JDST
Direxion Daily Junior Gold Miners Index Bear 2X ETF
stockNYSEETF
Market OpenOct 5, 2026 1:17:00 PM EDT
25.94USD+2.266%(+0.57)426,653
25.91Bid25.95Ask0.04SpreadPre-marketOct 5, 2026 9:06:30 AM EDT
25.50USD+0.512%(+0.13)
JDST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.76 | 26.57 | 25.68 | 25.94 | +2.247% | 426,653 | 0.000% | |
| 2026-10-02 | 24.88 | 26.23 | 24.67 | 25.37 | -1.971% | 913,620 | +2.247% | |
| 2026-10-01 | 25.40 | 26.05 | 25.19 | 25.88 | +2.698% | 800,751 | +0.232% | |
| 2026-09-30 | 24.03 | 25.26 | 24.03 | 25.20 | +2.941% | 406,726 | +2.937% | |
| 2026-09-29 | 24.74 | 25.34 | 24.37 | 24.48 | -2.819% | 731,533 | +5.964% | |
| 2026-09-28 | 25.00 | 25.32 | 24.31 | 25.19 | +11.510% | 825,018 | +2.977% | |
| 2026-09-25 | 22.95 | 23.52 | 22.38 | 22.59 | -1.911% | 729,647 | +14.830% | |
| 2026-09-24 | 22.93 | 23.76 | 22.82 | 23.03 | +2.356% | 639,445 | +12.636% | |
| 2026-09-23 | 21.63 | 22.72 | 21.60 | 22.50 | +10.402% | 642,194 | +15.289% | |
| 2026-09-22 | 22.32 | 22.32 | 20.14 | 20.38 | -9.342% | 663,184 | +27.282% | |
| 2026-09-21 | 21.86 | 22.74 | 21.82 | 22.48 | +2.883% | 490,551 | +15.391% | |
| 2026-09-18 | 21.91 | 22.68 | 21.77 | 21.85 | -1.399% | 630,927 | +18.719% | |
| 2026-09-17 | 22.58 | 23.18 | 21.80 | 22.16 | -9.255% | 593,848 | +17.058% | |
| 2026-09-16 | 22.53 | 25.32 | 22.48 | 24.42 | +3.475% | 1,295,332 | +6.224% | |
| 2026-09-15 | 23.20 | 24.14 | 23.08 | 23.60 | +1.114% | 510,547 | +9.915% | |
| 2026-09-14 | 23.33 | 23.96 | 22.79 | 23.34 | +7.163% | 1,027,945 | +11.140% | |
| 2026-09-11 | 20.91 | 22.07 | 20.55 | 21.78 | -1.980% | 845,868 | +19.100% | |
| 2026-09-10 | 21.94 | 22.28 | 21.50 | 22.22 | +8.021% | 730,353 | +16.742% | |
| 2026-09-09 | 20.18 | 20.96 | 19.74 | 20.57 | -2.512% | 530,019 | +26.106% | |
| 2026-09-08 | 20.92 | 21.18 | 20.32 | 21.10 | +2.130% | 634,543 | +22.938% | |
| 2026-09-04 | 20.89 | 21.10 | 20.34 | 20.66 | +4.820% | 803,989 | +25.557% | |
| 2026-09-03 | 19.65 | 20.45 | 19.57 | 19.71 | -6.410% | 817,478 | +31.608% | |
| 2026-09-02 | 22.07 | 22.07 | 20.70 | 21.06 | -9.380% | 926,182 | +23.172% | |
| 2026-09-01 | 22.88 | 23.32 | 21.51 | 23.24 | +9.006% | 1,364,137 | +11.618% | |
| 2026-08-31 | 21.07 | 22.16 | 20.98 | 21.32 | +1.379% | 901,242 | +21.670% | |
| 2026-08-28 | 19.14 | 21.51 | 18.95 | 21.03 | +8.738% | 2,300,327 | +23.348% | |
| 2026-08-27 | 19.93 | 20.12 | 19.18 | 19.34 | -2.667% | 1,038,959 | +34.126% | |
| 2026-08-26 | 19.80 | 19.95 | 19.36 | 19.87 | +4.359% | 799,170 | +30.549% | |
| 2026-08-25 | 20.35 | 20.50 | 18.95 | 19.04 | -3.546% | 1,200,493 | +36.239% | |
| 2026-08-24 | 19.46 | 20.48 | 19.21 | 19.74 | -1.595% | 1,323,511 | +31.408% | |
| 2026-08-21 | 19.81 | 20.57 | 19.77 | 20.06 | -4.974% | 1,042,467 | +29.312% | |
| 2026-08-20 | 22.48 | 22.48 | 20.77 | 21.11 | -4.436% | 954,880 | +22.880% | |
| 2026-08-19 | 24.02 | 24.18 | 22.02 | 22.09 | -18.906% | 1,343,654 | +17.429% | |
| 2026-08-18 | 26.24 | 27.30 | 25.76 | 27.24 | +8.010% | 849,162 | -4.772% | |
| 2026-08-17 | 25.68 | 25.97 | 24.66 | 25.22 | -3.960% | 605,228 | +2.855% | |
| 2026-08-14 | 26.20 | 26.46 | 25.36 | 26.26 | -3.456% | 378,863 | -1.219% | |
| 2026-08-13 | 26.66 | 27.65 | 26.57 | 27.20 | +5.919% | 922,692 | -4.632% | |
| 2026-08-12 | 24.80 | 26.11 | 24.66 | 25.68 | -1.722% | 483,815 | +1.012% | |
| 2026-08-11 | 26.27 | 26.69 | 25.69 | 26.13 | +0.616% | 511,504 | -0.727% | |
| 2026-08-10 | 27.09 | 27.78 | 25.86 | 25.97 | -2.295% | 889,660 | -0.116% | |
| 2026-08-07 | 27.50 | 27.84 | 26.27 | 26.58 | -14.780% | 843,396 | -2.408% | |
| 2026-08-06 | 32.15 | 32.33 | 30.71 | 31.19 | 0.000% | 336,848 | -16.832% | |
| 2026-08-05 | 32.61 | 32.92 | 30.69 | 31.19 | -14.548% | 760,345 | -16.832% | |
| 2026-08-04 | 37.30 | 37.67 | 35.58 | 36.50 | -6.650% | 436,374 | -28.932% | |
