OILD
MicroSectors Oil & Gas Exp. & Prod. -3x Inverse Leveraged ETN
stockNYSEETF
Market OpenOct 5, 2026 12:02:56 PM EDT
28.91USD-4.288%(-1.29)51,251
28.85Bid28.89Ask0.04SpreadOILD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.85 | 30.85 | 28.91 | 28.91 | -4.272% | 51,251 | 0.000% | |
| 2026-10-02 | 31.56 | 31.56 | 30.02 | 30.20 | -0.264% | 86,504 | -4.272% | |
| 2026-10-01 | 32.65 | 32.66 | 30.22 | 30.28 | -6.021% | 190,799 | -4.524% | |
| 2026-09-30 | 31.69 | 32.23 | 31.33 | 32.22 | +0.687% | 148,375 | -10.273% | |
| 2026-09-29 | 32.20 | 32.73 | 31.65 | 32.00 | +3.060% | 102,647 | -9.656% | |
| 2026-09-28 | 29.73 | 31.31 | 29.73 | 31.05 | +0.648% | 110,339 | -6.892% | |
| 2026-09-25 | 30.90 | 31.35 | 30.48 | 30.85 | +3.108% | 69,763 | -6.288% | |
| 2026-09-24 | 29.54 | 30.26 | 28.90 | 29.92 | -1.579% | 153,276 | -3.376% | |
| 2026-09-23 | 30.79 | 30.95 | 29.58 | 30.40 | -3.169% | 114,398 | -4.901% | |
| 2026-09-22 | 31.60 | 31.93 | 30.19 | 31.39 | +3.273% | 98,779 | -7.915% | |
| 2026-09-21 | 29.40 | 30.44 | 29.00 | 30.40 | +6.257% | 138,073 | -4.901% | |
| 2026-09-18 | 28.40 | 28.62 | 28.05 | 28.61 | +1.924% | 52,874 | +1.049% | |
| 2026-09-17 | 29.09 | 29.18 | 28.05 | 28.07 | -1.474% | 110,745 | +2.993% | |
| 2026-09-16 | 26.84 | 28.90 | 26.84 | 28.49 | +9.830% | 223,189 | +1.474% | |
| 2026-09-15 | 27.27 | 27.30 | 25.68 | 25.94 | -6.421% | 166,522 | +11.449% | |
| 2026-09-14 | 25.69 | 28.10 | 25.69 | 27.72 | +3.317% | 113,097 | +4.293% | |
| 2026-09-11 | 27.14 | 27.38 | 26.30 | 26.83 | -0.740% | 148,056 | +7.753% | |
| 2026-09-10 | 25.60 | 27.65 | 25.57 | 27.03 | +1.923% | 100,751 | +6.955% | |
| 2026-09-09 | 26.44 | 26.78 | 25.70 | 26.52 | -2.248% | 97,972 | +9.012% | |
| 2026-09-08 | 27.00 | 27.56 | 26.33 | 27.13 | -1.739% | 86,559 | +6.561% | |
| 2026-09-04 | 27.52 | 28.40 | 27.40 | 27.61 | +2.259% | 62,435 | +4.708% | |
| 2026-09-03 | 26.38 | 27.00 | 25.90 | 27.00 | +2.311% | 109,687 | +7.074% | |
| 2026-09-02 | 27.46 | 27.46 | 26.05 | 26.39 | -1.732% | 111,180 | +9.549% | |
| 2026-09-01 | 26.99 | 27.73 | 26.79 | 26.86 | -3.746% | 66,566 | +7.652% | |
| 2026-08-31 | 28.20 | 28.94 | 27.18 | 27.90 | -5.839% | 77,187 | +3.620% | |
| 2026-08-28 | 29.96 | 30.35 | 29.61 | 29.63 | -2.017% | 45,981 | -2.430% | |
| 2026-08-27 | 30.67 | 31.47 | 29.64 | 30.24 | -0.428% | 41,746 | -4.398% | |
| 2026-08-26 | 31.39 | 31.82 | 29.63 | 30.37 | -0.999% | 39,686 | -4.807% | |
| 2026-08-25 | 30.44 | 30.68 | 29.84 | 30.68 | +4.377% | 40,547 | -5.758% | |
| 2026-08-24 | 29.13 | 30.21 | 28.60 | 29.39 | +2.726% | 73,690 | -1.633% | |
