HIBL
Direxion Daily S&P 500 High Beta Bull 3X ETF
stockNYSEETF
Market OpenOct 5, 2026 2:05:10 PM EDT
120.82USD+1.571%(+1.87)12,132
120.78Bid121.11Ask0.33SpreadHIBL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 118.33 | 120.95 | 118.33 | 120.82 | +1.571% | 12,132 | 0.000% |
| 2026-10-02 | 118.21 | 120.00 | 118.01 | 118.95 | +3.833% | 24,432 | +1.571% |
| 2026-10-01 | 109.49 | 115.42 | 108.99 | 114.56 | +3.960% | 55,439 | +5.464% |
| 2026-09-30 | 112.59 | 113.23 | 109.95 | 110.20 | -1.853% | 30,773 | +9.641% |
| 2026-09-29 | 113.99 | 114.02 | 110.21 | 112.28 | +2.922% | 28,315 | +7.609% |
| 2026-09-28 | 112.05 | 112.11 | 105.68 | 109.09 | -5.205% | 40,261 | +10.753% |
| 2026-09-25 | 114.23 | 116.47 | 112.74 | 115.08 | +3.040% | 45,957 | +4.988% |
| 2026-09-24 | 107.96 | 112.47 | 107.34 | 111.69 | -0.567% | 34,946 | +8.179% |
| 2026-09-23 | 115.22 | 115.22 | 110.68 | 112.32 | -3.054% | 15,850 | +7.566% |
| 2026-09-22 | 111.45 | 116.32 | 111.45 | 115.86 | +3.216% | 40,684 | +4.281% |
| 2026-09-21 | 108.95 | 112.76 | 108.00 | 112.25 | +8.959% | 41,739 | +7.635% |
| 2026-09-18 | 101.00 | 103.43 | 99.45 | 103.02 | +2.897% | 36,929 | +17.278% |
| 2026-09-17 | 100.87 | 101.09 | 98.89 | 100.12 | +7.229% | 33,589 | +20.675% |
| 2026-09-16 | 95.98 | 96.84 | 89.95 | 93.37 | +0.268% | 34,347 | +29.399% |
| 2026-09-15 | 95.19 | 95.19 | 92.30 | 93.12 | -2.216% | 20,741 | +29.747% |
| 2026-09-14 | 93.63 | 97.00 | 93.28 | 95.23 | -10.008% | 79,157 | +26.872% |
| 2026-09-11 | 104.39 | 106.89 | 104.39 | 105.82 | +6.534% | 55,499 | +14.175% |
| 2026-09-10 | 100.36 | 102.97 | 99.33 | 99.33 | -6.451% | 41,981 | +21.635% |
| 2026-09-09 | 108.32 | 109.63 | 106.18 | 106.18 | -3.005% | 20,075 | +13.788% |
| 2026-09-08 | 109.15 | 111.96 | 108.83 | 109.47 | +2.459% | 51,742 | +10.368% |
| 2026-09-04 | 104.20 | 106.84 | 104.19 | 106.84 | +3.600% | 30,271 | +13.082% |
| 2026-09-03 | 98.69 | 103.13 | 96.36 | 103.13 | +4.067% | 42,274 | +17.153% |
| 2026-09-02 | 96.20 | 99.10 | 95.84 | 99.10 | +2.418% | 25,719 | +21.917% |
| 2026-09-01 | 98.31 | 98.89 | 94.69 | 96.76 | -5.940% | 103,957 | +24.866% |
| 2026-08-31 | 101.53 | 102.87 | 100.86 | 102.87 | +0.136% | 17,006 | +17.449% |
| 2026-08-28 | 107.98 | 108.75 | 101.86 | 102.73 | -7.350% | 120,020 | +17.609% |
| 2026-08-27 | 111.56 | 111.84 | 108.10 | 110.88 | +2.034% | 28,456 | +8.965% |
| 2026-08-26 | 106.85 | 109.04 | 106.67 | 108.67 | +1.475% | 18,167 | +11.181% |
| 2026-08-25 | 106.47 | 107.09 | 104.36 | 107.09 | +4.478% | 35,702 | +12.821% |
| 2026-08-24 | 103.62 | 103.68 | 99.61 | 102.50 | -5.425% | 47,236 | +17.873% |
| 2026-08-21 | 107.35 | 108.50 | 106.48 | 108.38 | +5.142% | 38,745 | +11.478% |
| 2026-08-20 | 105.25 | 106.75 | 102.86 | 103.08 | -5.161% | 41,861 | +17.210% |
| 2026-08-19 | 110.22 | 110.66 | 106.06 | 108.69 | +3.841% | 39,042 | +11.160% |
| 2026-08-18 | 108.80 | 109.71 | 103.61 | 104.67 | -9.852% | 49,445 | +15.429% |
| 2026-08-17 | 117.38 | 118.13 | 115.97 | 116.11 | +0.337% | 23,670 | +4.057% |
| 2026-08-14 | 116.00 | 118.00 | 114.23 | 115.72 | +0.295% | 48,337 | +4.407% |
| 2026-08-13 | 113.11 | 117.55 | 113.11 | 115.38 | +1.791% | 39,080 | +4.715% |
| 2026-08-12 | 113.60 | 114.00 | 111.05 | 113.35 | +5.422% | 30,785 | +6.590% |
| 2026-08-11 | 105.87 | 108.24 | 105.87 | 107.52 | +1.559% | 18,027 | +12.370% |
| 2026-08-10 | 107.83 | 107.83 | 105.24 | 105.87 | -2.126% | 34,079 | +14.121% |
| 2026-08-07 | 107.12 | 109.21 | 104.07 | 108.17 | +5.019% | 30,540 | +11.695% |
| 2026-08-06 | 103.48 | 108.30 | 101.75 | 103.00 | -6.005% | 46,915 | +17.301% |
| 2026-08-05 | 112.16 | 115.13 | 109.58 | 109.58 | -1.457% | 47,590 | +10.257% |
