NRGD
MicroSectors U.S. Big Oil -3x Inverse Leveraged ETNs due February 17, 2045
stockNYSEETF
At CloseOct 2, 2026 11:25:01 AM EDT
13.79USD+2.927%(+0.39)14,406
12.79Bid12.86Ask0.07SpreadNRGD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.15 | 14.25 | 13.32 | 13.40 | -0.536% | 16,884 | 0.000% | |
| 2026-10-01 | 14.77 | 14.77 | 13.47 | 13.47 | -7.761% | 28,380 | -0.536% | |
| 2026-09-30 | 14.54 | 14.76 | 14.20 | 14.60 | -1.017% | 19,246 | -8.256% | |
| 2026-09-29 | 15.09 | 15.16 | 14.64 | 14.75 | +1.677% | 17,865 | -9.188% | |
| 2026-09-28 | 13.86 | 14.57 | 13.84 | 14.51 | +0.764% | 52,200 | -7.665% | |
| 2026-09-25 | 14.54 | 14.70 | 14.26 | 14.40 | +3.226% | 57,831 | -6.960% | |
| 2026-09-24 | 13.87 | 14.00 | 13.32 | 13.95 | -2.625% | 45,435 | -3.958% | |
| 2026-09-23 | 14.40 | 14.53 | 13.84 | 14.33 | -3.722% | 39,637 | -6.480% | |
| 2026-09-22 | 14.72 | 15.00 | 13.89 | 14.88 | +6.193% | 107,387 | -9.961% | |
| 2026-09-21 | 13.12 | 14.12 | 12.96 | 14.01 | +9.813% | 79,248 | -4.385% | |
| 2026-09-18 | 12.77 | 12.91 | 12.50 | 12.76 | -0.313% | 28,322 | +4.998% | |
| 2026-09-17 | 13.50 | 13.55 | 12.65 | 12.80 | -1.538% | 76,536 | +4.670% | |
| 2026-09-16 | 12.60 | 13.19 | 12.57 | 13.00 | +7.616% | 126,205 | +3.060% | |
| 2026-09-15 | 12.91 | 12.91 | 11.72 | 12.08 | -7.716% | 136,058 | +10.909% | |
| 2026-09-14 | 12.36 | 13.29 | 12.12 | 13.09 | +1.386% | 32,362 | +2.351% | |
| 2026-09-11 | 13.01 | 13.07 | 12.54 | 12.91 | -0.825% | 61,196 | +3.770% | |
| 2026-09-10 | 12.45 | 13.61 | 12.10 | 13.02 | -0.547% | 30,418 | +2.914% | |
| 2026-09-09 | 13.00 | 13.30 | 12.96 | 13.09 | -3.573% | 49,796 | +2.351% | |
| 2026-09-08 | 13.68 | 13.81 | 13.17 | 13.57 | -3.489% | 20,551 | -1.305% | |
| 2026-09-04 | 14.08 | 14.72 | 13.93 | 14.07 | +2.425% | 73,387 | -4.748% | |
| 2026-09-03 | 13.56 | 13.73 | 13.15 | 13.73 | +1.050% | 63,285 | -2.439% | |
| 2026-09-02 | 14.02 | 14.03 | 13.40 | 13.59 | -1.522% | 21,463 | -1.414% | |
| 2026-09-01 | 13.96 | 14.32 | 13.80 | 13.80 | -4.828% | 18,440 | -2.914% | |
| 2026-08-31 | 14.61 | 15.08 | 14.13 | 14.50 | -5.966% | 25,936 | -7.601% | |
| 2026-08-28 | 15.41 | 15.57 | 15.38 | 15.42 | -1.090% | 11,311 | -13.114% | |
| 2026-08-27 | 15.55 | 16.10 | 15.44 | 15.59 | +0.544% | 29,227 | -14.062% | |
| 2026-08-26 | 16.25 | 16.25 | 15.14 | 15.51 | -0.592% | 23,409 | -13.594% | |
| 2026-08-25 | 15.25 | 15.60 | 15.17 | 15.60 | +5.393% | 30,710 | -14.106% | |
| 2026-08-24 | 14.50 | 15.06 | 14.20 | 14.80 | +3.411% | 37,153 | -9.474% | |
| 2026-08-21 | 14.38 | 14.42 | 14.08 | 14.31 | -0.474% | 65,549 | -6.386% | |
| 2026-08-20 | 14.32 | 14.44 | 13.80 | 14.38 | -2.339% | 19,978 | -6.830% | |
| 2026-08-19 | 14.50 | 14.80 | 14.25 | 14.72 | +0.302% | 26,913 | -9.010% | |
| 2026-08-18 | 14.94 | 15.26 | 14.68 | 14.68 | -4.675% | 21,263 | -8.734% | |
| 2026-08-17 | 16.00 | 16.42 | 15.35 | 15.40 | -5.695% | 32,126 | -13.001% | |
| 2026-08-14 | 16.75 | 16.80 | 16.13 | 16.33 | -3.222% | 41,156 | -17.956% | |
| 2026-08-13 | 17.26 | 17.45 | 16.87 | 16.87 | -1.266% | 21,005 | -20.599% | |
| 2026-08-12 | 17.54 | 17.74 | 17.05 | 17.09 | -1.328% | 12,142 | -21.604% | |
| 2026-08-11 | 18.67 | 18.67 | 17.25 | 17.32 | -5.895% | 200,031 | -22.645% | |
| 2026-08-10 | 20.52 | 20.52 | 18.40 | 18.41 | -15.807% | 33,275 | -27.206% | |
| 2026-08-07 | 22.10 | 22.22 | 21.30 | 21.86 | +2.777% | 4,331 | -38.713% | |
| 2026-08-06 | 21.29 | 21.90 | 20.87 | 21.27 | -5.087% | 24,873 | -37.011% | |
| 2026-08-05 | 20.56 | 22.46 | 20.30 | 22.41 | +9.317% | 51,388 | -40.215% | |
| 2026-08-04 | 21.22 | 21.80 | 20.33 | 20.50 | +2.449% | 47,157 | -34.645% | |
| 2026-08-03 | 19.88 | 20.47 | 19.53 | 20.01 | +5.427% | 52,719 | -33.044% | |
