NUGT
Direxion Daily Gold Miners Index Bull 2X ETF
stockNYSEETF
At CloseOct 2, 2026 3:47:24 PM EDT
146.02USD+1.364%(+1.96)664,530
Pre-marketOct 5, 2026 9:09:30 AM EDT
147.99USD+0.667%(+0.98)
After-hoursOct 2, 2026 4:54:30 PM EDT
146.50USD+0.325%(+0.47)
NUGT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 148.71 | 150.25 | 142.50 | 147.01 | +2.048% | 664,530 | 0.000% |
| 2026-10-01 | 147.04 | 148.29 | 143.06 | 144.06 | -2.491% | 641,227 | +2.048% |
| 2026-09-30 | 154.01 | 154.01 | 147.56 | 147.74 | -2.668% | 637,777 | -0.494% |
| 2026-09-29 | 150.71 | 152.51 | 147.67 | 151.79 | +2.595% | 613,772 | -3.149% |
| 2026-09-28 | 148.58 | 153.38 | 146.17 | 147.95 | -10.734% | 1,203,523 | -0.635% |
| 2026-09-25 | 164.18 | 167.17 | 160.40 | 165.74 | +1.116% | 588,963 | -11.301% |
| 2026-09-24 | 164.53 | 165.00 | 158.56 | 163.91 | -2.637% | 869,698 | -10.311% |
| 2026-09-23 | 174.44 | 174.78 | 166.50 | 168.35 | -8.699% | 834,846 | -12.676% |
| 2026-09-22 | 172.56 | 186.32 | 172.30 | 184.39 | +6.763% | 602,016 | -20.272% |
| 2026-09-21 | 177.44 | 177.44 | 169.88 | 172.71 | -2.158% | 544,877 | -14.880% |
| 2026-09-18 | 178.52 | 178.52 | 171.76 | 176.52 | -0.904% | 609,151 | -16.718% |
| 2026-09-17 | 177.98 | 180.61 | 172.80 | 178.13 | +6.799% | 548,011 | -17.470% |
| 2026-09-16 | 178.38 | 178.38 | 161.00 | 166.79 | -2.809% | 865,699 | -11.859% |
| 2026-09-15 | 173.38 | 174.12 | 167.07 | 171.61 | -0.076% | 410,893 | -14.335% |
| 2026-09-14 | 170.56 | 175.30 | 167.00 | 171.74 | -6.030% | 675,389 | -14.400% |
| 2026-09-11 | 187.89 | 190.24 | 179.76 | 182.76 | +2.078% | 572,694 | -19.561% |
| 2026-09-10 | 180.65 | 184.50 | 177.86 | 179.04 | -6.973% | 734,767 | -17.890% |
| 2026-09-09 | 196.58 | 200.00 | 189.50 | 192.46 | +2.112% | 527,815 | -23.615% |
| 2026-09-08 | 190.50 | 195.68 | 188.32 | 188.48 | -1.757% | 452,613 | -22.002% |
| 2026-09-04 | 189.86 | 194.99 | 186.91 | 191.85 | -4.343% | 789,265 | -23.372% |
| 2026-09-03 | 197.71 | 201.30 | 191.50 | 200.56 | +7.973% | 799,080 | -26.700% |
| 2026-09-02 | 183.71 | 190.13 | 181.10 | 185.75 | +6.179% | 600,389 | -20.856% |
| 2026-09-01 | 176.77 | 188.60 | 174.41 | 174.94 | -7.795% | 865,562 | -15.965% |
| 2026-08-31 | 192.96 | 194.29 | 184.00 | 189.73 | -2.437% | 565,258 | -22.516% |
| 2026-08-28 | 212.98 | 215.15 | 190.51 | 194.47 | -7.742% | 1,408,221 | -24.405% |
| 2026-08-27 | 205.47 | 212.61 | 202.96 | 210.79 | +2.435% | 501,985 | -30.258% |
| 2026-08-26 | 209.30 | 212.76 | 205.44 | 205.78 | -5.882% | 664,851 | -28.560% |
| 2026-08-25 | 204.05 | 219.28 | 203.67 | 218.64 | +3.867% | 652,728 | -32.762% |
| 2026-08-24 | 212.76 | 215.18 | 202.55 | 210.50 | +1.260% | 1,029,973 | -30.162% |
| 2026-08-21 | 207.55 | 209.22 | 203.50 | 207.88 | +6.029% | 942,235 | -29.281% |
| 2026-08-20 | 182.45 | 197.91 | 182.35 | 196.06 | +5.188% | 880,601 | -25.018% |
| 2026-08-19 | 174.92 | 187.00 | 174.25 | 186.39 | +18.448% | 1,112,746 | -21.128% |
| 2026-08-18 | 163.01 | 165.23 | 156.45 | 157.36 | -6.222% | 570,316 | -6.577% |
| 2026-08-17 | 164.11 | 170.36 | 162.12 | 167.80 | +4.340% | 660,883 | -12.390% |
| 2026-08-14 | 159.70 | 164.58 | 158.97 | 160.82 | +3.668% | 543,556 | -8.587% |
| 2026-08-13 | 158.68 | 158.68 | 152.32 | 155.13 | -5.765% | 792,768 | -5.234% |
| 2026-08-12 | 170.75 | 170.75 | 162.69 | 164.62 | +1.724% | 596,970 | -10.697% |
| 2026-08-11 | 161.23 | 164.66 | 158.66 | 161.83 | -0.864% | 459,817 | -9.158% |
| 2026-08-10 | 157.41 | 163.99 | 152.31 | 163.24 | +1.492% | 602,848 | -9.942% |
| 2026-08-07 | 158.85 | 163.20 | 156.35 | 160.84 | +13.974% | 1,147,620 | -8.599% |
| 2026-08-06 | 136.24 | 142.84 | 135.25 | 141.12 | +0.649% | 494,521 | +4.174% |
| 2026-08-05 | 135.41 | 142.24 | 134.35 | 140.21 | +14.654% | 980,082 | +4.850% |
| 2026-08-04 | 121.13 | 125.11 | 119.42 | 122.29 | +4.907% | 716,553 | +20.214% |