| 2026-08-03 | 41.52 | 42.55 | 38.97 | 39.10 | -6.705% | 382,856 | -33.657% | |
| 2026-07-31 | 41.03 | 42.94 | 40.51 | 41.91 | +7.269% | 300,555 | -38.105% | |
| 2026-07-30 | 40.56 | 41.92 | 39.00 | 39.07 | -8.437% | 302,467 | -33.606% | |
| 2026-07-29 | 41.79 | 43.91 | 39.35 | 42.67 | +3.669% | 491,912 | -39.208% | |
| 2026-07-28 | 40.79 | 42.23 | 40.18 | 41.16 | +4.414% | 247,111 | -36.978% | |
| 2026-07-27 | 39.02 | 41.20 | 38.77 | 39.42 | -2.232% | 198,455 | -34.196% | |
| 2026-07-24 | 40.04 | 40.86 | 38.76 | 40.32 | -0.444% | 248,683 | -35.665% | |
| 2026-07-23 | 40.71 | 41.75 | 39.86 | 40.50 | +5.855% | 245,428 | -35.951% | |
| 2026-07-22 | 38.98 | 38.98 | 36.40 | 38.26 | -7.046% | 521,625 | -32.201% | |
| 2026-07-21 | 43.87 | 44.00 | 41.06 | 41.16 | -11.825% | 295,714 | -36.978% | |
| 2026-07-20 | 46.32 | 46.90 | 45.45 | 46.68 | +1.522% | 86,325 | -44.430% | |
| 2026-07-17 | 47.25 | 48.40 | 44.99 | 45.98 | +0.988% | 270,175 | -43.584% | |
| 2026-07-16 | 44.50 | 46.10 | 43.79 | 45.53 | +8.019% | 354,194 | -43.027% | |
| 2026-07-15 | 41.26 | 43.77 | 40.56 | 42.15 | +3.512% | 356,169 | -38.458% | |
| 2026-07-14 | 39.44 | 41.23 | 38.47 | 40.72 | -6.132% | 381,347 | -36.297% | |
| 2026-07-13 | 42.20 | 43.95 | 41.64 | 43.38 | +7.164% | 366,657 | -40.203% | |
| 2026-07-10 | 41.07 | 41.65 | 39.75 | 40.48 | +0.272% | 299,098 | -35.919% | |
| 2026-07-09 | 41.35 | 42.14 | 39.87 | 40.37 | -7.195% | 369,118 | -35.744% | |
| 2026-07-08 | 42.84 | 45.37 | 41.80 | 43.50 | +6.827% | 476,847 | -40.368% | |
| 2026-07-07 | 37.80 | 41.35 | 37.44 | 40.72 | +9.639% | 398,486 | -36.297% | |
| 2026-07-06 | 36.23 | 38.16 | 35.69 | 37.14 | -2.109% | 188,777 | -30.156% | |
| 2026-07-02 | 38.52 | 39.70 | 36.04 | 37.94 | -9.516% | 656,472 | -31.629% | |
| 2026-07-01 | 41.89 | 42.04 | 38.61 | 41.93 | +0.455% | 259,780 | -38.135% | |
| 2026-06-30 | 41.61 | 43.03 | 41.14 | 41.74 | +1.114% | 254,128 | -37.853% | |
| 2026-06-29 | 41.24 | 42.60 | 40.84 | 41.28 | +2.559% | 270,813 | -37.161% | |
| 2026-06-26 | 40.95 | 41.30 | 38.06 | 40.25 | -4.258% | 440,993 | -35.553% | |
| 2026-06-25 | 41.67 | 43.95 | 40.50 | 42.04 | -3.733% | 467,184 | -38.297% | |
| 2026-06-24 | 43.62 | 44.55 | 41.51 | 43.67 | +8.524% | 608,815 | -40.600% | |
| 2026-06-23 | 39.89 | 40.48 | 38.65 | 40.24 | +10.096% | 432,369 | -35.537% | |
| 2026-06-22 | 36.56 | 37.31 | 36.09 | 36.55 | +1.953% | 394,968 | -29.029% | |
| 2026-06-18 | 33.71 | 36.55 | 32.34 | 35.85 | +4.794% | 872,755 | -27.643% | |
| 2026-06-17 | 31.70 | 34.22 | 29.57 | 34.21 | +7.884% | 1,209,623 | -24.174% | |
| 2026-06-16 | 32.29 | 33.02 | 31.34 | 31.71 | -4.488% | 458,505 | -18.196% | |
| 2026-06-15 | 32.99 | 33.76 | 31.14 | 33.20 | -14.323% | 472,541 | -21.867% | |
| 2026-06-12 | 40.71 | 41.34 | 38.02 | 38.75 | -6.310% | 316,494 | -33.058% | |
| 2026-06-11 | 47.35 | 47.44 | 41.09 | 41.36 | -13.761% | 636,709 | -37.282% | |
| 2026-06-10 | 46.82 | 48.15 | 44.41 | 47.96 | +10.126% | 608,717 | -45.913% | |
| 2026-06-09 | 40.90 | 46.17 | 40.31 | 43.55 | +4.037% | 633,083 | -40.436% | |
| 2026-06-08 | 41.39 | 42.17 | 40.57 | 41.86 | -1.737% | 383,917 | -38.032% | |
| 2026-06-05 | 37.73 | 42.73 | 37.72 | 42.60 | +19.966% | 633,920 | -39.108% | |
| 2026-06-04 | 35.06 | 36.20 | 34.29 | 35.51 | -1.825% | 399,674 | -26.950% | |
| 2026-06-03 | 34.36 | 36.34 | 34.33 | 36.17 | +8.815% | 794,437 | -28.283% | |
| 2026-06-02 | 33.06 | 34.65 | 32.70 | 33.24 | -1.511% | 310,738 | -21.961% | |
| 2026-06-01 | 33.46 | 35.50 | 32.99 | 33.75 | +6.601% | 554,158 | -23.141% | |
| 2026-05-29 | 33.82 | 34.55 | 31.09 | 31.66 | -7.508% | 597,792 | -18.067% | |
| 2026-05-28 | 36.55 | 37.55 | 33.28 | 34.23 | -3.577% | 414,488 | -24.219% | |
| 2026-05-27 | 35.39 | 35.61 | 34.28 | 35.50 | +6.575% | 421,387 | -26.930% | |
| 2026-05-26 | 34.58 | 34.73 | 33.22 | 33.31 | -8.815% | 390,733 | -22.125% | |