| 2026-07-31 | 19.50 | 19.86 | 18.97 | 18.98 | -3.996% | 8,576 | -29.411% | |
| 2026-07-30 | 20.94 | 20.94 | 19.66 | 19.77 | -2.129% | 12,888 | -32.232% | |
| 2026-07-29 | 19.85 | 20.34 | 19.65 | 20.20 | -8.348% | 67,122 | -33.674% | |
| 2026-07-28 | 20.84 | 22.22 | 18.85 | 22.04 | +4.952% | 21,682 | -39.211% | |
| 2026-07-27 | 21.52 | 21.52 | 20.28 | 21.00 | +6.816% | 41,171 | -36.201% | |
| 2026-07-24 | 19.96 | 19.96 | 18.85 | 19.66 | +0.255% | 29,347 | -31.852% | |
| 2026-07-23 | 18.60 | 19.61 | 18.36 | 19.61 | -0.548% | 39,975 | -31.679% | |
| 2026-07-22 | 19.25 | 19.89 | 18.98 | 19.72 | -1.998% | 31,594 | -32.053% | |
| 2026-07-21 | 20.46 | 20.63 | 20.12 | 20.12 | -4.008% | 4,929 | -33.411% | |
| 2026-07-20 | 21.95 | 21.95 | 20.58 | 20.96 | -2.102% | 36,588 | -36.079% | |
| 2026-07-17 | 21.50 | 22.62 | 21.41 | 21.41 | -6.953% | 42,926 | -37.423% | |
| 2026-07-16 | 23.22 | 23.22 | 22.50 | 23.01 | -3.319% | 24,102 | -41.774% | |
| 2026-07-15 | 23.23 | 24.45 | 23.05 | 23.80 | +3.125% | 9,419 | -43.707% | |
| 2026-07-14 | 22.71 | 23.93 | 22.00 | 23.08 | -0.651% | 14,650 | -41.947% | |
| 2026-07-13 | 25.19 | 25.20 | 23.00 | 23.23 | -12.866% | 50,705 | -42.325% | |
| 2026-07-10 | 26.58 | 27.59 | 26.16 | 26.66 | -1.515% | 4,249 | -49.746% | |
| 2026-07-09 | 26.60 | 27.07 | 26.60 | 27.07 | +4.094% | 4,998 | -50.507% | |
| 2026-07-08 | 27.03 | 27.71 | 25.16 | 26.01 | -9.009% | 33,875 | -48.481% | |
| 2026-07-07 | 30.03 | 30.40 | 28.35 | 28.58 | -7.806% | 8,185 | -53.122% | |
| 2026-07-06 | 31.20 | 31.21 | 30.52 | 31.00 | -0.418% | 2,862 | -56.781% | |
| 2026-07-02 | 31.51 | 31.68 | 30.60 | 31.13 | -2.322% | 4,041 | -56.962% | |
| 2026-07-01 | 31.68 | 32.80 | 31.44 | 31.87 | -1.117% | 7,474 | -57.961% | |
| 2026-06-30 | 30.37 | 32.23 | 30.37 | 32.23 | +4.439% | 14,878 | -58.431% | |
| 2026-06-29 | 30.56 | 30.86 | 29.46 | 30.86 | -0.548% | 6,596 | -56.585% | |
| 2026-06-26 | 30.53 | 31.20 | 30.43 | 31.03 | +3.021% | 4,180 | -56.823% | |
| 2026-06-25 | 31.71 | 31.88 | 30.12 | 30.12 | -3.356% | 13,529 | -55.519% | |
| 2026-06-24 | 31.80 | 32.25 | 30.98 | 31.17 | +5.063% | 25,152 | -57.011% | |
| 2026-06-23 | 30.09 | 30.64 | 29.60 | 29.66 | -2.469% | 8,878 | -54.835% | |
| 2026-06-22 | 31.32 | 31.99 | 30.42 | 30.42 | -4.962% | 14,385 | -55.950% | |
| 2026-06-18 | 31.50 | 32.72 | 31.50 | 32.00 | +5.253% | 31,270 | -58.136% | |
| 2026-06-17 | 29.77 | 30.45 | 29.33 | 30.41 | +3.503% | 25,226 | -55.937% | |
| 2026-06-16 | 29.52 | 30.10 | 29.31 | 29.38 | +2.192% | 67,453 | -54.393% | |
| 2026-06-15 | 29.43 | 29.75 | 28.27 | 28.75 | +9.950% | 88,049 | -53.394% | |
| 2026-06-12 | 27.07 | 27.15 | 25.26 | 26.15 | -2.075% | 17,640 | -48.756% | |
| 2026-06-11 | 24.30 | 26.70 | 24.30 | 26.70 | +7.792% | 16,888 | -49.819% | |
| 2026-06-10 | 25.99 | 25.99 | 23.61 | 24.77 | -6.602% | 30,617 | -45.909% | |
| 2026-06-09 | 25.70 | 27.41 | 25.47 | 26.52 | +5.867% | 25,996 | -49.481% | |
| 2026-06-08 | 25.28 | 25.28 | 24.00 | 25.05 | -3.690% | 25,747 | -46.516% | |
| 2026-06-05 | 24.71 | 26.01 | 24.70 | 26.01 | +6.077% | 69,296 | -48.490% | |
| 2026-06-04 | 24.66 | 25.09 | 24.13 | 24.52 | +3.665% | 31,547 | -45.360% | |
| 2026-06-03 | 24.73 | 24.93 | 23.23 | 23.65 | -5.595% | 39,783 | -43.357% | |
| 2026-06-02 | 26.48 | 26.48 | 24.72 | 25.05 | -3.714% | 23,576 | -46.526% | |
| 2026-06-01 | 27.06 | 27.06 | 25.05 | 26.02 | -8.816% | 48,570 | -48.512% | |
| 2026-05-29 | 28.75 | 29.22 | 28.14 | 28.54 | +2.402% | 39,417 | -53.051% | |
| 2026-05-28 | 27.47 | 28.15 | 27.00 | 27.87 | -2.063% | 15,804 | -51.923% | |
| 2026-05-27 | 29.30 | 29.40 | 27.72 | 28.45 | +3.390% | 10,954 | -52.915% | |
