NRGU
MicroSectors U.S. Big Oil 3x Leveraged ETNs due February 17, 2045
stockNYSEETF
Market OpenOct 5, 2026 11:17:01 AM EDT
57.55USD+4.484%(+2.47)16,349
57.71Bid58.01Ask0.30SpreadPre-marketOct 5, 2026 9:23:30 AM EDT
54.54USD-0.980%(-0.54)
NRGU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.55 | 57.55 | 57.55 | 57.55 | +4.484% | 16,349 | 0.000% |
| 2026-10-02 | 53.16 | 55.08 | 53.16 | 55.08 | -0.054% | 43,546 | +4.484% |
| 2026-10-01 | 53.33 | 55.11 | 53.33 | 55.11 | +6.885% | 56,762 | +4.428% |
| 2026-09-30 | 51.59 | 52.33 | 51.49 | 51.56 | +1.476% | 32,717 | +11.618% |
| 2026-09-29 | 50.97 | 50.97 | 50.68 | 50.81 | -1.959% | 40,115 | +13.265% |
| 2026-09-28 | 53.24 | 53.24 | 51.83 | 51.83 | +1.043% | 47,810 | +11.047% |
| 2026-09-25 | 52.03 | 52.03 | 51.29 | 51.29 | -5.942% | 35,643 | +12.205% |
| 2026-09-24 | 56.09 | 56.74 | 54.19 | 54.53 | +3.571% | 78,397 | +5.538% |
| 2026-09-23 | 52.81 | 52.81 | 52.65 | 52.65 | -2.210% | 67,823 | +9.307% |
| 2026-09-22 | 51.40 | 53.99 | 50.33 | 53.84 | -0.056% | 48,495 | +6.891% |
| 2026-09-21 | 56.96 | 57.38 | 53.63 | 53.87 | -9.644% | 82,699 | +6.831% |
| 2026-09-18 | 60.06 | 61.10 | 59.31 | 59.62 | -1.876% | 51,731 | -3.472% |
| 2026-09-17 | 56.76 | 60.76 | 56.65 | 60.76 | +3.140% | 30,764 | -5.283% |
| 2026-09-16 | 60.74 | 61.90 | 58.64 | 58.91 | -10.512% | 126,172 | -2.309% |
| 2026-09-15 | 63.18 | 66.00 | 63.14 | 65.83 | +9.863% | 94,404 | -12.578% |
| 2026-09-14 | 64.31 | 64.61 | 59.04 | 59.92 | -2.090% | 114,032 | -3.955% |
| 2026-09-11 | 60.88 | 62.52 | 60.09 | 61.20 | +1.240% | 62,567 | -5.963% |
| 2026-09-10 | 58.98 | 61.42 | 58.98 | 60.45 | +0.382% | 76,294 | -4.797% |
| 2026-09-09 | 59.94 | 60.45 | 59.94 | 60.22 | +3.810% | 43,496 | -4.434% |
| 2026-09-08 | 58.41 | 58.43 | 58.01 | 58.01 | +3.626% | 37,299 | -0.793% |
| 2026-09-04 | 54.47 | 56.45 | 54.04 | 55.98 | -3.416% | 50,051 | +2.805% |
| 2026-09-03 | 58.54 | 59.99 | 57.96 | 57.96 | -1.041% | 50,178 | -0.707% |
| 2026-09-02 | 56.13 | 59.13 | 56.13 | 58.57 | +1.879% | 32,079 | -1.742% |
| 2026-09-01 | 55.99 | 57.49 | 55.99 | 57.49 | +5.428% | 63,645 | +0.104% |
| 2026-08-31 | 53.38 | 54.55 | 53.37 | 54.53 | +5.392% | 37,721 | +5.538% |
| 2026-08-28 | 51.35 | 51.85 | 51.29 | 51.74 | +1.250% | 14,560 | +11.229% |
| 2026-08-27 | 49.95 | 51.10 | 49.95 | 51.10 | -0.329% | 27,549 | +12.619% |
| 2026-08-26 | 49.75 | 51.49 | 49.75 | 51.27 | +1.124% | 26,485 | +12.249% |
| 2026-08-25 | 52.30 | 52.77 | 50.70 | 50.70 | -6.561% | 59,240 | +13.511% |
| 2026-08-24 | 54.30 | 54.30 | 53.34 | 54.26 | -3.965% | 70,098 | +6.063% |
| 2026-08-21 | 56.98 | 56.98 | 55.85 | 56.50 | +1.037% | 62,254 | +1.858% |
| 2026-08-20 | 58.17 | 58.19 | 55.91 | 55.92 | +2.323% | 71,320 | +2.915% |
| 2026-08-19 | 54.73 | 54.89 | 54.42 | 54.65 | -0.219% | 62,417 | +5.306% |
| 2026-08-18 | 54.68 | 54.80 | 52.74 | 54.77 | +4.863% | 49,250 | +5.076% |
| 2026-08-17 | 50.50 | 52.44 | 50.50 | 52.23 | +5.922% | 40,360 | +10.186% |
| 2026-08-14 | 49.94 | 50.10 | 49.31 | 49.31 | +2.901% | 48,497 | +16.711% |
| 2026-08-13 | 45.64 | 47.92 | 45.64 | 47.92 | +0.630% | 57,070 | +20.096% |
| 2026-08-12 | 46.31 | 47.62 | 46.31 | 47.62 | +1.774% | 29,524 | +20.853% |
| 2026-08-11 | 46.42 | 47.15 | 46.42 | 46.79 | +5.860% | 47,353 | +22.996% |
| 2026-08-10 | 40.80 | 44.34 | 40.79 | 44.20 | +14.940% | 97,741 | +30.204% |
| 2026-08-07 | 37.16 | 39.17 | 37.16 | 38.45 | -1.825% | 75,438 | +49.655% |
| 2026-08-06 | 40.00 | 40.00 | 39.17 | 39.17 | +4.453% | 30,360 | +46.924% |
| 2026-08-05 | 40.81 | 40.94 | 37.32 | 37.50 | -9.091% | 89,889 | +53.467% |
| 2026-08-04 | 41.12 | 41.69 | 40.98 | 41.25 | -2.182% | 68,727 | +39.515% |
