HIBS
Direxion Daily S&P 500 High Beta Bear 3X ETF
stockNYSEETF
Market OpenOct 5, 2026 11:41:30 AM EDT
15.63USD-1.139%(-0.18)31,023
15.53Bid15.56Ask0.03SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
15.85USD+0.253%(+0.04)
HIBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.74 | 15.81 | 15.62 | 15.63 | -1.139% | 31,023 | 0.000% | |
| 2026-10-02 | 15.85 | 16.01 | 15.61 | 15.81 | -3.774% | 282,123 | -1.139% | |
| 2026-10-01 | 17.18 | 17.41 | 16.24 | 16.43 | -4.198% | 128,195 | -4.869% | |
| 2026-09-30 | 16.66 | 17.22 | 16.58 | 17.15 | +2.388% | 132,822 | -8.863% | |
| 2026-09-29 | 16.53 | 17.13 | 16.50 | 16.75 | -3.123% | 200,607 | -6.687% | |
| 2026-09-28 | 16.91 | 17.78 | 16.84 | 17.29 | +5.620% | 136,818 | -9.601% | |
| 2026-09-25 | 16.54 | 16.86 | 16.20 | 16.37 | -4.045% | 201,986 | -4.520% | |
| 2026-09-24 | 17.19 | 17.52 | 16.74 | 17.06 | +1.306% | 138,046 | -8.382% | |
| 2026-09-23 | 16.49 | 17.05 | 16.42 | 16.84 | +3.250% | 346,380 | -7.185% | |
| 2026-09-22 | 17.00 | 17.00 | 16.23 | 16.31 | -5.230% | 139,470 | -4.169% | |
| 2026-09-21 | 17.66 | 18.07 | 17.00 | 17.21 | -8.066% | 323,192 | -9.181% | |
| 2026-09-18 | 19.16 | 19.47 | 18.72 | 18.72 | -3.951% | 81,100 | -16.506% | |
| 2026-09-17 | 19.20 | 19.59 | 19.04 | 19.49 | -6.925% | 250,891 | -19.805% | |
| 2026-09-16 | 20.38 | 21.74 | 19.97 | 20.94 | -0.428% | 570,135 | -25.358% | |
| 2026-09-15 | 20.23 | 21.18 | 20.23 | 21.03 | +2.386% | 141,642 | -25.678% | |
| 2026-09-14 | 20.56 | 20.80 | 20.14 | 20.54 | +10.371% | 385,611 | -23.905% | |
| 2026-09-11 | 18.93 | 19.16 | 18.36 | 18.61 | -6.764% | 215,444 | -16.013% | |
| 2026-09-10 | 19.72 | 19.96 | 19.24 | 19.96 | +6.795% | 624,525 | -21.693% | |
| 2026-09-09 | 18.34 | 18.71 | 18.06 | 18.69 | +2.749% | 111,895 | -16.372% | |
| 2026-09-08 | 18.17 | 18.36 | 17.69 | 18.19 | -2.046% | 285,982 | -14.074% | |
| 2026-09-04 | 19.38 | 19.38 | 18.57 | 18.57 | -5.158% | 103,839 | -15.832% | |
| 2026-09-03 | 20.10 | 20.65 | 19.47 | 19.58 | -3.261% | 147,939 | -20.174% | |
| 2026-09-02 | 20.70 | 20.88 | 20.16 | 20.24 | -2.222% | 60,457 | -22.777% | |
| 2026-09-01 | 20.38 | 21.02 | 20.18 | 20.70 | +6.481% | 384,466 | -24.493% | |
| 2026-08-31 | 19.63 | 19.81 | 19.42 | 19.44 | -0.613% | 103,551 | -19.599% | |
| 2026-08-28 | 18.28 | 19.58 | 18.28 | 19.56 | +6.827% | 186,623 | -20.092% | |
| 2026-08-27 | 18.00 | 18.53 | 17.85 | 18.31 | -0.920% | 82,360 | -14.637% | |
| 2026-08-26 | 18.83 | 18.83 | 18.40 | 18.48 | -1.440% | 90,300 | -15.422% | |
| 2026-08-25 | 18.94 | 19.29 | 18.75 | 18.75 | -4.967% | 95,409 | -16.640% | |
| 2026-08-24 | 19.17 | 20.20 | 19.17 | 19.73 | +6.018% | 139,766 | -20.781% | |
| 2026-08-21 | 18.81 | 18.91 | 18.55 | 18.61 | -4.613% | 91,188 | -16.013% | |
| 2026-08-20 | 19.23 | 19.67 | 19.04 | 19.51 | +4.667% | 398,595 | -19.887% | |
| 2026-08-19 | 18.40 | 19.23 | 18.21 | 18.64 | -4.752% | 163,941 | -16.148% | |
| 2026-08-18 | 18.79 | 19.57 | 18.53 | 19.57 | +10.440% | 297,165 | -20.133% | |
| 2026-08-17 | 17.54 | 17.72 | 17.32 | 17.72 | +0.283% | 164,564 | -11.795% | |
| 2026-08-14 | 17.68 | 17.92 | 17.39 | 17.67 | -0.675% | 112,312 | -11.545% | |
| 2026-08-13 | 18.05 | 18.05 | 17.41 | 17.79 | -2.627% | 112,873 | -12.142% | |
| 2026-08-12 | 18.04 | 18.63 | 17.92 | 18.27 | -4.992% | 135,549 | -14.450% | |
| 2026-08-11 | 19.29 | 19.40 | 18.92 | 19.23 | -1.561% | 38,837 | -18.721% | |
| 2026-08-10 | 19.01 | 19.55 | 19.01 | 19.54 | +2.708% | 50,611 | -19.990% | |
| 2026-08-07 | 19.09 | 19.79 | 18.87 | 19.02 | -4.757% | 176,807 | -17.823% | |
| 2026-08-06 | 19.83 | 20.17 | 18.92 | 19.97 | +5.105% | 177,920 | -21.733% | |
| 2026-08-05 | 18.51 | 19.00 | 17.88 | 19.00 | +1.931% | 173,083 | -17.737% | |
| 2026-08-04 | 19.69 | 19.77 | 18.41 | 18.64 | -11.930% | 234,382 | -16.148% | |