| 2026-05-22 | 35.92 | 37.52 | 35.43 | 36.53 | +1.360% | 254,265 | -28.990% | |
| 2026-05-21 | 37.03 | 37.40 | 34.38 | 36.04 | +1.837% | 508,531 | -28.024% | |
| 2026-05-20 | 36.82 | 37.84 | 34.80 | 35.39 | -5.298% | 615,754 | -26.702% | |
| 2026-05-19 | 35.81 | 37.93 | 35.81 | 37.37 | +8.571% | 952,834 | -30.586% | |
| 2026-05-18 | 32.83 | 35.06 | 32.47 | 34.42 | +1.594% | 652,962 | -24.637% | |
| 2026-05-15 | 32.37 | 34.24 | 32.30 | 33.88 | +15.121% | 842,888 | -23.436% | |
| 2026-05-14 | 28.29 | 29.83 | 28.29 | 29.43 | +4.845% | 841,645 | -11.859% | |
| 2026-05-13 | 28.36 | 29.14 | 27.57 | 28.07 | +1.887% | 1,002,652 | -7.588% | |
| 2026-05-12 | 28.89 | 30.41 | 27.33 | 27.55 | -0.398% | 1,188,512 | -5.844% | |
| 2026-05-11 | 29.08 | 29.12 | 26.92 | 27.66 | -6.046% | 1,330,519 | -6.218% | |
| 2026-05-08 | 30.20 | 30.72 | 28.56 | 29.44 | -5.459% | 996,804 | -11.889% | |
| 2026-05-07 | 29.11 | 31.23 | 27.70 | 31.14 | +0.096% | 933,010 | -16.699% | |
| 2026-05-06 | 33.00 | 33.30 | 30.18 | 31.11 | -16.618% | 698,251 | -16.618% | |
| 2026-05-05 | 35.51 | 37.34 | 35.50 | 37.31 | -0.241% | 246,235 | -30.474% | |
| 2026-05-04 | 36.95 | 37.53 | 35.80 | 37.40 | +4.062% | 615,330 | -30.642% | |
| 2026-05-01 | 35.76 | 36.19 | 34.39 | 35.94 | +1.411% | 468,777 | -27.824% | |
| 2026-04-30 | 34.76 | 36.24 | 34.26 | 35.44 | -4.526% | 914,954 | -26.806% | |
| 2026-04-29 | 36.24 | 37.30 | 36.13 | 37.12 | +5.635% | 1,041,162 | -30.119% | |
| 2026-04-28 | 34.28 | 35.50 | 33.90 | 35.14 | +7.758% | 505,606 | -26.181% | |
| 2026-04-27 | 32.06 | 33.08 | 31.95 | 32.61 | +3.360% | 586,874 | -20.454% | |
| 2026-04-24 | 31.94 | 32.88 | 31.36 | 31.55 | -2.443% | 369,817 | -17.781% | |
| 2026-04-23 | 31.12 | 33.93 | 30.77 | 32.34 | +5.617% | 593,533 | -19.790% | |
| 2026-04-22 | 30.52 | 31.12 | 29.62 | 30.62 | -4.700% | 402,890 | -15.284% | |
| 2026-04-21 | 29.00 | 32.31 | 28.75 | 32.13 | +13.453% | 533,886 | -19.265% | |
| 2026-04-20 | 28.35 | 28.95 | 28.05 | 28.32 | +2.091% | 345,266 | -8.404% | |
| 2026-04-17 | 27.77 | 28.02 | 26.14 | 27.74 | -5.453% | 849,628 | -6.489% | |
| 2026-04-16 | 29.08 | 29.57 | 28.53 | 29.34 | +0.171% | 465,947 | -11.588% | |
| 2026-04-15 | 28.25 | 29.52 | 27.92 | 29.29 | +4.645% | 568,454 | -11.437% | |
| 2026-04-14 | 28.85 | 29.08 | 27.66 | 27.99 | -5.630% | 612,349 | -7.324% | |
| 2026-04-13 | 30.54 | 30.81 | 29.38 | 29.66 | -0.537% | 682,634 | -12.542% | |
| 2026-04-10 | 29.78 | 30.19 | 28.96 | 29.82 | -1.291% | 533,555 | -13.011% | |
| 2026-04-09 | 30.00 | 31.34 | 29.15 | 30.21 | -1.081% | 831,685 | -14.134% | |
| 2026-04-08 | 28.26 | 31.68 | 27.88 | 30.54 | -7.060% | 656,357 | -15.062% | |
| 2026-04-07 | 33.78 | 35.55 | 32.59 | 32.86 | -2.348% | 755,160 | -21.059% | |
| 2026-04-06 | 33.09 | 34.00 | 32.78 | 33.65 | +1.417% | 465,056 | -22.912% | |
| 2026-04-02 | 36.15 | 36.19 | 32.19 | 33.18 | +4.867% | 645,679 | -21.820% | |
| 2026-04-01 | 32.46 | 33.46 | 29.95 | 31.64 | -8.845% | 826,153 | -18.015% | |
| 2026-03-31 | 39.24 | 39.38 | 34.50 | 34.71 | -16.822% | 677,471 | -25.266% | |
| 2026-03-30 | 39.95 | 42.75 | 39.18 | 41.73 | +0.361% | 379,791 | -37.838% | |
| 2026-03-27 | 44.56 | 45.41 | 39.75 | 41.58 | -8.635% | 495,851 | -37.614% | |
| 2026-03-26 | 43.48 | 45.60 | 41.08 | 45.51 | +12.204% | 451,468 | -43.002% | |
| 2026-03-25 | 38.80 | 41.40 | 38.54 | 40.56 | -5.740% | 326,531 | -36.045% | |
| 2026-03-24 | 44.83 | 46.24 | 42.64 | 43.03 | -0.738% | 317,786 | -39.716% | |
| 2026-03-23 | 46.02 | 46.75 | 41.28 | 43.35 | -10.155% | 681,488 | -40.161% | |
| 2026-03-20 | 44.38 | 49.81 | 44.35 | 48.25 | +7.461% | 547,722 | -46.238% | |
| 2026-03-19 | 46.35 | 48.00 | 44.26 | 44.90 | +13.184% | 702,879 | -42.227% | |
| 2026-03-18 | 37.71 | 39.90 | 37.62 | 39.67 | +13.831% | 638,847 | -34.611% | |
| 2026-03-17 | 34.20 | 35.47 | 33.19 | 34.85 | +1.249% | 278,398 | -25.567% | |