| 2026-08-03 | 43.14 | 43.20 | 41.67 | 42.17 | -5.660% | 76,921 | +36.471% |
| 2026-07-31 | 44.21 | 44.95 | 42.75 | 44.70 | +2.972% | 63,907 | +28.747% |
| 2026-07-30 | 41.17 | 43.48 | 41.17 | 43.41 | +2.551% | 70,367 | +32.573% |
| 2026-07-29 | 42.57 | 42.57 | 41.75 | 42.33 | +8.344% | 135,678 | +35.956% |
| 2026-07-28 | 39.39 | 39.39 | 39.00 | 39.07 | -4.311% | 60,077 | +47.300% |
| 2026-07-27 | 41.38 | 41.56 | 40.83 | 40.83 | -6.951% | 177,980 | +40.950% |
| 2026-07-24 | 44.69 | 45.74 | 43.57 | 43.88 | -1.526% | 169,194 | +31.153% |
| 2026-07-23 | 47.10 | 47.24 | 44.42 | 44.56 | +0.974% | 143,268 | +29.152% |
| 2026-07-22 | 45.13 | 45.13 | 44.08 | 44.13 | +1.729% | 81,669 | +30.410% |
| 2026-07-21 | 42.21 | 43.44 | 42.21 | 43.38 | +4.204% | 57,699 | +32.665% |
| 2026-07-20 | 39.67 | 42.30 | 39.67 | 41.63 | +2.034% | 93,555 | +38.242% |
| 2026-07-17 | 40.82 | 40.87 | 39.43 | 40.80 | +6.361% | 139,733 | +41.054% |
| 2026-07-16 | 38.44 | 38.50 | 38.12 | 38.36 | +4.381% | 90,933 | +50.026% |
| 2026-07-15 | 37.05 | 37.05 | 35.35 | 36.75 | -1.369% | 104,990 | +56.599% |
| 2026-07-14 | 38.39 | 38.39 | 36.83 | 37.26 | -1.663% | 91,125 | +54.455% |
| 2026-07-13 | 37.03 | 37.94 | 36.60 | 37.89 | +13.071% | 137,052 | +51.887% |
| 2026-07-10 | 33.99 | 34.01 | 33.12 | 33.51 | +1.178% | 51,981 | +71.740% |
| 2026-07-09 | 33.35 | 33.53 | 32.77 | 33.12 | -5.073% | 89,107 | +73.762% |
| 2026-07-08 | 34.20 | 35.51 | 32.89 | 34.89 | +9.236% | 251,358 | +64.947% |
| 2026-07-07 | 30.97 | 31.94 | 30.93 | 31.94 | +9.384% | 129,121 | +80.182% |
| 2026-07-06 | 29.20 | 29.20 | 29.20 | 29.20 | -0.782% | 16,135 | +97.089% |
| 2026-07-02 | 29.05 | 29.45 | 29.01 | 29.43 | +2.330% | 28,420 | +95.549% |
| 2026-07-01 | 28.85 | 28.85 | 28.76 | 28.76 | +0.279% | 26,972 | +100.104% |
| 2026-06-30 | 28.68 | 28.68 | 28.68 | 28.68 | -4.144% | 38,995 | +100.662% |
| 2026-06-29 | 30.62 | 30.94 | 29.92 | 29.92 | +0.302% | 33,817 | +92.346% |
| 2026-06-26 | 30.04 | 30.27 | 29.83 | 29.83 | -1.160% | 52,921 | +92.927% |
| 2026-06-25 | 30.04 | 30.18 | 30.00 | 30.18 | +2.340% | 59,054 | +90.689% |
| 2026-06-24 | 28.84 | 29.49 | 28.84 | 29.49 | -4.963% | 44,511 | +95.151% |
| 2026-06-23 | 31.03 | 31.03 | 31.03 | 31.03 | +2.342% | 33,583 | +85.466% |
| 2026-06-22 | 29.99 | 30.37 | 29.99 | 30.32 | +4.228% | 58,937 | +89.809% |
| 2026-06-18 | 28.45 | 29.09 | 28.45 | 29.09 | -4.888% | 121,216 | +97.834% |
| 2026-06-17 | 31.50 | 31.51 | 30.59 | 30.59 | -3.669% | 49,162 | +88.164% |
| 2026-06-16 | 30.98 | 31.75 | 30.98 | 31.75 | -1.915% | 70,004 | +81.260% |
| 2026-06-15 | 31.66 | 32.49 | 31.66 | 32.37 | -10.876% | 102,397 | +77.788% |
| 2026-06-12 | 37.03 | 37.14 | 36.32 | 36.32 | +2.541% | 71,502 | +58.453% |
| 2026-06-11 | 39.48 | 39.48 | 35.42 | 35.42 | -7.640% | 196,685 | +62.479% |
| 2026-06-10 | 37.86 | 40.07 | 37.42 | 38.35 | +6.914% | 250,131 | +50.065% |
| 2026-06-09 | 37.19 | 37.19 | 34.83 | 35.87 | -6.418% | 74,704 | +60.440% |
| 2026-06-08 | 39.75 | 39.75 | 37.96 | 38.33 | +0.895% | 108,266 | +50.143% |
| 2026-06-05 | 37.61 | 37.99 | 37.61 | 37.99 | -3.456% | 80,712 | +51.487% |
| 2026-06-04 | 39.10 | 40.12 | 38.37 | 39.35 | -3.127% | 70,157 | +46.252% |
| 2026-06-03 | 40.22 | 41.37 | 40.19 | 40.62 | +5.016% | 114,011 | +41.679% |
| 2026-06-02 | 37.96 | 39.04 | 37.96 | 38.68 | +3.561% | 87,144 | +48.785% |
| 2026-06-01 | 36.17 | 38.62 | 36.17 | 37.35 | +8.924% | 155,738 | +54.083% |
| 2026-05-29 | 34.55 | 34.55 | 33.96 | 34.29 | -2.363% | 82,295 | +67.833% |
| 2026-05-28 | 36.20 | 36.20 | 35.11 | 35.12 | +1.797% | 66,267 | +63.867% |
| 2026-05-27 | 33.35 | 35.31 | 33.26 | 34.50 | -3.158% | 130,776 | +66.812% |