| 2026-08-03 | 110.98 | 116.76 | 109.16 | 116.57 | +5.189% | 504,054 | +26.113% |
| 2026-07-31 | 112.95 | 114.42 | 107.10 | 110.82 | -6.717% | 664,068 | +32.657% |
| 2026-07-30 | 114.64 | 119.12 | 111.59 | 118.80 | +8.266% | 523,760 | +23.746% |
| 2026-07-29 | 110.55 | 116.90 | 105.43 | 109.73 | -1.746% | 957,430 | +33.974% |
| 2026-07-28 | 112.30 | 114.25 | 108.97 | 111.68 | -3.708% | 378,679 | +31.635% |
| 2026-07-27 | 117.93 | 118.58 | 111.62 | 115.98 | +1.470% | 492,798 | +26.755% |
| 2026-07-24 | 115.23 | 118.30 | 112.89 | 114.30 | +0.360% | 417,158 | +28.618% |
| 2026-07-23 | 112.09 | 115.16 | 110.39 | 113.89 | -4.663% | 607,866 | +29.081% |
| 2026-07-22 | 116.93 | 123.12 | 116.93 | 119.46 | +7.053% | 716,024 | +23.062% |
| 2026-07-21 | 106.71 | 111.89 | 105.86 | 111.59 | +9.531% | 766,876 | +31.741% |
| 2026-07-20 | 102.73 | 104.33 | 101.27 | 101.88 | -1.537% | 396,940 | +44.297% |
| 2026-07-17 | 100.53 | 105.30 | 98.81 | 103.47 | -0.443% | 688,218 | +42.080% |
| 2026-07-16 | 108.28 | 108.28 | 102.78 | 103.93 | -7.014% | 818,175 | +41.451% |
| 2026-07-15 | 113.36 | 115.59 | 107.57 | 111.77 | -2.282% | 693,106 | +31.529% |
| 2026-07-14 | 118.73 | 120.42 | 113.22 | 114.38 | +4.039% | 594,931 | +28.528% |
| 2026-07-13 | 112.23 | 113.82 | 108.25 | 109.94 | -5.679% | 559,455 | +33.718% |
| 2026-07-10 | 114.97 | 118.16 | 113.55 | 116.56 | -0.783% | 284,180 | +26.124% |
| 2026-07-09 | 115.32 | 118.02 | 113.00 | 117.48 | +6.115% | 446,061 | +25.136% |
| 2026-07-08 | 112.35 | 114.58 | 105.61 | 110.71 | -6.043% | 927,017 | +32.788% |
| 2026-07-07 | 126.30 | 127.35 | 115.60 | 117.83 | -7.323% | 748,912 | +24.764% |
| 2026-07-06 | 129.90 | 131.80 | 123.37 | 127.14 | +0.897% | 547,051 | +15.628% |
| 2026-07-02 | 124.04 | 128.66 | 121.19 | 126.01 | +8.611% | 831,617 | +16.665% |
| 2026-07-01 | 117.00 | 125.46 | 115.77 | 116.02 | -0.846% | 734,941 | +26.711% |
| 2026-06-30 | 116.89 | 118.50 | 112.37 | 117.01 | -0.847% | 596,679 | +25.639% |
| 2026-06-29 | 119.24 | 119.37 | 114.53 | 118.01 | -3.476% | 513,908 | +24.574% |
| 2026-06-26 | 121.15 | 126.70 | 119.75 | 122.26 | +3.479% | 525,915 | +20.244% |
| 2026-06-25 | 120.98 | 121.85 | 114.60 | 118.15 | +3.017% | 740,508 | +24.427% |
| 2026-06-24 | 113.65 | 120.58 | 111.95 | 114.69 | -7.968% | 1,162,021 | +28.180% |
| 2026-06-23 | 125.14 | 129.80 | 123.19 | 124.62 | -9.532% | 638,820 | +17.967% |
| 2026-06-22 | 134.87 | 138.40 | 133.45 | 137.75 | -2.623% | 566,921 | +6.722% |
| 2026-06-18 | 150.09 | 155.52 | 137.60 | 141.46 | -4.374% | 1,216,551 | +3.923% |
| 2026-06-17 | 157.84 | 168.18 | 147.82 | 147.93 | -6.569% | 1,046,791 | -0.622% |
| 2026-06-16 | 155.00 | 159.56 | 152.69 | 158.33 | +4.716% | 663,013 | -7.150% |
| 2026-06-15 | 152.67 | 156.73 | 149.50 | 151.20 | +12.929% | 1,028,855 | -2.771% |
| 2026-06-12 | 129.08 | 135.88 | 126.75 | 133.89 | +5.717% | 866,672 | +9.799% |
| 2026-06-11 | 115.00 | 127.99 | 114.24 | 126.65 | +10.669% | 780,682 | +16.076% |
| 2026-06-10 | 117.69 | 124.36 | 113.88 | 114.44 | -9.626% | 784,282 | +28.460% |
| 2026-06-09 | 133.06 | 135.36 | 118.36 | 126.63 | -2.899% | 891,711 | +16.094% |
| 2026-06-08 | 132.82 | 135.50 | 129.70 | 130.41 | -0.746% | 564,985 | +12.729% |
| 2026-06-05 | 149.35 | 149.35 | 130.84 | 131.39 | -17.271% | 1,398,017 | +11.888% |
| 2026-06-04 | 159.00 | 162.54 | 156.00 | 158.82 | +3.103% | 482,553 | -7.436% |
| 2026-06-03 | 159.55 | 160.85 | 153.76 | 154.04 | -6.642% | 513,385 | -4.564% |
| 2026-06-02 | 165.00 | 166.12 | 157.56 | 165.00 | +2.746% | 444,259 | -10.903% |
| 2026-06-01 | 160.00 | 163.37 | 151.50 | 160.59 | -5.895% | 730,735 | -8.456% |
| 2026-05-29 | 162.80 | 174.31 | 160.45 | 170.65 | +5.074% | 488,527 | -13.853% |
| 2026-05-28 | 153.12 | 165.25 | 148.26 | 162.41 | +3.903% | 547,905 | -9.482% |