| 2026-08-03 | 22.82 | 23.23 | 21.06 | 21.16 | -7.415% | 134,252 | -26.152% | |
| 2026-07-31 | 21.71 | 23.55 | 21.22 | 22.86 | +0.484% | 218,784 | -31.627% | |
| 2026-07-30 | 23.88 | 24.42 | 22.75 | 22.75 | -12.634% | 396,843 | -31.297% | |
| 2026-07-29 | 24.07 | 26.04 | 23.67 | 26.04 | +10.246% | 401,052 | -39.977% | |
| 2026-07-28 | 23.85 | 25.18 | 23.53 | 23.62 | +4.885% | 537,917 | -33.827% | |
| 2026-07-27 | 21.79 | 23.87 | 21.35 | 22.52 | -0.574% | 397,332 | -30.595% | |
| 2026-07-24 | 21.74 | 22.91 | 21.70 | 22.65 | +4.330% | 337,631 | -30.993% | |
| 2026-07-23 | 21.90 | 22.06 | 20.90 | 21.71 | +3.480% | 304,469 | -28.006% | |
| 2026-07-22 | 21.58 | 21.58 | 20.48 | 20.98 | +0.914% | 156,828 | -25.500% | |
| 2026-07-21 | 21.54 | 21.65 | 20.62 | 20.79 | -9.726% | 168,477 | -24.820% | |
| 2026-07-20 | 22.10 | 23.09 | 21.91 | 23.03 | +0.568% | 163,031 | -32.132% | |
| 2026-07-17 | 23.71 | 24.19 | 21.89 | 22.90 | +3.902% | 467,531 | -31.747% | |
| 2026-07-16 | 21.12 | 22.27 | 20.99 | 22.04 | +8.092% | 174,045 | -29.083% | |
| 2026-07-15 | 19.46 | 21.32 | 19.36 | 20.39 | +2.669% | 130,529 | -23.345% | |
| 2026-07-14 | 19.70 | 20.01 | 19.36 | 19.86 | -4.151% | 230,097 | -21.299% | |
| 2026-07-13 | 20.00 | 21.00 | 19.79 | 20.72 | +7.580% | 191,616 | -24.566% | |
| 2026-07-10 | 19.29 | 19.89 | 19.00 | 19.26 | +0.260% | 148,735 | -18.847% | |
| 2026-07-09 | 19.75 | 19.75 | 18.67 | 19.21 | -8.698% | 154,186 | -18.636% | |
| 2026-07-08 | 21.62 | 22.34 | 20.87 | 21.04 | +0.670% | 170,555 | -25.713% | |
| 2026-07-07 | 20.00 | 21.65 | 20.00 | 20.90 | +9.367% | 189,065 | -25.215% | |
| 2026-07-06 | 19.49 | 19.54 | 18.74 | 19.11 | -5.020% | 97,786 | -18.210% | |
| 2026-07-02 | 18.15 | 20.78 | 17.92 | 20.12 | +9.170% | 232,105 | -22.316% | |
| 2026-07-01 | 18.12 | 18.51 | 17.75 | 18.43 | +5.920% | 124,274 | -15.193% | |
| 2026-06-30 | 18.28 | 18.28 | 17.23 | 17.40 | -4.553% | 98,573 | -10.172% | |
| 2026-06-29 | 18.92 | 20.07 | 18.21 | 18.23 | -5.274% | 122,142 | -14.262% | |
| 2026-06-26 | 18.99 | 19.43 | 18.60 | 19.25 | +8.057% | 166,514 | -18.784% | |
| 2026-06-25 | 17.47 | 18.85 | 17.28 | 17.81 | -6.705% | 355,559 | -12.240% | |
| 2026-06-24 | 19.24 | 19.71 | 18.39 | 19.09 | -1.293% | 126,151 | -18.125% | |
| 2026-06-23 | 19.38 | 19.62 | 18.61 | 19.34 | +11.663% | 292,807 | -19.183% | |
| 2026-06-22 | 17.59 | 17.77 | 17.12 | 17.32 | -4.124% | 113,034 | -9.758% | |
| 2026-06-18 | 18.14 | 18.35 | 17.70 | 18.07 | -7.972% | 141,080 | -13.479% | |
| 2026-06-17 | 18.83 | 19.71 | 18.07 | 19.63 | +1.815% | 202,873 | -20.377% | |
| 2026-06-16 | 18.32 | 19.32 | 17.83 | 19.28 | +4.499% | 187,134 | -18.932% | |
| 2026-06-15 | 18.55 | 18.66 | 18.00 | 18.45 | -10.480% | 205,451 | -15.285% | |
| 2026-06-12 | 21.27 | 21.72 | 20.31 | 20.61 | -5.415% | 166,506 | -24.163% | |
| 2026-06-11 | 24.49 | 25.08 | 21.61 | 21.79 | -14.213% | 534,783 | -28.270% | |
| 2026-06-10 | 23.87 | 25.50 | 22.67 | 25.40 | +10.435% | 543,348 | -38.465% | |
| 2026-06-09 | 21.57 | 25.67 | 20.76 | 23.00 | +2.359% | 621,478 | -32.043% | |
| 2026-06-08 | 22.39 | 23.12 | 21.80 | 22.47 | -6.492% | 245,537 | -30.441% | |
| 2026-06-05 | 21.50 | 24.19 | 21.49 | 24.03 | +18.084% | 671,779 | -34.956% | |
| 2026-06-04 | 20.95 | 21.34 | 19.99 | 20.35 | +0.593% | 97,397 | -23.194% | |
| 2026-06-03 | 19.99 | 20.88 | 19.95 | 20.23 | +2.482% | 104,781 | -22.739% | |
| 2026-06-02 | 20.61 | 20.61 | 19.72 | 19.74 | -5.595% | 75,735 | -20.821% | |
| 2026-06-01 | 21.48 | 21.87 | 20.53 | 20.91 | -0.523% | 121,918 | -25.251% | |
| 2026-05-29 | 21.28 | 21.76 | 20.96 | 21.02 | -4.411% | 108,456 | -25.642% | |
| 2026-05-28 | 22.97 | 23.41 | 21.69 | 21.99 | -3.256% | 115,353 | -28.922% | |