| 2026-05-26 | 26.37 | 27.52 | 25.22 | 27.52 | +8.502% | 24,481 | -51.319% | |
| 2026-05-22 | 25.97 | 26.05 | 25.22 | 25.36 | -2.147% | 21,382 | -47.180% | |
| 2026-05-21 | 23.86 | 26.29 | 23.86 | 25.92 | +5.505% | 16,458 | -48.314% | |
| 2026-05-20 | 22.46 | 24.79 | 22.46 | 24.57 | +7.819% | 51,518 | -45.469% | |
| 2026-05-19 | 23.47 | 23.78 | 22.69 | 22.79 | -3.798% | 35,692 | -41.205% | |
| 2026-05-18 | 25.84 | 26.05 | 23.39 | 23.69 | -5.214% | 31,976 | -43.438% | |
| 2026-05-15 | 26.64 | 26.64 | 24.99 | 24.99 | -9.273% | 92,053 | -46.387% | |
| 2026-05-14 | 27.77 | 28.00 | 27.43 | 27.54 | -1.369% | 10,876 | -51.359% | |
| 2026-05-13 | 28.20 | 28.94 | 27.78 | 27.93 | +1.018% | 23,330 | -52.024% | |
| 2026-05-12 | 27.75 | 28.21 | 27.30 | 27.64 | -2.245% | 13,033 | -51.536% | |
| 2026-05-11 | 29.63 | 29.70 | 28.14 | 28.28 | -8.966% | 17,770 | -52.624% | |
| 2026-05-08 | 31.09 | 31.84 | 30.00 | 31.07 | -0.750% | 18,352 | -56.872% | |
| 2026-05-07 | 31.00 | 32.53 | 30.72 | 31.30 | +7.379% | 38,306 | -57.196% | |
| 2026-05-06 | 28.95 | 29.40 | 27.91 | 29.15 | +16.039% | 45,223 | -54.037% | |
| 2026-05-05 | 25.33 | 25.44 | 24.63 | 25.12 | -0.397% | 18,217 | -46.665% | |
| 2026-05-04 | 25.90 | 26.02 | 24.73 | 25.22 | -3.842% | 24,878 | -46.876% | |
| 2026-05-01 | 26.00 | 27.48 | 25.50 | 26.23 | +2.652% | 46,912 | -48.917% | |
| 2026-04-30 | 27.00 | 27.00 | 25.19 | 25.55 | -1.602% | 69,859 | -47.562% | |
| 2026-04-29 | 27.86 | 27.86 | 25.65 | 25.97 | -9.176% | 66,191 | -48.402% | |
| 2026-04-28 | 28.62 | 29.37 | 28.58 | 28.59 | -5.747% | 45,194 | -53.137% | |
| 2026-04-27 | 30.59 | 30.59 | 29.33 | 30.33 | -1.533% | 24,203 | -55.830% | |
| 2026-04-24 | 30.77 | 31.63 | 30.70 | 30.80 | +1.532% | 16,961 | -56.507% | |
| 2026-04-23 | 30.03 | 31.11 | 30.02 | 30.34 | -2.225% | 14,576 | -55.841% | |
| 2026-04-22 | 32.00 | 32.00 | 30.89 | 31.03 | -5.251% | 30,206 | -56.824% | |
| 2026-04-21 | 34.15 | 34.90 | 32.16 | 32.75 | -5.429% | 38,656 | -59.091% | |
| 2026-04-20 | 34.68 | 35.41 | 33.89 | 34.63 | -2.386% | 34,488 | -61.312% | |
| 2026-04-17 | 35.42 | 38.28 | 35.42 | 35.48 | +13.081% | 67,499 | -62.235% | |
| 2026-04-16 | 33.07 | 33.07 | 30.61 | 31.37 | -4.911% | 10,955 | -57.295% | |
| 2026-04-15 | 33.20 | 34.00 | 32.06 | 32.99 | +0.468% | 15,233 | -59.392% | |
| 2026-04-14 | 32.58 | 33.53 | 32.08 | 32.84 | +7.318% | 19,485 | -59.202% | |
| 2026-04-13 | 29.90 | 31.02 | 29.22 | 30.60 | -1.322% | 49,573 | -56.216% | |
| 2026-04-10 | 31.07 | 32.47 | 30.80 | 31.01 | +0.649% | 26,681 | -56.795% | |
| 2026-04-09 | 28.66 | 31.00 | 27.89 | 30.81 | +5.534% | 26,539 | -56.515% | |
| 2026-04-08 | 31.36 | 31.95 | 29.17 | 29.19 | +12.922% | 43,021 | -54.108% | |
| 2026-04-07 | 25.74 | 26.00 | 24.88 | 25.85 | -1.807% | 30,203 | -48.179% | |
| 2026-04-06 | 26.90 | 27.12 | 26.13 | 26.33 | -1.190% | 15,689 | -49.115% | |
| 2026-04-02 | 24.72 | 27.20 | 24.13 | 26.65 | -3.117% | 44,227 | -49.721% | |
| 2026-04-01 | 27.23 | 28.50 | 25.70 | 27.50 | +9.973% | 53,452 | -51.288% | |
| 2026-03-31 | 23.52 | 26.32 | 22.83 | 25.01 | +5.430% | 32,683 | -46.429% | |
| 2026-03-30 | 22.50 | 23.91 | 22.20 | 23.72 | +1.591% | 25,410 | -43.521% | |
| 2026-03-27 | 24.32 | 24.32 | 23.14 | 23.35 | -4.640% | 22,326 | -42.622% | |
| 2026-03-26 | 26.41 | 26.41 | 24.06 | 24.49 | -8.360% | 51,227 | -45.284% | |
| 2026-03-25 | 27.29 | 27.29 | 26.15 | 26.72 | +2.036% | 13,991 | -49.859% | |
| 2026-03-24 | 27.59 | 27.59 | 25.32 | 26.19 | -7.451% | 28,500 | -48.838% | |
| 2026-03-23 | 30.81 | 30.81 | 27.73 | 28.30 | -0.331% | 65,291 | -52.650% | |
| 2026-03-20 | 28.55 | 28.62 | 27.39 | 28.39 | -0.461% | 8,345 | -52.806% | |