| 2026-05-27 | 157.92 | 163.30 | 156.00 | 156.31 | -6.692% | 466,424 | -5.950% |
| 2026-05-26 | 161.68 | 168.00 | 161.68 | 167.52 | +8.077% | 427,365 | -12.243% |
| 2026-05-22 | 157.63 | 159.21 | 151.21 | 155.00 | -2.485% | 395,156 | -5.155% |
| 2026-05-21 | 153.00 | 164.96 | 152.00 | 158.95 | -0.600% | 355,889 | -7.512% |
| 2026-05-20 | 153.53 | 162.27 | 150.24 | 159.91 | +5.831% | 474,458 | -8.067% |
| 2026-05-19 | 157.15 | 157.85 | 149.50 | 151.10 | -7.539% | 599,588 | -2.707% |
| 2026-05-18 | 169.00 | 172.35 | 160.70 | 163.42 | -0.505% | 604,772 | -10.042% |
| 2026-05-15 | 172.92 | 173.41 | 162.43 | 164.25 | -14.203% | 1,146,659 | -10.496% |
| 2026-05-14 | 199.13 | 199.13 | 189.91 | 191.44 | -4.733% | 294,649 | -23.208% |
| 2026-05-13 | 200.41 | 204.73 | 194.01 | 200.95 | -1.846% | 312,470 | -26.842% |
| 2026-05-12 | 197.70 | 206.47 | 186.78 | 204.73 | -0.761% | 615,977 | -28.193% |
| 2026-05-11 | 197.84 | 211.27 | 197.43 | 206.30 | +6.401% | 501,724 | -28.740% |
| 2026-05-08 | 188.91 | 197.20 | 187.02 | 193.89 | +5.899% | 351,776 | -24.179% |
| 2026-05-07 | 195.75 | 200.72 | 182.75 | 183.09 | -1.289% | 684,429 | -19.706% |
| 2026-05-06 | 178.47 | 188.16 | 178.47 | 185.48 | +15.248% | 741,254 | -20.741% |
| 2026-05-05 | 166.50 | 168.10 | 160.71 | 160.94 | +0.168% | 320,925 | -8.655% |
| 2026-05-04 | 162.25 | 167.00 | 159.77 | 160.67 | -3.223% | 519,692 | -8.502% |
| 2026-05-01 | 168.30 | 173.52 | 165.65 | 166.02 | -2.827% | 407,407 | -11.450% |
| 2026-04-30 | 173.15 | 175.27 | 167.65 | 170.85 | +4.784% | 431,949 | -13.954% |
| 2026-04-29 | 165.82 | 168.09 | 162.00 | 163.05 | -5.374% | 594,005 | -9.837% |
| 2026-04-28 | 178.00 | 180.43 | 170.31 | 172.31 | -8.753% | 609,450 | -14.683% |
| 2026-04-27 | 192.00 | 192.00 | 186.72 | 188.84 | -3.352% | 321,563 | -22.151% |
| 2026-04-24 | 190.70 | 196.42 | 187.33 | 195.39 | +4.308% | 318,886 | -24.761% |
| 2026-04-23 | 191.85 | 194.86 | 179.00 | 187.32 | -4.812% | 425,564 | -21.519% |
| 2026-04-22 | 199.57 | 202.00 | 195.20 | 196.79 | +2.940% | 340,931 | -25.296% |
| 2026-04-21 | 212.42 | 214.69 | 190.00 | 191.17 | -12.408% | 938,940 | -23.100% |
| 2026-04-20 | 218.70 | 219.49 | 213.11 | 218.25 | -2.183% | 564,868 | -32.641% |
| 2026-04-17 | 220.01 | 231.88 | 219.00 | 223.12 | +5.619% | 640,453 | -34.112% |
| 2026-04-16 | 214.34 | 217.52 | 210.41 | 211.25 | -0.574% | 331,109 | -30.409% |
| 2026-04-15 | 222.17 | 223.85 | 212.00 | 212.47 | -5.586% | 434,599 | -30.809% |
| 2026-04-14 | 222.76 | 229.00 | 220.00 | 225.04 | +3.548% | 338,728 | -34.674% |
| 2026-04-13 | 213.50 | 218.72 | 210.68 | 217.33 | -0.885% | 351,278 | -32.356% |
| 2026-04-10 | 217.36 | 223.00 | 216.85 | 219.27 | +1.953% | 287,851 | -32.955% |
| 2026-04-09 | 215.03 | 221.89 | 209.30 | 215.07 | +0.660% | 606,774 | -31.646% |
| 2026-04-08 | 225.25 | 227.79 | 207.03 | 213.66 | +6.336% | 951,706 | -31.194% |
| 2026-04-07 | 195.02 | 201.39 | 186.08 | 200.93 | +2.317% | 571,722 | -26.835% |
| 2026-04-06 | 197.95 | 202.40 | 194.48 | 196.38 | -1.500% | 433,572 | -25.140% |
| 2026-04-02 | 180.03 | 204.97 | 179.68 | 199.37 | -2.746% | 764,854 | -26.263% |
| 2026-04-01 | 200.55 | 212.44 | 195.16 | 205.00 | +8.898% | 883,954 | -28.288% |
| 2026-03-31 | 173.50 | 188.25 | 173.04 | 188.25 | +14.022% | 767,399 | -21.907% |
| 2026-03-30 | 171.78 | 175.41 | 161.22 | 165.10 | +0.456% | 572,287 | -10.957% |
| 2026-03-27 | 154.42 | 169.25 | 152.73 | 164.35 | +7.482% | 637,821 | -10.551% |
| 2026-03-26 | 157.00 | 168.88 | 152.53 | 152.91 | -8.645% | 894,550 | -3.858% |
| 2026-03-25 | 172.66 | 174.44 | 164.83 | 167.38 | +6.320% | 730,581 | -12.170% |
| 2026-03-24 | 151.92 | 159.54 | 147.35 | 157.43 | +0.440% | 890,522 | -6.619% |
| 2026-03-23 | 150.39 | 163.10 | 149.50 | 156.74 | +7.695% | 1,435,779 | -6.208% |
| 2026-03-20 | 157.25 | 157.44 | 140.40 | 145.54 | -7.181% | 972,289 | +1.010% |