| 2026-05-27 | 22.21 | 23.20 | 22.20 | 22.73 | -0.569% | 67,780 | -31.236% | |
| 2026-05-26 | 23.72 | 23.81 | 22.49 | 22.86 | -8.450% | 160,211 | -31.627% | |
| 2026-05-22 | 25.40 | 25.55 | 24.49 | 24.97 | -4.146% | 305,916 | -37.405% | |
| 2026-05-21 | 27.92 | 27.92 | 25.86 | 26.05 | -4.962% | 120,336 | -40.000% | |
| 2026-05-20 | 29.41 | 30.05 | 27.39 | 27.41 | -9.268% | 129,282 | -42.977% | |
| 2026-05-19 | 30.00 | 31.16 | 29.39 | 30.21 | +4.533% | 218,249 | -48.262% | |
| 2026-05-18 | 27.08 | 29.85 | 27.08 | 28.90 | +5.590% | 458,135 | -45.917% | |
| 2026-05-15 | 27.08 | 27.75 | 26.80 | 27.37 | +6.540% | 101,360 | -42.894% | |
| 2026-05-14 | 26.25 | 26.30 | 25.40 | 25.69 | -2.021% | 155,104 | -39.159% | |
| 2026-05-13 | 25.76 | 27.06 | 25.76 | 26.22 | +0.164% | 77,267 | -40.389% | |
| 2026-05-12 | 25.90 | 27.53 | 25.90 | 26.18 | +4.332% | 198,029 | -40.291% | |
| 2026-05-11 | 25.40 | 25.56 | 24.94 | 25.09 | -1.453% | 88,478 | -37.704% | |
| 2026-05-08 | 26.49 | 26.64 | 25.45 | 25.46 | -6.259% | 119,193 | -38.610% | |
| 2026-05-07 | 25.78 | 27.45 | 25.75 | 27.16 | +4.542% | 148,950 | -42.452% | |
| 2026-05-06 | 26.71 | 27.32 | 25.88 | 25.98 | -6.547% | 123,928 | -39.838% | |
| 2026-05-05 | 28.46 | 28.65 | 27.64 | 27.80 | -5.249% | 98,642 | -43.777% | |
| 2026-05-04 | 29.34 | 29.80 | 28.45 | 29.34 | -0.068% | 70,764 | -46.728% | |
| 2026-05-01 | 29.64 | 29.83 | 29.06 | 29.36 | -1.609% | 91,640 | -46.764% | |
| 2026-04-30 | 31.23 | 31.73 | 29.76 | 29.84 | -6.487% | 97,362 | -47.621% | |
| 2026-04-29 | 31.40 | 32.43 | 31.40 | 31.91 | -0.530% | 61,333 | -51.018% | |
| 2026-04-28 | 31.30 | 32.74 | 31.10 | 32.08 | +6.260% | 86,344 | -51.278% | |
| 2026-04-27 | 29.66 | 30.74 | 29.62 | 30.19 | +1.207% | 129,479 | -48.228% | |
| 2026-04-24 | 30.33 | 30.91 | 29.67 | 29.83 | -4.636% | 197,075 | -47.603% | |
| 2026-04-23 | 30.70 | 32.44 | 30.33 | 31.28 | +2.591% | 137,409 | -50.032% | |
| 2026-04-22 | 30.35 | 30.96 | 30.12 | 30.49 | -3.329% | 125,694 | -48.737% | |
| 2026-04-21 | 30.96 | 31.75 | 30.10 | 31.54 | +1.057% | 155,955 | -50.444% | |
| 2026-04-20 | 32.24 | 32.24 | 31.16 | 31.21 | -2.071% | 93,236 | -49.920% | |
| 2026-04-17 | 32.15 | 32.41 | 30.94 | 31.87 | -5.402% | 194,326 | -50.957% | |
| 2026-04-16 | 34.26 | 34.70 | 33.49 | 33.69 | -2.799% | 131,275 | -53.606% | |
| 2026-04-15 | 35.50 | 35.74 | 34.59 | 34.66 | -2.531% | 116,760 | -54.905% | |
| 2026-04-14 | 36.42 | 36.74 | 35.49 | 35.56 | -4.818% | 99,357 | -56.046% | |
| 2026-04-13 | 40.79 | 40.79 | 37.36 | 37.36 | -6.995% | 152,855 | -58.164% | |
| 2026-04-10 | 39.85 | 40.50 | 39.70 | 40.17 | -0.224% | 84,694 | -61.090% | |
| 2026-04-09 | 40.49 | 41.49 | 39.81 | 40.26 | +0.650% | 69,900 | -61.177% | |
| 2026-04-08 | 39.10 | 41.03 | 38.05 | 40.00 | -11.563% | 174,214 | -60.925% | |
| 2026-04-07 | 46.50 | 47.64 | 45.23 | 45.23 | -0.462% | 162,674 | -65.443% | |
| 2026-04-06 | 46.00 | 46.55 | 45.09 | 45.44 | -1.963% | 82,995 | -65.603% | |
| 2026-04-02 | 49.50 | 49.99 | 45.00 | 46.35 | +1.356% | 208,495 | -66.278% | |
| 2026-04-01 | 45.90 | 46.24 | 44.49 | 45.73 | -2.909% | 173,773 | -65.821% | |
| 2026-03-31 | 52.00 | 52.19 | 47.03 | 47.10 | -13.003% | 223,150 | -66.815% | |
| 2026-03-30 | 49.53 | 55.11 | 49.00 | 54.14 | +5.887% | 144,411 | -71.130% | |
| 2026-03-27 | 49.35 | 51.63 | 49.10 | 51.13 | +6.344% | 165,419 | -69.431% | |
| 2026-03-26 | 46.32 | 48.20 | 45.16 | 48.08 | +8.484% | 126,049 | -67.492% | |
| 2026-03-25 | 44.00 | 45.44 | 42.85 | 44.32 | -2.871% | 83,976 | -64.734% | |
| 2026-03-24 | 47.51 | 47.93 | 45.01 | 45.63 | -2.018% | 82,213 | -65.746% | |
| 2026-03-23 | 46.60 | 47.00 | 43.70 | 46.57 | -6.147% | 173,479 | -66.438% | |
| 2026-03-20 | 46.43 | 50.75 | 46.43 | 49.62 | +8.601% | 146,467 | -68.501% | |