| 2026-03-19 | 28.71 | 28.82 | 27.74 | 28.52 | -3.529% | 25,178 | -53.024% | |
| 2026-03-18 | 29.80 | 29.86 | 29.23 | 29.56 | -2.421% | 7,110 | -54.682% | |
| 2026-03-17 | 31.00 | 31.00 | 29.73 | 30.30 | -3.880% | 26,878 | -55.779% | |
| 2026-03-16 | 31.92 | 32.32 | 31.18 | 31.52 | -0.790% | 26,576 | -57.494% | |
| 2026-03-13 | 32.25 | 32.25 | 31.58 | 31.77 | +0.098% | 8,201 | -57.830% | |
| 2026-03-12 | 33.76 | 33.76 | 30.62 | 31.74 | -6.832% | 22,051 | -57.789% | |
| 2026-03-11 | 36.45 | 36.70 | 34.01 | 34.07 | -10.278% | 25,863 | -60.673% | |
| 2026-03-10 | 37.67 | 38.28 | 36.02 | 37.97 | +4.371% | 15,816 | -64.715% | |
| 2026-03-09 | 35.00 | 36.83 | 34.00 | 36.38 | +2.268% | 25,907 | -63.173% | |
| 2026-03-06 | 34.82 | 36.18 | 34.68 | 35.57 | -0.717% | 10,522 | -62.337% | |
| 2026-03-05 | 34.66 | 36.00 | 34.60 | 35.83 | -3.230% | 12,104 | -62.607% | |
| 2026-03-04 | 38.87 | 39.60 | 37.03 | 37.03 | -1.527% | 8,230 | -63.815% | |
| 2026-03-03 | 37.80 | 38.51 | 36.75 | 37.60 | +1.589% | 11,177 | -64.368% | |
| 2026-03-02 | 38.90 | 39.00 | 37.01 | 37.01 | -9.704% | 6,639 | -63.802% | |
| 2026-02-27 | 41.41 | 41.41 | 40.99 | 40.99 | -6.029% | 445 | -67.314% | |
| 2026-02-26 | 45.01 | 45.01 | 42.93 | 43.62 | -1.299% | 1,201 | -69.285% | |
| 2026-02-25 | 45.02 | 45.09 | 44.19 | 44.19 | +2.906% | 1,060 | -69.684% | |
| 2026-02-24 | 44.46 | 44.46 | 42.95 | 42.95 | -0.192% | 1,552 | -68.803% | 1-for-5 split |
| 2026-02-23 | 40.95 | 43.43 | 40.95 | 43.03 | +0.957% | 569 | -68.863% | |
| 2026-02-20 | 42.50 | 43.41 | 41.51 | 42.62 | +1.272% | 949 | -68.565% | |
| 2026-02-19 | 41.38 | 42.24 | 40.70 | 42.09 | -2.967% | 2,071 | -68.165% | |
| 2026-02-18 | 44.13 | 44.85 | 43.37 | 43.37 | -4.782% | 587 | -69.110% | |
| 2026-02-17 | 44.44 | 46.75 | 44.44 | 45.55 | +2.837% | 1,050 | -70.587% | |
| 2026-02-13 | 46.05 | 46.25 | 44.29 | 44.29 | -3.598% | 828 | -69.752% | |
| 2026-02-12 | 42.95 | 46.30 | 42.91 | 45.95 | +6.852% | 1,655 | -70.840% | |
| 2026-02-11 | 43.85 | 44.85 | 43.00 | 43.00 | -8.113% | 1,438 | -68.842% | |
| 2026-02-10 | 46.47 | 47.51 | 46.47 | 46.80 | +1.453% | 490 | -71.370% | |
| 2026-02-09 | 46.15 | 46.23 | 45.90 | 46.13 | -1.016% | 365 | -70.954% | |
| 2026-02-06 | 49.45 | 49.45 | 46.60 | 46.60 | -6.612% | 583 | -71.249% | |
| 2026-02-05 | 51.65 | 51.65 | 49.90 | 49.90 | +4.328% | 658 | -73.150% | |
| 2026-02-04 | 53.25 | 53.25 | 47.65 | 47.83 | -10.637% | 1,770 | -71.988% | |
| 2026-02-03 | 58.90 | 58.90 | 53.40 | 53.52 | -10.595% | 1,853 | -74.968% | |
| 2026-02-02 | 59.12 | 60.05 | 59.00 | 59.87 | +4.726% | 632 | -77.620% | |
| 2026-01-30 | 58.08 | 59.72 | 57.02 | 57.16 | -1.010% | 1,822 | -76.563% | |
| 2026-01-29 | 55.00 | 57.75 | 53.50 | 57.75 | -3.332% | 1,291 | -76.799% | |
| 2026-01-28 | 60.00 | 61.00 | 59.74 | 59.74 | -2.861% | 1,218 | -77.572% | |
| 2026-01-27 | 62.87 | 63.40 | 61.06 | 61.50 | -3.536% | 966 | -78.214% | |
| 2026-01-26 | 61.05 | 64.64 | 61.05 | 63.75 | +1.975% | 1,966 | -78.984% | |
| 2026-01-23 | 62.60 | 62.60 | 60.15 | 62.52 | -3.054% | 1,400 | -78.569% | |
| 2026-01-22 | 64.73 | 65.75 | 64.49 | 64.49 | +1.158% | 2,042 | -79.224% | |
| 2026-01-21 | 63.42 | 64.02 | 61.29 | 63.75 | -6.283% | 2,344 | -78.983% | |
| 2026-01-20 | 66.70 | 68.02 | 65.85 | 68.02 | +1.148% | 2,444 | -80.304% | |
| 2026-01-16 | 65.80 | 67.35 | 65.73 | 67.25 | +1.612% | 1,107 | -80.078% | |
| 2026-01-15 | 65.72 | 66.18 | 63.52 | 66.18 | +5.037% | 2,659 | -79.756% | |
| 2026-01-14 | 66.25 | 66.25 | 59.80 | 63.01 | -7.790% | 4,156 | -78.737% | |
| 2026-01-13 | 69.70 | 69.70 | 66.00 | 68.33 | -3.813% | 2,314 | -80.393% | |
| 2026-01-12 | 69.89 | 72.01 | 69.89 | 71.04 | +2.377% | 1,363 | -81.141% | |