| 2026-08-21 | 28.50 | 28.92 | 28.10 | 28.61 | +0.386% | 44,567 | +1.049% | |
| 2026-08-20 | 28.08 | 28.58 | 27.50 | 28.50 | -1.860% | 51,922 | +1.439% | |
| 2026-08-19 | 28.66 | 29.20 | 28.15 | 29.04 | -0.343% | 59,142 | -0.448% | |
| 2026-08-18 | 29.38 | 29.73 | 28.89 | 29.14 | -3.638% | 58,485 | -0.789% | |
| 2026-08-17 | 30.79 | 31.30 | 30.11 | 30.24 | -3.077% | 43,976 | -4.398% | |
| 2026-08-14 | 32.26 | 32.26 | 30.90 | 31.20 | -4.704% | 56,191 | -7.340% | |
| 2026-08-13 | 33.48 | 33.89 | 32.66 | 32.74 | +0.800% | 27,846 | -11.698% | |
| 2026-08-12 | 32.92 | 33.31 | 32.25 | 32.48 | -0.062% | 37,711 | -10.991% | |
| 2026-08-11 | 33.98 | 33.98 | 32.24 | 32.50 | -3.072% | 121,426 | -11.046% | |
| 2026-08-10 | 37.81 | 37.81 | 33.53 | 33.53 | -14.905% | 166,495 | -13.779% | |
| 2026-08-07 | 39.22 | 39.99 | 38.18 | 39.40 | +3.244% | 49,709 | -26.630% | |
| 2026-08-06 | 38.03 | 39.04 | 37.70 | 38.16 | -5.485% | 24,227 | -24.250% | |
| 2026-08-05 | 37.54 | 40.42 | 37.05 | 40.38 | +6.842% | 105,721 | -28.405% | |
| 2026-08-04 | 39.13 | 40.25 | 37.47 | 37.79 | +1.270% | 62,700 | -23.507% | |
| 2026-08-03 | 37.59 | 38.05 | 36.57 | 37.32 | +4.207% | 61,675 | -22.535% | |
| 2026-07-31 | 37.00 | 38.20 | 35.68 | 35.81 | -3.755% | 68,738 | -19.276% | |
| 2026-07-30 | 38.65 | 38.90 | 37.05 | 37.21 | -1.088% | 35,030 | -22.307% | |
| 2026-07-29 | 37.00 | 37.77 | 36.44 | 37.62 | -6.301% | 43,202 | -23.153% | |
| 2026-07-28 | 38.41 | 40.51 | 37.50 | 40.15 | +4.582% | 65,861 | -27.995% | |
| 2026-07-27 | 38.12 | 38.53 | 36.50 | 38.39 | +6.909% | 90,131 | -24.696% | |
| 2026-07-24 | 36.69 | 36.69 | 34.49 | 35.91 | -2.019% | 108,308 | -19.493% | |
| 2026-07-23 | 35.49 | 36.86 | 34.71 | 36.65 | -1.346% | 115,915 | -21.119% | |
| 2026-07-22 | 37.57 | 37.57 | 36.54 | 37.15 | -4.080% | 67,984 | -22.180% | |
| 2026-07-21 | 39.75 | 40.35 | 38.70 | 38.73 | -3.175% | 32,777 | -25.355% | |
| 2026-07-20 | 40.80 | 40.92 | 39.04 | 40.00 | -0.867% | 54,663 | -27.725% | |
| 2026-07-17 | 39.94 | 41.32 | 39.82 | 40.35 | -4.316% | 38,543 | -28.352% | |
| 2026-07-16 | 43.04 | 43.04 | 41.60 | 42.17 | -1.976% | 18,837 | -31.444% | |
| 2026-07-15 | 41.95 | 44.60 | 41.95 | 43.02 | +2.477% | 44,641 | -32.799% | |
| 2026-07-14 | 42.10 | 43.44 | 41.62 | 41.98 | -0.780% | 30,643 | -31.134% | |
| 2026-07-13 | 44.56 | 44.56 | 41.65 | 42.31 | -8.843% | 76,724 | -31.671% | |
| 2026-07-10 | 46.50 | 48.02 | 45.96 | 46.41 | -1.435% | 31,563 | -37.713% | |
| 2026-07-09 | 45.94 | 47.10 | 45.66 | 47.09 | +4.691% | 27,254 | -38.607% | |