| 2026-03-19 | 148.50 | 158.00 | 144.43 | 156.80 | -11.572% | 1,766,488 | -6.244% |
| 2026-03-18 | 185.00 | 186.20 | 175.51 | 177.32 | -12.435% | 945,563 | -17.093% |
| 2026-03-17 | 205.42 | 211.67 | 199.63 | 202.50 | -0.891% | 342,296 | -27.402% |
| 2026-03-16 | 200.08 | 210.37 | 195.72 | 204.32 | +2.094% | 611,868 | -28.049% |
| 2026-03-13 | 223.60 | 223.60 | 198.04 | 200.13 | -11.868% | 1,072,132 | -26.543% |
| 2026-03-12 | 235.05 | 235.85 | 223.03 | 227.08 | -4.178% | 418,983 | -35.261% |
| 2026-03-11 | 240.09 | 240.20 | 226.30 | 236.98 | -3.710% | 600,917 | -37.965% |
| 2026-03-10 | 249.52 | 257.38 | 245.14 | 246.11 | +1.627% | 603,708 | -40.267% |
| 2026-03-09 | 225.00 | 242.50 | 211.57 | 242.17 | +2.173% | 782,896 | -39.295% |
| 2026-03-06 | 227.10 | 242.52 | 223.00 | 237.02 | -1.118% | 745,876 | -37.976% |
| 2026-03-05 | 250.00 | 250.00 | 228.00 | 239.70 | -7.448% | 1,195,661 | -38.669% |
| 2026-03-04 | 269.95 | 270.31 | 251.80 | 258.99 | +1.030% | 605,246 | -43.237% |
| 2026-03-03 | 269.00 | 271.00 | 242.00 | 256.35 | -17.368% | 1,625,933 | -42.653% |
| 2026-03-02 | 317.07 | 320.79 | 288.51 | 310.23 | -1.053% | 884,396 | -52.613% |
| 2026-02-27 | 309.32 | 313.81 | 305.04 | 313.53 | +3.434% | 640,397 | -53.111% |
| 2026-02-26 | 285.53 | 303.12 | 278.62 | 303.12 | +5.082% | 518,675 | -51.501% |
| 2026-02-25 | 294.14 | 299.18 | 287.21 | 288.46 | +0.526% | 401,718 | -49.036% |
| 2026-02-24 | 267.95 | 290.55 | 264.63 | 286.95 | +0.790% | 579,004 | -48.768% |
| 2026-02-23 | 272.43 | 285.86 | 271.00 | 284.70 | +7.759% | 741,867 | -48.363% |
| 2026-02-20 | 254.72 | 264.96 | 243.92 | 264.20 | +3.844% | 681,937 | -44.357% |
| 2026-02-19 | 243.62 | 254.85 | 240.00 | 254.42 | +3.075% | 542,337 | -42.218% |
| 2026-02-18 | 243.29 | 251.77 | 240.80 | 246.83 | +4.531% | 373,266 | -40.441% |
| 2026-02-17 | 233.28 | 240.27 | 222.21 | 236.13 | -6.867% | 744,019 | -37.742% |
| 2026-02-13 | 240.06 | 254.66 | 233.44 | 253.54 | +11.334% | 798,487 | -42.017% |
| 2026-02-12 | 260.88 | 265.28 | 227.73 | 227.73 | -14.468% | 816,229 | -35.445% |
| 2026-02-11 | 264.19 | 268.65 | 249.58 | 266.25 | +5.354% | 613,913 | -44.785% |
| 2026-02-10 | 249.22 | 255.98 | 246.56 | 252.72 | +0.545% | 405,756 | -41.829% |
| 2026-02-09 | 231.91 | 252.59 | 231.37 | 251.35 | +11.281% | 828,674 | -41.512% |
| 2026-02-06 | 216.15 | 228.52 | 215.58 | 225.87 | +10.482% | 605,792 | -34.914% |
| 2026-02-05 | 214.17 | 226.97 | 203.90 | 204.44 | -12.618% | 858,815 | -28.091% |
| 2026-02-04 | 245.76 | 245.76 | 216.47 | 233.96 | +1.032% | 1,033,664 | -37.164% |
| 2026-02-03 | 239.03 | 239.72 | 220.00 | 231.57 | +8.403% | 1,108,950 | -36.516% |
| 2026-02-02 | 212.25 | 225.46 | 203.64 | 213.62 | -0.136% | 1,347,106 | -31.182% |
| 2026-01-30 | 238.60 | 254.95 | 208.28 | 213.91 | -25.238% | 2,318,950 | -31.275% |
| 2026-01-29 | 316.82 | 317.99 | 268.85 | 286.12 | -7.557% | 1,552,682 | -48.619% |
| 2026-01-28 | 300.91 | 310.50 | 293.05 | 309.51 | +5.097% | 1,034,985 | -52.502% |
| 2026-01-27 | 287.05 | 295.11 | 266.00 | 294.50 | +3.087% | 928,834 | -50.081% |
| 2026-01-26 | 302.61 | 311.95 | 285.01 | 285.68 | +1.219% | 1,210,354 | -48.540% |
| 2026-01-23 | 274.44 | 285.64 | 271.66 | 282.24 | +3.388% | 770,690 | -47.913% |
| 2026-01-22 | 253.00 | 276.89 | 252.71 | 272.99 | +7.362% | 737,751 | -46.148% |
| 2026-01-21 | 272.21 | 273.94 | 250.11 | 254.27 | -2.865% | 1,219,561 | -42.184% |
| 2026-01-20 | 255.43 | 262.70 | 252.37 | 261.77 | +11.429% | 816,320 | -43.840% |
| 2026-01-16 | 229.88 | 235.12 | 221.44 | 234.92 | +0.068% | 666,516 | -37.421% |
| 2026-01-15 | 228.84 | 237.78 | 225.68 | 234.76 | +0.604% | 439,309 | -37.379% |
| 2026-01-14 | 240.90 | 241.38 | 226.07 | 233.35 | +0.708% | 659,095 | -37.000% |
| 2026-01-13 | 234.32 | 238.47 | 230.27 | 231.71 | +1.636% | 648,262 | -36.554% |
