36.81 | +2.193% | 19,013 | +18.310% |
| 2026-04-23 | 36.20 | 36.32 | 35.68 | 36.02 | -0.908% | 30,057 | +20.905% |
| 2026-04-22 | 36.06 | 36.35 | 35.99 | 36.35 | +1.693% | 64,503 | +19.807% |
| 2026-04-21 | 35.98 | 36.10 | 35.72 | 35.74 | -0.432% | 24,068 | +21.835% |
| 2026-04-20 | 35.97 | 35.97 | 35.72 | 35.90 | -0.195% | 38,558 | +21.309% |
| 2026-04-17 | 35.84 | 36.05 | 35.66 | 35.97 | +1.367% | 68,018 | +21.073% |
| 2026-04-16 | 35.28 | 35.57 | 35.22 | 35.48 | +0.581% | 88,964 | +22.728% |
| 2026-04-15 | 35.28 | 35.30 | 35.26 | 35.28 | +0.057% | 71,985 | +23.441% |
| 2026-04-14 | 35.34 | 35.34 | 35.26 | 35.26 | 0.000% | 37,430 | +23.511% |
| 2026-04-13 | 35.29 | 35.29 | 35.26 | 35.26 | -0.043% | 22,520 | +23.511% |
| 2026-04-10 | 35.42 | 35.42 | 35.25 | 35.27 | +0.014% | 28,224 | +23.459% |
| 2026-04-09 | 35.25 | 35.30 | 35.23 | 35.27 | +0.114% | 63,024 | +23.476% |
| 2026-04-08 | 35.33 | 35.33 | 35.23 | 35.23 | -0.028% | 33,155 | +23.616% |
| 2026-04-07 | 35.22 | 35.27 | 35.22 | 35.24 | -0.028% | 77,693 | +23.581% |
| 2026-04-06 | 35.30 | 35.30 | 35.22 | 35.25 | +0.020% | 37,519 | +23.546% |
| 2026-04-02 | 35.16 | 35.26 | 35.16 | 35.24 | +0.065% | 160,001 | +23.571% |
| 2026-04-01 | 35.25 | 35.26 | 35.20 | 35.22 | +0.085% | 127,330 | +23.651% |
| 2026-03-31 | 35.15 | 35.25 | 35.15 | 35.19 | -0.028% | 60,468 | +23.757% |
| 2026-03-30 | 35.30 | 35.30 | 35.19 | 35.20 | +0.057% | 44,716 | +23.722% |
| 2026-03-27 | 35.21 | 35.25 | 35.18 | 35.18 | -0.114% | 139,068 | +23.792% |
| 2026-03-26 | 35.20 | 35.24 | 35.20 | 35.22 | +0.114% | 57,143 | +23.651% |
| 2026-03-25 | 35.24 | 35.25 | 35.18 | 35.18 | +0.028% | 41,393 | +23.792% |
| 2026-03-24 | 35.20 | 35.29 | 34.69 | 35.17 | -0.425% | 130,429 | +23.827% |
| 2026-03-23 | 35.35 | 36.02 | 35.10 | 35.32 | +2.288% | 114,239 | +23.301% |
| 2026-03-20 | 35.32 | 35.48 | 34.19 | 34.53 | -2.828% | 69,131 | +26.122% |
| 2026-03-19 | 35.14 | 35.89 | 35.07 | 35.53 | -0.823% | 97,153 | +22.555% |
| 2026-03-18 | 36.57 | 36.68 | 35.83 | 35.83 | -2.556% | 88,713 | +21.546% |
| 2026-03-17 | 37.02 | 37.05 | 36.66 | 36.77 | +0.795% | 50,833 | +18.439% |
| 2026-03-16 | 36.42 | 36.84 | 36.42 | 36.48 | +2.099% | 37,099 | +19.380% |
| 2026-03-13 | 36.62 | 36.80 | 35.73 | 35.73 | -1.271% | 53,171 | +21.886% |
| 2026-03-12 | 36.87 | 36.87 | 36.13 | 36.19 | -3.028% | 95,980 | +20.337% |
| 2026-03-11 | 37.39 | 37.68 | 37.02 | 37.32 | +0.027% | 79,622 | +16.693% |
| 2026-03-10 | 37.34 | 37.85 | 37.18 | 37.31 | -0.267% | 75,527 | +16.725% |