| 2026-05-26 | 37.98 | 39.35 | 35.63 | 35.63 | -9.097% | 83,039 | +61.544% |
| 2026-05-22 | 38.84 | 39.19 | 38.65 | 39.19 | +2.726% | 67,662 | +46.849% |
| 2026-05-21 | 40.02 | 40.02 | 37.61 | 38.15 | -6.104% | 145,320 | +50.852% |
| 2026-05-20 | 43.78 | 43.78 | 40.26 | 40.63 | -7.701% | 134,394 | +41.644% |
| 2026-05-19 | 43.95 | 44.22 | 43.95 | 44.02 | +3.821% | 131,592 | +30.736% |
| 2026-05-18 | 39.41 | 42.40 | 38.67 | 42.40 | +4.743% | 214,869 | +35.731% |
| 2026-05-15 | 38.71 | 40.54 | 38.71 | 40.48 | +9.672% | 172,284 | +42.169% |
| 2026-05-14 | 36.55 | 37.41 | 36.38 | 36.91 | +1.262% | 69,287 | +55.920% |
| 2026-05-13 | 35.81 | 36.45 | 35.43 | 36.45 | -0.627% | 68,180 | +57.888% |
| 2026-05-12 | 37.24 | 37.37 | 36.33 | 36.68 | +1.832% | 124,043 | +56.897% |
| 2026-05-11 | 35.51 | 36.08 | 35.30 | 36.02 | +8.527% | 63,744 | +59.772% |
| 2026-05-08 | 33.19 | 33.19 | 33.19 | 33.19 | 0.000% | 75,287 | +73.396% |
| 2026-05-07 | 34.00 | 34.00 | 31.61 | 33.19 | -5.951% | 219,545 | +73.396% |
| 2026-05-06 | 37.53 | 37.53 | 35.19 | 35.29 | -16.847% | 294,404 | +63.077% |
| 2026-05-05 | 42.19 | 42.90 | 42.01 | 42.44 | -1.279% | 75,399 | +35.603% |
| 2026-05-04 | 41.08 | 42.99 | 41.08 | 42.99 | +6.358% | 104,997 | +33.868% |
| 2026-05-01 | 41.57 | 41.63 | 39.03 | 40.42 | -4.580% | 143,883 | +42.380% |
| 2026-04-30 | 39.17 | 42.57 | 38.72 | 42.36 | +2.033% | 233,652 | +35.859% |
| 2026-04-29 | 39.06 | 41.75 | 38.99 | 41.52 | +9.744% | 254,879 | +38.621% |
| 2026-04-28 | 37.26 | 37.87 | 37.00 | 37.83 | +5.538% | 163,104 | +52.128% |
| 2026-04-27 | 35.97 | 36.80 | 35.81 | 35.84 | +1.057% | 67,889 | +60.552% |
| 2026-04-24 | 34.84 | 35.47 | 34.16 | 35.47 | -0.949% | 180,738 | +62.250% |
| 2026-04-23 | 35.45 | 36.02 | 34.77 | 35.81 | +1.733% | 125,492 | +60.709% |
| 2026-04-22 | 34.19 | 35.20 | 34.19 | 35.20 | +3.865% | 92,020 | +63.494% |
| 2026-04-21 | 31.56 | 34.08 | 31.56 | 33.89 | +7.213% | 201,571 | +69.814% |
| 2026-04-20 | 30.93 | 32.08 | 30.93 | 31.61 | +2.730% | 191,127 | +82.063% |
| 2026-04-17 | 29.52 | 30.95 | 27.73 | 30.77 | -13.543% | 403,689 | +87.033% |
| 2026-04-16 | 35.39 | 36.00 | 35.35 | 35.59 | +4.954% | 132,035 | +61.703% |
| 2026-04-15 | 33.92 | 34.79 | 33.41 | 33.91 | -0.294% | 132,705 | +69.714% |
| 2026-04-14 | 34.90 | 35.07 | 33.41 | 34.01 | -7.707% | 304,467 | +69.215% |
| 2026-04-13 | 38.10 | 38.10 | 36.19 | 36.85 | +1.739% | 165,241 | +56.174% |
| 2026-04-10 | 36.27 | 36.27 | 35.48 | 36.22 | -1.710% | 139,668 | +58.890% |
| 2026-04-09 | 39.23 | 39.87 | 36.61 | 36.85 | -5.026% | 235,221 | +56.174% |
| 2026-04-08 | 35.60 | 38.91 | 33.85 | 38.80 | -13.257% | 466,644 | +48.325% |
| 2026-04-07 | 45.44 | 46.51 | 44.27 | 44.73 | +1.176% | 654,325 | +28.661% |
| 2026-04-06 | 43.42 | 44.21 | 42.51 | 44.21 | +1.679% | 115,985 | +30.174% |
| 2026-04-02 | 46.44 | 47.44 | 42.82 | 43.48 | +3.425% | 338,408 | +32.360% |
| 2026-04-01 | 44.51 | 44.68 | 40.25 | 42.04 | -10.458% | 437,847 | +36.893% |
| 2026-03-31 | 48.72 | 50.05 | 46.54 | 46.95 | -4.786% | 463,971 | +22.577% |
| 2026-03-30 | 52.16 | 52.83 | 49.04 | 49.31 | -3.009% | 488,259 | +16.711% |
| 2026-03-27 | 48.26 | 50.96 | 48.26 | 50.84 | +4.846% | 256,386 | +13.198% |
| 2026-03-26 | 46.05 | 48.88 | 46.04 | 48.49 | +8.868% | 213,773 | +18.684% |
| 2026-03-25 | 44.38 | 45.09 | 44.38 | 44.54 | -2.496% | 107,998 | +29.210% |
| 2026-03-24 | 44.86 | 46.74 | 44.86 | 45.68 | +7.965% | 199,054 | +25.985% |
| 2026-03-23 | 38.55 | 42.96 | 38.49 | 42.31 | +0.332% | 275,031 | +36.020% |
| 2026-03-20 | 43.23 | 43.60 | 42.10 | 42.17 | -0.189% | 171,423 | +36.471% |
| 2026-03-19 | 42.26 | 43.41 | 41.59 | 42.25 | +3.783% | 248,158 | +36.213% |