| 2026-01-12 | 225.76 | 233.70 | 224.30 | 227.98 | +7.033% | 713,033 | -35.516% |
| 2026-01-09 | 209.51 | 216.00 | 207.46 | 213.00 | +2.305% | 463,610 | -30.981% |
| 2026-01-08 | 197.66 | 208.65 | 196.37 | 208.20 | +0.604% | 624,272 | -29.390% |
| 2026-01-07 | 199.37 | 206.95 | 193.11 | 206.95 | -2.221% | 730,964 | -28.964% |
| 2026-01-06 | 199.39 | 211.80 | 198.20 | 211.65 | +8.505% | 556,397 | -30.541% |
| 2026-01-05 | 192.00 | 204.92 | 190.23 | 195.06 | +6.069% | 727,554 | -24.633% |
| 2026-01-02 | 189.99 | 189.99 | 173.00 | 183.90 | +0.027% | 781,675 | -20.060% |
| 2025-12-31 | 186.76 | 192.28 | 183.46 | 183.85 | -2.699% | 379,091 | -20.038% |
| 2025-12-30 | 193.78 | 195.47 | 187.34 | 188.95 | +2.135% | 506,922 | -22.196% |
| 2025-12-29 | 190.00 | 192.00 | 180.17 | 185.00 | -11.441% | 1,150,239 | -20.535% |
| 2025-12-26 | 207.50 | 211.09 | 202.01 | 208.90 | +2.977% | 587,373 | -29.627% |
| 2025-12-24 | 202.28 | 203.97 | 196.00 | 202.86 | -0.942% | 437,872 | -27.531% |
| 2025-12-23 | 205.29 | 205.99 | 198.00 | 204.79 | -0.205% | 618,278 | -28.214% |
| 2025-12-22 | 202.98 | 208.70 | 200.03 | 205.21 | +6.936% | 726,810 | -28.361% |
| 2025-12-19 | 182.42 | 195.50 | 182.42 | 191.90 | +5.145% | 671,411 | -23.392% |
| 2025-12-18 | 181.51 | 189.26 | 179.12 | 182.51 | -0.300% | 602,903 | -19.451% |
| 2025-12-17 | 184.75 | 186.83 | 178.50 | 183.06 | +2.262% | 563,860 | -19.693% |
| 2025-12-16 | 180.81 | 185.48 | 174.63 | 179.01 | -0.334% | 583,573 | -17.876% |
| 2025-12-15 | 187.06 | 187.28 | 174.78 | 179.61 | -1.922% | 843,629 | -18.150% |
| 2025-12-12 | 195.26 | 195.26 | 177.00 | 183.13 | -1.400% | 1,102,998 | -19.724% |
| 2025-12-11 | 172.93 | 190.43 | 172.88 | 185.73 | +7.228% | 1,356,935 | -20.847% |
| 2025-12-10 | 166.12 | 175.93 | 162.17 | 173.21 | +3.126% | 836,288 | -15.126% |
| 2025-12-09 | 157.39 | 168.29 | 157.39 | 167.96 | +6.995% | 704,731 | -12.473% |
| 2025-12-08 | 164.30 | 165.64 | 156.65 | 156.98 | -4.461% | 446,835 | -6.351% |
| 2025-12-05 | 168.54 | 175.51 | 163.34 | 164.31 | -1.018% | 808,244 | -10.529% |
| 2025-12-04 | 161.68 | 166.45 | 160.50 | 166.00 | +0.685% | 424,487 | -11.440% |
| 2025-12-03 | 168.74 | 172.20 | 164.20 | 164.87 | -1.216% | 621,605 | -10.833% |
| 2025-12-02 | 170.78 | 172.62 | 157.42 | 166.90 | -3.027% | 973,489 | -11.917% |
| 2025-12-01 | 176.85 | 177.00 | 168.90 | 172.11 | -0.967% | 704,104 | -14.584% |
| 2025-11-28 | 170.70 | 173.80 | 167.74 | 173.79 | +4.035% | 502,718 | -15.409% |
| 2025-11-26 | 155.60 | 167.98 | 155.56 | 167.05 | +9.606% | 806,636 | -11.996% |
| 2025-11-25 | 150.56 | 155.08 | 148.59 | 152.41 | -0.223% | 661,801 | -3.543% |
| 2025-11-24 | 138.46 | 153.15 | 138.42 | 152.75 | +11.561% | 902,470 | -3.758% |
| 2025-11-21 | 134.49 | 140.75 | 132.63 | 136.92 | +1.528% | 911,385 | +7.369% |
| 2025-11-20 | 149.00 | 153.00 | 134.36 | 134.86 | -8.804% | 1,141,707 | +9.009% |
| 2025-11-19 | 149.76 | 154.57 | 144.37 | 147.88 | +1.993% | 810,877 | -0.588% |
| 2025-11-18 | 145.19 | 148.07 | 140.30 | 144.99 | +1.719% | 634,066 | +1.393% |
| 2025-11-17 | 144.96 | 150.00 | 139.21 | 142.54 | -3.074% | 786,805 | +3.136% |
| 2025-11-14 | 136.46 | 149.88 | 135.84 | 147.06 | -2.253% | 1,099,828 | -0.034% |
| 2025-11-13 | 160.34 | 161.40 | 148.00 | 150.45 | -5.698% | 1,435,005 | -2.286% |
| 2025-11-12 | 149.83 | 162.22 | 147.91 | 159.54 | +6.780% | 1,259,057 | -7.854% |
| 2025-11-11 | 148.96 | 149.90 | 142.70 | 149.41 | +1.826% | 893,142 | -1.606% |
| 2025-11-10 | 143.99 | 148.50 | 141.73 | 146.73 | +9.664% | 1,524,137 | +0.191% |
| 2025-11-07 | 130.20 | 134.05 | 126.61 | 133.80 | +4.613% | 735,481 | +9.873% |
| 2025-11-06 | 129.64 | 134.80 | 127.63 | 127.90 | +0.479% | 1,515,942 | +14.941% |
| 2025-11-05 | 124.72 | 128.12 | 123.18 | 127.29 | +6.904% | 655,268 | +15.492% |