| 2026-07-08 | 45.57 | 47.15 | 43.92 | 44.98 | -6.096% | 128,217 | -35.727% | |
| 2026-07-07 | 51.01 | 51.13 | 47.47 | 47.90 | -9.005% | 76,219 | -39.645% | |
| 2026-07-06 | 52.63 | 52.88 | 51.48 | 52.64 | +0.305% | 85,636 | -45.080% | |
| 2026-07-02 | 52.59 | 53.42 | 51.21 | 52.48 | -2.580% | 143,752 | -44.912% | |
| 2026-07-01 | 53.03 | 54.25 | 52.23 | 53.87 | +1.814% | 37,877 | -46.334% | |
| 2026-06-30 | 51.00 | 52.92 | 50.08 | 52.91 | +2.559% | 44,414 | -45.360% | |
| 2026-06-29 | 50.08 | 51.85 | 49.70 | 51.59 | +1.502% | 166,687 | -43.962% | |
| 2026-06-26 | 50.67 | 51.34 | 49.91 | 50.83 | +1.775% | 77,806 | -43.120% | |
| 2026-06-25 | 52.06 | 53.00 | 49.37 | 49.94 | -2.727% | 49,300 | -42.111% | |
| 2026-06-24 | 50.69 | 52.70 | 50.51 | 51.34 | +5.747% | 71,392 | -43.689% | |
| 2026-06-23 | 48.98 | 49.99 | 48.18 | 48.55 | -1.601% | 53,685 | -40.453% | |
| 2026-06-22 | 50.89 | 51.89 | 49.28 | 49.34 | -4.082% | 63,675 | -41.407% | |
| 2026-06-18 | 49.66 | 52.43 | 49.66 | 51.44 | +5.691% | 95,718 | -43.799% | |
| 2026-06-17 | 47.51 | 49.00 | 46.94 | 48.67 | +3.752% | 108,380 | -40.600% | |
| 2026-06-16 | 47.49 | 47.74 | 46.58 | 46.91 | +1.361% | 82,255 | -38.371% | |
| 2026-06-15 | 47.49 | 47.49 | 45.15 | 46.28 | +10.217% | 191,238 | -37.532% | |
| 2026-06-12 | 43.93 | 44.07 | 40.85 | 41.99 | -2.575% | 103,815 | -31.150% | |
| 2026-06-11 | 39.40 | 43.10 | 39.27 | 43.10 | +6.608% | 53,166 | -32.923% | |
| 2026-06-10 | 41.90 | 41.90 | 39.00 | 40.43 | -5.075% | 102,565 | -28.491% | |
| 2026-06-09 | 41.34 | 43.91 | 41.06 | 42.59 | +4.618% | 155,571 | -32.120% | |
| 2026-06-08 | 41.01 | 41.12 | 39.43 | 40.71 | -3.382% | 81,114 | -28.986% | |
| 2026-06-05 | 39.46 | 42.13 | 39.46 | 42.13 | +6.752% | 136,123 | -31.387% | |
| 2026-06-04 | 40.04 | 40.50 | 39.05 | 39.47 | -0.101% | 59,408 | -26.754% | |
| 2026-06-03 | 40.07 | 40.80 | 38.32 | 39.51 | -3.516% | 61,521 | -26.829% | |
| 2026-06-02 | 42.72 | 42.73 | 40.56 | 40.95 | -3.237% | 75,468 | -29.402% | |
| 2026-06-01 | 43.19 | 43.35 | 41.12 | 42.32 | -5.662% | 102,907 | -31.687% | |
| 2026-05-29 | 44.47 | 45.69 | 43.97 | 44.86 | +2.937% | 119,702 | -35.555% | |
| 2026-05-28 | 42.58 | 44.46 | 42.30 | 43.58 | -0.046% | 110,850 | -33.662% | |
| 2026-05-27 | 43.06 | 44.58 | 42.61 | 43.60 | +4.984% | 154,821 | -33.693% | |
| 2026-05-26 | 39.62 | 41.53 | 38.29 | 41.53 | +8.039% | 126,624 | -30.388% | |
| 2026-05-22 | 39.28 | 39.59 | 38.19 | 38.44 | -1.284% | 101,087 | -24.792% | |
| 2026-05-21 | 36.35 | 39.61 | 36.18 | 38.94 | +3.399% | 188,826 | -25.758% | |