| 2026-03-18 | 40.79 | 41.27 | 40.21 | 40.71 | +2.441% | 179,820 | +41.366% |
| 2026-03-17 | 39.83 | 40.28 | 39.69 | 39.74 | +4.059% | 121,465 | +44.816% |
| 2026-03-16 | 37.80 | 38.67 | 37.09 | 38.19 | +0.526% | 186,366 | +50.694% |
| 2026-03-13 | 37.13 | 38.49 | 37.13 | 37.99 | -0.131% | 204,697 | +51.487% |
| 2026-03-12 | 37.28 | 39.35 | 37.28 | 38.04 | +6.406% | 326,418 | +51.288% |
| 2026-03-11 | 33.37 | 35.78 | 33.37 | 35.75 | +11.025% | 174,909 | +60.979% |
| 2026-03-10 | 32.47 | 34.01 | 31.47 | 32.20 | -5.127% | 263,538 | +78.727% |
| 2026-03-09 | 36.04 | 36.06 | 33.43 | 33.94 | -1.851% | 382,572 | +69.564% |
| 2026-03-06 | 36.12 | 36.12 | 34.01 | 34.58 | +0.582% | 276,658 | +66.426% |
| 2026-03-05 | 35.19 | 35.19 | 33.74 | 34.38 | +3.367% | 192,973 | +67.394% |
| 2026-03-04 | 32.53 | 33.26 | 31.01 | 33.26 | +1.248% | 224,306 | +73.031% |
| 2026-03-03 | 34.64 | 35.10 | 32.01 | 32.85 | -1.852% | 515,623 | +75.190% |
| 2026-03-02 | 34.21 | 34.21 | 31.50 | 33.47 | +9.846% | 663,913 | +71.945% |
| 2026-02-27 | 29.31 | 30.47 | 29.31 | 30.47 | +5.542% | 108,695 | +88.874% |
| 2026-02-26 | 28.91 | 29.19 | 28.76 | 28.87 | +1.691% | 108,764 | +99.342% |
| 2026-02-25 | 28.77 | 28.77 | 27.72 | 28.39 | -2.973% | 24,598 | +102.712% |
| 2026-02-24 | 28.62 | 29.26 | 28.62 | 29.26 | -0.137% | 36,198 | +96.685% |
| 2026-02-23 | 29.73 | 29.73 | 28.90 | 29.30 | -0.577% | 146,406 | +96.416% |
| 2026-02-20 | 28.92 | 29.47 | 28.92 | 29.47 | -1.570% | 128,983 | +95.283% |
| 2026-02-19 | 30.84 | 30.84 | 29.81 | 29.94 | +3.135% | 124,921 | +92.218% |
| 2026-02-18 | 28.60 | 29.03 | 28.60 | 29.03 | +5.372% | 57,269 | +98.243% |
| 2026-02-17 | 27.53 | 27.76 | 27.02 | 27.55 | -3.873% | 118,367 | +108.893% |
| 2026-02-13 | 28.47 | 28.66 | 28.47 | 28.66 | +4.218% | 31,570 | +100.803% |
| 2026-02-12 | 27.09 | 27.74 | 27.09 | 27.50 | -7.934% | 88,658 | +109.273% |
| 2026-02-11 | 29.19 | 29.87 | 28.69 | 29.87 | +8.975% | 49,071 | +92.668% |
| 2026-02-10 | 26.87 | 27.56 | 26.87 | 27.41 | -2.037% | 80,390 | +109.960% |
| 2026-02-09 | 27.53 | 27.98 | 27.53 | 27.98 | +0.756% | 76,780 | +105.683% |
| 2026-02-06 | 27.88 | 27.89 | 27.60 | 27.77 | +7.220% | 77,952 | +107.238% |
| 2026-02-05 | 24.80 | 25.90 | 24.80 | 25.90 | -4.709% | 76,361 | +122.201% |
| 2026-02-04 | 25.97 | 27.18 | 25.61 | 27.18 | +10.640% | 100,752 | +111.737% |
| 2026-02-03 | 23.19 | 24.57 | 23.19 | 24.57 | +11.159% | 73,702 | +134.266% |
| 2026-02-02 | 22.41 | 22.41 | 22.10 | 22.10 | -5.784% | 54,128 | +160.407% |
| 2026-01-30 | 22.93 | 23.46 | 22.12 | 23.46 | +0.630% | 52,685 | +145.345% |
| 2026-01-29 | 24.38 | 24.38 | 23.08 | 23.31 | +4.482% | 171,439 | +146.890% |
| 2026-01-28 | 22.36 | 22.36 | 21.98 | 22.31 | +3.001% | 54,435 | +157.956% |
| 2026-01-27 | 21.49 | 21.66 | 21.42 | 21.66 | +2.654% | 61,295 | +165.697% |
| 2026-01-26 | 20.93 | 21.12 | 20.83 | 21.10 | -1.540% | 116,594 | +172.749% |
| 2026-01-23 | 22.34 | 22.34 | 21.33 | 21.43 | +1.854% | 54,883 | +168.549% |
| 2026-01-22 | 20.88 | 21.04 | 20.88 | 21.04 | +0.048% | 32,722 | +173.527% |
| 2026-01-21 | 20.79 | 21.80 | 20.79 | 21.03 | +6.481% | 87,449 | +173.657% |
| 2026-01-20 | 20.48 | 20.48 | 19.75 | 19.75 | -2.033% | 43,232 | +191.392% |
| 2026-01-16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.225% | 37,870 | +185.468% |
| 2026-01-15 | 20.34 | 21.14 | 20.34 | 20.41 | -5.771% | 64,379 | +181.970% |
| 2026-01-14 | 21.71 | 22.58 | 21.58 | 21.66 | +8.463% | 110,808 | +165.697% |
| 2026-01-13 | 20.40 | 20.68 | 19.97 | 19.97 | +3.956% | 196,977 | +188.182% |
| 2026-01-12 | 19.31 | 19.33 | 19.21 | 19.21 | -2.487% | 28,000 | +199.584% |