| 2026-08-04 | 106.50 | 111.90 | 105.24 | 111.20 | +11.647% | 74,343 | +8.651% |
| 2026-08-03 | 91.67 | 99.60 | 90.29 | 99.60 | +7.652% | 40,075 | +21.305% |
| 2026-07-31 | 97.82 | 99.08 | 89.58 | 92.52 | +0.347% | 59,944 | +30.588% |
| 2026-07-30 | 86.50 | 92.48 | 86.50 | 92.20 | +12.439% | 77,963 | +31.041% |
| 2026-07-29 | 89.83 | 90.37 | 82.00 | 82.00 | -10.597% | 65,692 | +47.341% |
| 2026-07-28 | 92.00 | 92.00 | 84.91 | 91.72 | -4.508% | 84,832 | +31.727% |
| 2026-07-27 | 99.12 | 100.74 | 90.33 | 96.05 | -0.394% | 59,013 | +25.789% |
| 2026-07-24 | 99.02 | 99.27 | 94.33 | 96.43 | -3.290% | 36,084 | +25.293% |
| 2026-07-23 | 100.22 | 103.77 | 98.40 | 99.71 | -3.903% | 49,025 | +21.171% |
| 2026-07-22 | 100.37 | 105.43 | 100.37 | 103.76 | -1.087% | 44,414 | +16.442% |
| 2026-07-21 | 101.36 | 104.90 | 101.30 | 104.90 | +10.514% | 72,236 | +15.176% |
| 2026-07-20 | 99.31 | 99.90 | 94.82 | 94.92 | -1.891% | 32,451 | +27.286% |
| 2026-07-17 | 93.38 | 100.02 | 89.85 | 96.75 | -4.170% | 75,928 | +24.879% |
| 2026-07-16 | 104.05 | 104.49 | 98.13 | 100.96 | -7.478% | 43,177 | +19.671% |
| 2026-07-15 | 113.90 | 114.31 | 102.32 | 109.12 | -1.950% | 46,312 | +10.722% |
| 2026-07-14 | 113.54 | 113.60 | 110.01 | 111.29 | +4.165% | 54,559 | +8.563% |
| 2026-07-13 | 110.50 | 111.84 | 105.00 | 106.84 | -7.564% | 58,582 | +13.085% |
| 2026-07-10 | 115.03 | 117.00 | 112.50 | 115.58 | -0.092% | 36,193 | +4.531% |
| 2026-07-09 | 113.74 | 118.52 | 113.74 | 115.69 | +8.874% | 63,610 | +4.434% |
| 2026-07-08 | 103.52 | 107.26 | 99.67 | 106.26 | -1.264% | 66,437 | +13.702% |
| 2026-07-07 | 111.21 | 111.58 | 102.88 | 107.62 | -9.013% | 109,897 | +12.265% |
| 2026-07-06 | 115.81 | 120.48 | 115.42 | 118.28 | +4.886% | 47,618 | +2.147% |
| 2026-07-02 | 125.22 | 127.39 | 108.05 | 112.77 | -8.145% | 81,275 | +7.138% |
| 2026-07-01 | 125.59 | 128.26 | 122.77 | 122.77 | -6.674% | 37,939 | -1.588% |
| 2026-06-30 | 126.24 | 132.78 | 126.24 | 131.55 | +4.479% | 61,258 | -8.157% |
| 2026-06-29 | 121.17 | 126.13 | 114.00 | 125.91 | +5.887% | 48,278 | -4.043% |
| 2026-06-26 | 121.58 | 123.56 | 118.00 | 118.91 | -8.192% | 65,662 | +1.606% |
| 2026-06-25 | 131.71 | 132.69 | 123.05 | 129.52 | +6.225% | 62,517 | -6.717% |
| 2026-06-24 | 121.36 | 126.02 | 117.77 | 121.93 | +1.406% | 66,485 | -0.910% |
| 2026-06-23 | 116.07 | 125.12 | 116.07 | 120.24 | -12.272% | 125,887 | +0.482% |
| 2026-06-22 | 135.52 | 138.11 | 133.48 | 137.06 | +4.554% | 46,274 | -11.849% |
| 2026-06-18 | 129.54 | 133.70 | 129.54 | 131.09 | +7.610% | 47,842 | -7.834% |
| 2026-06-17 | 126.99 | 131.75 | 121.55 | 121.82 | -2.098% | 66,851 | -0.821% |
| 2026-06-16 | 131.78 | 133.38 | 123.97 | 124.43 | -4.277% | 47,212 | -2.901% |
| 2026-06-15 | 129.45 | 132.00 | 128.97 | 129.99 | +9.770% | 78,714 | -7.054% |
| 2026-06-12 | 113.77 | 119.06 | 111.73 | 118.42 | +4.547% | 68,946 | +2.027% |
| 2026-06-11 | 100.05 | 113.27 | 99.39 | 113.27 | +16.437% | 83,280 | +6.665% |
| 2026-06-10 | 105.03 | 111.01 | 97.28 | 97.28 | -11.988% | 69,263 | +24.198% |
| 2026-06-09 | 116.39 | 120.71 | 96.14 | 110.53 | -1.268% | 116,009 | +9.310% |
| 2026-06-08 | 112.34 | 114.70 | 109.19 | 111.95 | +5.663% | 57,559 | +7.923% |
| 2026-06-05 | 120.70 | 120.70 | 104.00 | 105.95 | -17.420% | 121,039 | +14.035% |
| 2026-06-04 | 122.70 | 129.16 | 121.89 | 128.30 | -0.458% | 33,806 | -5.830% |
| 2026-06-03 | 130.38 | 130.38 | 123.95 | 128.89 | -2.252% | 31,656 | -6.261% |
| 2026-06-02 | 127.35 | 131.86 | 127.35 | 131.86 | +5.480% | 36,181 | -8.373% |
| 2026-06-01 | 120.00 | 126.91 | 119.21 | 125.01 | +0.815% | 30,256 | -3.352% |
| 2026-05-29 | 122.67 | 124.39 | 120.06 | 124.00 | +4.036% | 22,769 | -2.565% |