| 2026-03-16 | 35.28 | 36.39 | 33.30 | 34.42 | -3.042% | 370,101 | -24.637% | |
| 2026-03-13 | 32.00 | 35.69 | 32.00 | 35.50 | +11.320% | 408,119 | -26.930% | |
| 2026-03-12 | 30.49 | 32.37 | 30.49 | 31.89 | +6.088% | 333,598 | -18.658% | |
| 2026-03-11 | 29.28 | 31.29 | 29.28 | 30.06 | +4.885% | 726,942 | -13.706% | |
| 2026-03-10 | 28.49 | 28.94 | 27.16 | 28.66 | -2.451% | 569,762 | -9.491% | |
| 2026-03-09 | 31.65 | 33.52 | 29.24 | 29.38 | -1.442% | 1,483,467 | -11.709% | |
| 2026-03-06 | 30.98 | 31.74 | 29.13 | 29.81 | +0.778% | 645,387 | -12.982% | |
| 2026-03-05 | 28.07 | 30.69 | 28.07 | 29.58 | +8.750% | 951,962 | -12.306% | 1-for-20 split |
| 2026-03-04 | 26.00 | 28.20 | 25.80 | 27.20 | -2.158% | 3,280,303 | -4.632% | |
| 2026-03-03 | 26.80 | 29.00 | 26.80 | 27.80 | +17.797% | 4,711,123 | -6.691% | |
| 2026-03-02 | 23.00 | 25.20 | 22.80 | 23.60 | +1.724% | 3,446,303 | +9.915% | |
| 2026-02-27 | 23.80 | 24.40 | 23.20 | 23.20 | -4.132% | 1,557,137 | +11.810% | |
| 2026-02-26 | 26.20 | 27.00 | 24.20 | 24.20 | -7.634% | 1,534,554 | +7.190% | |
| 2026-02-25 | 25.60 | 26.40 | 25.00 | 26.20 | 0.000% | 1,692,028 | -0.992% | |
| 2026-02-24 | 28.20 | 28.40 | 25.80 | 26.20 | -1.504% | 1,049,745 | -0.992% | |
| 2026-02-23 | 27.60 | 27.60 | 26.00 | 26.60 | -5.674% | 2,562,622 | -2.481% | |
| 2026-02-20 | 29.80 | 31.20 | 28.20 | 28.20 | -6.623% | 2,067,967 | -8.014% | |
| 2026-02-19 | 32.20 | 32.65 | 30.00 | 30.20 | -5.625% | 1,907,556 | -14.106% | |
| 2026-02-18 | 32.20 | 32.80 | 31.20 | 32.00 | -4.192% | 1,671,881 | -18.937% | |
| 2026-02-17 | 33.40 | 35.40 | 32.80 | 33.40 | +7.742% | 1,672,544 | -22.335% | |
| 2026-02-13 | 33.00 | 33.91 | 30.80 | 31.00 | -11.932% | 2,432,754 | -16.323% | |
| 2026-02-12 | 30.80 | 35.20 | 30.40 | 35.20 | +17.333% | 3,309,027 | -26.307% | |
| 2026-02-11 | 30.20 | 32.40 | 29.60 | 30.00 | -6.832% | 2,140,308 | -13.533% | |
| 2026-02-10 | 32.20 | 32.80 | 31.60 | 32.20 | +1.258% | 1,363,057 | -19.441% | |
| 2026-02-09 | 35.20 | 35.40 | 31.80 | 31.80 | -13.587% | 1,568,087 | -18.428% | |
| 2026-02-06 | 39.20 | 39.30 | 36.40 | 36.80 | -11.962% | 1,873,884 | -29.511% | |
| 2026-02-05 | 40.20 | 41.80 | 38.10 | 41.80 | +14.208% | 3,380,590 | -37.943% | |
| 2026-02-04 | 34.80 | 39.60 | 34.70 | 36.60 | 0.000% | 2,899,488 | -29.126% | |
| 2026-02-03 | 35.40 | 39.20 | 35.20 | 36.60 | -9.406% | 3,467,006 | -29.126% | |
| 2026-02-02 | 40.40 | 42.60 | 38.00 | 40.40 | 0.000% | 5,276,313 | -35.792% | |
| 2026-01-30 | 37.80 | 41.40 | 35.60 | 40.40 | +27.044% | 6,196,897 | -35.792% | |
| 2026-01-29 | 28.60 | 33.60 | 28.60 | 31.80 | +8.163% | 5,092,704 | -18.428% | |
| 2026-01-28 | 30.00 | 31.20 | 29.00 | 29.40 | -2.649% | 2,322,742 | -11.769% | |
| 2026-01-27 | 31.80 | 34.00 | 30.20 | 30.20 | -5.031% | 2,439,292 | -14.106% | |
| 2026-01-26 | 29.00 | 31.80 | 28.40 | 31.80 | +1.274% | 3,312,846 | -18.428% | |
| 2026-01-23 | 32.40 | 33.00 | 31.00 | 31.40 | -4.268% | 1,558,000 | -17.389% | |
| 2026-01-22 | 36.80 | 36.80 | 32.20 | 32.80 | -11.351% | 2,519,653 | -20.915% | |
| 2026-01-21 | 34.60 | 37.80 | 34.40 | 37.00 | +2.778% | 2,694,363 | -29.892% | |
| 2026-01-20 | 37.80 | 38.20 | 35.80 | 36.00 | -12.195% | 2,593,504 | -27.944% | |
| 2026-01-16 | 42.40 | 44.38 | 41.00 | 41.00 | -1.442% | 2,768,625 | -36.732% | |
| 2026-01-15 | 43.00 | 44.00 | 41.20 | 41.60 | -1.422% | 2,284,479 | -37.644% | |
| 2026-01-14 | 40.60 | 43.40 | 40.41 | 42.20 | -0.939% | 2,968,537 | -38.531% | |
| 2026-01-13 | 41.00 | 42.60 | 40.20 | 42.60 | +0.948% | 1,764,151 | -39.108% | |
| 2026-01-12 | 43.00 | 43.40 | 40.90 | 42.20 | -7.456% | 2,426,001 | -38.531% | |
| 2026-01-09 | 46.20 | 46.80 | 44.80 | 45.60 | -1.299% | 2,709,085 | -43.114% | |
| 2026-01-08 | 49.00 | 49.31 | 46.20 | 46.20 | -1.282% | 2,448,852 | -43.853% | |