| 2026-03-09 | 35.98 | 37.51 | 35.68 | 37.41 | +2.074% | 98,415 | +16.413% |
| 2026-03-06 | 36.60 | 37.21 | 36.46 | 36.65 | -2.604% | 104,325 | +18.827% |
| 2026-03-05 | 37.76 | 37.97 | 36.94 | 37.63 | -0.765% | 45,212 | +15.732% |
| 2026-03-04 | 37.15 | 38.10 | 37.15 | 37.92 | +2.431% | 59,652 | +14.847% |
| 2026-03-03 | 36.51 | 37.31 | 36.02 | 37.02 | -2.063% | 130,140 | +17.639% |
| 2026-03-02 | 37.04 | 38.01 | 37.03 | 37.80 | +0.159% | 124,385 | +15.212% |
| 2026-02-27 | 37.37 | 37.74 | 37.18 | 37.74 | -0.789% | 46,765 | +15.395% |
| 2026-02-26 | 38.67 | 38.67 | 37.53 | 38.04 | -1.933% | 38,075 | +14.485% |
| 2026-02-25 | 38.41 | 38.82 | 38.41 | 38.79 | +2.294% | 54,920 | +12.271% |
| 2026-02-24 | 37.31 | 38.04 | 37.22 | 37.92 | +1.799% | 50,963 | +14.847% |
| 2026-02-23 | 37.95 | 37.99 | 37.03 | 37.25 | -2.180% | 35,656 | +16.913% |
| 2026-02-20 | 37.39 | 38.19 | 37.37 | 38.08 | +1.304% | 65,530 | +14.364% |
| 2026-02-19 | 37.60 | 37.70 | 36.86 | 37.59 | -0.582% | 69,033 | +15.855% |
| 2026-02-18 | 37.40 | 38.24 | 37.37 | 37.81 | +1.346% | 28,463 | +15.181% |
| 2026-02-17 | 37.00 | 37.58 | 36.60 | 37.31 | -0.059% | 60,059 | +16.731% |
| 2026-02-13 | 37.24 | 37.87 | 37.08 | 37.33 | +0.188% | 181,153 | +16.662% |
| 2026-02-12 | 38.84 | 38.87 | 37.22 | 37.26 | -3.621% | 67,338 | +16.881% |
| 2026-02-11 | 39.24 | 39.24 | 38.36 | 38.66 | +0.363% | 41,966 | +12.649% |
| 2026-02-10 | 38.87 | 39.03 | 38.48 | 38.52 | -0.875% | 32,615 | +13.058% |
| 2026-02-09 | 37.96 | 39.02 | 37.96 | 38.86 | +1.251% | 66,422 | +12.069% |
| 2026-02-06 | 36.99 | 38.44 | 36.99 | 38.38 | +4.492% | 64,675 | +13.471% |
| 2026-02-05 | 37.11 | 37.43 | 36.52 | 36.73 | -2.573% | 71,603 | +18.568% |
| 2026-02-04 | 38.52 | 38.52 | 37.22 | 37.70 | -2.546% | 134,172 | +15.517% |
| 2026-02-03 | 39.67 | 39.67 | 38.03 | 38.69 | -2.409% | 79,743 | +12.576% |
| 2026-02-02 | 39.26 | 39.87 | 39.26 | 39.64 | +1.174% | 71,884 | +9.864% |
| 2026-01-30 | 39.69 | 39.69 | 38.87 | 39.18 | -1.702% | 45,474 | +11.154% |
| 2026-01-29 | 40.32 | 40.32 | 38.71 | 39.86 | -1.046% | 61,515 | +9.262% |
| 2026-01-28 | 40.45 | 40.59 | 40.19 | 40.28 | +0.393% | 42,766 | +8.118% |
| 2026-01-27 | 39.89 | 40.23 | 39.89 | 40.12 | +1.293% | 64,975 | +8.543% |
| 2026-01-26 | 39.19 | 39.79 | 39.18 | 39.61 | +0.943% | 82,869 | +9.947% |
| 2026-01-23 | 38.87 | 39.47 | 38.87 | 39.24 | +0.332% | 47,579 | +10.984% |
| 2026-01-22 | 39.20 | 39.28 | 38.96 | 39.11 | +1.243% | 33,993 | +11.353% |