| 2026-03-19 | 48.55 | 48.90 | 44.83 | 45.69 | -1.488% | 156,781 | -65.791% | |
| 2026-03-18 | 45.81 | 46.38 | 44.42 | 46.38 | +3.158% | 75,186 | -66.300% | |
| 2026-03-17 | 46.00 | 46.00 | 44.20 | 44.96 | -3.952% | 97,609 | -65.236% | |
| 2026-03-16 | 46.64 | 47.12 | 45.60 | 46.81 | -4.156% | 101,737 | -66.610% | |
| 2026-03-13 | 47.56 | 49.24 | 46.28 | 48.84 | -0.164% | 114,259 | -67.998% | |
| 2026-03-12 | 46.68 | 48.92 | 46.56 | 48.92 | +8.158% | 101,731 | -68.050% | |
| 2026-03-11 | 44.79 | 46.16 | 44.03 | 45.23 | +0.244% | 88,100 | -65.443% | |
| 2026-03-10 | 44.23 | 45.62 | 42.97 | 45.12 | +2.267% | 95,333 | -65.359% | |
| 2026-03-09 | 48.94 | 50.33 | 43.98 | 44.12 | -6.406% | 147,912 | -64.574% | |
| 2026-03-06 | 45.69 | 47.14 | 45.09 | 47.14 | +9.935% | 111,701 | -66.843% | |
| 2026-03-05 | 42.55 | 44.58 | 40.92 | 42.88 | +1.371% | 103,715 | -63.549% | 1-for-10 split |
| 2026-03-04 | 43.20 | 43.90 | 41.75 | 42.30 | -5.580% | 1,058,373 | -63.050% | |
| 2026-03-03 | 46.00 | 48.20 | 43.80 | 44.80 | +6.413% | 2,756,367 | -65.112% | |
| 2026-03-02 | 44.60 | 44.80 | 41.70 | 42.10 | +0.959% | 1,644,864 | -62.874% | |
| 2026-02-27 | 41.70 | 42.75 | 41.37 | 41.70 | +4.250% | 1,242,529 | -62.518% | |
| 2026-02-26 | 40.20 | 41.80 | 39.50 | 40.00 | +0.503% | 1,404,038 | -60.925% | |
| 2026-02-25 | 40.40 | 40.78 | 39.40 | 39.80 | -4.556% | 576,238 | -60.729% | |
| 2026-02-24 | 44.00 | 44.30 | 41.25 | 41.70 | -6.081% | 1,141,957 | -62.518% | |
| 2026-02-23 | 41.90 | 45.20 | 41.65 | 44.40 | +8.824% | 1,248,820 | -64.797% | |
| 2026-02-20 | 42.60 | 42.60 | 40.00 | 40.80 | -2.625% | 790,213 | -61.691% | |
| 2026-02-19 | 41.80 | 42.95 | 41.71 | 41.90 | +2.948% | 766,840 | -62.697% | |
| 2026-02-18 | 41.80 | 42.20 | 39.75 | 40.70 | -3.555% | 529,357 | -61.597% | |
| 2026-02-17 | 43.00 | 44.00 | 41.57 | 42.20 | -0.472% | 325,165 | -62.962% | |
| 2026-02-13 | 43.90 | 45.25 | 41.70 | 42.40 | -2.975% | 390,637 | -63.137% | |
| 2026-02-12 | 40.00 | 44.20 | 38.70 | 43.70 | +7.901% | 476,220 | -64.233% | |
| 2026-02-11 | 39.50 | 41.65 | 38.90 | 40.50 | -0.735% | 173,544 | -61.407% | |
| 2026-02-10 | 40.90 | 41.00 | 39.80 | 40.80 | -0.244% | 109,421 | -61.691% | |
| 2026-02-09 | 42.50 | 42.90 | 40.30 | 40.90 | -2.619% | 167,549 | -61.785% | |
| 2026-02-06 | 46.30 | 46.30 | 41.90 | 42.00 | -13.580% | 438,052 | -62.786% | |
| 2026-02-05 | 47.30 | 49.80 | 46.35 | 48.60 | +6.346% | 509,270 | -67.840% | |
| 2026-02-04 | 44.50 | 48.30 | 43.80 | 45.70 | +2.697% | 431,178 | -65.799% | |
| 2026-02-03 | 42.40 | 46.40 | 42.00 | 44.50 | +3.248% | 315,069 | -64.876% | |
| 2026-02-02 | 45.40 | 45.40 | 42.50 | 43.10 | -4.435% | 204,313 | -63.735% | |
| 2026-01-30 | 43.00 | 45.70 | 42.41 | 45.10 | +7.381% | 279,136 | -65.344% | |
| 2026-01-29 | 41.70 | 44.66 | 41.20 | 42.00 | -0.943% | 462,341 | -62.786% | |
| 2026-01-28 | 42.50 | 42.70 | 41.60 | 42.40 | -2.079% | 233,194 | -63.137% | |
| 2026-01-27 | 43.30 | 43.70 | 42.95 | 43.30 | -1.367% | 82,510 | -63.903% | |
| 2026-01-26 | 44.00 | 44.00 | 43.13 | 43.90 | -0.227% | 116,172 | -64.396% | |
| 2026-01-23 | 43.20 | 44.30 | 43.20 | 44.00 | +3.286% | 169,113 | -64.477% | |
| 2026-01-22 | 41.60 | 42.88 | 41.30 | 42.60 | -0.930% | 223,644 | -63.310% | |
| 2026-01-21 | 45.30 | 45.30 | 42.10 | 43.00 | -7.527% | 404,331 | -63.651% | |
| 2026-01-20 | 46.00 | 46.99 | 44.33 | 46.50 | +7.143% | 142,174 | -66.387% | |
| 2026-01-16 | 42.30 | 43.50 | 42.20 | 43.40 | +1.639% | 106,017 | -63.986% | |
| 2026-01-15 | 42.50 | 42.80 | 41.56 | 42.70 | -2.511% | 190,341 | -63.396% | |
| 2026-01-14 | 43.40 | 44.90 | 43.25 | 43.80 | +1.624% | 183,142 | -64.315% | |
| 2026-01-13 | 42.90 | 43.35 | 42.40 | 43.10 | 0.000% | 159,370 | -63.735% | |
| 2026-01-12 | 44.20 | 44.30 | 42.90 | 43.10 | +0.233% | 131,652 | -63.735% | |