| 2026-01-07 | 48.20 | 50.20 | 46.80 | 46.80 | +2.632% | 2,297,241 | -44.573% | |
| 2026-01-06 | 48.40 | 48.80 | 45.60 | 45.60 | -7.692% | 2,068,385 | -43.114% | |
| 2026-01-05 | 50.60 | 51.20 | 46.40 | 49.40 | -6.792% | 2,837,262 | -47.490% | |
| 2026-01-02 | 50.40 | 56.20 | 50.20 | 53.00 | +0.760% | 2,476,792 | -51.057% | |
| 2025-12-31 | 52.00 | 52.80 | 50.10 | 52.60 | +2.734% | 2,131,204 | -50.684% | |
| 2025-12-30 | 49.80 | 51.60 | 49.00 | 51.20 | -2.662% | 2,148,597 | -49.336% | |
| 2025-12-29 | 51.80 | 53.60 | 51.00 | 52.60 | +12.393% | 2,826,494 | -50.684% | |
| 2025-12-26 | 47.20 | 48.79 | 46.20 | 46.80 | -3.704% | 2,220,419 | -44.573% | |
| 2025-12-24 | 48.60 | 50.60 | 48.40 | 48.60 | +1.674% | 1,266,320 | -46.626% | |
| 2025-12-23 | 47.60 | 49.80 | 47.60 | 47.80 | -1.646% | 1,628,696 | -45.732% | |
| 2025-12-22 | 49.20 | 50.00 | 47.20 | 48.60 | -7.955% | 1,709,755 | -46.626% | |
| 2025-12-19 | 55.80 | 55.80 | 51.60 | 52.80 | -6.383% | 2,111,207 | -50.871% | |
| 2025-12-18 | 56.00 | 57.00 | 53.60 | 56.40 | +1.439% | 3,556,785 | -54.007% | |
| 2025-12-17 | 55.20 | 57.30 | 54.40 | 55.60 | -2.797% | 2,897,609 | -53.345% | |
| 2025-12-16 | 57.40 | 59.09 | 55.40 | 57.20 | -0.694% | 2,152,937 | -54.650% | |
| 2025-12-15 | 54.60 | 59.60 | 54.60 | 57.60 | +2.857% | 2,481,395 | -54.965% | |
| 2025-12-12 | 52.60 | 58.40 | 52.20 | 56.00 | +0.719% | 3,308,642 | -53.679% | |
| 2025-12-11 | 60.00 | 60.00 | 53.60 | 55.60 | -6.711% | 2,966,258 | -53.345% | |
| 2025-12-10 | 62.40 | 64.60 | 58.80 | 59.60 | -3.871% | 2,473,031 | -56.477% | |
| 2025-12-09 | 67.60 | 67.60 | 61.60 | 62.00 | -8.284% | 2,041,369 | -58.161% | |
| 2025-12-08 | 65.00 | 67.80 | 64.50 | 67.60 | +3.681% | 1,828,474 | -61.627% | |
| 2025-12-05 | 63.20 | 65.60 | 60.40 | 65.20 | +0.929% | 2,393,307 | -60.215% | |
| 2025-12-04 | 66.20 | 67.00 | 64.40 | 64.60 | -0.615% | 1,368,853 | -59.845% | |
| 2025-12-03 | 63.20 | 65.20 | 61.80 | 65.00 | +1.563% | 1,796,696 | -60.092% | |
| 2025-12-02 | 63.00 | 68.00 | 62.50 | 64.00 | +1.587% | 2,022,260 | -59.469% | |
| 2025-12-01 | 60.80 | 64.10 | 60.60 | 63.00 | +1.613% | 2,022,030 | -58.825% | |
| 2025-11-28 | 65.20 | 65.70 | 61.80 | 62.00 | -7.738% | 633,647 | -58.161% | |
| 2025-11-26 | 73.00 | 73.40 | 67.00 | 67.20 | -9.920% | 952,007 | -61.399% | |
| 2025-11-25 | 75.60 | 76.20 | 72.50 | 74.60 | -0.533% | 1,051,020 | -65.228% | |
| 2025-11-24 | 84.20 | 84.60 | 75.00 | 75.00 | -12.383% | 994,261 | -65.413% | |
| 2025-11-21 | 86.20 | 88.00 | 82.30 | 85.60 | -0.696% | 1,555,136 | -69.696% | |
| 2025-11-20 | 78.60 | 86.80 | 76.00 | 86.20 | +8.291% | 2,234,837 | -69.907% | |
| 2025-11-19 | 78.00 | 81.50 | 74.80 | 79.60 | -1.728% | 1,463,459 | -67.412% | |
| 2025-11-18 | 80.80 | 83.90 | 79.10 | 81.00 | -1.460% | 1,910,605 | -67.975% | |
| 2025-11-17 | 80.60 | 84.40 | 78.30 | 82.20 | +3.008% | 2,377,604 | -68.443% | |
| 2025-11-14 | 85.60 | 86.00 | 78.41 | 79.80 | +2.308% | 2,272,206 | -67.494% | |
| 2025-11-13 | 73.20 | 79.30 | 72.40 | 78.00 | +5.691% | 1,658,438 | -66.744% | |
| 2025-11-12 | 79.00 | 80.40 | 72.20 | 73.80 | -7.286% | 1,785,689 | -64.851% | |
| 2025-11-11 | 79.00 | 82.94 | 78.80 | 79.60 | -0.748% | 1,527,728 | -67.412% | |
| 2025-11-10 | 82.80 | 83.60 | 78.60 | 80.20 | -9.888% | 1,922,726 | -67.656% | |
| 2025-11-07 | 93.00 | 95.06 | 88.70 | 89.00 | -5.720% | 1,487,096 | -70.854% | |
| 2025-11-06 | 92.80 | 94.80 | 88.34 | 94.40 | -0.840% | 1,835,823 | -72.521% | |
| 2025-11-05 | 96.80 | 99.00 | 94.40 | 95.20 | -5.556% | 1,622,078 | -72.752% | |
| 2025-11-04 | 97.00 | 101.00 | 96.20 | 100.80 | +9.804% | 1,887,456 | -74.266% | |
| 2025-11-03 | 89.40 | 93.20 | 87.60 | 91.80 | +3.846% | 1,796,703 | -71.743% | |
| 2025-10-31 | 86.60 | 91.10 | 86.60 | 88.40 | +2.079% | 1,728,651 | -70.656% | |
| 2025-10-30 | 91.20 | 92.40 | 86.00 | 86.60 | -4.204% | 1,674,248 | -70.046% | |