| 2026-05-20 | 35.80 | 37.86 | 34.45 | 37.66 | +6.867% | 159,263 | -23.234% | |
| 2026-05-19 | 36.17 | 36.83 | 34.89 | 35.24 | -3.240% | 95,254 | -17.963% | |
| 2026-05-18 | 39.00 | 39.69 | 36.18 | 36.42 | -5.916% | 96,056 | -20.621% | |
| 2026-05-15 | 40.14 | 40.28 | 38.57 | 38.71 | -6.362% | 124,398 | -25.316% | |
| 2026-05-14 | 42.52 | 42.52 | 41.07 | 41.34 | -2.200% | 37,490 | -30.068% | |
| 2026-05-13 | 42.20 | 43.49 | 41.88 | 42.27 | +0.190% | 52,649 | -31.606% | |
| 2026-05-12 | 42.07 | 43.17 | 41.78 | 42.19 | -2.225% | 88,710 | -31.477% | |
| 2026-05-11 | 45.16 | 45.16 | 42.94 | 43.15 | -7.364% | 76,702 | -33.001% | |
| 2026-05-08 | 46.38 | 46.75 | 45.10 | 46.58 | +1.239% | 89,066 | -37.935% | |
| 2026-05-07 | 45.48 | 47.40 | 45.41 | 46.01 | +6.950% | 166,825 | -37.166% | |
| 2026-05-06 | 42.22 | 43.50 | 41.06 | 43.02 | +12.899% | 302,364 | -32.799% | |
| 2026-05-05 | 38.42 | 38.82 | 37.41 | 38.10 | +0.621% | 56,988 | -24.131% | |
| 2026-05-04 | 39.30 | 40.00 | 37.55 | 37.87 | -2.848% | 100,635 | -23.660% | |
| 2026-05-01 | 38.71 | 40.22 | 37.79 | 38.98 | +3.615% | 77,508 | -25.834% | |
| 2026-04-30 | 40.33 | 40.40 | 37.35 | 37.62 | -2.463% | 147,404 | -23.153% | |
| 2026-04-29 | 40.04 | 40.60 | 38.45 | 38.57 | -7.150% | 117,571 | -25.045% | |
| 2026-04-28 | 41.87 | 42.30 | 40.84 | 41.54 | -4.943% | 117,770 | -30.404% | |
| 2026-04-27 | 43.36 | 44.03 | 41.71 | 43.70 | +0.321% | 128,892 | -33.844% | |
| 2026-04-24 | 44.16 | 45.13 | 43.56 | 43.56 | +0.092% | 82,824 | -33.632% | |
| 2026-04-23 | 44.00 | 44.40 | 42.92 | 43.52 | -2.965% | 98,277 | -33.571% | |
| 2026-04-22 | 45.46 | 45.49 | 44.30 | 44.85 | -3.920% | 85,046 | -35.541% | |
| 2026-04-21 | 47.72 | 49.11 | 46.40 | 46.68 | -4.657% | 88,562 | -38.068% | |
| 2026-04-20 | 48.29 | 49.55 | 47.44 | 48.96 | -0.285% | 61,620 | -40.952% | |
| 2026-04-17 | 50.75 | 52.94 | 48.90 | 49.10 | +7.936% | 154,567 | -41.120% | |
| 2026-04-16 | 47.01 | 47.01 | 44.81 | 45.49 | -4.292% | 59,014 | -36.448% | |
| 2026-04-15 | 47.91 | 48.45 | 46.44 | 47.53 | +0.720% | 51,475 | -39.175% | |
| 2026-04-14 | 45.77 | 47.75 | 45.75 | 47.19 | +6.886% | 78,992 | -38.737% | |
| 2026-04-13 | 42.95 | 45.28 | 42.59 | 44.15 | -0.764% | 76,152 | -34.519% | |
| 2026-04-10 | 44.05 | 45.52 | 43.41 | 44.49 | +1.994% | 95,421 | -35.019% | |
| 2026-04-09 | 41.96 | 44.01 | 40.30 | 43.62 | +3.023% | 98,639 | -33.723% | |
| 2026-04-08 | 45.02 | 46.13 | 42.15 | 42.34 | +9.321% | 198,698 | -31.719% | |
| 2026-04-07 | 39.05 | 39.23 | 37.70 | 38.73 | -2.246% | 130,563 | -25.355% | |
| 2026-04-06 | 40.80 | 40.94 | 39.62 | 39.62 | -1.614% | 101,367 | -27.032% | |