| 2025-11-04 | 122.50 | 123.91 | 118.87 | 119.07 | -8.548% | 1,327,301 | +23.465% |
| 2025-11-03 | 131.61 | 134.24 | 128.06 | 130.20 | -2.002% | 754,244 | +12.911% |
| 2025-10-31 | 136.05 | 136.31 | 129.71 | 132.86 | -2.302% | 1,025,660 | +10.650% |
| 2025-10-30 | 129.16 | 136.74 | 127.50 | 135.99 | +4.761% | 1,374,584 | +8.104% |
| 2025-10-29 | 136.24 | 136.37 | 128.28 | 129.81 | +0.332% | 1,530,877 | +13.250% |
| 2025-10-28 | 120.48 | 130.08 | 120.10 | 129.38 | +3.314% | 1,180,425 | +13.627% |
| 2025-10-27 | 126.47 | 130.90 | 119.00 | 125.23 | -8.135% | 2,422,355 | +17.392% |
| 2025-10-24 | 135.41 | 140.88 | 133.87 | 136.32 | -2.629% | 1,447,859 | +7.842% |
| 2025-10-23 | 142.50 | 143.27 | 139.30 | 140.00 | +2.294% | 1,215,279 | +5.007% |
| 2025-10-22 | 128.21 | 138.31 | 127.87 | 136.86 | +0.345% | 3,225,034 | +7.416% |
| 2025-10-21 | 144.00 | 145.52 | 133.70 | 136.39 | -18.825% | 4,577,630 | +7.786% |
| 2025-10-20 | 167.54 | 170.79 | 162.50 | 168.02 | +4.672% | 1,431,926 | -12.504% |
| 2025-10-17 | 176.85 | 177.77 | 154.66 | 160.52 | -14.059% | 3,336,776 | -8.416% |
| 2025-10-16 | 178.33 | 189.68 | 175.28 | 186.78 | +7.289% | 2,271,857 | -21.292% |
| 2025-10-15 | 166.02 | 175.34 | 165.00 | 174.09 | +7.689% | 1,528,841 | -15.555% |
| 2025-10-14 | 160.00 | 165.62 | 158.50 | 161.66 | -2.249% | 723,691 | -9.062% |
| 2025-10-13 | 160.17 | 165.87 | 160.00 | 165.38 | +9.458% | 1,532,427 | -11.108% |
| 2025-10-10 | 151.73 | 154.67 | 148.44 | 151.09 | +0.305% | 1,677,823 | -2.700% |
| 2025-10-09 | 165.75 | 166.04 | 146.41 | 150.63 | -8.786% | 1,986,023 | -2.403% |
| 2025-10-08 | 163.79 | 165.35 | 159.09 | 165.14 | +5.292% | 1,178,918 | -10.979% |
| 2025-10-07 | 164.18 | 164.18 | 155.67 | 156.84 | -3.997% | 1,206,324 | -6.268% |
| 2025-10-06 | 161.45 | 167.11 | 160.11 | 163.37 | +3.826% | 1,649,168 | -10.014% |
| 2025-10-03 | 158.31 | 160.00 | 155.00 | 157.35 | +0.076% | 905,390 | -6.571% |
| 2025-10-02 | 162.37 | 162.37 | 145.20 | 157.23 | -0.235% | 1,633,745 | -6.500% |
| 2025-10-01 | 158.04 | 160.93 | 155.39 | 157.60 | +2.046% | 1,380,708 | -6.720% |
| 2025-09-30 | 148.57 | 157.80 | 148.00 | 154.44 | +1.652% | 1,384,414 | -4.811% |
| 2025-09-29 | 155.49 | 156.52 | 150.41 | 151.93 | +2.885% | 1,202,890 | -3.238% |
| 2025-09-26 | 143.83 | 148.80 | 142.15 | 147.67 | +4.287% | 1,156,704 | -0.447% |
| 2025-09-25 | 138.90 | 142.10 | 137.65 | 141.60 | +1.981% | 1,474,156 | +3.821% |
| 2025-09-24 | 144.99 | 147.26 | 138.56 | 138.85 | -5.125% | 1,137,845 | +5.877% |
| 2025-09-23 | 149.18 | 150.40 | 144.87 | 146.35 | -0.027% | 1,464,543 | +0.451% |
| 2025-09-22 | 144.80 | 146.91 | 141.06 | 146.39 | +5.143% | 1,556,420 | +0.424% |
| 2025-09-19 | 126.78 | 139.87 | 126.76 | 139.23 | +10.369% | 1,791,409 | +5.588% |
| 2025-09-18 | 123.53 | 126.37 | 120.47 | 126.15 | +0.502% | 989,809 | +16.536% |
| 2025-09-17 | 124.08 | 130.32 | 122.43 | 125.52 | -1.142% | 1,218,435 | +17.121% |
| 2025-09-16 | 133.17 | 133.17 | 125.63 | 126.97 | -4.195% | 1,066,851 | +15.783% |
| 2025-09-15 | 128.78 | 133.60 | 127.73 | 132.53 | +2.119% | 936,834 | +10.926% |
| 2025-09-12 | 130.80 | 131.16 | 127.95 | 129.78 | -0.031% | 810,844 | +13.276% |
| 2025-09-11 | 124.55 | 129.94 | 123.79 | 129.82 | +3.848% | 912,088 | +13.241% |
| 2025-09-10 | 121.66 | 125.64 | 121.66 | 125.01 | +4.698% | 1,004,896 | +17.599% |
| 2025-09-09 | 122.52 | 123.38 | 118.72 | 119.40 | -1.192% | 917,409 | +23.124% |
| 2025-09-08 | 120.95 | 121.50 | 118.26 | 120.84 | +2.755% | 1,317,433 | +21.657% |
| 2025-09-05 | 116.68 | 119.65 | 113.75 | 117.60 | +5.509% | 1,734,830 | +25.009% |
| 2025-09-04 | 111.10 | 112.99 | 109.31 | 111.46 | -2.125% | 1,293,826 | +31.895% |
| 2025-09-03 | 114.95 | 116.08 | 112.25 | 113.88 | +1.263% | 1,125,118 | +29.092% |
| 2025-09-02 | 111.00 | 113.40 | 107.18 | 112.46 | +5.142% | 1,542,477 | +30.722% |