| 2026-01-09 | 44.00 | 44.90 | 42.70 | 43.00 | -4.018% | 227,687 | -63.651% | |
| 2026-01-08 | 44.90 | 45.65 | 44.60 | 44.80 | +0.901% | 234,827 | -65.112% | |
| 2026-01-07 | 42.90 | 44.48 | 42.80 | 44.40 | +4.965% | 165,323 | -64.797% | |
| 2026-01-06 | 45.00 | 45.05 | 42.20 | 42.30 | -7.033% | 210,353 | -63.050% | |
| 2026-01-05 | 46.60 | 46.60 | 44.55 | 45.50 | -4.612% | 387,245 | -65.648% | |
| 2026-01-02 | 48.80 | 49.30 | 47.41 | 47.70 | -5.357% | 302,092 | -67.233% | |
| 2025-12-31 | 48.80 | 50.50 | 48.70 | 50.40 | +3.279% | 100,193 | -68.988% | |
| 2025-12-30 | 47.90 | 48.90 | 47.81 | 48.80 | +1.667% | 57,550 | -67.971% | |
| 2025-12-29 | 47.90 | 48.47 | 47.15 | 48.00 | +2.128% | 141,747 | -67.438% | |
| 2025-12-26 | 46.70 | 47.35 | 46.65 | 47.00 | +0.427% | 61,373 | -66.745% | |
| 2025-12-24 | 47.30 | 47.35 | 46.55 | 46.80 | -0.637% | 32,226 | -66.603% | |
| 2025-12-23 | 46.90 | 47.75 | 46.50 | 47.10 | +0.213% | 122,371 | -66.815% | |
| 2025-12-22 | 47.30 | 47.70 | 46.90 | 47.00 | -3.590% | 95,447 | -66.745% | |
| 2025-12-19 | 50.30 | 50.45 | 48.20 | 48.75 | -4.599% | 82,583 | -67.938% | |
| 2025-12-18 | 50.40 | 51.50 | 49.20 | 51.10 | -3.947% | 95,154 | -69.413% | |
| 2025-12-17 | 49.70 | 53.30 | 49.00 | 53.20 | +6.188% | 117,977 | -70.620% | |
| 2025-12-16 | 50.10 | 51.20 | 49.10 | 50.10 | +0.200% | 172,305 | -68.802% | |
| 2025-12-15 | 48.30 | 50.20 | 48.20 | 50.00 | +1.010% | 173,082 | -68.740% | |
| 2025-12-12 | 46.30 | 50.00 | 46.28 | 49.50 | +7.143% | 257,106 | -68.424% | |
| 2025-12-11 | 47.80 | 48.60 | 46.15 | 46.20 | -1.282% | 353,960 | -66.169% | |
| 2025-12-10 | 49.80 | 49.80 | 46.20 | 46.80 | -6.024% | 492,672 | -66.603% | |
| 2025-12-09 | 50.80 | 51.05 | 48.90 | 49.80 | -0.994% | 203,309 | -68.614% | |
| 2025-12-08 | 50.00 | 50.99 | 49.60 | 50.30 | -0.789% | 190,617 | -68.926% | |
| 2025-12-05 | 51.60 | 51.60 | 49.90 | 50.70 | -1.934% | 365,654 | -69.172% | |
| 2025-12-04 | 52.60 | 53.00 | 51.30 | 51.70 | -0.958% | 140,114 | -69.768% | |
| 2025-12-03 | 55.20 | 55.50 | 52.20 | 52.20 | -5.606% | 54,095 | -70.057% | |
| 2025-12-02 | 55.90 | 56.60 | 54.53 | 55.30 | -2.982% | 117,172 | -71.736% | |
| 2025-12-01 | 58.40 | 58.80 | 56.00 | 57.00 | +0.885% | 119,063 | -72.579% | |
| 2025-11-28 | 57.50 | 57.95 | 56.32 | 56.50 | -3.087% | 66,737 | -72.336% | |
| 2025-11-26 | 60.30 | 60.40 | 57.20 | 58.30 | -5.049% | 181,756 | -73.190% | |
| 2025-11-25 | 64.80 | 66.40 | 61.00 | 61.40 | -4.510% | 232,139 | -74.544% | |
| 2025-11-24 | 66.90 | 67.46 | 63.35 | 64.30 | -6.131% | 154,458 | -75.692% | |
| 2025-11-21 | 71.20 | 74.95 | 66.65 | 68.50 | -5.517% | 392,565 | -77.182% | |
| 2025-11-20 | 61.90 | 72.80 | 61.12 | 72.50 | +10.350% | 311,016 | -78.441% | |
| 2025-11-19 | 66.40 | 67.70 | 63.80 | 65.70 | -2.086% | 91,274 | -76.210% | |
| 2025-11-18 | 67.30 | 69.30 | 64.92 | 67.10 | +1.976% | 244,991 | -76.706% | |
| 2025-11-17 | 62.50 | 67.15 | 60.90 | 65.80 | +6.472% | 197,677 | -76.246% | |
| 2025-11-14 | 64.90 | 65.40 | 59.40 | 61.80 | +0.816% | 255,884 | -74.709% | |
| 2025-11-13 | 57.50 | 62.10 | 56.90 | 61.30 | +8.881% | 266,560 | -74.502% | |
| 2025-11-12 | 56.30 | 56.75 | 54.95 | 56.30 | -2.087% | 103,070 | -72.238% | |
| 2025-11-11 | 56.60 | 57.90 | 56.45 | 57.50 | +2.862% | 103,079 | -72.817% | |
| 2025-11-10 | 55.70 | 58.00 | 55.03 | 55.90 | -4.770% | 165,834 | -72.039% | |
| 2025-11-07 | 61.50 | 63.78 | 58.70 | 58.70 | -1.510% | 339,402 | -73.373% | |
| 2025-11-06 | 57.20 | 60.50 | 56.20 | 59.60 | +4.378% | 207,129 | -73.775% | |
| 2025-11-05 | 60.20 | 60.20 | 55.70 | 57.10 | -4.992% | 125,681 | -72.627% | |
| 2025-11-04 | 58.40 | 60.40 | 57.53 | 60.10 | +9.074% | 174,001 | -73.993% | |
| 2025-11-03 | 54.40 | 56.70 | 54.30 | 55.10 | 0.000% | 53,504 | -71.633% | |