| 2025-10-29 | 84.40 | 91.40 | 84.40 | 90.40 | +0.668% | 2,340,346 | -71.305% | |
| 2025-10-28 | 97.20 | 98.00 | 89.40 | 89.80 | -3.441% | 2,260,402 | -71.114% | |
| 2025-10-27 | 92.20 | 98.20 | 89.70 | 93.00 | +6.897% | 2,448,906 | -72.108% | |
| 2025-10-24 | 87.00 | 87.40 | 83.60 | 87.00 | +2.837% | 1,905,150 | -70.184% | |
| 2025-10-23 | 81.60 | 85.40 | 81.40 | 84.60 | -1.856% | 2,191,769 | -69.338% | |
| 2025-10-22 | 91.80 | 92.19 | 85.20 | 86.20 | 0.000% | 2,578,528 | -69.907% | |
| 2025-10-21 | 82.00 | 87.90 | 81.82 | 86.20 | +20.391% | 2,513,458 | -69.907% | |
| 2025-10-20 | 71.00 | 74.40 | 70.20 | 71.60 | -5.789% | 2,037,241 | -63.771% | |
| 2025-10-17 | 70.60 | 78.00 | 69.60 | 76.00 | +15.854% | 3,653,143 | -65.868% | |
| 2025-10-16 | 68.40 | 69.80 | 64.80 | 65.60 | -6.017% | 2,304,152 | -60.457% | |
| 2025-10-15 | 73.80 | 74.36 | 68.80 | 69.80 | -9.585% | 1,984,037 | -62.837% | |
| 2025-10-14 | 77.60 | 78.18 | 74.60 | 77.20 | +3.209% | 1,354,079 | -66.399% | |
| 2025-10-13 | 77.80 | 78.10 | 74.20 | 74.80 | -10.740% | 1,670,171 | -65.321% | |
| 2025-10-10 | 82.60 | 85.80 | 81.20 | 83.80 | +0.239% | 1,864,651 | -69.045% | |
| 2025-10-09 | 75.60 | 85.70 | 75.60 | 83.60 | +9.711% | 2,618,251 | -68.971% | |
| 2025-10-08 | 79.40 | 80.70 | 76.00 | 76.20 | -8.193% | 1,506,430 | -65.958% | |
| 2025-10-07 | 80.20 | 84.00 | 80.00 | 83.00 | +3.234% | 1,564,977 | -68.747% | |
| 2025-10-06 | 82.40 | 83.00 | 77.60 | 80.40 | -5.412% | 1,835,803 | -67.736% | |
| 2025-10-03 | 84.40 | 86.36 | 83.00 | 85.00 | -0.235% | 1,437,340 | -69.482% | |
| 2025-10-02 | 82.60 | 91.80 | 82.20 | 85.20 | +0.948% | 1,415,647 | -69.554% | |
| 2025-10-01 | 83.80 | 86.11 | 82.20 | 84.40 | -1.860% | 1,321,449 | -69.265% | |
| 2025-09-30 | 90.00 | 90.30 | 83.80 | 86.00 | -1.376% | 1,476,080 | -69.837% | |
| 2025-09-29 | 86.00 | 88.20 | 85.00 | 87.20 | -4.386% | 1,422,457 | -70.252% | |
| 2025-09-26 | 93.60 | 95.20 | 90.00 | 91.20 | -4.802% | 901,944 | -71.557% | |
| 2025-09-25 | 98.00 | 98.38 | 95.50 | 95.80 | -2.245% | 977,710 | -72.923% | |
| 2025-09-24 | 94.00 | 98.40 | 92.60 | 98.00 | +4.255% | 885,128 | -73.531% | |
| 2025-09-23 | 90.80 | 94.60 | 90.40 | 94.00 | -0.634% | 952,021 | -72.404% | |
| 2025-09-22 | 96.40 | 99.60 | 94.40 | 94.60 | -7.255% | 750,295 | -72.579% | |
| 2025-09-19 | 111.80 | 112.20 | 101.00 | 102.00 | -9.735% | 942,116 | -74.569% | |
| 2025-09-18 | 113.40 | 117.98 | 112.80 | 113.00 | +0.177% | 948,134 | -77.044% | |
| 2025-09-17 | 113.00 | 115.00 | 106.60 | 112.80 | +3.108% | 1,128,737 | -77.004% | |
| 2025-09-16 | 102.80 | 110.59 | 102.80 | 109.40 | +5.598% | 767,804 | -76.289% | |
| 2025-09-15 | 108.20 | 108.30 | 101.20 | 103.60 | -3.358% | 1,184,283 | -74.961% | |
| 2025-09-12 | 105.80 | 108.40 | 105.20 | 107.20 | +0.187% | 907,785 | -75.802% | |
| 2025-09-11 | 111.60 | 112.40 | 106.60 | 107.00 | -4.464% | 816,713 | -75.757% | |
| 2025-09-10 | 117.00 | 117.00 | 111.80 | 112.00 | -5.882% | 1,421,042 | -76.839% | |
| 2025-09-09 | 114.70 | 120.10 | 114.00 | 119.00 | +1.884% | 768,429 | -78.202% | |
| 2025-09-08 | 116.20 | 119.00 | 115.20 | 116.80 | -3.311% | 755,208 | -77.791% | |
| 2025-09-05 | 121.40 | 124.38 | 118.49 | 120.80 | -5.477% | 766,462 | -78.526% | |
| 2025-09-04 | 126.60 | 129.20 | 124.80 | 127.80 | +2.733% | 636,878 | -79.703% | |
| 2025-09-03 | 122.60 | 126.40 | 121.20 | 124.40 | -2.047% | 609,143 | -79.148% | |
| 2025-09-02 | 129.80 | 136.40 | 125.60 | 127.00 | -7.164% | 637,152 | -79.575% | |
| 2025-08-29 | 147.60 | 147.60 | 136.50 | 136.80 | -7.442% | 762,972 | -81.038% | |
| 2025-08-28 | 145.80 | 150.04 | 145.80 | 147.80 | +1.372% | 434,255 | -82.449% | |
| 2025-08-27 | 148.80 | 151.70 | 144.60 | 145.80 | -0.137% | 415,101 | -82.209% | |
| 2025-08-26 | 152.00 | 152.00 | 145.80 | 146.00 | -3.821% | 474,730 | -82.233% | |