| 2026-01-09 | 19.93 | 19.93 | 19.70 | 19.70 | -2.291% | 60,322 | +192.132% |
| 2026-01-08 | 18.52 | 20.40 | 18.44 | 20.16 | +11.763% | 163,153 | +185.438% |
| 2026-01-07 | 18.94 | 18.94 | 18.00 | 18.04 | -3.219% | 59,422 | +219.013% |
| 2026-01-06 | 19.84 | 19.84 | 18.64 | 18.64 | -5.477% | 110,522 | +208.745% |
| 2026-01-05 | 20.64 | 20.73 | 19.64 | 19.72 | +5.681% | 159,480 | +191.836% |
| 2026-01-02 | 18.50 | 18.66 | 18.50 | 18.66 | +6.628% | 78,048 | +208.414% |
| 2025-12-31 | 17.79 | 17.79 | 17.39 | 17.50 | -2.179% | 30,622 | +228.855% |
| 2025-12-30 | 17.88 | 17.92 | 17.88 | 17.89 | +3.770% | 42,757 | +221.688% |
| 2025-12-29 | 17.26 | 17.45 | 17.18 | 17.24 | +2.803% | 71,099 | +233.817% |
| 2025-12-26 | 16.72 | 16.77 | 16.72 | 16.77 | -1.930% | 53,160 | +243.172% |
| 2025-12-24 | 17.10 | 17.10 | 17.10 | 17.10 | -0.466% | 24,876 | +236.550% |
| 2025-12-23 | 17.31 | 17.31 | 17.18 | 17.18 | -1.321% | 35,630 | +234.983% |
| 2025-12-22 | 17.61 | 17.69 | 17.41 | 17.41 | +2.957% | 44,165 | +230.557% |
| 2025-12-19 | 16.86 | 16.91 | 16.79 | 16.91 | +0.475% | 35,431 | +240.331% |
| 2025-12-18 | 16.88 | 16.89 | 16.83 | 16.83 | -7.068% | 56,826 | +241.949% |
| 2025-12-17 | 17.52 | 18.29 | 17.51 | 18.11 | +6.529% | 55,606 | +217.780% |
| 2025-12-16 | 18.39 | 18.39 | 17.00 | 17.00 | -10.432% | 216,031 | +238.529% |
| 2025-12-15 | 19.76 | 19.76 | 18.98 | 18.98 | -3.311% | 44,608 | +203.214% |
| 2025-12-12 | 19.89 | 19.89 | 19.63 | 19.63 | -2.677% | 21,309 | +193.174% |
| 2025-12-11 | 20.47 | 20.47 | 20.17 | 20.17 | -4.226% | 32,160 | +185.325% |
| 2025-12-10 | 20.10 | 21.06 | 20.10 | 21.06 | +6.795% | 24,779 | +173.267% |
| 2025-12-08 | 19.40 | 19.72 | 19.40 | 19.72 | -2.699% | 40,813 | +191.836% |
| 2025-12-05 | 20.78 | 21.42 | 20.27 | 20.27 | -0.992% | 95,528 | +183.959% |
| 2025-12-04 | 20.69 | 20.69 | 20.42 | 20.47 | +0.491% | 29,744 | +181.143% |
| 2025-12-03 | 20.27 | 20.45 | 20.27 | 20.37 | +3.349% | 29,615 | +182.523% |
| 2025-12-02 | 19.06 | 19.85 | 19.06 | 19.71 | -3.193% | 41,262 | +191.984% |
| 2025-12-01 | 20.00 | 20.67 | 20.00 | 20.36 | +8.877% | 40,547 | +182.662% |
| 2025-11-26 | 18.65 | 18.89 | 18.65 | 18.70 | +1.980% | 35,495 | +207.754% |
| 2025-11-25 | 18.04 | 18.41 | 18.04 | 18.34 | -1.361% | 23,026 | +213.846% |
| 2025-11-24 | 18.40 | 18.74 | 18.40 | 18.59 | +0.216% | 48,968 | +209.575% |
| 2025-11-21 | 18.60 | 18.60 | 18.55 | 18.55 | +1.255% | 39,306 | +210.243% |
| 2025-11-20 | 19.56 | 19.56 | 18.32 | 18.32 | -3.273% | 53,130 | +214.138% |
| 2025-11-19 | 18.94 | 18.94 | 18.94 | 18.94 | -7.175% | 35,645 | +203.854% |
| 2025-11-18 | 20.40 | 20.40 | 20.40 | 20.40 | +5.393% | 26,915 | +182.053% |
| 2025-11-17 | 19.36 | 19.36 | 19.36 | 19.36 | -5.882% | 17,146 | +197.262% |
| 2025-11-14 | 19.72 | 20.63 | 19.72 | 20.57 | +5.976% | 56,614 | +179.776% |
| 2025-11-13 | 19.98 | 19.98 | 19.26 | 19.41 | 0.000% | 45,268 | +196.497% |
| 2025-11-12 | 19.46 | 19.46 | 19.41 | 19.41 | -3.192% | 21,464 | +196.497% |
| 2025-11-11 | 20.43 | 20.51 | 20.05 | 20.05 | +5.194% | 75,907 | +187.032% |
| 2025-11-10 | 19.06 | 19.06 | 19.06 | 19.06 | +3.139% | 38,505 | +201.941% |
| 2025-11-07 | 18.78 | 18.78 | 18.48 | 18.48 | +3.995% | 47,914 | +211.418% |
| 2025-11-06 | 18.23 | 18.23 | 17.77 | 17.77 | +3.254% | 70,740 | +223.860% |
| 2025-11-05 | 17.63 | 17.66 | 17.21 | 17.21 | -0.750% | 39,843 | +234.399% |
| 2025-11-04 | 17.43 | 17.43 | 17.34 | 17.34 | -3.720% | 110,165 | +231.892% |
| 2025-11-03 | 18.24 | 18.25 | 18.01 | 18.01 | -1.207% | 48,075 | +219.545% |
| 2025-10-31 | 18.23 | 18.23 | 18.23 | 18.23 | +1.369% | 29,240 | +215.688% |