| 2025-08-29 | 100.63 | 107.24 | 100.63 | 106.96 | +6.216% | 1,183,275 | +37.444% |
| 2025-08-28 | 101.34 | 101.88 | 98.93 | 100.70 | -0.435% | 621,505 | +45.988% |
| 2025-08-27 | 100.24 | 101.40 | 98.14 | 101.14 | -0.560% | 751,941 | +45.353% |
| 2025-08-26 | 98.56 | 101.81 | 98.12 | 101.71 | +4.168% | 677,323 | +44.538% |
| 2025-08-25 | 97.79 | 99.29 | 97.31 | 97.64 | +0.236% | 509,902 | +50.563% |
| 2025-08-22 | 92.92 | 98.90 | 91.65 | 97.41 | +3.189% | 857,814 | +50.919% |
| 2025-08-21 | 90.73 | 95.80 | 90.73 | 94.40 | +3.429% | 989,899 | +55.731% |
| 2025-08-20 | 88.33 | 91.55 | 88.06 | 91.27 | +5.710% | 750,152 | +61.072% |
| 2025-08-19 | 90.51 | 90.82 | 86.33 | 86.34 | -5.360% | 645,679 | +70.269% |
| 2025-08-18 | 91.23 | 92.00 | 89.75 | 91.23 | -0.371% | 495,528 | +61.142% |
| 2025-08-15 | 89.70 | 92.41 | 88.61 | 91.57 | +2.028% | 607,043 | +60.544% |
| 2025-08-14 | 89.91 | 92.42 | 88.94 | 89.75 | -1.406% | 417,865 | +63.799% |
| 2025-08-13 | 92.88 | 93.17 | 90.35 | 91.03 | -0.328% | 569,124 | +61.496% |
| 2025-08-12 | 90.54 | 91.44 | 88.87 | 91.33 | +1.557% | 503,473 | +60.966% |
| 2025-08-11 | 86.38 | 90.80 | 85.61 | 89.93 | -1.284% | 720,215 | +63.472% |
| 2025-08-08 | 91.81 | 93.41 | 90.33 | 91.10 | +0.508% | 834,480 | +61.372% |
| 2025-08-07 | 90.63 | 92.33 | 89.70 | 90.64 | +2.015% | 913,150 | +62.191% |
| 2025-08-06 | 85.86 | 89.00 | 85.86 | 88.85 | +3.062% | 829,405 | +65.459% |
| 2025-08-05 | 80.77 | 86.77 | 80.58 | 86.21 | +5.585% | 1,771,264 | +70.525% |
| 2025-08-04 | 76.66 | 81.92 | 76.50 | 81.65 | +9.539% | 1,424,813 | +80.049% |
| 2025-08-01 | 75.44 | 76.32 | 73.11 | 74.54 | +3.098% | 1,229,039 | +97.223% |
| 2025-07-31 | 73.68 | 74.26 | 71.60 | 72.30 | -0.687% | 713,458 | +103.333% |
| 2025-07-30 | 74.85 | 76.11 | 72.02 | 72.80 | -5.405% | 1,317,351 | +101.937% |
| 2025-07-29 | 75.50 | 77.26 | 74.92 | 76.96 | +2.449% | 733,324 | +91.021% |
| 2025-07-28 | 77.18 | 77.20 | 73.82 | 75.12 | -4.911% | 1,116,666 | +95.700% |
| 2025-07-25 | 76.06 | 79.20 | 76.05 | 79.00 | +2.107% | 970,179 | +86.089% |
| 2025-07-24 | 76.54 | 78.75 | 75.12 | 77.37 | -1.989% | 694,246 | +90.009% |
| 2025-07-23 | 79.81 | 81.07 | 78.25 | 78.94 | -2.374% | 907,816 | +86.230% |
| 2025-07-22 | 78.25 | 81.67 | 77.25 | 80.86 | +5.713% | 1,348,148 | +81.808% |
| 2025-07-21 | 73.42 | 77.53 | 73.42 | 76.49 | +7.219% | 1,329,602 | +92.195% |
| 2025-07-18 | 72.88 | 73.25 | 71.34 | 71.34 | -0.558% | 615,258 | +106.070% |
| 2025-07-17 | 71.15 | 72.22 | 69.48 | 71.74 | -2.128% | 1,086,334 | +104.921% |
| 2025-07-16 | 73.03 | 74.92 | 70.94 | 73.30 | +0.632% | 1,040,328 | +100.559% |
| 2025-07-15 | 75.03 | 75.59 | 70.46 | 72.84 | -3.125% | 894,220 | +101.826% |
| 2025-07-14 | 75.30 | 77.65 | 74.98 | 75.19 | +0.147% | 848,904 | +95.518% |
| 2025-07-11 | 74.88 | 75.61 | 73.74 | 75.08 | +2.164% | 914,359 | +95.804% |
| 2025-07-10 | 73.11 | 73.63 | 71.09 | 73.49 | +1.338% | 815,982 | +100.041% |
| 2025-07-09 | 70.69 | 73.02 | 69.96 | 72.52 | +2.386% | 960,188 | +102.716% |
| 2025-07-08 | 76.81 | 76.89 | 69.37 | 70.83 | -8.689% | 2,369,077 | +107.553% |
| 2025-07-07 | 74.23 | 77.69 | 72.21 | 77.57 | +0.963% | 957,595 | +89.519% |
| 2025-07-03 | 74.60 | 76.85 | 74.46 | 76.83 | +0.946% | 464,876 | +91.345% |
| 2025-07-02 | 75.23 | 76.39 | 73.81 | 76.11 | +2.175% | 593,347 | +93.155% |
| 2025-07-01 | 77.12 | 77.25 | 74.20 | 74.49 | +0.202% | 1,173,694 | +97.355% |
| 2025-06-30 | 71.27 | 74.53 | 70.82 | 74.34 | +5.193% | 1,073,784 | +97.754% |
| 2025-06-27 | 71.42 | 71.92 | 69.64 | 70.67 | -7.184% | 1,627,205 | +108.023% |
| 2025-06-26 | 73.52 | 76.20 | 73.52 | 76.14 | +2.504% | 586,064 | +93.079% |
| 2025-06-25 | 73.30 | 75.00 | 72.90 | 74.28 | +0.148% | 703,985 | +97.913% |
| 2025-06-24 | 73.24 | 74.93 | 70.73 | 74.17 | -4.580% | 1,405,195 | +98.207% |