| 2026-01-09 | 68.00 | 69.39 | 67.39 | 69.39 | +2.020% | 1,440 | -80.692% | |
| 2026-01-08 | 74.30 | 75.32 | 66.84 | 68.02 | -12.170% | 1,871 | -80.302% | |
| 2026-01-07 | 74.50 | 78.25 | 73.65 | 77.44 | +3.242% | 6,493 | -82.699% | |
| 2026-01-06 | 70.20 | 75.01 | 70.20 | 75.01 | +5.819% | 594 | -82.139% | |
| 2026-01-05 | 70.22 | 74.41 | 69.00 | 70.89 | -6.569% | 4,543 | -81.099% | |
| 2026-01-02 | 79.02 | 79.02 | 75.30 | 75.87 | -6.047% | 658 | -82.341% | |
| 2025-12-31 | 80.75 | 80.75 | 80.75 | 80.75 | +1.857% | 22 | -83.409% | |
| 2025-12-30 | 79.28 | 79.28 | 79.28 | 79.28 | -3.174% | 39 | -83.101% | |
| 2025-12-29 | 82.65 | 82.65 | 81.56 | 81.88 | -3.144% | 724 | -83.637% | |
| 2025-12-26 | 84.65 | 85.65 | 84.54 | 84.54 | +1.871% | 244 | -84.151% | |
| 2025-12-24 | 82.98 | 82.98 | 82.98 | 82.98 | +0.980% | 25 | -83.855% | |
| 2025-12-23 | 82.70 | 82.70 | 82.18 | 82.18 | -0.956% | 50 | -83.697% | |
| 2025-12-22 | 80.00 | 83.00 | 80.00 | 82.97 | -2.200% | 594 | -83.853% | |
| 2025-12-19 | 82.68 | 84.84 | 82.68 | 84.84 | +0.129% | 436 | -84.208% | |
| 2025-12-18 | 81.75 | 84.73 | 81.75 | 84.73 | +7.406% | 553 | -84.187% | |
| 2025-12-17 | 82.80 | 82.96 | 78.82 | 78.89 | -7.312% | 6,729 | -83.016% | |
| 2025-12-16 | 83.45 | 85.25 | 83.45 | 85.11 | +10.571% | 3,575 | -84.258% | |
| 2025-12-15 | 74.70 | 78.15 | 74.70 | 76.97 | +3.361% | 814 | -82.594% | |
| 2025-12-12 | 73.45 | 74.95 | 73.45 | 74.47 | +2.609% | 6,864 | -82.009% | |
| 2025-12-11 | 72.00 | 72.58 | 71.40 | 72.58 | +3.958% | 255 | -81.540% | |
| 2025-12-10 | 72.00 | 72.00 | 69.65 | 69.81 | -5.056% | 424 | -80.809% | |
| 2025-12-09 | 73.35 | 74.45 | 72.55 | 73.53 | -1.366% | 420 | -81.780% | |
| 2025-12-08 | 75.50 | 75.50 | 72.64 | 74.55 | +2.594% | 423 | -82.028% | |
| 2025-12-05 | 72.75 | 72.75 | 69.00 | 72.67 | +0.876% | 1,269 | -81.562% | |
| 2025-12-04 | 71.60 | 73.04 | 71.50 | 72.03 | -0.347% | 493 | -81.401% | |
| 2025-12-03 | 72.63 | 73.16 | 71.75 | 72.28 | -3.282% | 329 | -81.465% | |
| 2025-12-02 | 76.75 | 76.75 | 74.50 | 74.74 | +3.067% | 442 | -82.074% | |
| 2025-12-01 | 74.42 | 74.42 | 71.20 | 72.51 | -4.464% | 1,303 | -81.524% | |
| 2025-11-28 | 76.25 | 76.25 | 75.54 | 75.90 | -4.180% | 144 | -82.349% | |
| 2025-11-26 | 78.25 | 79.21 | 78.25 | 79.21 | -2.321% | 26 | -83.087% | |
| 2025-11-25 | 82.00 | 82.00 | 81.10 | 81.10 | +2.111% | 84 | -83.479% | |
| 2025-11-24 | 82.00 | 82.00 | 79.33 | 79.42 | -0.979% | 823 | -83.130% | |
| 2025-11-21 | 81.85 | 83.50 | 79.00 | 80.21 | -1.447% | 1,694 | -83.296% | |
| 2025-11-20 | 74.50 | 81.40 | 73.15 | 81.38 | +4.445% | 1,216 | -83.537% | |
| 2025-11-19 | 79.40 | 80.77 | 77.70 | 77.92 | +5.510% | 803 | -82.806% | |
| 2025-11-18 | 77.53 | 77.53 | 73.85 | 73.85 | -4.686% | 573 | -81.858% | |
| 2025-11-17 | 74.45 | 78.40 | 74.45 | 77.48 | +5.357% | 661 | -82.709% | |
| 2025-11-14 | 77.65 | 77.65 | 73.20 | 73.54 | -6.462% | 1,501 | -81.782% | |
| 2025-11-13 | 77.13 | 78.75 | 76.75 | 78.62 | -0.094% | 279 | -82.959% | |
| 2025-11-12 | 77.15 | 78.70 | 76.35 | 78.70 | +3.822% | 704 | -82.975% | |
| 2025-11-11 | 76.85 | 76.85 | 73.95 | 75.80 | -5.207% | 2,446 | -82.325% | |
| 2025-11-10 | 83.35 | 84.00 | 79.96 | 79.96 | -3.453% | 403 | -83.245% | |
| 2025-11-07 | 84.00 | 84.35 | 81.60 | 82.82 | -3.419% | 506 | -83.824% | |
| 2025-11-06 | 86.30 | 86.30 | 82.50 | 85.76 | -3.615% | 1,398 | -84.377% | |
| 2025-11-05 | 86.10 | 88.97 | 85.90 | 88.97 | +0.322% | 361 | -84.941% | |
| 2025-11-04 | 90.70 | 91.22 | 88.69 | 88.69 | +4.690% | 258 | -84.893% | |
| 2025-11-03 | 85.95 | 85.95 | 84.71 | 84.71 | +0.537% | 215 | -84.184% | |