| 2025-10-30 | 18.66 | 18.66 | 17.97 | 17.98 | -1.567% | 51,025 | +220.010% |
| 2025-10-29 | 18.27 | 18.27 | 18.27 | 18.27 | +3.022% | 31,552 | +214.997% |
| 2025-10-28 | 17.99 | 17.99 | 17.73 | 17.73 | -5.650% | 56,804 | +224.518% |
| 2025-10-27 | 18.97 | 18.97 | 18.54 | 18.80 | +0.567% | 40,982 | +206.182% |
| 2025-10-24 | 18.70 | 18.70 | 18.69 | 18.69 | -2.960% | 49,562 | +207.919% |
| 2025-10-23 | 19.23 | 19.33 | 19.20 | 19.26 | +8.937% | 168,276 | +198.806% |
| 2025-10-22 | 17.15 | 17.78 | 17.15 | 17.68 | +4.245% | 129,019 | +225.509% |
| 2025-10-21 | 17.01 | 17.01 | 16.90 | 16.96 | -1.453% | 53,475 | +239.328% |
| 2025-10-20 | 17.25 | 17.25 | 17.21 | 17.21 | +2.258% | 57,188 | +234.399% |
| 2025-10-17 | 16.72 | 16.83 | 16.72 | 16.83 | +0.778% | 33,445 | +241.949% |
| 2025-10-16 | 17.64 | 17.64 | 16.31 | 16.70 | -4.462% | 181,084 | +244.611% |
| 2025-10-15 | 18.08 | 18.08 | 17.45 | 17.48 | -0.963% | 99,557 | +229.233% |
| 2025-10-14 | 17.71 | 18.09 | 17.65 | 17.65 | -0.731% | 103,534 | +226.062% |
| 2025-10-13 | 17.77 | 17.78 | 17.77 | 17.78 | +4.500% | 51,476 | +223.678% |
| 2025-10-10 | 17.97 | 17.97 | 17.01 | 17.01 | -10.228% | 237,773 | +238.243% |
| 2025-10-09 | 20.19 | 20.19 | 18.95 | 18.95 | -3.088% | 57,485 | +203.646% |
| 2025-10-08 | 19.58 | 19.62 | 19.56 | 19.56 | -1.758% | 51,186 | +194.268% |
| 2025-10-07 | 19.29 | 19.91 | 18.74 | 19.91 | -0.515% | 152,008 | +189.094% |
| 2025-10-06 | 20.31 | 20.31 | 20.01 | 20.01 | +1.884% | 75,202 | +187.606% |
| 2025-10-03 | 20.05 | 20.19 | 19.64 | 19.64 | +1.133% | 83,847 | +193.024% |
| 2025-10-02 | 19.33 | 19.46 | 19.33 | 19.42 | -4.795% | 69,537 | +196.344% |
| 2025-10-01 | 20.37 | 20.40 | 20.12 | 20.40 | -0.643% | 83,393 | +182.136% |
| 2025-09-30 | 20.00 | 20.53 | 19.90 | 20.53 | -3.206% | 69,544 | +180.321% |
| 2025-09-29 | 21.54 | 21.54 | 21.20 | 21.21 | -6.757% | 72,521 | +171.334% |
| 2025-09-26 | 23.27 | 23.27 | 22.67 | 22.75 | +3.208% | 53,406 | +153.000% |
| 2025-09-25 | 21.56 | 22.04 | 21.56 | 22.04 | +3.606% | 26,233 | +161.116% |
| 2025-09-24 | 21.25 | 21.27 | 21.25 | 21.27 | +4.126% | 48,710 | +170.531% |
| 2025-09-23 | 20.14 | 21.19 | 20.14 | 20.43 | +4.985% | 105,850 | +181.694% |
| 2025-09-22 | 19.41 | 19.46 | 19.39 | 19.46 | +0.040% | 92,991 | +195.735% |
| 2025-09-19 | 20.34 | 20.34 | 19.45 | 19.45 | -4.176% | 30,523 | +195.853% |
| 2025-09-18 | 20.07 | 20.30 | 20.05 | 20.30 | -1.504% | 18,952 | +183.498% |
| 2025-09-17 | 19.93 | 20.87 | 19.93 | 20.61 | +0.507% | 46,144 | +179.233% |
| 2025-09-16 | 19.31 | 20.52 | 19.31 | 20.51 | +7.587% | 36,151 | +180.650% |
| 2025-09-15 | 19.06 | 19.06 | 19.06 | 19.06 | -0.987% | 18,607 | +201.941% |
| 2025-09-12 | 19.96 | 20.02 | 19.25 | 19.25 | -3.120% | 25,084 | +198.961% |
| 2025-09-11 | 19.80 | 19.90 | 19.80 | 19.87 | -0.640% | 28,823 | +189.633% |
| 2025-09-10 | 20.00 | 20.00 | 20.00 | 20.00 | +3.832% | 26,787 | +187.779% |
| 2025-09-09 | 19.27 | 19.27 | 19.26 | 19.26 | +1.422% | 27,341 | +198.806% |
| 2025-09-08 | 18.96 | 18.99 | 18.96 | 18.99 | -1.299% | 40,353 | +203.054% |
| 2025-09-05 | 19.05 | 19.24 | 19.05 | 19.24 | -4.705% | 18,275 | +199.116% |
| 2025-09-04 | 20.16 | 20.19 | 20.16 | 20.19 | +1.467% | 19,049 | +185.042% |
| 2025-09-03 | 20.10 | 20.10 | 19.89 | 19.90 | -8.220% | 79,329 | +189.225% |
| 2025-09-02 | 21.56 | 21.68 | 21.52 | 21.68 | +1.593% | 32,843 | +165.452% |
| 2025-08-29 | 21.09 | 21.34 | 21.09 | 21.34 | +1.330% | 44,201 | +169.681% |
| 2025-08-28 | 21.13 | 21.13 | 21.06 | 21.06 | +1.985% | 21,655 | +173.267% |
| 2025-08-27 | 20.33 | 20.77 | 20.32 | 20.65 | +5.143% | 112,368 | +178.692% |
| 2025-08-26 | 19.64 | 19.64 | 19.55 | 19.64 | -1.751% | 12,257 | +193.024% |