| 2025-06-23 | 76.08 | 79.71 | 75.40 | 77.73 | +2.763% | 1,129,289 | +89.129% |
| 2025-06-20 | 76.72 | 78.88 | 75.57 | 75.64 | -2.626% | 712,349 | +94.355% |
| 2025-06-18 | 78.96 | 79.71 | 77.36 | 77.68 | -1.956% | 591,710 | +89.251% |
| 2025-06-17 | 79.88 | 80.69 | 77.88 | 79.23 | -0.176% | 644,233 | +85.548% |
| 2025-06-16 | 79.84 | 81.15 | 79.11 | 79.37 | -3.325% | 765,665 | +85.221% |
| 2025-06-13 | 81.98 | 82.78 | 80.27 | 82.10 | +3.505% | 1,568,728 | +79.062% |
| 2025-06-12 | 77.23 | 79.99 | 76.98 | 79.32 | +6.171% | 1,663,635 | +85.338% |
| 2025-06-11 | 73.61 | 74.83 | 73.04 | 74.71 | +1.868% | 562,026 | +96.774% |
| 2025-06-10 | 76.10 | 76.71 | 72.44 | 73.34 | -2.732% | 884,579 | +100.450% |
| 2025-06-09 | 73.86 | 75.92 | 73.36 | 75.40 | +1.947% | 776,533 | +94.973% |
| 2025-06-06 | 78.36 | 78.36 | 73.51 | 73.96 | -5.723% | 1,314,183 | +98.770% |
| 2025-06-05 | 80.08 | 82.80 | 77.50 | 78.45 | -0.381% | 1,073,395 | +87.393% |
| 2025-06-04 | 78.90 | 79.50 | 77.68 | 78.75 | +0.600% | 692,540 | +86.679% |
| 2025-06-03 | 77.65 | 78.47 | 76.12 | 78.28 | -2.479% | 943,682 | +87.800% |
| 2025-06-02 | 74.56 | 80.50 | 74.35 | 80.27 | +12.234% | 2,136,823 | +83.144% |
| 2025-05-30 | 69.43 | 71.66 | 68.93 | 71.52 | +1.476% | 793,307 | +105.551% |
| 2025-05-29 | 71.57 | 72.13 | 69.60 | 70.48 | -0.198% | 631,316 | +108.584% |
| 2025-05-28 | 69.44 | 70.75 | 69.15 | 70.62 | +2.259% | 570,474 | +108.170% |
| 2025-05-27 | 68.04 | 70.66 | 67.98 | 69.06 | -3.074% | 925,830 | +112.873% |
| 2025-05-23 | 70.79 | 71.99 | 69.17 | 71.25 | +5.431% | 1,414,645 | +106.330% |
| 2025-05-22 | 67.88 | 68.72 | 66.36 | 67.58 | -1.199% | 1,164,092 | +117.535% |
| 2025-05-21 | 67.29 | 69.11 | 67.12 | 68.40 | +2.764% | 1,713,873 | +114.927% |
| 2025-05-20 | 63.09 | 66.68 | 62.75 | 66.56 | +6.156% | 1,526,465 | +120.868% |
| 2025-05-19 | 62.16 | 62.94 | 61.01 | 62.70 | +4.274% | 1,204,263 | +134.466% |
| 2025-05-16 | 57.86 | 60.25 | 57.40 | 60.13 | -0.890% | 1,101,774 | +144.487% |
| 2025-05-15 | 59.54 | 60.75 | 58.36 | 60.67 | +4.208% | 1,379,400 | +142.311% |
| 2025-05-14 | 58.05 | 58.50 | 57.10 | 58.22 | -4.385% | 1,098,166 | +152.508% |
| 2025-05-13 | 61.23 | 61.31 | 59.85 | 60.89 | -0.246% | 908,539 | +141.435% |
| 2025-05-12 | 65.23 | 65.23 | 60.35 | 61.04 | -14.856% | 2,318,885 | +140.842% |
| 2025-05-09 | 69.46 | 71.99 | 68.30 | 71.69 | +6.082% | 1,012,811 | +105.063% |
| 2025-05-08 | 70.41 | 70.99 | 67.25 | 67.58 | -4.183% | 1,000,159 | +117.535% |
| 2025-05-07 | 69.79 | 71.69 | 68.77 | 70.53 | -3.568% | 1,092,186 | +108.436% |
| 2025-05-06 | 70.72 | 73.21 | 69.22 | 73.14 | +8.436% | 1,556,302 | +100.998% |
| 2025-05-05 | 67.98 | 67.98 | 65.62 | 67.45 | +6.996% | 1,034,717 | +117.954% |
| 2025-05-02 | 64.96 | 65.75 | 62.14 | 63.04 | -0.285% | 1,092,656 | +133.201% |
| 2025-05-01 | 64.37 | 64.60 | 62.57 | 63.22 | -7.397% | 1,510,509 | +132.537% |
| 2025-04-30 | 65.74 | 68.47 | 65.74 | 68.27 | +1.896% | 937,149 | +115.336% |
| 2025-04-29 | 67.94 | 69.07 | 66.80 | 67.00 | -3.639% | 740,905 | +119.418% |
| 2025-04-28 | 67.35 | 69.62 | 66.57 | 69.53 | +2.280% | 1,067,302 | +111.434% |
| 2025-04-25 | 66.10 | 68.20 | 65.95 | 67.98 | -3.779% | 1,025,156 | +116.255% |
| 2025-04-24 | 70.40 | 70.85 | 68.06 | 70.65 | +3.912% | 1,272,948 | +108.082% |
| 2025-04-23 | 65.50 | 69.15 | 65.11 | 67.99 | -5.622% | 2,173,436 | +116.223% |
| 2025-04-22 | 77.05 | 77.18 | 71.52 | 72.04 | -5.546% | 2,580,672 | +104.067% |
| 2025-04-21 | 79.30 | 81.00 | 74.36 | 76.27 | +2.762% | 2,007,011 | +92.749% |
| 2025-04-17 | 76.44 | 76.44 | 72.65 | 74.22 | -3.922% | 1,507,766 | +98.073% |
| 2025-04-16 | 78.62 | 79.87 | 75.49 | 77.25 | +5.446% | 2,564,357 | +90.304% |
| 2025-04-15 | 72.92 | 73.88 | 71.50 | 73.26 | +2.133% | 953,466 | +100.669% |
| 2025-04-14 | 68.58 | 72.34 | 67.15 | 71.73 | 0.000% | 1,734,522 | +104.949% |