| 2025-10-31 | 83.25 | 86.50 | 83.25 | 84.26 | -1.837% | 279 | -84.099% | |
| 2025-10-30 | 84.95 | 85.84 | 82.70 | 85.84 | +1.254% | 258 | -84.392% | |
| 2025-10-29 | 86.90 | 86.90 | 83.20 | 84.77 | -2.707% | 989 | -84.196% | |
| 2025-10-28 | 85.35 | 87.25 | 85.20 | 87.13 | +5.603% | 520 | -84.624% | |
| 2025-10-27 | 82.30 | 83.50 | 82.30 | 82.51 | -0.478% | 317 | -83.762% | |
| 2025-10-24 | 80.25 | 82.91 | 80.25 | 82.91 | +2.814% | 2,039 | -83.840% | |
| 2025-10-23 | 83.70 | 83.70 | 79.34 | 80.64 | -8.950% | 3,453 | -83.385% | |
| 2025-10-22 | 88.75 | 88.75 | 88.56 | 88.56 | -4.535% | 140 | -84.872% | |
| 2025-10-21 | 91.40 | 94.30 | 91.40 | 92.77 | +1.556% | 204 | -85.558% | |
| 2025-10-20 | 91.64 | 93.15 | 91.34 | 91.35 | -2.546% | 435 | -85.333% | |
| 2025-10-17 | 95.08 | 95.08 | 93.73 | 93.73 | -0.967% | 526 | -85.707% | |
| 2025-10-16 | 90.85 | 96.22 | 90.85 | 94.65 | +4.299% | 1,338 | -85.845% | |
| 2025-10-15 | 88.04 | 91.74 | 87.25 | 90.75 | +1.377% | 1,825 | -85.236% | |
| 2025-10-14 | 88.00 | 89.52 | 88.00 | 89.52 | +0.310% | 352 | -85.033% | |
| 2025-10-13 | 90.50 | 91.00 | 89.24 | 89.24 | -4.484% | 885 | -84.987% | |
| 2025-10-10 | 86.95 | 93.43 | 86.95 | 93.43 | +10.066% | 1,399 | -85.660% | |
| 2025-10-09 | 81.00 | 85.30 | 79.70 | 84.88 | +4.602% | 1,009 | -84.216% | |
| 2025-10-08 | 80.60 | 84.13 | 80.60 | 81.15 | +0.190% | 2,199 | -83.490% | |
| 2025-10-07 | 84.88 | 84.90 | 81.00 | 81.00 | +0.459% | 655 | -83.459% | |
| 2025-10-06 | 80.80 | 80.80 | 78.50 | 80.63 | -2.094% | 745 | -83.383% | |
| 2025-10-03 | 80.65 | 82.35 | 79.40 | 82.35 | -1.125% | 2,575 | -83.731% | |
| 2025-10-02 | 80.60 | 83.70 | 79.90 | 83.29 | +4.675% | 673 | -83.914% | |
| 2025-10-01 | 80.35 | 80.50 | 79.00 | 79.57 | +0.785% | 2,285 | -83.162% | |
| 2025-09-30 | 79.45 | 81.00 | 78.60 | 78.95 | +3.401% | 2,356 | -83.029% | |
| 2025-09-29 | 73.30 | 77.33 | 73.30 | 76.35 | +6.237% | 4,511 | -82.452% | |
| 2025-09-26 | 74.05 | 74.05 | 69.10 | 71.87 | -3.127% | 2,654 | -81.358% | |
| 2025-09-25 | 77.00 | 77.40 | 74.19 | 74.19 | -3.841% | 2,965 | -81.941% | |
| 2025-09-24 | 77.50 | 77.50 | 74.30 | 77.15 | -2.650% | 2,209 | -82.634% | |
| 2025-09-23 | 83.10 | 83.10 | 76.00 | 79.25 | -5.033% | 3,800 | -83.094% | |
| 2025-09-22 | 85.55 | 85.55 | 83.45 | 83.45 | -1.243% | 1,142 | -83.945% | |
| 2025-09-19 | 83.20 | 85.41 | 83.20 | 84.50 | +4.257% | 623 | -84.145% | |
| 2025-09-18 | 80.85 | 82.05 | 80.65 | 81.05 | +1.390% | 779 | -83.470% | |
| 2025-09-17 | 81.80 | 81.80 | 78.40 | 79.94 | -0.821% | 1,801 | -83.240% | |
| 2025-09-16 | 84.11 | 84.11 | 79.79 | 80.60 | -7.622% | 1,493 | -83.377% | |
| 2025-09-15 | 87.10 | 88.00 | 85.94 | 87.25 | +1.283% | 553 | -84.644% | |
| 2025-09-12 | 83.25 | 86.14 | 82.45 | 86.14 | +2.921% | 451 | -84.447% | |
| 2025-09-11 | 83.05 | 84.70 | 83.05 | 83.70 | +0.601% | 1,887 | -83.993% | |
| 2025-09-10 | 87.00 | 88.20 | 83.20 | 83.20 | -3.791% | 1,647 | -83.897% | |
| 2025-09-09 | 85.95 | 86.48 | 82.45 | 86.48 | -1.729% | 529 | -84.507% | |
| 2025-09-08 | 85.95 | 90.65 | 85.95 | 88.00 | +0.986% | 612 | -84.775% | |
| 2025-09-05 | 86.05 | 88.25 | 84.85 | 87.14 | +4.990% | 801 | -84.625% | |
| 2025-09-04 | 85.85 | 85.85 | 81.84 | 83.00 | -1.780% | 1,637 | -83.858% | |
| 2025-09-03 | 80.85 | 85.35 | 77.85 | 84.50 | +8.337% | 1,853 | -84.145% | |
| 2025-09-02 | 78.75 | 79.59 | 78.00 | 78.00 | -2.010% | 3,146 | -82.823% | |
| 2025-08-29 | 79.00 | 79.88 | 79.00 | 79.60 | -0.995% | 515 | -83.169% | |
| 2025-08-28 | 82.75 | 82.75 | 80.00 | 80.40 | -2.128% | 1,742 | -83.336% | |
| 2025-08-27 | 83.75 | 83.75 | 81.40 | 82.15 | -4.811% | 958 | -83.691% | |