| 2026-01-21 | 37.94 | 39.08 | 37.90 | 38.63 | +2.413% | 86,704 | +12.736% |
| 2026-01-20 | 38.29 | 38.56 | 37.67 | 37.72 | -4.167% | 47,022 | +15.456% |
| 2026-01-16 | 39.83 | 39.83 | 39.21 | 39.36 | -0.102% | 68,738 | +10.645% |
| 2026-01-15 | 39.73 | 39.93 | 39.37 | 39.40 | +0.562% | 115,941 | +10.533% |
| 2026-01-14 | 39.25 | 39.38 | 38.70 | 39.18 | -1.620% | 94,390 | +11.154% |
| 2026-01-13 | 40.08 | 40.08 | 39.57 | 39.83 | -0.350% | 44,766 | +9.353% |
| 2026-01-12 | 39.41 | 40.10 | 39.41 | 39.97 | +0.263% | 62,660 | +8.970% |
| 2026-01-09 | 39.20 | 39.99 | 39.16 | 39.86 | +1.632% | 42,726 | +9.257% |
| 2026-01-08 | 39.36 | 39.36 | 39.01 | 39.22 | -0.809% | 76,101 | +11.040% |
| 2026-01-07 | 39.79 | 39.97 | 39.51 | 39.54 | -0.319% | 74,688 | +10.142% |
| 2026-01-06 | 39.24 | 39.67 | 39.14 | 39.67 | +1.683% | 287,117 | +9.791% |
| 2026-01-05 | 39.07 | 39.30 | 38.99 | 39.01 | +1.210% | 47,658 | +11.638% |
| 2026-01-02 | 39.01 | 39.30 | 38.36 | 38.54 | -0.042% | 54,114 | +12.988% |
| 2025-12-31 | 39.20 | 39.20 | 38.56 | 38.56 | -1.520% | 33,600 | +12.941% |
| 2025-12-30 | 39.22 | 39.39 | 39.16 | 39.16 | -0.394% | 17,220 | +11.225% |
| 2025-12-29 | 39.31 | 39.46 | 39.13 | 39.31 | -0.795% | 33,222 | +10.786% |
| 2025-12-26 | 39.61 | 39.80 | 39.58 | 39.63 | -0.038% | 16,840 | +9.905% |
| 2025-12-24 | 39.38 | 39.67 | 39.38 | 39.64 | +0.494% | 14,532 | +9.864% |
| 2025-12-23 | 39.06 | 39.46 | 39.06 | 39.45 | +0.869% | 36,848 | +10.407% |
| 2025-12-22 | 39.01 | 39.15 | 39.01 | 39.10 | +1.047% | 65,796 | +11.367% |
| 2025-12-19 | 38.44 | 38.74 | 38.44 | 38.70 | +2.219% | 105,846 | +12.532% |
| 2025-12-18 | 37.77 | 38.28 | 37.71 | 37.86 | +2.186% | 116,314 | +15.029% |
| 2025-12-17 | 37.98 | 38.10 | 37.05 | 37.05 | -3.074% | 92,359 | +17.544% |
| 2025-12-16 | 37.79 | 38.31 | 37.72 | 38.23 | -0.091% | 37,974 | +13.931% |
| 2025-12-15 | 38.95 | 38.98 | 38.17 | 38.26 | -0.649% | 122,194 | +13.826% |
| 2025-12-12 | 39.62 | 39.62 | 38.35 | 38.51 | -3.022% | 102,418 | +13.088% |
| 2025-12-11 | 39.60 | 39.75 | 39.08 | 39.71 | -0.276% | 31,089 | +9.670% |
| 2025-12-10 | 39.54 | 39.98 | 39.13 | 39.82 | +0.938% | 106,959 | +9.367% |
| 2025-12-09 | 39.17 | 39.58 | 39.17 | 39.45 | +0.101% | 60,574 | +10.393% |
| 2025-12-08 | 39.90 | 39.90 | 39.18 | 39.41 | -0.203% | 37,441 | +10.505% |
| 2025-12-05 | 39.58 | 39.77 | 39.41 | 39.49 | +0.637% | 25,251 | +10.281% |
| 2025-12-04 | 39.23 | 39.33 | 38.95 | 39.24 | -0.001% | 20,207 | +10.984% |
| 2025-12-03 | 38.78 | 39.33 | 38.78 | 39.24 | +0.487% | 106,513 | +10.983% |