| 2025-08-25 | 152.00 | 152.70 | 149.60 | 151.80 | +0.530% | 400,537 | -82.912% | |
| 2025-08-22 | 160.00 | 161.80 | 148.20 | 151.00 | -3.944% | 518,878 | -82.821% | |
| 2025-08-21 | 164.80 | 165.00 | 155.40 | 157.20 | -3.676% | 459,580 | -83.499% | |
| 2025-08-20 | 168.20 | 169.30 | 163.00 | 163.20 | -5.991% | 487,147 | -84.105% | |
| 2025-08-19 | 164.20 | 173.64 | 163.40 | 173.60 | +6.634% | 455,056 | -85.058% | |
| 2025-08-18 | 162.60 | 166.60 | 161.40 | 162.80 | +0.867% | 326,249 | -84.066% | |
| 2025-08-15 | 164.80 | 167.60 | 160.20 | 161.40 | -3.121% | 306,092 | -83.928% | |
| 2025-08-14 | 168.00 | 168.40 | 161.60 | 166.60 | +0.847% | 514,655 | -84.430% | |
| 2025-08-13 | 163.00 | 166.60 | 161.20 | 165.20 | -0.362% | 438,383 | -84.298% | |
| 2025-08-12 | 169.40 | 171.50 | 165.80 | 165.80 | -2.700% | 325,703 | -84.355% | |
| 2025-08-11 | 176.40 | 179.40 | 168.70 | 170.40 | +0.709% | 381,991 | -84.777% | |
| 2025-08-08 | 166.20 | 170.50 | 164.80 | 169.20 | +0.237% | 553,405 | -84.669% | |
| 2025-08-07 | 170.60 | 171.00 | 165.20 | 168.80 | -2.765% | 323,640 | -84.633% | |
| 2025-08-06 | 182.80 | 182.80 | 173.59 | 173.60 | -4.825% | 282,684 | -85.058% | |
| 2025-08-05 | 195.40 | 196.67 | 181.80 | 182.40 | -5.882% | 302,970 | -85.779% | |
| 2025-08-04 | 202.20 | 202.40 | 192.60 | 193.80 | -7.802% | 194,926 | -86.615% | |
| 2025-08-01 | 205.00 | 213.60 | 204.00 | 210.20 | -2.323% | 523,839 | -87.659% | |
| 2025-07-31 | 210.20 | 217.40 | 209.20 | 215.20 | +1.605% | 289,696 | -87.946% | |
| 2025-07-30 | 207.40 | 213.95 | 203.00 | 211.80 | +5.478% | 367,137 | -87.753% | |
| 2025-07-29 | 203.40 | 204.90 | 199.20 | 200.80 | -1.278% | 336,707 | -87.082% | |
| 2025-07-28 | 199.20 | 206.70 | 198.60 | 203.40 | +5.062% | 284,589 | -87.247% | |
| 2025-07-25 | 196.20 | 200.80 | 193.21 | 193.60 | +1.255% | 396,620 | -86.601% | |
| 2025-07-24 | 191.60 | 195.20 | 187.40 | 191.20 | +2.575% | 400,768 | -86.433% | |
| 2025-07-23 | 182.40 | 189.30 | 181.60 | 186.40 | +3.097% | 509,461 | -86.084% | |
| 2025-07-22 | 185.00 | 189.40 | 179.10 | 180.80 | -4.641% | 462,156 | -85.653% | |
| 2025-07-21 | 198.60 | 198.60 | 185.30 | 189.60 | -7.150% | 519,520 | -86.319% | |
| 2025-07-18 | 197.80 | 204.40 | 197.00 | 204.20 | +1.693% | 276,840 | -87.297% | |
| 2025-07-17 | 203.40 | 208.00 | 199.20 | 200.80 | +2.136% | 267,974 | -87.082% | |
| 2025-07-16 | 194.60 | 202.90 | 191.80 | 196.60 | +0.614% | 639,402 | -86.806% | |
| 2025-07-15 | 190.60 | 199.80 | 189.80 | 195.40 | +2.411% | 419,295 | -86.725% | |
| 2025-07-14 | 187.20 | 191.30 | 182.30 | 190.80 | +1.166% | 425,770 | -86.405% | |
| 2025-07-11 | 191.60 | 193.30 | 186.90 | 188.60 | -3.874% | 446,886 | -86.246% | |
| 2025-07-10 | 195.20 | 202.10 | 195.20 | 196.20 | -0.909% | 404,011 | -86.779% | |
| 2025-07-09 | 203.00 | 204.40 | 196.20 | 198.00 | -2.367% | 369,002 | -86.899% | |
| 2025-07-08 | 189.00 | 206.60 | 189.00 | 202.80 | +7.529% | 332,630 | -87.209% | |
| 2025-07-07 | 196.90 | 203.40 | 188.39 | 188.60 | -1.668% | 300,581 | -86.246% | |
| 2025-07-03 | 196.20 | 196.50 | 191.40 | 191.80 | -0.312% | 178,905 | -86.475% | |
| 2025-07-02 | 193.00 | 199.50 | 192.00 | 192.40 | -1.937% | 403,481 | -86.518% | |
| 2025-07-01 | 190.00 | 196.60 | 188.01 | 196.20 | +0.102% | 379,234 | -86.779% | |
| 2025-06-30 | 206.00 | 207.40 | 195.42 | 196.00 | -6.220% | 347,445 | -86.765% | |
| 2025-06-27 | 208.80 | 212.60 | 208.00 | 209.00 | +6.524% | 327,300 | -87.589% | |
| 2025-06-26 | 202.80 | 202.84 | 196.00 | 196.20 | -2.775% | 315,215 | -86.779% | |
| 2025-06-25 | 204.80 | 206.20 | 200.80 | 201.80 | 0.000% | 324,591 | -87.146% | |
| 2025-06-24 | 204.20 | 211.20 | 200.80 | 201.80 | +2.854% | 359,381 | -87.146% | |
| 2025-06-23 | 200.80 | 201.80 | 190.20 | 196.20 | -2.388% | 341,700 | -86.779% | |