| 2025-10-31 | 55.00 | 56.49 | 54.00 | 55.10 | -1.957% | 101,375 | -71.633% | |
| 2025-10-30 | 55.60 | 56.25 | 54.00 | 56.20 | +3.499% | 94,346 | -72.189% | |
| 2025-10-29 | 54.30 | 55.20 | 52.70 | 54.30 | -1.986% | 127,133 | -71.215% | |
| 2025-10-28 | 54.30 | 55.60 | 54.30 | 55.40 | +2.403% | 80,175 | -71.787% | |
| 2025-10-27 | 53.80 | 54.70 | 53.45 | 54.10 | -3.220% | 104,343 | -71.109% | |
| 2025-10-24 | 55.60 | 55.90 | 54.80 | 55.90 | -2.951% | 96,587 | -72.039% | |
| 2025-10-23 | 60.60 | 60.70 | 57.40 | 57.60 | -5.263% | 138,903 | -72.865% | |
| 2025-10-22 | 58.50 | 62.67 | 58.10 | 60.80 | +4.467% | 147,772 | -74.293% | |
| 2025-10-21 | 59.00 | 59.70 | 57.70 | 58.20 | -1.188% | 84,276 | -73.144% | |
| 2025-10-20 | 59.60 | 59.70 | 58.10 | 58.90 | -4.072% | 83,978 | -73.463% | |
| 2025-10-17 | 62.30 | 63.15 | 60.40 | 61.40 | +0.491% | 90,846 | -74.544% | |
| 2025-10-16 | 58.70 | 62.20 | 58.20 | 61.10 | +2.517% | 169,076 | -74.419% | |
| 2025-10-15 | 59.20 | 62.20 | 58.40 | 59.60 | -3.716% | 156,122 | -73.775% | |
| 2025-10-14 | 65.20 | 66.00 | 59.85 | 61.90 | -0.161% | 142,406 | -74.750% | |
| 2025-10-13 | 63.40 | 63.90 | 61.30 | 62.00 | -9.357% | 202,223 | -74.790% | |
| 2025-10-10 | 59.50 | 68.50 | 59.20 | 68.40 | +14.765% | 289,754 | -77.149% | |
| 2025-10-09 | 58.50 | 60.59 | 58.20 | 59.60 | +1.533% | 45,946 | -73.775% | |
| 2025-10-08 | 61.40 | 61.60 | 58.62 | 58.70 | -5.475% | 89,800 | -73.373% | |
| 2025-10-07 | 58.50 | 63.00 | 58.30 | 62.10 | +4.899% | 106,703 | -74.831% | |
| 2025-10-06 | 58.40 | 59.75 | 58.10 | 59.20 | -3.426% | 71,935 | -73.598% | |
| 2025-10-03 | 60.20 | 61.65 | 59.20 | 61.30 | +0.822% | 83,596 | -74.502% | |
| 2025-10-02 | 60.80 | 62.30 | 60.50 | 60.80 | -2.408% | 70,538 | -74.293% | |
| 2025-10-01 | 66.00 | 66.00 | 62.00 | 62.30 | -4.006% | 81,620 | -74.912% | |
| 2025-09-30 | 65.10 | 67.50 | 64.60 | 64.90 | -0.307% | 81,762 | -75.917% | |
| 2025-09-29 | 63.70 | 65.40 | 63.30 | 65.10 | -0.611% | 47,445 | -75.991% | |
| 2025-09-26 | 66.70 | 67.20 | 65.10 | 65.50 | -2.239% | 61,183 | -76.137% | |
| 2025-09-25 | 67.00 | 69.00 | 66.20 | 67.00 | +3.236% | 70,079 | -76.672% | |
| 2025-09-24 | 63.00 | 65.40 | 62.80 | 64.90 | +2.366% | 51,666 | -75.917% | |
| 2025-09-23 | 62.30 | 63.75 | 60.80 | 63.40 | +0.316% | 71,557 | -75.347% | |
| 2025-09-22 | 64.80 | 64.95 | 62.75 | 63.20 | -1.863% | 44,143 | -75.269% | |
| 2025-09-19 | 63.70 | 65.77 | 63.70 | 64.40 | +0.468% | 57,406 | -75.730% | |
| 2025-09-18 | 66.10 | 66.40 | 63.52 | 64.10 | -6.696% | 74,394 | -75.616% | |
| 2025-09-17 | 68.90 | 71.20 | 66.30 | 68.70 | 0.000% | 66,684 | -77.249% | |
| 2025-09-16 | 68.00 | 69.90 | 67.95 | 68.70 | +0.439% | 24,889 | -77.249% | |
| 2025-09-15 | 69.40 | 69.60 | 67.65 | 68.40 | -2.703% | 33,115 | -77.149% | |
| 2025-09-12 | 69.00 | 70.45 | 69.00 | 70.30 | +1.297% | 39,978 | -77.767% | |
| 2025-09-11 | 71.90 | 71.90 | 68.80 | 69.40 | -4.670% | 63,649 | -77.478% | |
| 2025-09-10 | 73.00 | 73.60 | 71.60 | 72.80 | -2.151% | 43,386 | -78.530% | |
| 2025-09-09 | 74.40 | 75.55 | 74.10 | 74.40 | +0.270% | 30,389 | -78.992% | |
| 2025-09-08 | 73.90 | 75.35 | 73.51 | 74.20 | -0.802% | 44,350 | -78.935% | |
| 2025-09-05 | 73.80 | 77.40 | 72.70 | 74.80 | -0.796% | 72,036 | -79.104% | |
| 2025-09-04 | 77.80 | 78.80 | 75.20 | 75.40 | -3.457% | 61,122 | -79.271% | |
| 2025-09-03 | 77.50 | 79.60 | 76.55 | 78.10 | +0.515% | 50,092 | -79.987% | |
| 2025-09-02 | 80.00 | 80.70 | 77.55 | 77.70 | +3.050% | 112,722 | -79.884% | |
| 2025-08-29 | 73.10 | 75.80 | 73.10 | 75.40 | +4.432% | 44,457 | -79.271% | |
| 2025-08-28 | 73.10 | 73.40 | 72.00 | 72.20 | -2.035% | 40,207 | -78.352% | |
| 2025-08-27 | 75.20 | 75.30 | 73.40 | 73.70 | -1.733% | 20,863 | -78.792% | |