| 2025-12-02 | 38.73 | 39.15 | 38.71 | 39.05 | +1.140% | 32,273 | +11.524% |
| 2025-12-01 | 38.31 | 38.91 | 38.28 | 38.61 | -0.605% | 36,902 | +12.795% |
| 2025-11-28 | 38.55 | 38.85 | 38.55 | 38.85 | +1.002% | 19,720 | +12.112% |
| 2025-11-26 | 38.32 | 38.65 | 38.11 | 38.46 | +1.446% | 34,240 | +13.235% |
| 2025-11-25 | 37.19 | 37.91 | 36.76 | 37.91 | +1.314% | 66,425 | +14.872% |
| 2025-11-24 | 36.28 | 37.49 | 36.28 | 37.42 | +3.858% | 89,341 | +16.382% |
| 2025-11-21 | 35.77 | 36.69 | 35.05 | 36.03 | +1.665% | 42,811 | +20.871% |
| 2025-11-20 | 38.36 | 38.40 | 35.40 | 35.44 | -4.078% | 45,525 | +22.884% |
| 2025-11-19 | 37.02 | 37.47 | 36.44 | 36.95 | +0.865% | 70,892 | +17.873% |
| 2025-11-18 | 36.70 | 37.15 | 36.10 | 36.63 | -1.928% | 46,097 | +18.892% |
| 2025-11-17 | 37.94 | 38.15 | 37.00 | 37.35 | -1.805% | 78,933 | +16.600% |
| 2025-11-14 | 37.05 | 38.53 | 36.82 | 38.04 | +0.123% | 58,594 | +14.495% |
| 2025-11-13 | 39.07 | 39.08 | 37.86 | 37.99 | -3.532% | 34,724 | +14.635% |
| 2025-11-12 | 39.57 | 39.57 | 39.17 | 39.38 | +0.041% | 14,716 | +10.586% |
| 2025-11-11 | 39.29 | 39.49 | 38.97 | 39.37 | -0.291% | 23,163 | +10.631% |
| 2025-11-10 | 38.93 | 39.57 | 38.82 | 39.48 | +3.721% | 80,147 | +10.309% |
| 2025-11-07 | 36.30 | 38.06 | 36.30 | 38.06 | -0.278% | 102,331 | +14.413% |
| 2025-11-06 | 39.10 | 39.10 | 38.10 | 38.17 | -3.045% | 145,190 | +14.095% |
| 2025-11-05 | 38.84 | 39.71 | 38.84 | 39.37 | +0.958% | 20,826 | +10.621% |
| 2025-11-04 | 39.36 | 39.72 | 38.99 | 38.99 | -3.174% | 59,821 | +11.681% |
| 2025-11-03 | 40.68 | 40.68 | 40.18 | 40.27 | +0.583% | 35,655 | +8.136% |
| 2025-10-31 | 40.60 | 40.60 | 39.82 | 40.04 | +0.730% | 45,111 | +8.766% |
| 2025-10-30 | 40.40 | 40.40 | 39.75 | 39.75 | -2.478% | 40,903 | +9.560% |
| 2025-10-29 | 40.88 | 40.92 | 40.45 | 40.76 | +0.543% | 53,730 | +6.845% |
| 2025-10-28 | 40.27 | 40.74 | 40.27 | 40.54 | +0.962% | 54,787 | +7.425% |
| 2025-10-27 | 39.85 | 40.15 | 39.80 | 40.15 | +2.811% | 17,880 | +8.459% |
| 2025-10-24 | 38.76 | 39.17 | 38.76 | 39.06 | +1.920% | 29,873 | +11.507% |
| 2025-10-23 | 37.57 | 38.42 | 37.57 | 38.32 | +1.468% | 60,248 | +13.648% |
| 2025-10-22 | 38.45 | 38.45 | 37.29 | 37.77 | -1.635% | 29,022 | +15.317% |
| 2025-10-21 | 38.25 | 38.49 | 38.14 | 38.39 | +0.068% | 27,403 | +13.432% |
| 2025-10-20 | 38.05 | 38.46 | 38.05 | 38.37 | +2.188% | 25,378 | +13.508% |
| 2025-10-17 | 36.77 | 37.66 | 36.77 | 37.55 | +0.984% | 12,040 | +15.992% |