| 2026-05-28 | 114.48 | 120.29 | 111.50 | 119.19 | +3.526% | 39,193 | +1.368% |
| 2026-05-27 | 118.32 | 118.32 | 112.60 | 115.13 | +0.735% | 40,215 | +4.942% |
| 2026-05-26 | 111.00 | 115.44 | 110.34 | 114.29 | +8.147% | 47,716 | +5.714% |
| 2026-05-22 | 103.52 | 107.26 | 103.07 | 105.68 | +4.334% | 40,620 | +14.326% |
| 2026-05-21 | 95.17 | 101.74 | 94.82 | 101.29 | +4.931% | 33,436 | +19.281% |
| 2026-05-20 | 91.12 | 96.53 | 88.83 | 96.53 | +9.073% | 57,970 | +25.163% |
| 2026-05-19 | 88.54 | 90.91 | 85.55 | 88.50 | -4.397% | 54,773 | +36.520% |
| 2026-05-18 | 98.53 | 98.53 | 89.15 | 92.57 | -5.212% | 68,222 | +30.517% |
| 2026-05-15 | 98.29 | 99.81 | 96.45 | 97.66 | -6.804% | 65,727 | +23.715% |
| 2026-05-14 | 102.40 | 105.57 | 102.36 | 104.79 | +2.095% | 48,142 | +15.297% |
| 2026-05-13 | 104.80 | 104.80 | 99.39 | 102.64 | -0.156% | 57,757 | +17.712% |
| 2026-05-12 | 104.17 | 104.24 | 96.60 | 102.80 | -4.243% | 108,604 | +17.529% |
| 2026-05-11 | 106.00 | 107.85 | 105.59 | 107.36 | +1.575% | 54,620 | +12.542% |
| 2026-05-08 | 102.18 | 105.79 | 101.49 | 105.69 | +5.859% | 54,200 | +14.315% |
| 2026-05-07 | 105.25 | 105.25 | 98.24 | 99.84 | -4.193% | 58,292 | +21.014% |
| 2026-05-06 | 101.83 | 104.55 | 99.75 | 104.21 | +6.543% | 64,813 | +15.939% |
| 2026-05-05 | 95.53 | 98.30 | 95.05 | 97.81 | +5.149% | 57,871 | +23.525% |
| 2026-05-04 | 93.35 | 95.63 | 91.42 | 93.02 | +0.011% | 60,932 | +29.886% |
| 2026-05-01 | 91.57 | 93.79 | 91.39 | 93.01 | +2.085% | 38,913 | +29.900% |
| 2026-04-30 | 87.23 | 91.45 | 86.54 | 91.11 | +5.942% | 38,309 | +32.609% |
| 2026-04-29 | 86.92 | 86.92 | 84.25 | 86.00 | +0.526% | 39,907 | +40.488% |
| 2026-04-28 | 87.00 | 88.42 | 83.33 | 85.55 | -5.989% | 109,257 | +41.227% |
| 2026-04-27 | 92.14 | 92.56 | 88.96 | 91.00 | -1.184% | 52,474 | +32.769% |
| 2026-04-24 | 90.44 | 92.50 | 89.06 | 92.09 | +4.517% | 77,875 | +31.198% |
| 2026-04-23 | 89.73 | 90.53 | 84.69 | 88.11 | -2.404% | 81,974 | +37.124% |
| 2026-04-22 | 91.10 | 91.10 | 89.17 | 90.28 | +3.024% | 53,802 | +33.828% |
| 2026-04-21 | 88.94 | 91.35 | 86.67 | 87.63 | -0.837% | 103,582 | +37.875% |
| 2026-04-20 | 85.52 | 88.45 | 85.52 | 88.37 | +1.961% | 74,505 | +36.721% |
| 2026-04-17 | 85.68 | 88.88 | 85.35 | 86.67 | +5.451% | 82,667 | +39.402% |
| 2026-04-16 | 80.78 | 82.41 | 79.81 | 82.19 | +2.737% | 84,489 | +47.001% |
| 2026-04-15 | 78.37 | 80.07 | 77.45 | 80.00 | +3.040% | 64,892 | +51.025% |
| 2026-04-14 | 76.10 | 77.99 | 75.60 | 77.64 | +4.594% | 79,505 | +55.616% |
| 2026-04-13 | 68.28 | 74.23 | 68.00 | 74.23 | +6.836% | 95,631 | +62.764% |
| 2026-04-10 | 69.81 | 70.11 | 68.95 | 69.48 | +0.405% | 38,430 | +73.892% |
| 2026-04-09 | 69.01 | 69.69 | 67.00 | 69.20 | -0.331% | 62,596 | +74.595% |
| 2026-04-08 | 70.66 | 72.28 | 68.20 | 69.43 | +11.445% | 128,462 | +74.017% |
| 2026-04-07 | 60.86 | 62.39 | 59.25 | 62.30 | +0.322% | 92,143 | +93.933% |
| 2026-04-06 | 61.34 | 62.50 | 60.58 | 62.10 | +1.803% | 57,078 | +94.557% |
| 2026-04-02 | 57.03 | 62.73 | 56.00 | 61.00 | -1.038% | 129,717 | +98.066% |
| 2026-04-01 | 61.20 | 63.35 | 61.00 | 61.64 | +3.146% | 196,454 | +96.009% |
| 2026-03-31 | 55.01 | 60.04 | 54.75 | 59.76 | +12.394% | 157,767 | +102.175% |
| 2026-03-30 | 58.00 | 58.50 | 51.92 | 53.17 | -5.643% | 80,266 | +127.233% |
| 2026-03-27 | 58.74 | 58.79 | 55.69 | 56.35 | -6.224% | 91,524 | +114.410% |
| 2026-03-26 | 62.80 | 64.31 | 59.83 | 60.09 | -8.260% | 85,171 | +101.065% |
| 2026-03-25 | 65.92 | 67.54 | 64.47 | 65.50 | +2.408% | 82,896 | +84.458% |
| 2026-03-24 | 61.92 | 64.67 | 60.76 | 63.96 | +0.947% | 85,607 | +88.899% |
| 2026-03-23 | 63.09 | 66.56 | 62.78 | 63.36 | +5.600% | 121,828 | +90.688% |