| 2025-08-26 | 76.60 | 76.60 | 74.80 | 75.00 | -1.832% | 24,373 | -79.160% | |
| 2025-08-25 | 75.90 | 76.75 | 75.70 | 76.40 | +1.192% | 23,020 | -79.542% | |
| 2025-08-22 | 82.60 | 82.80 | 74.60 | 75.50 | -9.581% | 140,814 | -79.298% | |
| 2025-08-21 | 83.50 | 84.45 | 82.60 | 83.50 | +1.335% | 71,524 | -81.281% | |
| 2025-08-20 | 81.50 | 86.25 | 81.50 | 82.40 | +2.488% | 258,936 | -81.032% | |
| 2025-08-19 | 77.80 | 81.05 | 77.25 | 80.40 | +3.342% | 38,004 | -80.560% | |
| 2025-08-18 | 79.70 | 79.70 | 77.61 | 77.80 | -2.015% | 19,792 | -79.910% | |
| 2025-08-15 | 77.30 | 79.70 | 77.30 | 79.40 | +3.117% | 43,958 | -80.315% | |
| 2025-08-14 | 77.90 | 78.50 | 76.60 | 77.00 | +1.852% | 41,770 | -79.701% | |
| 2025-08-13 | 75.90 | 77.95 | 75.35 | 75.60 | -2.326% | 47,496 | -79.325% | |
| 2025-08-12 | 82.90 | 83.30 | 77.20 | 77.40 | -8.511% | 117,436 | -79.806% | |
| 2025-08-11 | 83.10 | 85.10 | 82.00 | 84.60 | +0.714% | 46,946 | -81.525% | |
| 2025-08-08 | 83.90 | 84.80 | 83.00 | 84.00 | -1.060% | 51,442 | -81.393% | |
| 2025-08-07 | 82.20 | 86.67 | 81.50 | 84.90 | +0.118% | 74,141 | -81.590% | |
| 2025-08-06 | 84.30 | 86.40 | 84.30 | 84.80 | +1.557% | 105,651 | -81.568% | |
| 2025-08-05 | 80.40 | 86.00 | 80.00 | 83.50 | +2.203% | 99,116 | -81.281% | |
| 2025-08-04 | 83.00 | 83.60 | 81.60 | 81.70 | -4.220% | 57,039 | -80.869% | |
| 2025-08-01 | 85.30 | 89.90 | 83.70 | 85.30 | +5.700% | 183,671 | -81.676% | |
| 2025-07-31 | 77.80 | 81.45 | 76.80 | 80.70 | +4.129% | 83,834 | -80.632% | |
| 2025-07-30 | 77.90 | 79.20 | 75.75 | 77.50 | -1.274% | 42,621 | -79.832% | |
| 2025-07-29 | 76.30 | 79.65 | 75.80 | 78.50 | +2.214% | 61,616 | -80.089% | |
| 2025-07-28 | 77.60 | 77.81 | 76.70 | 76.80 | -2.290% | 75,770 | -79.648% | |
| 2025-07-25 | 80.00 | 80.45 | 78.40 | 78.60 | -1.995% | 52,155 | -80.115% | |
| 2025-07-24 | 79.20 | 80.58 | 78.90 | 80.20 | +1.263% | 27,692 | -80.511% | |
| 2025-07-23 | 80.60 | 80.95 | 78.90 | 79.20 | -3.415% | 61,254 | -80.265% | |
| 2025-07-22 | 82.20 | 85.50 | 81.60 | 82.00 | -0.243% | 268,200 | -80.939% | |
| 2025-07-21 | 80.10 | 82.30 | 79.35 | 82.20 | +0.983% | 111,362 | -80.985% | |
| 2025-07-18 | 81.10 | 82.30 | 80.70 | 81.40 | -1.333% | 48,395 | -80.799% | |
| 2025-07-17 | 85.00 | 85.30 | 82.10 | 82.50 | -3.509% | 63,346 | -81.055% | |
| 2025-07-16 | 85.60 | 90.50 | 85.40 | 85.50 | -0.927% | 74,077 | -81.719% | |
| 2025-07-15 | 82.30 | 86.30 | 82.00 | 86.30 | +2.372% | 62,947 | -81.889% | |
| 2025-07-14 | 85.00 | 86.25 | 83.90 | 84.30 | +0.357% | 61,915 | -81.459% | |
| 2025-07-11 | 84.20 | 84.90 | 83.20 | 84.00 | +2.066% | 46,920 | -81.393% | |
| 2025-07-10 | 84.70 | 84.70 | 81.60 | 82.30 | -4.079% | 72,088 | -81.009% | |
| 2025-07-09 | 86.20 | 87.70 | 85.10 | 85.80 | -1.606% | 34,941 | -81.783% | |
| 2025-07-08 | 88.40 | 89.20 | 86.15 | 87.20 | -3.003% | 78,198 | -82.076% | |
| 2025-07-07 | 88.30 | 91.40 | 87.10 | 89.90 | +3.691% | 57,263 | -82.614% | |
| 2025-07-03 | 88.40 | 88.40 | 86.00 | 86.70 | -2.584% | 36,728 | -81.972% | |
| 2025-07-02 | 93.30 | 94.00 | 89.00 | 89.00 | -5.117% | 48,641 | -82.438% | |
| 2025-07-01 | 95.90 | 97.20 | 92.60 | 93.80 | -0.319% | 44,256 | -83.337% | |
| 2025-06-30 | 93.10 | 94.90 | 93.10 | 94.10 | -1.466% | 33,922 | -83.390% | |
| 2025-06-27 | 95.60 | 97.50 | 93.60 | 95.50 | -0.831% | 41,060 | -83.634% | |
| 2025-06-26 | 99.40 | 99.40 | 96.00 | 96.30 | -4.559% | 26,456 | -83.769% | |
| 2025-06-25 | 100.50 | 102.10 | 100.00 | 100.90 | -0.198% | 19,975 | -84.509% | |
| 2025-06-24 | 104.20 | 104.20 | 100.80 | 101.10 | -7.163% | 31,207 | -84.540% | |
| 2025-06-23 | 111.70 | 116.40 | 108.85 | 108.90 | -2.594% | 41,885 | -85.647% | |
| 2025-06-20 | 109.00 | 113.50 | 108.00 | 111.80 | +0.540% | 41,694 | -86.020% | |