| 2025-10-16 | 37.61 | 37.94 | 36.87 | 37.18 | -0.392% | 35,818 | +17.133% |
| 2025-10-15 | 37.59 | 38.01 | 36.87 | 37.33 | +0.753% | 38,184 | +16.673% |
| 2025-10-14 | 36.21 | 37.51 | 36.19 | 37.05 | -1.075% | 32,720 | +17.552% |
| 2025-10-13 | 37.14 | 37.55 | 37.03 | 37.45 | +3.624% | 81,019 | +16.289% |
| 2025-10-10 | 38.59 | 38.59 | 36.14 | 36.14 | -5.872% | 56,537 | +20.504% |
| 2025-10-09 | 38.49 | 38.49 | 38.22 | 38.39 | -0.455% | 22,690 | +13.428% |
| 2025-10-08 | 38.32 | 38.57 | 38.32 | 38.57 | +1.822% | 28,739 | +12.912% |
| 2025-10-07 | 38.40 | 38.40 | 37.73 | 37.88 | -0.916% | 27,173 | +14.968% |
| 2025-10-06 | 38.66 | 38.66 | 38.10 | 38.23 | +1.164% | 50,447 | +13.916% |
| 2025-10-03 | 38.19 | 38.24 | 37.70 | 37.79 | -0.485% | 65,700 | +15.242% |
| 2025-10-02 | 38.08 | 38.08 | 37.77 | 37.97 | +0.355% | 221,351 | +14.683% |
| 2025-10-01 | 36.06 | 37.84 | 36.06 | 37.84 | +0.934% | 42,040 | +15.090% |
| 2025-09-30 | 37.12 | 37.49 | 37.01 | 37.49 | +0.725% | 23,186 | +16.164% |
| 2025-09-29 | 37.32 | 37.48 | 37.12 | 37.22 | +0.622% | 35,556 | +17.007% |
| 2025-09-26 | 36.29 | 37.00 | 36.29 | 36.99 | +0.900% | 30,033 | +17.735% |
| 2025-09-25 | 36.42 | 36.82 | 36.20 | 36.66 | -0.785% | 126,059 | +18.794% |
| 2025-09-24 | 36.99 | 37.34 | 36.72 | 36.95 | -0.725% | 36,906 | +17.862% |
| 2025-09-23 | 37.65 | 37.66 | 37.07 | 37.22 | -1.338% | 45,458 | +17.007% |
| 2025-09-22 | 37.11 | 37.73 | 37.11 | 37.72 | +1.602% | 92,326 | +15.441% |
| 2025-09-19 | 37.03 | 37.31 | 36.89 | 37.13 | +0.784% | 102,313 | +17.291% |
| 2025-09-18 | 36.74 | 37.02 | 36.67 | 36.84 | +1.518% | 44,899 | +18.211% |
| 2025-09-17 | 36.45 | 36.45 | 35.90 | 36.29 | -0.247% | 51,006 | +20.006% |
| 2025-09-16 | 36.57 | 36.57 | 36.35 | 36.38 | -0.375% | 31,987 | +19.709% |
| 2025-09-15 | 36.16 | 36.52 | 36.16 | 36.52 | +0.959% | 69,002 | +19.260% |
| 2025-09-12 | 35.98 | 36.20 | 35.95 | 36.17 | +0.668% | 45,225 | +20.404% |
| 2025-09-11 | 35.71 | 36.04 | 35.66 | 35.93 | +1.126% | 46,707 | +21.208% |
| 2025-09-10 | 35.65 | 35.77 | 35.35 | 35.53 | +0.652% | 52,448 | +22.572% |
| 2025-09-09 | 35.10 | 35.30 | 34.95 | 35.30 | +0.605% | 50,847 | +23.371% |
| 2025-09-08 | 35.18 | 35.28 | 35.02 | 35.09 | +0.595% | 87,947 | +24.118% |
| 2025-09-05 | 35.25 | 35.34 | 34.45 | 34.88 | -0.057% | 26,594 | +24.857% |
| 2025-09-04 | 34.38 | 34.92 | 34.38 | 34.90 | +1.218% | 23,460 | +24.785% |
| 2025-09-03 | 34.22 | 34.48 | 34.06 | 34.48 | +1.801% | 53,095 | +26.305% |