| 2025-08-26 | 87.75 | 87.75 | 86.30 | 86.30 | +4.860% | 311 | -84.475% | |
| 2025-08-25 | 88.55 | 88.55 | 82.30 | 82.30 | -6.291% | 1,352 | -83.721% | |
| 2025-08-22 | 94.85 | 94.85 | 87.83 | 87.83 | -9.142% | 723 | -84.745% | |
| 2025-08-21 | 98.80 | 99.00 | 96.66 | 96.66 | -0.353% | 140 | -86.140% | |
| 2025-08-20 | 97.40 | 98.75 | 96.95 | 97.00 | -2.862% | 277 | -86.189% | |
| 2025-08-19 | 97.50 | 99.86 | 97.50 | 99.86 | +0.199% | 61 | -86.584% | |
| 2025-08-18 | 101.60 | 101.60 | 99.66 | 99.66 | +1.268% | 93 | -86.557% | |
| 2025-08-15 | 98.20 | 99.75 | 97.85 | 98.42 | +5.428% | 194 | -86.387% | |
| 2025-08-14 | 100.80 | 100.80 | 93.35 | 93.35 | -6.134% | 780 | -85.648% | |
| 2025-08-13 | 99.45 | 99.45 | 99.45 | 99.45 | -3.438% | 494 | -86.528% | |
| 2025-08-12 | 99.60 | 102.99 | 99.55 | 102.99 | -2.953% | 246 | -86.991% | |
| 2025-08-11 | 105.90 | 106.12 | 105.90 | 106.12 | +3.205% | 120 | -87.375% | |
| 2025-08-08 | 102.25 | 102.83 | 102.25 | 102.83 | -2.550% | 125 | -86.971% | |
| 2025-08-07 | 102.20 | 105.60 | 102.20 | 105.52 | +1.226% | 329 | -87.303% | |
| 2025-08-06 | 98.05 | 105.65 | 97.10 | 104.24 | +3.455% | 573 | -87.147% | |
| 2025-08-05 | 103.60 | 105.25 | 100.36 | 100.76 | -1.451% | 1,795 | -86.703% | |
| 2025-08-04 | 105.10 | 105.10 | 100.89 | 102.24 | +3.172% | 661 | -86.896% | |
| 2025-08-01 | 98.15 | 103.55 | 98.15 | 99.10 | +4.481% | 1,279 | -86.481% | |
| 2025-07-31 | 97.00 | 97.00 | 94.75 | 94.85 | +5.389% | 495 | -85.875% | |
| 2025-07-30 | 89.40 | 93.92 | 89.40 | 90.00 | +2.235% | 800 | -85.114% | |
| 2025-07-29 | 90.20 | 90.20 | 88.03 | 88.03 | -2.106% | 163 | -84.781% | |
| 2025-07-28 | 91.00 | 91.00 | 89.93 | 89.93 | -6.605% | 206 | -85.101% | |
| 2025-07-25 | 96.85 | 96.85 | 96.25 | 96.29 | +0.897% | 304 | -86.085% | |
| 2025-07-24 | 96.63 | 97.25 | 95.43 | 95.43 | +1.509% | 681 | -85.961% | |
| 2025-07-23 | 95.85 | 95.85 | 94.01 | 94.01 | -4.238% | 162 | -85.749% | |
| 2025-07-22 | 98.55 | 98.55 | 98.17 | 98.17 | -2.226% | 164 | -86.353% | |
| 2025-07-21 | 98.80 | 100.41 | 98.67 | 100.41 | +0.927% | 154 | -86.656% | |
| 2025-07-18 | 94.25 | 99.48 | 94.15 | 99.48 | +0.701% | 3,397 | -86.533% | |
| 2025-07-17 | 100.10 | 100.82 | 98.79 | 98.79 | -3.415% | 563 | -86.438% | |
| 2025-07-16 | 102.28 | 102.28 | 102.28 | 102.28 | +4.601% | 118 | -86.901% | |
| 2025-07-15 | 95.50 | 98.25 | 95.50 | 97.78 | +3.845% | 212 | -86.299% | |
| 2025-07-14 | 91.98 | 94.16 | 91.98 | 94.16 | +5.848% | 793 | -85.772% | |
| 2025-07-11 | 89.00 | 89.00 | 88.44 | 88.96 | +0.031% | 198 | -84.940% | |
| 2025-07-10 | 90.05 | 91.05 | 88.93 | 88.93 | -3.847% | 673 | -84.935% | |
| 2025-07-09 | 92.70 | 93.20 | 92.05 | 92.49 | +1.111% | 359 | -85.515% | |
| 2025-07-08 | 95.50 | 95.50 | 91.00 | 91.48 | -10.903% | 905 | -85.354% | |
| 2025-07-07 | 102.67 | 102.67 | 102.67 | 102.67 | +3.494% | 88 | -86.951% | |
| 2025-07-03 | 99.50 | 99.50 | 99.20 | 99.20 | -1.593% | 98 | -86.495% | |
| 2025-07-02 | 100.81 | 100.81 | 100.81 | 100.81 | -6.048% | 67 | -86.710% | |
| 2025-07-01 | 113.64 | 114.66 | 105.30 | 107.30 | -5.984% | 539 | -87.513% | |
| 2025-06-30 | 114.13 | 114.13 | 114.13 | 114.13 | +2.187% | 41 | -88.261% | |
| 2025-06-27 | 111.80 | 111.80 | 111.68 | 111.68 | +2.036% | 82 | -88.004% | |
| 2025-06-26 | 112.95 | 112.95 | 109.05 | 109.46 | -3.346% | 558 | -87.760% | |
| 2025-06-25 | 115.00 | 115.00 | 110.50 | 113.25 | +0.550% | 1,643 | -88.169% | |
| 2025-06-24 | 110.38 | 112.63 | 108.30 | 112.63 | +5.336% | 940 | -88.104% | |
| 2025-06-23 | 97.38 | 107.40 | 97.38 | 106.92 | +8.774% | 1,440 | -87.469% | |
| 2025-06-20 | 99.55 | 99.80 | 97.70 | 98.30 | -2.365% | 542 | -86.370% | |