| 2026-03-20 | 63.86 | 63.86 | 57.84 | 60.00 | -7.621% | 157,788 | +101.367% |
| 2026-03-19 | 61.50 | 66.17 | 60.50 | 64.95 | +1.294% | 69,359 | +86.020% |
| 2026-03-18 | 65.00 | 66.86 | 64.00 | 64.12 | -3.142% | 52,820 | +88.428% |
| 2026-03-17 | 66.00 | 67.19 | 65.46 | 66.20 | +3.892% | 60,828 | +82.508% |
| 2026-03-16 | 63.45 | 65.00 | 63.21 | 63.72 | +4.528% | 53,124 | +89.611% |
| 2026-03-13 | 62.62 | 64.15 | 60.50 | 60.96 | -0.392% | 45,183 | +98.196% |
| 2026-03-12 | 64.10 | 64.64 | 61.03 | 61.20 | -7.845% | 83,681 | +97.418% |
| 2026-03-11 | 66.73 | 68.00 | 64.82 | 66.41 | -0.240% | 62,716 | +81.930% |
| 2026-03-10 | 68.33 | 69.77 | 65.69 | 66.57 | -2.045% | 75,201 | +81.493% |
| 2026-03-09 | 61.68 | 68.20 | 59.25 | 67.96 | +4.958% | 140,542 | +77.781% |
| 2026-03-06 | 66.48 | 67.00 | 63.76 | 64.75 | -8.623% | 150,973 | +86.595% |
| 2026-03-05 | 71.05 | 73.89 | 68.00 | 70.86 | -1.130% | 76,617 | +70.505% |
| 2026-03-04 | 70.28 | 72.50 | 69.65 | 71.67 | +5.366% | 52,127 | +68.578% |
| 2026-03-03 | 66.11 | 69.40 | 62.07 | 68.02 | -6.425% | 183,385 | +77.624% |
| 2026-03-02 | 68.28 | 72.99 | 67.64 | 72.69 | -0.967% | 111,737 | +66.213% |
| 2026-02-27 | 73.04 | 73.72 | 71.42 | 73.40 | -4.352% | 83,389 | +64.605% |
| 2026-02-26 | 76.60 | 77.09 | 73.04 | 76.74 | -0.195% | 76,751 | +57.441% |
| 2026-02-25 | 75.66 | 77.44 | 75.13 | 76.89 | +4.641% | 62,478 | +57.134% |
| 2026-02-24 | 70.17 | 74.11 | 69.66 | 73.48 | +5.848% | 68,809 | +64.426% |
| 2026-02-23 | 73.83 | 74.20 | 68.00 | 69.42 | -8.933% | 146,357 | +74.042% |
| 2026-02-20 | 72.97 | 77.36 | 72.87 | 76.23 | +2.542% | 96,389 | +58.494% |
| 2026-02-19 | 74.07 | 74.34 | 72.30 | 74.34 | -2.492% | 61,898 | +62.524% |
| 2026-02-18 | 74.67 | 77.80 | 74.31 | 76.24 | +3.041% | 53,579 | +58.473% |
| 2026-02-17 | 72.01 | 74.72 | 70.80 | 73.99 | +1.052% | 46,699 | +63.292% |
| 2026-02-13 | 70.70 | 74.36 | 68.52 | 73.22 | +2.982% | 84,436 | +65.010% |
| 2026-02-12 | 78.64 | 80.26 | 70.00 | 71.10 | -8.258% | 149,976 | +69.930% |
| 2026-02-11 | 79.48 | 80.10 | 75.02 | 77.50 | +1.043% | 83,957 | +55.897% |
| 2026-02-10 | 77.75 | 78.46 | 76.70 | 76.70 | +0.366% | 35,817 | +57.523% |
| 2026-02-09 | 73.78 | 77.56 | 73.00 | 76.42 | +2.701% | 98,224 | +58.100% |
| 2026-02-06 | 68.94 | 74.86 | 68.81 | 74.41 | +13.240% | 119,667 | +62.371% |
| 2026-02-05 | 67.18 | 69.05 | 63.76 | 65.71 | -6.169% | 188,193 | +83.869% |
| 2026-02-04 | 72.24 | 73.17 | 65.94 | 70.03 | -2.925% | 139,085 | +72.526% |
| 2026-02-03 | 75.69 | 76.00 | 68.81 | 72.14 | -2.933% | 107,904 | +67.480% |
| 2026-02-02 | 70.65 | 75.23 | 70.65 | 74.32 | +3.351% | 52,930 | +62.567% |
| 2026-01-30 | 74.26 | 76.02 | 70.21 | 71.91 | -6.404% | 89,483 | +68.016% |
| 2026-01-29 | 77.37 | 78.06 | 72.01 | 76.83 | +0.853% | 73,018 | +57.256% |
| 2026-01-28 | 75.92 | 77.42 | 75.50 | 76.18 | +2.091% | 44,394 | +58.598% |
| 2026-01-27 | 74.48 | 74.97 | 73.74 | 74.62 | +1.510% | 30,552 | +61.914% |
| 2026-01-26 | 73.40 | 74.64 | 73.40 | 73.51 | -0.027% | 30,278 | +64.359% |
| 2026-01-23 | 74.52 | 74.60 | 72.71 | 73.53 | -2.764% | 56,774 | +64.314% |
| 2026-01-22 | 77.55 | 77.86 | 75.39 | 75.62 | +0.827% | 51,787 | +59.773% |
| 2026-01-21 | 71.52 | 76.19 | 71.52 | 75.00 | +7.373% | 123,187 | +61.093% |
| 2026-01-20 | 70.64 | 73.42 | 69.03 | 69.85 | -7.176% | 81,482 | +72.971% |
| 2026-01-16 | 76.98 | 77.19 | 75.22 | 75.25 | -1.544% | 30,509 | +60.558% |
| 2026-01-15 | 76.47 | 78.24 | 76.13 | 76.43 | +2.398% | 61,449 | +58.079% |
| 2026-01-14 | 74.67 | 75.10 | 72.51 | 74.64 | -1.634% | 103,881 | +61.870% |
| 2026-01-13 | 75.71 | 76.83 | 75.25 | 75.88 | +0.331% | 46,953 | +59.225% |