| 2025-09-02 | 32.81 | 34.01 | 32.81 | 33.87 | -1.712% | 383,743 | +28.580% |
| 2025-08-29 | 34.88 | 34.88 | 34.33 | 34.46 | -1.991% | 25,458 | +26.378% |
| 2025-08-28 | 34.76 | 35.19 | 34.72 | 35.16 | +1.005% | 80,146 | +23.862% |
| 2025-08-27 | 34.56 | 34.85 | 34.55 | 34.81 | +0.360% | 49,316 | +25.108% |
| 2025-08-26 | 34.43 | 34.69 | 34.39 | 34.69 | +0.828% | 54,284 | +25.559% |
| 2025-08-25 | 34.41 | 34.69 | 34.40 | 34.40 | -0.614% | 22,666 | +26.599% |
| 2025-08-22 | 34.01 | 34.78 | 33.99 | 34.61 | +2.860% | 63,863 | +25.822% |
| 2025-08-21 | 33.86 | 33.91 | 33.48 | 33.65 | -1.102% | 74,276 | +29.421% |
| 2025-08-20 | 33.69 | 34.05 | 33.43 | 34.02 | -0.831% | 173,577 | +27.995% |
| 2025-08-19 | 34.89 | 34.89 | 34.15 | 34.31 | -1.747% | 73,963 | +26.931% |
| 2025-08-18 | 34.81 | 34.96 | 34.78 | 34.92 | -0.029% | 61,275 | +24.714% |
| 2025-08-15 | 35.08 | 35.09 | 34.88 | 34.93 | -0.823% | 72,463 | +24.678% |
| 2025-08-14 | 34.92 | 35.35 | 34.92 | 35.22 | -0.142% | 81,123 | +23.651% |
| 2025-08-13 | 35.35 | 35.46 | 35.09 | 35.27 | +0.199% | 116,402 | +23.476% |
| 2025-08-12 | 34.57 | 35.20 | 34.41 | 35.20 | +2.639% | 195,261 | +23.722% |
| 2025-08-11 | 34.57 | 34.72 | 34.28 | 34.30 | -0.996% | 90,564 | +26.986% |
| 2025-08-08 | 34.13 | 34.64 | 34.13 | 34.64 | +1.852% | 21,155 | +25.722% |
| 2025-08-07 | 34.35 | 34.45 | 33.72 | 34.01 | -0.029% | 200,766 | +28.051% |
| 2025-08-06 | 33.53 | 34.02 | 33.53 | 34.02 | +2.101% | 113,072 | +28.013% |
| 2025-08-05 | 33.80 | 33.86 | 33.29 | 33.32 | -1.226% | 42,823 | +30.702% |
| 2025-08-04 | 33.24 | 33.74 | 33.24 | 33.73 | +2.972% | 32,286 | +29.100% |
| 2025-08-01 | 33.01 | 33.01 | 32.54 | 32.76 | -3.391% | 228,043 | +32.937% |
| 2025-07-31 | 34.59 | 34.62 | 33.78 | 33.91 | -0.761% | 110,250 | +28.428% |
| 2025-07-30 | 34.21 | 34.44 | 33.87 | 34.17 | -0.029% | 35,738 | +27.451% |
| 2025-07-29 | 34.45 | 34.50 | 34.13 | 34.18 | -0.295% | 60,339 | +27.414% |
| 2025-07-28 | 34.18 | 34.33 | 34.17 | 34.28 | +0.320% | 38,195 | +27.038% |
| 2025-07-25 | 33.90 | 34.23 | 33.90 | 34.17 | +0.683% | 23,462 | +27.445% |
| 2025-07-24 | 33.91 | 34.09 | 33.87 | 33.94 | +0.427% | 34,733 | +28.315% |
| 2025-07-23 | 33.73 | 33.81 | 33.44 | 33.80 | +1.245% | 56,581 | +28.863% |
| 2025-07-22 | 33.73 | 33.73 | 33.33 | 33.38 | -0.802% | 39,027 | +30.467% |
| 2025-07-21 | 33.46 | 33.94 | 33.46 | 33.65 | +0.388% | 63,198 | +29.421% |
| 2025-07-18 | 33.59 | 33.60 | 33.42 | 33.52 | -0.357% | 23,367 | +29.922% |