| 2025-06-18 | 99.95 | 100.68 | 99.95 | 100.68 | +3.502% | 160 | -86.692% | |
| 2025-06-17 | 95.70 | 97.35 | 95.25 | 97.27 | -4.650% | 1,372 | -86.226% | |
| 2025-06-16 | 101.45 | 104.55 | 99.90 | 102.01 | +1.032% | 3,522 | -86.867% | |
| 2025-06-13 | 100.00 | 103.68 | 100.00 | 100.97 | -5.750% | 1,153 | -86.731% | |
| 2025-06-12 | 108.10 | 108.35 | 107.13 | 107.13 | -0.854% | 451 | -87.494% | |
| 2025-06-11 | 113.60 | 113.60 | 108.05 | 108.05 | -5.070% | 702 | -87.601% | |
| 2025-06-10 | 113.83 | 113.83 | 113.83 | 113.83 | -6.743% | 75 | -88.229% | |
| 2025-06-09 | 122.40 | 122.40 | 120.05 | 122.06 | -2.292% | 607 | -89.023% | |
| 2025-06-06 | 124.92 | 124.92 | 124.92 | 124.92 | -6.138% | 48 | -89.275% | |
| 2025-06-05 | 131.50 | 133.09 | 130.24 | 133.09 | +1.104% | 288 | -89.933% | |
| 2025-06-04 | 132.15 | 132.15 | 131.63 | 131.63 | +6.587% | 157 | -89.822% | |
| 2025-06-03 | 122.70 | 123.50 | 121.25 | 123.50 | -5.932% | 734 | -89.151% | |
| 2025-06-02 | 131.29 | 131.29 | 131.29 | 131.29 | -2.676% | 37 | -89.795% | |
| 2025-05-30 | 134.90 | 134.90 | 134.90 | 134.90 | +2.509% | 34 | -90.068% | |
| 2025-05-29 | 135.10 | 135.10 | 131.59 | 131.59 | -3.249% | 555 | -89.819% | |
| 2025-05-28 | 136.01 | 136.01 | 136.01 | 136.01 | +4.461% | 47 | -90.150% | |
| 2025-05-27 | 130.21 | 130.21 | 130.21 | 130.21 | -3.245% | 48 | -89.710% | |
| 2025-05-23 | 134.57 | 134.57 | 134.57 | 134.57 | +0.199% | 17 | -90.044% | |
| 2025-05-22 | 136.43 | 136.43 | 134.30 | 134.30 | +0.154% | 82 | -90.024% | |
| 2025-05-21 | 131.60 | 134.10 | 130.42 | 134.10 | +6.844% | 494 | -90.009% | |
| 2025-05-20 | 123.50 | 125.51 | 123.50 | 125.51 | +2.772% | 224 | -89.325% | |
| 2025-05-19 | 121.75 | 123.25 | 121.75 | 122.12 | +4.193% | 105 | -89.029% | |
| 2025-05-16 | 116.10 | 117.21 | 116.10 | 117.21 | +0.943% | 120 | -88.569% | |
| 2025-05-15 | 121.70 | 122.80 | 116.11 | 116.11 | -0.445% | 549 | -88.461% | |
| 2025-05-14 | 117.35 | 117.35 | 116.63 | 116.63 | +2.551% | 197 | -88.513% | |
| 2025-05-13 | 113.73 | 113.73 | 113.73 | 113.73 | -7.271% | 164 | -88.220% | |
| 2025-05-12 | 116.07 | 122.75 | 116.07 | 122.65 | -11.670% | 1,337 | -89.076% | |
| 2025-05-09 | 138.25 | 140.20 | 138.25 | 138.85 | -2.558% | 157 | -90.351% | |
| 2025-05-08 | 139.45 | 142.50 | 138.50 | 142.50 | -9.252% | 203 | -90.598% | |
| 2025-05-07 | 160.00 | 160.00 | 157.03 | 157.03 | +1.596% | 96 | -91.468% | |
| 2025-05-06 | 155.25 | 155.25 | 153.05 | 154.56 | -0.460% | 181 | -91.332% | |
| 2025-05-05 | 155.27 | 155.27 | 155.27 | 155.27 | +5.991% | 43 | -91.371% | |
| 2025-05-02 | 148.05 | 148.05 | 146.50 | 146.50 | -4.567% | 158 | -90.854% | |
| 2025-05-01 | 148.90 | 155.60 | 148.83 | 153.51 | -2.659% | 302 | -91.272% | |
| 2025-04-30 | 160.60 | 160.60 | 157.70 | 157.70 | +6.391% | 495 | -91.504% | |
| 2025-04-29 | 147.85 | 148.23 | 147.85 | 148.23 | +1.829% | 55 | -90.961% | |
| 2025-04-28 | 150.25 | 150.25 | 145.55 | 145.56 | -3.168% | 226 | -90.796% | |
| 2025-04-25 | 152.25 | 152.25 | 150.33 | 150.33 | +0.564% | 269 | -91.088% | |
| 2025-04-24 | 153.35 | 153.35 | 149.49 | 149.49 | -3.877% | 220 | -91.037% | |
| 2025-04-23 | 153.50 | 155.51 | 150.10 | 155.51 | -1.447% | 207 | -91.385% | |
| 2025-04-22 | 158.80 | 158.80 | 157.80 | 157.80 | -8.953% | 53 | -91.510% | |
| 2025-04-21 | 175.55 | 175.55 | 173.31 | 173.31 | +5.887% | 72 | -92.270% | |
| 2025-04-17 | 175.70 | 175.70 | 157.46 | 163.68 | -8.404% | 444 | -91.815% | |
| 2025-04-16 | 171.55 | 178.70 | 171.55 | 178.70 | -2.965% | 615 | -92.502% | |
| 2025-04-15 | 184.16 | 184.16 | 184.16 | 184.16 | +2.803% | 35 | -92.725% | |
| 2025-04-14 | 179.13 | 179.13 | 179.13 | 179.13 | 0.000% | 122 | -92.521% |