| 2026-01-12 | 73.87 | 75.87 | 73.56 | 75.63 | -0.185% | 52,919 | +59.751% |
| 2026-01-09 | 74.55 | 76.22 | 72.96 | 75.77 | +3.994% | 56,339 | +59.456% |
| 2026-01-08 | 73.10 | 73.27 | 71.66 | 72.86 | -1.247% | 51,740 | +65.825% |
| 2026-01-07 | 76.61 | 76.61 | 73.49 | 73.78 | -4.652% | 87,469 | +63.757% |
| 2026-01-06 | 73.17 | 77.55 | 73.17 | 77.38 | +6.702% | 107,019 | +56.139% |
| 2026-01-05 | 70.82 | 73.72 | 70.60 | 72.52 | +4.783% | 108,161 | +66.602% |
| 2026-01-02 | 67.81 | 69.46 | 67.10 | 69.21 | +5.391% | 89,991 | +74.570% |
| 2025-12-31 | 67.79 | 67.81 | 65.55 | 65.67 | -3.341% | 92,934 | +83.981% |
| 2025-12-30 | 68.94 | 69.02 | 67.76 | 67.94 | -1.408% | 25,566 | +77.833% |
| 2025-12-29 | 69.13 | 69.98 | 68.22 | 68.91 | -2.255% | 69,017 | +75.330% |
| 2025-12-26 | 70.89 | 70.89 | 69.88 | 70.50 | -0.550% | 73,016 | +71.376% |
| 2025-12-24 | 69.84 | 71.02 | 69.84 | 70.89 | +1.170% | 42,399 | +70.433% |
| 2025-12-23 | 70.37 | 70.66 | 69.33 | 70.07 | -1.463% | 53,861 | +72.428% |
| 2025-12-22 | 70.71 | 71.28 | 70.21 | 71.11 | +3.043% | 98,610 | +69.906% |
| 2025-12-19 | 66.46 | 69.33 | 66.46 | 69.01 | +5.118% | 93,671 | +75.076% |
| 2025-12-18 | 66.59 | 67.85 | 65.27 | 65.65 | +3.975% | 111,463 | +84.037% |
| 2025-12-17 | 67.80 | 68.61 | 63.05 | 63.14 | -6.112% | 107,517 | +91.353% |
| 2025-12-16 | 67.18 | 68.50 | 65.87 | 67.25 | -0.237% | 82,961 | +79.658% |
| 2025-12-15 | 69.83 | 69.83 | 67.00 | 67.41 | -0.999% | 56,756 | +79.232% |
| 2025-12-12 | 73.20 | 73.23 | 67.40 | 68.09 | -7.057% | 138,488 | +77.442% |
| 2025-12-11 | 70.95 | 73.35 | 69.85 | 73.26 | +1.300% | 148,423 | +64.919% |
| 2025-12-10 | 68.47 | 73.13 | 68.29 | 72.32 | +4.102% | 112,775 | +67.063% |
| 2025-12-09 | 68.12 | 70.72 | 68.12 | 69.47 | +0.915% | 62,516 | +73.917% |
| 2025-12-08 | 69.22 | 69.73 | 67.92 | 68.84 | +0.776% | 57,189 | +75.508% |
| 2025-12-05 | 67.05 | 69.26 | 67.05 | 68.31 | +2.230% | 73,146 | +76.870% |
| 2025-12-04 | 66.16 | 67.38 | 65.41 | 66.82 | +0.845% | 58,061 | +80.814% |
| 2025-12-03 | 62.88 | 66.34 | 62.59 | 66.26 | +5.678% | 72,884 | +82.342% |
| 2025-12-02 | 62.20 | 63.66 | 61.36 | 62.70 | +2.787% | 83,618 | +92.695% |
| 2025-12-01 | 59.62 | 62.00 | 59.00 | 61.00 | -0.732% | 86,710 | +98.066% |
| 2025-11-28 | 60.91 | 61.67 | 60.20 | 61.45 | +3.399% | 93,283 | +96.615% |
| 2025-11-26 | 58.00 | 60.65 | 57.66 | 59.43 | +4.704% | 92,721 | +103.298% |
| 2025-11-25 | 54.07 | 57.13 | 52.54 | 56.76 | +4.396% | 89,546 | +112.861% |
| 2025-11-24 | 52.20 | 55.03 | 52.14 | 54.37 | +6.005% | 64,059 | +122.218% |
| 2025-11-21 | 49.61 | 52.32 | 46.94 | 51.29 | +5.318% | 156,545 | +135.562% |
| 2025-11-20 | 57.15 | 57.68 | 48.42 | 48.70 | -10.081% | 189,804 | +148.090% |
| 2025-11-19 | 53.17 | 55.50 | 52.62 | 54.16 | +1.824% | 102,312 | +123.080% |
| 2025-11-18 | 52.79 | 54.70 | 51.21 | 53.19 | -1.827% | 166,623 | +127.148% |
| 2025-11-17 | 56.95 | 58.58 | 52.86 | 54.18 | -6.538% | 113,611 | +122.997% |
| 2025-11-14 | 55.00 | 60.05 | 54.28 | 57.97 | -0.702% | 121,941 | +108.418% |
| 2025-11-13 | 62.58 | 63.02 | 57.34 | 58.38 | -8.323% | 137,807 | +106.954% |
| 2025-11-12 | 63.74 | 65.21 | 63.50 | 63.68 | +1.628% | 64,315 | +89.730% |
| 2025-11-11 | 63.75 | 63.75 | 62.08 | 62.66 | -2.641% | 43,621 | +92.818% |
| 2025-11-10 | 64.52 | 65.20 | 62.12 | 64.36 | +4.940% | 98,767 | +87.725% |
| 2025-11-07 | 59.13 | 61.36 | 56.42 | 61.33 | +0.988% | 161,237 | +97.000% |
| 2025-11-06 | 63.46 | 64.06 | 59.61 | 60.73 | -4.181% | 135,434 | +98.946% |
| 2025-11-05 | 60.29 | 64.61 | 60.29 | 63.38 | +5.352% | 86,416 | +90.628% |
| 2025-11-04 | 63.03 | 63.44 | 60.04 | 60.16 | -9.439% | 86,085 | +100.831% |