| 2025-07-17 | 33.25 | 33.64 | 33.23 | 33.64 | +1.847% | 49,769 | +29.459% |
| 2025-07-16 | 33.08 | 33.15 | 32.61 | 33.03 | -0.151% | 61,083 | +31.850% |
| 2025-07-15 | 33.42 | 33.42 | 33.02 | 33.08 | +0.303% | 55,475 | +31.651% |
| 2025-07-14 | 32.74 | 33.05 | 32.64 | 32.98 | +0.335% | 101,086 | +32.050% |
| 2025-07-11 | 32.81 | 33.01 | 32.70 | 32.87 | -0.590% | 165,614 | +32.492% |
| 2025-07-10 | 33.15 | 33.16 | 32.92 | 33.06 | +0.039% | 49,232 | +31.710% |
| 2025-07-09 | 33.12 | 33.15 | 32.75 | 33.05 | +1.169% | 42,060 | +31.762% |
| 2025-07-08 | 32.71 | 32.75 | 32.59 | 32.67 | +0.046% | 25,784 | +33.303% |
| 2025-07-07 | 32.77 | 32.89 | 32.48 | 32.66 | -1.404% | 68,731 | +33.364% |
| 2025-07-03 | 32.89 | 33.19 | 32.89 | 33.12 | +1.471% | 57,084 | +31.492% |
| 2025-07-02 | 32.10 | 32.64 | 32.10 | 32.64 | +1.682% | 72,400 | +33.425% |
| 2025-07-01 | 32.22 | 32.45 | 32.01 | 32.10 | -1.473% | 118,288 | +35.670% |
| 2025-06-30 | 32.38 | 32.59 | 32.22 | 32.58 | +1.306% | 46,753 | +33.671% |
| 2025-06-27 | 32.09 | 32.32 | 31.79 | 32.16 | +0.847% | 79,605 | +35.417% |
| 2025-06-26 | 31.73 | 31.96 | 31.60 | 31.89 | +1.464% | 44,400 | +36.563% |
| 2025-06-25 | 31.43 | 31.59 | 31.30 | 31.43 | +0.223% | 30,655 | +38.562% |
| 2025-06-24 | 31.06 | 31.39 | 31.01 | 31.36 | +2.510% | 105,491 | +38.871% |
| 2025-06-23 | 30.03 | 30.62 | 29.80 | 30.59 | +1.871% | 146,429 | +42.357% |
| 2025-06-20 | 30.46 | 30.57 | 29.92 | 30.03 | -0.629% | 64,092 | +45.022% |
| 2025-06-18 | 30.27 | 30.59 | 30.11 | 30.22 | -0.165% | 32,495 | +44.110% |
| 2025-06-17 | 30.57 | 30.66 | 30.21 | 30.27 | -1.593% | 66,276 | +43.872% |
| 2025-06-16 | 30.29 | 30.87 | 30.29 | 30.76 | +2.295% | 118,883 | +41.580% |
| 2025-06-13 | 30.11 | 30.58 | 29.94 | 30.07 | -2.275% | 35,224 | +44.829% |
| 2025-06-12 | 30.54 | 30.79 | 30.54 | 30.77 | +0.786% | 15,120 | +41.534% |
| 2025-06-11 | 30.91 | 30.94 | 30.33 | 30.53 | -0.683% | 104,389 | +42.647% |
| 2025-06-10 | 30.43 | 30.75 | 30.35 | 30.74 | +1.252% | 116,610 | +41.672% |
| 2025-06-09 | 30.39 | 30.54 | 30.26 | 30.36 | +0.120% | 34,895 | +43.445% |
| 2025-06-06 | 30.32 | 30.42 | 30.27 | 30.32 | +1.997% | 24,169 | +43.617% |
| 2025-06-05 | 30.02 | 30.46 | 29.63 | 29.73 | -1.229% | 58,173 | +46.485% |
| 2025-06-04 | 30.15 | 30.22 | 29.95 | 30.10 | +0.200% | 58,473 | +44.684% |
| 2025-06-03 | 29.65 | 30.11 | 29.56 | 30.04 | +1.486% | 66,933 | +44.973% |
| 2025-06-02 | 29.33 | 29.60 | 29.04 | 29.60 | +0.983% | 71,746 | +47.128% |
| 2025-05-30 | 29.17 | 29.36 | 28.60 | 29.31 | -0.164% | 54,776 | +48.574% |