| 2025-06-18 | 112.30 | 112.30 | 108.60 | 111.20 | -1.331% | 19,292 | -85.944% | |
| 2025-06-17 | 110.80 | 113.10 | 108.00 | 112.70 | +3.111% | 27,372 | -86.131% | |
| 2025-06-16 | 113.80 | 113.80 | 108.40 | 109.30 | -7.294% | 45,935 | -85.700% | |
| 2025-06-13 | 116.90 | 118.70 | 113.70 | 117.90 | +5.740% | 60,593 | -86.743% | |
| 2025-06-12 | 113.20 | 113.90 | 110.10 | 111.50 | +0.270% | 25,211 | -85.982% | |
| 2025-06-11 | 108.30 | 112.80 | 107.70 | 111.20 | +1.091% | 34,325 | -85.944% | |
| 2025-06-10 | 111.60 | 113.03 | 109.60 | 110.00 | -2.655% | 20,167 | -85.791% | |
| 2025-06-09 | 113.80 | 113.80 | 110.50 | 113.00 | -2.502% | 25,856 | -86.168% | |
| 2025-06-06 | 116.50 | 117.00 | 114.20 | 115.90 | -4.609% | 30,280 | -86.514% | |
| 2025-06-05 | 118.20 | 123.60 | 115.50 | 121.50 | +2.273% | 34,140 | -87.136% | |
| 2025-06-04 | 118.20 | 120.80 | 116.90 | 118.80 | -0.669% | 19,843 | -86.843% | |
| 2025-06-03 | 126.70 | 128.00 | 119.00 | 119.60 | -5.901% | 42,784 | -86.931% | |
| 2025-06-02 | 130.45 | 133.50 | 126.70 | 127.10 | -2.754% | 26,419 | -87.703% | |
| 2025-05-30 | 129.00 | 135.50 | 129.00 | 130.70 | +2.590% | 36,830 | -88.041% | |
| 2025-05-29 | 122.20 | 129.40 | 122.10 | 127.40 | +0.079% | 25,343 | -87.732% | |
| 2025-05-28 | 123.90 | 127.90 | 123.55 | 127.30 | +2.579% | 22,544 | -87.722% | |
| 2025-05-27 | 129.20 | 132.30 | 123.50 | 124.10 | -8.951% | 36,570 | -87.405% | |
| 2025-05-23 | 141.70 | 142.20 | 134.90 | 136.30 | +2.327% | 33,187 | -88.533% | |
| 2025-05-22 | 134.20 | 136.20 | 130.31 | 133.20 | -0.150% | 41,797 | -88.266% | |
| 2025-05-21 | 126.80 | 134.40 | 124.10 | 133.40 | +8.016% | 54,706 | -88.283% | |
| 2025-05-20 | 122.40 | 125.59 | 121.80 | 123.50 | +1.982% | 19,815 | -87.344% | |
| 2025-05-19 | 126.40 | 127.00 | 120.45 | 121.10 | +0.833% | 45,148 | -87.093% | |
| 2025-05-16 | 122.30 | 124.20 | 120.00 | 120.10 | -2.674% | 36,788 | -86.986% | |
| 2025-05-15 | 124.60 | 127.10 | 121.89 | 123.40 | +1.148% | 32,889 | -87.334% | |
| 2025-05-14 | 121.00 | 123.30 | 119.30 | 122.00 | -0.489% | 27,380 | -87.189% | |
| 2025-05-13 | 131.20 | 131.37 | 121.20 | 122.60 | -7.472% | 51,593 | -87.251% | |
| 2025-05-12 | 135.90 | 137.50 | 130.80 | 132.50 | -16.456% | 67,264 | -88.204% | |
| 2025-05-09 | 155.90 | 161.10 | 155.00 | 158.60 | +0.126% | 25,942 | -90.145% | |
| 2025-05-08 | 161.80 | 163.50 | 153.33 | 158.40 | -5.036% | 30,278 | -90.133% | |
| 2025-05-07 | 171.50 | 175.10 | 165.85 | 166.80 | -3.360% | 15,037 | -90.629% | |
| 2025-05-06 | 174.50 | 175.50 | 167.41 | 172.60 | +3.106% | 22,818 | -90.944% | |
| 2025-05-05 | 169.50 | 170.00 | 163.14 | 167.40 | +1.270% | 21,586 | -90.663% | |
| 2025-05-02 | 170.00 | 170.90 | 161.60 | 165.30 | -8.167% | 45,905 | -90.544% | |
| 2025-05-01 | 176.50 | 180.10 | 171.00 | 180.00 | -2.333% | 40,354 | -91.317% | |
| 2025-04-30 | 197.90 | 202.00 | 183.00 | 184.30 | +0.054% | 57,789 | -91.519% | |
| 2025-04-29 | 187.50 | 190.00 | 181.90 | 184.20 | -0.486% | 15,766 | -91.515% | |
| 2025-04-28 | 185.80 | 192.70 | 179.75 | 185.10 | -0.377% | 29,323 | -91.556% | |
| 2025-04-25 | 192.80 | 193.45 | 183.58 | 185.80 | -2.569% | 28,841 | -91.588% | |
| 2025-04-24 | 214.50 | 214.50 | 189.30 | 190.70 | -13.944% | 48,789 | -91.804% | |
| 2025-04-23 | 210.75 | 222.70 | 196.90 | 221.60 | -7.820% | 77,062 | -92.947% | |
| 2025-04-22 | 252.00 | 254.60 | 236.20 | 240.40 | -9.008% | 28,350 | -93.498% | |
| 2025-04-21 | 255.90 | 273.60 | 254.73 | 264.20 | +8.412% | 48,191 | -94.084% | |
| 2025-04-17 | 240.80 | 250.89 | 238.41 | 243.70 | -0.975% | 21,657 | -93.586% | |
| 2025-04-16 | 242.90 | 258.05 | 234.50 | 246.10 | +7.327% | 27,863 | -93.649% | |
| 2025-04-15 | 229.80 | 231.80 | 219.65 | 229.30 | 0.000% | 11,293 | -93.184% |