| 2025-08-25 | 19.82 | 19.99 | 19.82 | 19.99 | +2.935% | 13,426 | +187.894% |
| 2025-08-22 | 18.43 | 19.42 | 18.43 | 19.42 | +8.796% | 55,792 | +196.344% |
| 2025-08-21 | 17.35 | 17.85 | 17.35 | 17.85 | +0.847% | 10,794 | +222.409% |
| 2025-08-20 | 17.42 | 17.70 | 17.42 | 17.70 | +2.609% | 26,900 | +225.141% |
| 2025-08-19 | 17.25 | 17.25 | 17.25 | 17.25 | +0.058% | 27,199 | +233.623% |
| 2025-08-18 | 17.24 | 17.24 | 17.24 | 17.24 | -1.373% | 10,305 | +233.817% |
| 2025-08-15 | 17.56 | 17.56 | 17.48 | 17.48 | -0.456% | 34,606 | +229.233% |
| 2025-08-14 | 17.55 | 17.56 | 17.54 | 17.56 | +0.862% | 26,866 | +227.733% |
| 2025-08-13 | 17.44 | 17.44 | 17.41 | 17.41 | +4.002% | 14,742 | +230.557% |
| 2025-08-12 | 16.75 | 16.75 | 16.74 | 16.74 | +2.479% | 59,364 | +243.787% |
| 2025-08-11 | 17.18 | 17.18 | 16.26 | 16.34 | -3.457% | 33,692 | +252.311% |
| 2025-08-08 | 16.92 | 16.92 | 16.92 | 16.92 | +2.857% | 22,430 | +240.130% |
| 2025-08-07 | 16.70 | 16.73 | 16.45 | 16.45 | -0.963% | 41,784 | +249.848% |
| 2025-08-06 | 17.23 | 17.23 | 16.61 | 16.61 | -3.766% | 35,394 | +246.478% |
| 2025-08-05 | 17.27 | 17.27 | 17.26 | 17.26 | +1.291% | 14,163 | +233.430% |
| 2025-08-04 | 16.87 | 17.26 | 16.77 | 17.04 | +0.888% | 62,947 | +237.735% |
| 2025-08-01 | 17.35 | 17.35 | 16.74 | 16.89 | -7.147% | 107,870 | +240.734% |
| 2025-07-31 | 18.61 | 18.61 | 18.18 | 18.19 | -3.142% | 27,173 | +216.383% |
| 2025-07-30 | 19.60 | 19.60 | 18.73 | 18.78 | -6.100% | 23,575 | +206.443% |
| 2025-07-29 | 19.64 | 20.00 | 19.64 | 20.00 | +2.407% | 18,345 | +187.750% |
| 2025-07-28 | 19.46 | 19.53 | 19.46 | 19.53 | +5.170% | 23,887 | +194.675% |
| 2025-07-24 | 18.39 | 18.57 | 18.39 | 18.57 | -1.265% | 12,310 | +209.908% |
| 2025-07-23 | 18.81 | 18.81 | 18.81 | 18.81 | +4.675% | 6,384 | +205.987% |
| 2025-07-22 | 17.97 | 17.97 | 17.97 | 17.97 | +1.744% | 31,978 | +220.292% |
| 2025-07-21 | 17.66 | 17.66 | 17.66 | 17.66 | +0.341% | 35,418 | +225.878% |
| 2025-07-17 | 17.60 | 17.60 | 17.60 | 17.60 | +1.170% | 23,695 | +226.989% |
| 2025-07-16 | 17.40 | 17.40 | 17.40 | 17.40 | -8.004% | 43,853 | +230.816% |
| 2025-07-15 | 18.91 | 18.91 | 18.91 | 18.91 | -0.891% | 29,840 | +204.336% |
| 2025-07-14 | 19.08 | 19.08 | 19.08 | 19.08 | -5.498% | 34,327 | +201.625% |
| 2025-07-10 | 19.91 | 20.19 | 19.91 | 20.19 | +3.751% | 27,449 | +185.042% |
| 2025-07-09 | 19.52 | 19.52 | 19.46 | 19.46 | -1.168% | 38,181 | +195.735% |
| 2025-07-08 | 19.38 | 19.69 | 19.38 | 19.69 | +10.930% | 73,676 | +192.280% |
| 2025-07-07 | 17.76 | 17.76 | 17.72 | 17.75 | -3.533% | 35,935 | +224.225% |
| 2025-07-03 | 18.42 | 18.42 | 18.40 | 18.40 | +1.433% | 31,289 | +212.772% |
| 2025-07-02 | 17.37 | 18.14 | 17.37 | 18.14 | +11.494% | 53,009 | +217.255% |
| 2025-06-30 | 16.23 | 16.27 | 16.23 | 16.27 | -1.394% | 55,560 | +253.719% |
| 2025-06-27 | 16.50 | 16.50 | 16.50 | 16.50 | -1.844% | 33,936 | +248.788% |
| 2025-06-26 | 16.81 | 16.81 | 16.81 | 16.81 | +3.002% | 63,939 | +242.356% |
| 2025-06-25 | 16.17 | 16.32 | 16.17 | 16.32 | -0.851% | 34,054 | +252.635% |
| 2025-06-24 | 16.49 | 17.02 | 16.38 | 16.46 | -5.619% | 133,963 | +249.635% |
| 2025-06-23 | 19.81 | 19.82 | 17.31 | 17.44 | -8.162% | 259,838 | +229.989% |
| 2025-06-20 | 18.88 | 19.01 | 18.88 | 18.99 | +2.372% | 54,600 | +203.054% |
| 2025-06-18 | 19.40 | 19.71 | 18.55 | 18.55 | -4.233% | 105,389 | +210.243% |
| 2025-06-17 | 19.24 | 19.76 | 19.24 | 19.37 | +4.876% | 91,869 | +197.110% |
| 2025-06-16 | 18.59 | 18.59 | 18.13 | 18.47 | -1.181% | 174,124 | +211.596% |
| 2025-06-13 | 19.48 | 19.48 | 18.25 | 18.69 | +6.496% | 267,896 | +207.917% |