| 2025-11-03 | 67.39 | 67.39 | 64.49 | 66.43 | +0.181% | 52,370 | +81.876% |
| 2025-10-31 | 66.48 | 67.45 | 64.90 | 66.31 | +1.890% | 60,487 | +82.205% |
| 2025-10-30 | 66.26 | 67.62 | 64.92 | 65.08 | -3.370% | 67,649 | +85.648% |
| 2025-10-29 | 67.42 | 69.15 | 66.56 | 67.35 | +2.092% | 86,552 | +79.391% |
| 2025-10-28 | 67.71 | 67.71 | 65.75 | 65.97 | -2.426% | 64,987 | +83.144% |
| 2025-10-27 | 67.91 | 68.37 | 66.98 | 67.61 | +2.970% | 48,221 | +78.701% |
| 2025-10-24 | 65.92 | 66.69 | 65.48 | 65.66 | +3.207% | 56,673 | +84.009% |
| 2025-10-23 | 60.78 | 63.73 | 60.78 | 63.62 | +5.174% | 77,187 | +89.909% |
| 2025-10-22 | 63.07 | 63.09 | 58.21 | 60.49 | -4.318% | 130,408 | +99.735% |
| 2025-10-21 | 62.29 | 63.80 | 61.56 | 63.22 | +1.152% | 31,934 | +91.110% |
| 2025-10-20 | 61.36 | 63.22 | 61.36 | 62.50 | +4.132% | 65,119 | +93.312% |
| 2025-10-17 | 59.24 | 60.63 | 58.47 | 60.02 | -0.464% | 83,132 | +101.300% |
| 2025-10-16 | 62.78 | 63.25 | 59.13 | 60.30 | -2.553% | 105,396 | +100.365% |
| 2025-10-15 | 61.57 | 63.00 | 59.40 | 61.88 | +4.070% | 72,616 | +95.249% |
| 2025-10-14 | 56.45 | 61.46 | 56.00 | 59.46 | -0.101% | 119,672 | +103.195% |
| 2025-10-13 | 58.43 | 60.05 | 58.00 | 59.52 | +9.291% | 114,281 | +102.991% |
| 2025-10-10 | 64.06 | 64.30 | 54.44 | 54.46 | -14.532% | 209,383 | +121.851% |
| 2025-10-09 | 65.00 | 65.13 | 62.81 | 63.72 | -1.682% | 34,453 | +89.611% |
| 2025-10-08 | 62.32 | 64.86 | 61.95 | 64.81 | +5.245% | 62,004 | +86.422% |
| 2025-10-07 | 65.21 | 65.52 | 60.48 | 61.58 | -4.364% | 77,975 | +96.200% |
| 2025-10-06 | 65.30 | 65.62 | 64.00 | 64.39 | +3.040% | 53,908 | +87.638% |
| 2025-10-03 | 63.77 | 64.56 | 62.11 | 62.49 | -0.683% | 43,235 | +93.343% |
| 2025-10-02 | 62.85 | 63.07 | 61.44 | 62.92 | +2.409% | 39,376 | +92.022% |
| 2025-10-01 | 58.54 | 61.66 | 58.54 | 61.44 | +4.136% | 50,764 | +96.647% |
| 2025-09-30 | 59.00 | 59.18 | 56.62 | 59.00 | +0.272% | 31,899 | +104.780% |
| 2025-09-29 | 59.95 | 60.25 | 58.62 | 58.84 | +0.667% | 25,387 | +105.337% |
| 2025-09-26 | 57.51 | 58.53 | 57.51 | 58.45 | +2.400% | 33,276 | +106.707% |
| 2025-09-25 | 57.08 | 57.76 | 55.40 | 57.08 | -3.467% | 72,837 | +111.668% |
| 2025-09-24 | 61.00 | 61.00 | 58.73 | 59.13 | -2.232% | 44,244 | +104.329% |
| 2025-09-23 | 61.54 | 62.94 | 60.13 | 60.48 | -1.611% | 72,650 | +99.769% |
| 2025-09-22 | 59.95 | 61.61 | 59.63 | 61.47 | +1.991% | 56,140 | +96.551% |
| 2025-09-19 | 60.86 | 60.86 | 58.91 | 60.27 | -0.182% | 48,055 | +100.465% |
| 2025-09-18 | 59.01 | 60.89 | 58.63 | 60.38 | +6.453% | 78,611 | +100.099% |
| 2025-09-17 | 56.63 | 58.50 | 54.52 | 56.72 | +0.088% | 93,337 | +113.011% |
| 2025-09-16 | 56.90 | 57.14 | 55.60 | 56.67 | -0.282% | 49,856 | +113.199% |
| 2025-09-15 | 56.00 | 57.36 | 55.91 | 56.83 | +2.767% | 44,094 | +112.599% |
| 2025-09-12 | 56.29 | 56.34 | 55.22 | 55.30 | -1.338% | 56,122 | +118.481% |
| 2025-09-11 | 54.11 | 56.46 | 54.11 | 56.05 | +4.590% | 127,338 | +115.558% |
| 2025-09-10 | 53.45 | 54.44 | 53.00 | 53.59 | +2.096% | 112,532 | +125.453% |
| 2025-09-09 | 52.29 | 52.64 | 51.66 | 52.49 | -0.228% | 36,606 | +130.177% |
| 2025-09-08 | 52.76 | 53.00 | 51.74 | 52.61 | +0.843% | 49,883 | +129.652% |
| 2025-09-05 | 52.82 | 53.64 | 50.49 | 52.17 | +0.753% | 93,929 | +131.589% |
| 2025-09-04 | 50.10 | 51.78 | 49.57 | 51.78 | +3.560% | 115,618 | +133.333% |
| 2025-09-03 | 50.21 | 50.89 | 49.00 | 50.00 | -0.458% | 108,970 | +141.640% |
| 2025-09-02 | 48.75 | 50.25 | 48.04 | 50.23 | -2.900% | 187,612 | +140.534% |
| 2025-08-29 | 53.40 | 53.40 | 51.43 | 51.73 | -4.150% | 97,498 | +133.559% |
| 2025-08-28 | 53.31 | 54.20 | 53.25 | 53.97 | +1.734% | 96,259 | +123.865% |