| 2025-06-20 | 196.20 | 201.60 | 191.80 | 201.00 | +4.361% | 340,136 | -87.095% | |
| 2025-06-18 | 188.40 | 193.96 | 187.10 | 192.60 | +2.775% | 259,681 | -86.532% | |
| 2025-06-17 | 186.20 | 190.40 | 184.90 | 187.40 | -0.319% | 262,673 | -86.158% | |
| 2025-06-16 | 182.60 | 189.00 | 181.60 | 188.00 | +4.677% | 334,467 | -86.202% | |
| 2025-06-13 | 177.60 | 181.45 | 177.10 | 179.60 | -2.072% | 357,947 | -85.557% | |
| 2025-06-12 | 185.80 | 187.03 | 180.39 | 183.40 | -4.380% | 256,716 | -85.856% | |
| 2025-06-11 | 192.40 | 194.80 | 190.70 | 191.80 | -1.236% | 183,034 | -86.475% | |
| 2025-06-10 | 186.80 | 196.80 | 185.40 | 194.20 | +3.188% | 285,964 | -86.643% | |
| 2025-06-09 | 189.40 | 191.20 | 185.80 | 188.20 | -1.672% | 245,349 | -86.217% | |
| 2025-06-06 | 183.60 | 192.60 | 182.00 | 191.40 | +4.819% | 215,719 | -86.447% | |
| 2025-06-05 | 184.80 | 187.40 | 176.50 | 182.60 | -4.097% | 250,125 | -85.794% | |
| 2025-06-04 | 191.40 | 193.80 | 188.30 | 190.40 | -1.551% | 189,438 | -86.376% | |
| 2025-06-03 | 195.00 | 199.18 | 193.40 | 193.40 | +1.789% | 186,468 | -86.587% | |
| 2025-06-02 | 207.80 | 208.00 | 187.40 | 190.00 | -12.362% | 327,346 | -86.347% | |
| 2025-05-30 | 225.00 | 226.50 | 216.60 | 216.80 | -2.078% | 139,369 | -88.035% | |
| 2025-05-29 | 217.20 | 224.17 | 215.60 | 221.40 | +0.090% | 136,570 | -88.284% | |
| 2025-05-28 | 226.00 | 226.40 | 220.80 | 221.20 | -2.897% | 119,515 | -88.273% | |
| 2025-05-27 | 231.20 | 231.40 | 222.70 | 227.80 | +2.984% | 136,511 | -88.613% | |
| 2025-05-23 | 223.60 | 229.20 | 218.60 | 221.20 | -5.792% | 178,069 | -88.273% | |
| 2025-05-22 | 233.00 | 238.60 | 230.00 | 234.80 | +0.946% | 174,423 | -88.952% | |
| 2025-05-21 | 238.20 | 238.20 | 229.40 | 232.60 | -2.759% | 107,517 | -88.848% | |
| 2025-05-20 | 256.20 | 257.20 | 238.17 | 239.20 | -6.708% | 94,944 | -89.156% | |
| 2025-05-19 | 260.20 | 264.80 | 255.62 | 256.40 | -5.037% | 66,644 | -89.883% | |
| 2025-05-16 | 278.80 | 281.00 | 270.00 | 270.00 | +1.887% | 53,950 | -90.393% | |
| 2025-05-15 | 271.40 | 278.00 | 264.60 | 265.00 | -4.470% | 66,982 | -90.211% | |
| 2025-05-14 | 277.40 | 281.60 | 274.40 | 277.40 | +4.679% | 70,378 | -90.649% | |
| 2025-05-13 | 264.80 | 270.60 | 261.20 | 265.00 | -0.376% | 74,004 | -90.211% | |
| 2025-05-12 | 250.60 | 267.90 | 250.60 | 266.00 | +15.753% | 158,481 | -90.248% | |
| 2025-05-09 | 239.90 | 244.59 | 228.21 | 229.80 | -7.339% | 87,247 | -88.712% | |
| 2025-05-08 | 238.60 | 249.10 | 235.60 | 248.00 | +2.905% | 86,677 | -89.540% | |
| 2025-05-07 | 240.40 | 244.20 | 235.43 | 241.00 | +5.332% | 125,082 | -89.237% | |
| 2025-05-06 | 243.80 | 247.31 | 228.50 | 228.80 | -11.660% | 160,930 | -88.663% | |
| 2025-05-05 | 259.20 | 267.80 | 257.40 | 259.00 | -7.960% | 116,776 | -89.985% | |
| 2025-05-02 | 271.20 | 284.20 | 266.80 | 281.40 | +0.572% | 132,058 | -90.782% | |
| 2025-05-01 | 271.80 | 282.00 | 271.60 | 279.80 | +8.366% | 164,696 | -90.729% | |
| 2025-04-30 | 269.00 | 269.60 | 258.00 | 258.20 | -2.345% | 140,312 | -89.954% | |
| 2025-04-29 | 261.60 | 265.16 | 256.29 | 264.40 | +2.799% | 126,018 | -90.189% | |
| 2025-04-28 | 263.20 | 269.20 | 256.60 | 257.20 | -1.456% | 138,093 | -89.914% | |
| 2025-04-25 | 267.80 | 268.80 | 260.80 | 261.00 | +3.901% | 103,338 | -90.061% | |
| 2025-04-24 | 252.00 | 260.60 | 249.50 | 251.20 | -4.341% | 127,216 | -89.674% | |
| 2025-04-23 | 263.60 | 269.60 | 255.40 | 262.60 | +5.632% | 219,120 | -90.122% | |
| 2025-04-22 | 230.40 | 250.40 | 229.75 | 248.60 | +7.248% | 227,545 | -89.566% | |
| 2025-04-21 | 223.60 | 239.20 | 218.66 | 231.80 | -2.605% | 154,140 | -88.809% | |
| 2025-04-17 | 235.00 | 245.40 | 233.40 | 238.00 | +2.941% | 126,569 | -89.101% | |
| 2025-04-16 | 230.00 | 236.80 | 223.10 | 231.20 | -6.774% | 167,196 | -88.780% | |
| 2025-04-15 | 249.40 | 252.40 | 245.52 | 248.00 | 0.000% | 100,031 | -89.540% |