| 2025-05-29 | 29.89 | 29.89 | 29.06 | 29.36 | +0.514% | 41,729 | +48.331% |
| 2025-05-28 | 29.56 | 29.60 | 29.18 | 29.21 | -0.916% | 43,825 | +49.093% |
| 2025-05-27 | 29.05 | 29.48 | 28.92 | 29.48 | +4.354% | 58,336 | +47.727% |
| 2025-05-23 | 28.14 | 28.53 | 28.03 | 28.25 | -1.602% | 141,709 | +54.159% |
| 2025-05-22 | 28.71 | 29.06 | 28.66 | 28.71 | -0.035% | 44,360 | +51.689% |
| 2025-05-21 | 29.21 | 29.69 | 28.59 | 28.72 | -2.677% | 37,129 | +51.636% |
| 2025-05-20 | 29.46 | 29.61 | 29.23 | 29.51 | -0.940% | 42,633 | +47.577% |
| 2025-05-19 | 29.07 | 29.80 | 29.07 | 29.79 | +0.134% | 43,378 | +46.190% |
| 2025-05-16 | 29.47 | 29.75 | 29.40 | 29.75 | +1.087% | 111,608 | +46.387% |
| 2025-05-15 | 29.12 | 29.63 | 29.09 | 29.43 | +0.238% | 42,212 | +47.978% |
| 2025-05-14 | 29.30 | 29.40 | 29.09 | 29.36 | +0.998% | 85,977 | +48.331% |
| 2025-05-13 | 28.60 | 29.29 | 28.52 | 29.07 | +2.107% | 228,563 | +49.811% |
| 2025-05-12 | 28.16 | 28.47 | 28.04 | 28.47 | +5.017% | 1,097,326 | +52.968% |
| 2025-05-09 | 27.28 | 27.29 | 27.00 | 27.11 | -0.037% | 48,904 | +60.642% |
| 2025-05-08 | 27.09 | 27.48 | 26.89 | 27.12 | +0.968% | 77,753 | +60.583% |
| 2025-05-07 | 26.68 | 26.86 | 26.57 | 26.86 | +0.712% | 34,379 | +62.137% |
| 2025-05-06 | 26.67 | 26.87 | 26.54 | 26.67 | -1.076% | 55,330 | +63.292% |
| 2025-05-05 | 26.96 | 27.15 | 26.88 | 26.96 | -0.736% | 57,998 | +61.536% |
| 2025-05-02 | 26.94 | 27.26 | 26.94 | 27.16 | +1.875% | 198,977 | +60.346% |
| 2025-05-01 | 26.76 | 26.90 | 26.66 | 26.66 | +0.301% | 58,258 | +63.353% |
| 2025-04-30 | 26.33 | 26.60 | 26.07 | 26.58 | +0.207% | 42,097 | +63.845% |
| 2025-04-29 | 26.29 | 26.56 | 26.29 | 26.52 | +0.435% | 40,061 | +64.185% |
| 2025-04-28 | 26.43 | 26.46 | 26.17 | 26.41 | +0.038% | 38,283 | +64.900% |
| 2025-04-25 | 26.21 | 26.40 | 26.17 | 26.40 | +0.610% | 124,963 | +64.962% |
| 2025-04-24 | 25.78 | 26.25 | 25.78 | 26.24 | +1.725% | 211,769 | +65.968% |
| 2025-04-23 | 26.03 | 26.15 | 25.73 | 25.80 | +1.395% | 103,772 | +68.831% |
| 2025-04-22 | 25.22 | 25.52 | 25.14 | 25.44 | +1.964% | 69,700 | +71.187% |
| 2025-04-21 | 25.27 | 25.41 | 24.58 | 24.95 | -3.144% | 51,852 | +74.549% |
| 2025-04-17 | 25.78 | 26.04 | 25.66 | 25.76 | -0.348% | 99,236 | +69.061% |
| 2025-04-16 | 26.18 | 26.31 | 25.34 | 25.85 | -2.453% | 40,418 | +68.472% |
| 2025-04-15 | 26.87 | 26.87 | 26.50 | 26.50 | -0.113% | 90,696 | +64.340% |
| 2025-04-14 | 26.92 | 27.03 | 26.37 | 26.53 | 0.000% | 51,810 | +64.154% |