| 2025-08-27 | 51.74 | 53.19 | 51.70 | 53.05 | +1.784% | 79,292 | +127.747% |
| 2025-08-26 | 51.03 | 52.22 | 51.03 | 52.12 | +1.876% | 78,710 | +131.811% |
| 2025-08-25 | 51.20 | 51.68 | 50.91 | 51.16 | -1.388% | 89,329 | +136.161% |
| 2025-08-22 | 47.70 | 52.28 | 47.64 | 51.88 | +9.985% | 211,241 | +132.884% |
| 2025-08-21 | 47.25 | 47.67 | 46.78 | 47.17 | -1.627% | 46,605 | +156.137% |
| 2025-08-20 | 48.60 | 48.60 | 45.51 | 47.95 | -2.143% | 106,896 | +151.971% |
| 2025-08-19 | 50.55 | 51.03 | 48.63 | 49.00 | -3.200% | 105,428 | +146.571% |
| 2025-08-18 | 49.50 | 50.81 | 49.50 | 50.62 | +2.036% | 39,773 | +138.680% |
| 2025-08-15 | 51.15 | 51.16 | 49.48 | 49.61 | -3.539% | 60,513 | +143.540% |
| 2025-08-14 | 50.71 | 51.58 | 50.25 | 51.43 | -1.739% | 34,824 | +134.921% |
| 2025-08-13 | 52.00 | 52.38 | 50.66 | 52.34 | +2.467% | 105,733 | +130.837% |
| 2025-08-12 | 48.03 | 51.15 | 47.97 | 51.08 | +8.381% | 144,809 | +136.531% |
| 2025-08-11 | 47.96 | 48.58 | 46.83 | 47.13 | -0.612% | 55,915 | +156.355% |
| 2025-08-08 | 47.66 | 48.00 | 47.11 | 47.42 | +1.195% | 38,274 | +154.787% |
| 2025-08-07 | 48.25 | 48.70 | 45.94 | 46.86 | -0.255% | 104,811 | +157.832% |
| 2025-08-06 | 47.00 | 47.07 | 46.05 | 46.98 | -1.489% | 104,108 | +157.173% |
| 2025-08-05 | 49.55 | 49.75 | 46.29 | 47.69 | -2.415% | 92,967 | +153.345% |
| 2025-08-04 | 47.93 | 48.87 | 47.70 | 48.87 | +4.669% | 137,752 | +147.227% |
| 2025-08-01 | 46.80 | 47.63 | 43.93 | 46.69 | -6.094% | 184,796 | +158.771% |
| 2025-07-31 | 51.43 | 52.10 | 49.01 | 49.72 | -4.015% | 146,459 | +143.001% |
| 2025-07-30 | 51.47 | 52.80 | 50.55 | 51.80 | +1.053% | 105,946 | +133.243% |
| 2025-07-29 | 52.95 | 52.95 | 50.30 | 51.26 | -1.688% | 113,245 | +135.700% |
| 2025-07-28 | 51.70 | 52.27 | 51.56 | 52.14 | +2.075% | 83,114 | +131.722% |
| 2025-07-25 | 50.08 | 51.17 | 49.90 | 51.08 | +2.262% | 59,890 | +136.531% |
| 2025-07-24 | 50.68 | 50.85 | 49.86 | 49.95 | -1.673% | 64,150 | +141.882% |
| 2025-07-23 | 49.91 | 50.84 | 49.66 | 50.80 | +4.355% | 89,830 | +137.835% |
| 2025-07-22 | 48.73 | 49.14 | 46.86 | 48.68 | -0.287% | 77,044 | +148.192% |
| 2025-07-21 | 50.00 | 50.58 | 48.82 | 48.82 | -1.054% | 86,766 | +147.481% |
| 2025-07-18 | 49.46 | 49.70 | 48.72 | 49.34 | +1.273% | 87,722 | +144.872% |
| 2025-07-17 | 47.03 | 48.79 | 46.85 | 48.72 | +4.036% | 105,448 | +147.989% |
| 2025-07-16 | 46.89 | 46.98 | 44.21 | 46.83 | +0.688% | 183,977 | +157.997% |
| 2025-07-15 | 48.85 | 48.95 | 46.51 | 46.51 | -2.474% | 173,046 | +159.772% |
| 2025-07-14 | 47.34 | 47.88 | 46.56 | 47.69 | -0.126% | 112,444 | +153.345% |
| 2025-07-11 | 47.66 | 48.22 | 47.28 | 47.75 | -2.031% | 122,629 | +153.026% |
| 2025-07-10 | 47.98 | 49.19 | 47.71 | 48.74 | +3.680% | 264,733 | +147.887% |
| 2025-07-09 | 46.82 | 47.30 | 45.82 | 47.01 | +1.797% | 58,092 | +157.009% |
| 2025-07-08 | 45.56 | 46.64 | 45.19 | 46.18 | +2.828% | 111,018 | +161.628% |
| 2025-07-07 | 45.67 | 46.24 | 43.95 | 44.91 | -3.792% | 233,882 | +169.027% |
| 2025-07-03 | 46.22 | 46.82 | 45.99 | 46.68 | +3.251% | 310,585 | +158.826% |
| 2025-07-02 | 43.20 | 45.35 | 43.03 | 45.21 | +4.798% | 105,707 | +167.242% |
| 2025-07-01 | 42.04 | 43.65 | 41.55 | 43.14 | +0.396% | 74,033 | +180.065% |
| 2025-06-30 | 43.33 | 43.33 | 42.50 | 42.97 | +1.011% | 92,098 | +181.173% |
| 2025-06-27 | 42.48 | 43.17 | 41.55 | 42.54 | +1.358% | 165,031 | +184.015% |
| 2025-06-26 | 40.72 | 42.09 | 40.72 | 41.97 | +4.559% | 167,382 | +187.872% |
| 2025-06-25 | 40.22 | 40.45 | 39.64 | 40.14 | +0.450% | 72,715 | +200.997% |
| 2025-06-24 | 38.81 | 40.16 | 38.81 | 39.96 | +6.305% | 127,863 | +202.352% |
| 2025-06-23 | 36.68 | 37.71 | 35.21 | 37.59 | +2.649% | 119,966 | +221.415% |