| 2025-06-12 | 17.23 | 17.63 | 17.23 | 17.55 | +0.023% | 52,481 | +227.920% |
| 2025-06-11 | 16.73 | 17.55 | 16.73 | 17.55 | +3.761% | 65,273 | +227.995% |
| 2025-06-10 | 16.21 | 16.93 | 16.21 | 16.91 | +10.307% | 45,062 | +240.331% |
| 2025-06-06 | 15.33 | 15.33 | 15.33 | 15.33 | +4.642% | 15,254 | +275.408% |
| 2025-06-05 | 14.63 | 14.65 | 14.59 | 14.65 | +0.274% | 16,739 | +292.833% |
| 2025-06-04 | 15.39 | 15.39 | 14.61 | 14.61 | -1.350% | 31,133 | +293.908% |
| 2025-06-02 | 14.74 | 14.81 | 14.74 | 14.81 | +0.339% | 12,245 | +288.589% |
| 2025-05-29 | 14.72 | 14.76 | 14.72 | 14.76 | +1.793% | 12,987 | +289.905% |
| 2025-05-27 | 14.39 | 14.50 | 14.39 | 14.50 | -0.282% | 47,790 | +296.897% |
| 2025-05-22 | 13.91 | 14.54 | 13.91 | 14.54 | +0.041% | 58,648 | +295.777% |
| 2025-05-21 | 14.88 | 14.97 | 14.54 | 14.54 | -10.388% | 55,808 | +295.941% |
| 2025-05-19 | 15.93 | 16.22 | 15.93 | 16.22 | -1.037% | 46,451 | +254.809% |
| 2025-05-16 | 16.39 | 16.39 | 16.39 | 16.39 | -3.304% | 74,497 | +251.129% |
| 2025-05-15 | 16.59 | 16.95 | 16.59 | 16.95 | -0.118% | 28,714 | +239.528% |
| 2025-05-14 | 16.97 | 16.97 | 16.97 | 16.97 | +4.833% | 30,837 | +239.128% |
| 2025-05-12 | 16.70 | 16.82 | 16.12 | 16.19 | +11.408% | 58,987 | +255.519% |
| 2025-05-09 | 14.33 | 14.61 | 14.27 | 14.53 | +2.686% | 73,173 | +296.077% |
| 2025-05-08 | 14.28 | 14.37 | 14.15 | 14.15 | +7.197% | 69,924 | +306.714% |
| 2025-05-06 | 13.41 | 13.41 | 13.20 | 13.20 | -0.677% | 18,025 | +335.985% |
| 2025-05-05 | 13.09 | 13.46 | 13.09 | 13.29 | +0.758% | 9,499 | +333.032% |
| 2025-05-01 | 13.19 | 13.19 | 13.19 | 13.19 | +3.695% | 33,037 | +336.315% |
| 2025-04-30 | 12.72 | 12.72 | 12.72 | 12.72 | -8.292% | 40,776 | +352.437% |
| 2025-04-29 | 13.98 | 13.98 | 13.87 | 13.87 | -1.280% | 15,809 | +314.921% |
| 2025-04-28 | 14.05 | 14.05 | 14.05 | 14.05 | +2.405% | 27,682 | +309.609% |
| 2025-04-25 | 13.41 | 13.72 | 13.41 | 13.72 | -0.218% | 33,071 | +319.461% |
| 2025-04-24 | 13.84 | 13.84 | 13.75 | 13.75 | +3.500% | 19,783 | +318.545% |
| 2025-04-23 | 13.50 | 13.50 | 13.07 | 13.29 | +2.192% | 34,502 | +333.195% |
| 2025-04-22 | 12.59 | 13.20 | 12.48 | 13.00 | +8.513% | 82,425 | +342.692% |
| 2025-04-21 | 12.22 | 12.22 | 11.64 | 11.98 | -6.770% | 62,485 | +380.380% |
| 2025-04-17 | 12.69 | 13.37 | 12.69 | 12.85 | +8.660% | 143,860 | +347.860% |
| 2025-04-16 | 12.36 | 12.36 | 11.83 | 11.83 | -0.119% | 24,522 | +386.644% |
| 2025-04-15 | 12.16 | 12.16 | 11.84 | 11.84 | -0.504% | 26,611 | +386.064% |
| 2025-04-14 | 12.57 | 12.57 | 11.83 | 11.90 | +1.105% | 53,568 | +383.613% |
| 2025-04-11 | 10.84 | 11.77 | 10.84 | 11.77 | +6.132% | 48,600 | +388.955% |
| 2025-04-10 | 12.79 | 12.79 | 10.67 | 11.09 | -23.146% | 105,347 | +418.936% |
| 2025-04-09 | 10.70 | 14.59 | 10.51 | 14.43 | +29.313% | 94,438 | +298.822% |
| 2025-04-08 | 13.05 | 13.24 | 10.61 | 11.16 | -9.644% | 57,245 | +415.727% |
| 2025-04-07 | 11.64 | 12.45 | 11.38 | 12.35 | -5.653% | 58,401 | +365.992% |
| 2025-04-04 | 14.28 | 14.28 | 12.98 | 13.09 | -24.289% | 72,943 | +339.649% |
| 2025-04-03 | 20.75 | 20.75 | 17.29 | 17.29 | -29.832% | 34,005 | +232.863% |
| 2025-04-02 | 24.64 | 24.64 | 24.64 | 24.64 | +2.924% | 557 | +133.563% |
| 2025-04-01 | 23.94 | 23.94 | 23.94 | 23.94 | +0.377% | 3,230 | +140.393% |
| 2025-03-31 | 23.85 | 23.85 | 23.85 | 23.85 | -5.843% | 4,598 | +141.300% |
| 2025-03-26 | 25.67 | 25.67 | 25.33 | 25.33 | +4.626% | 7,638 | +127.201% |
| 2025-03-24 | 24.21 | 24.21 | 24.21 | 24.21 | +6.746% | 1,609 | +137.712% |
| 2025-03-17 | 22.20 | 22.73 | 22.20 | 22.68 | +9.937% | 7,982 | +153.748% |
| 2025-03-10 | 20.95 | 21.26 | 20.63 | 20.63 | 0.000% | 10,325 | +178.963% |