| 2025-06-20 | 37.82 | 38.00 | 36.13 | 36.62 | -0.759% | 89,775 | +229.929% |
| 2025-06-18 | 36.65 | 37.75 | 36.57 | 36.90 | +1.262% | 107,508 | +227.425% |
| 2025-06-17 | 37.12 | 38.08 | 36.25 | 36.44 | -3.137% | 122,254 | +231.559% |
| 2025-06-16 | 36.29 | 37.87 | 36.29 | 37.62 | +7.149% | 192,789 | +221.159% |
| 2025-06-13 | 35.28 | 36.38 | 34.75 | 35.11 | -5.517% | 125,112 | +244.118% |
| 2025-06-12 | 36.66 | 37.56 | 36.35 | 37.16 | -0.402% | 177,334 | +225.135% |
| 2025-06-11 | 38.16 | 38.41 | 36.65 | 37.31 | -1.087% | 172,462 | +223.827% |
| 2025-06-10 | 37.09 | 37.81 | 36.68 | 37.72 | +2.639% | 83,186 | +220.308% |
| 2025-06-09 | 36.45 | 37.40 | 36.45 | 36.75 | +2.855% | 129,931 | +228.762% |
| 2025-06-06 | 35.70 | 36.26 | 35.45 | 35.73 | +4.230% | 168,807 | +238.147% |
| 2025-06-05 | 35.21 | 35.91 | 33.56 | 34.28 | -1.664% | 146,973 | +252.450% |
| 2025-06-04 | 35.00 | 35.53 | 34.37 | 34.86 | +0.172% | 74,932 | +246.586% |
| 2025-06-03 | 32.89 | 34.85 | 32.63 | 34.80 | +5.904% | 191,534 | +247.184% |
| 2025-06-02 | 32.02 | 32.86 | 31.31 | 32.86 | +2.848% | 63,368 | +267.681% |
| 2025-05-30 | 32.18 | 32.24 | 30.67 | 31.95 | -2.353% | 127,302 | +278.153% |
| 2025-05-29 | 34.00 | 34.00 | 32.12 | 32.72 | +0.184% | 98,040 | +269.254% |
| 2025-05-28 | 33.62 | 33.66 | 32.59 | 32.66 | -2.827% | 83,948 | +269.933% |
| 2025-05-27 | 32.47 | 33.73 | 31.77 | 33.61 | +9.017% | 161,335 | +259.476% |
| 2025-05-23 | 29.45 | 31.19 | 29.39 | 30.83 | -2.375% | 135,671 | +291.891% |
| 2025-05-22 | 31.43 | 32.21 | 30.90 | 31.58 | -0.032% | 226,497 | +282.584% |
| 2025-05-21 | 33.20 | 34.09 | 31.25 | 31.59 | -7.793% | 300,135 | +282.463% |
| 2025-05-20 | 34.33 | 34.76 | 33.74 | 34.26 | -1.580% | 206,098 | +252.656% |
| 2025-05-19 | 33.32 | 35.10 | 33.19 | 34.81 | -1.472% | 265,651 | +247.084% |
| 2025-05-16 | 34.81 | 35.33 | 34.20 | 35.33 | +3.093% | 193,509 | +241.976% |
| 2025-05-15 | 34.00 | 34.69 | 33.29 | 34.27 | -1.466% | 287,865 | +252.553% |
| 2025-05-14 | 35.04 | 35.45 | 34.27 | 34.78 | +0.958% | 195,072 | +247.384% |
| 2025-05-13 | 32.46 | 34.85 | 32.46 | 34.45 | +7.054% | 171,422 | +250.711% |
| 2025-05-12 | 31.97 | 32.42 | 31.26 | 32.18 | +16.383% | 460,762 | +275.451% |
| 2025-05-09 | 28.01 | 28.22 | 27.15 | 27.65 | +0.509% | 203,758 | +336.962% |
| 2025-05-08 | 27.21 | 28.36 | 26.76 | 27.51 | +4.760% | 228,523 | +339.186% |
| 2025-05-07 | 25.58 | 26.43 | 25.07 | 26.26 | +3.183% | 182,337 | +360.091% |
| 2025-05-06 | 25.00 | 26.07 | 24.89 | 25.45 | -2.863% | 149,478 | +374.735% |
| 2025-05-05 | 25.90 | 26.89 | 25.73 | 26.20 | -1.578% | 165,865 | +361.145% |
| 2025-05-02 | 25.91 | 27.08 | 25.80 | 26.62 | +8.167% | 394,875 | +353.869% |
| 2025-05-01 | 25.04 | 25.67 | 24.55 | 24.61 | +2.542% | 273,156 | +390.939% |
| 2025-04-30 | 22.20 | 24.15 | 21.67 | 24.00 | -0.042% | 331,318 | +403.417% |
| 2025-04-29 | 23.48 | 24.29 | 23.17 | 24.01 | +0.713% | 262,951 | +403.207% |
| 2025-04-28 | 23.68 | 24.50 | 22.79 | 23.84 | +0.548% | 215,364 | +406.795% |
| 2025-04-25 | 22.84 | 24.01 | 22.79 | 23.71 | +2.110% | 275,045 | +409.574% |
| 2025-04-24 | 21.05 | 23.27 | 21.05 | 23.22 | +13.935% | 465,453 | +420.327% |
| 2025-04-23 | 21.19 | 22.30 | 20.24 | 20.38 | +8.404% | 406,669 | +492.836% |
| 2025-04-22 | 18.01 | 19.14 | 17.92 | 18.80 | +8.859% | 356,474 | +542.660% |
| 2025-04-21 | 18.01 | 18.02 | 16.58 | 17.27 | -8.285% | 407,803 | +599.595% |
| 2025-04-17 | 18.98 | 19.25 | 18.30 | 18.83 | +0.534% | 134,163 | +541.636% |
| 2025-04-16 | 18.93 | 19.67 | 17.60 | 18.73 | -7.093% | 296,318 | +545.061% |
| 2025-04-15 | 20.01 | 20.90 | 19.93 | 20.16 | 0.000% | 201,505 | +499.306% |