| 2026-04-02 | 37.74 | 40.92 | 36.90 | 40.27 | -1.828% | 205,925 | -28.210% | |
| 2026-04-01 | 40.00 | 42.07 | 38.16 | 41.02 | +10.506% | 224,763 | -29.522% | |
| 2026-03-31 | 35.51 | 39.16 | 34.32 | 37.12 | +3.600% | 215,512 | -22.117% | |
| 2026-03-30 | 33.72 | 36.10 | 33.26 | 35.83 | +3.885% | 136,636 | -19.313% | |
| 2026-03-27 | 36.25 | 36.45 | 34.29 | 34.49 | -5.351% | 151,502 | -16.179% | |
| 2026-03-26 | 37.57 | 37.85 | 35.73 | 36.44 | -4.407% | 108,171 | -20.664% | |
| 2026-03-25 | 39.22 | 39.22 | 37.59 | 38.12 | -0.079% | 67,512 | -24.161% | |
| 2026-03-24 | 40.28 | 40.28 | 36.90 | 38.15 | -6.081% | 103,931 | -24.220% | |
| 2026-03-23 | 43.99 | 44.76 | 40.05 | 40.62 | -3.744% | 191,841 | -28.828% | |
| 2026-03-20 | 41.90 | 42.27 | 40.14 | 42.20 | +0.285% | 132,956 | -31.493% | |
| 2026-03-19 | 43.65 | 43.83 | 41.00 | 42.08 | -5.544% | 101,939 | -31.298% | |
| 2026-03-18 | 44.82 | 45.07 | 43.89 | 44.55 | -0.849% | 47,208 | -35.107% | |
| 2026-03-17 | 45.59 | 46.10 | 43.70 | 44.93 | -3.477% | 80,583 | -35.657% | |
| 2026-03-16 | 47.03 | 47.95 | 45.95 | 46.55 | -0.662% | 73,352 | -37.895% | |
| 2026-03-13 | 47.47 | 47.98 | 46.41 | 46.86 | -0.657% | 75,155 | -38.306% | |
| 2026-03-12 | 47.58 | 47.81 | 45.57 | 47.17 | -1.893% | 99,158 | -38.711% | |
| 2026-03-11 | 52.25 | 52.25 | 48.08 | 48.08 | -7.556% | 97,351 | -39.871% | |
| 2026-03-10 | 51.36 | 52.59 | 49.87 | 52.01 | +3.606% | 61,727 | -44.415% | |
| 2026-03-09 | 48.88 | 51.21 | 48.34 | 50.20 | +0.743% | 161,627 | -42.410% | |
| 2026-03-06 | 48.31 | 50.68 | 47.90 | 49.83 | -0.479% | 67,798 | -41.983% | |
| 2026-03-05 | 49.70 | 51.06 | 49.08 | 50.07 | -2.063% | 42,834 | -42.261% | |
| 2026-03-04 | 51.71 | 53.39 | 50.84 | 51.12 | +1.944% | 35,039 | -43.452% | |
| 2026-03-03 | 48.31 | 51.04 | 48.31 | 50.15 | +3.126% | 58,646 | -42.353% | |
| 2026-03-02 | 47.19 | 51.00 | 46.46 | 48.63 | -6.246% | 103,049 | -40.551% | |
| 2026-02-27 | 52.51 | 54.47 | 51.47 | 51.87 | -5.278% | 66,098 | -44.265% | |
| 2026-02-26 | 56.60 | 57.50 | 52.86 | 54.76 | -1.227% | 27,609 | -47.206% | |
| 2026-02-25 | 53.92 | 57.20 | 53.92 | 55.44 | +1.223% | 55,767 | -47.854% | |
| 2026-02-24 | 54.73 | 56.41 | 54.66 | 54.77 | +0.311% | 27,556 | -47.216% | 1-for-10 split |
| 2026-02-23 | 54.20 | 55.27 | 51.90 | 54.60 | +0.183% | 56,220 | -47.051% | |
| 2026-02-20 | 54.90 | 56.05 | 53.90 | 54.50 | +0.739% | 31,358 | -46.954% | |
| 2026-02-19 | 54.30 | 55.00 | 52.15 | 54.10 | -3.220% | 55,018 | -46.562% | |
| 2026-02-18 | 57.20 | 57.70 | 55.80 | 55.90 | -5.892% | 96,747 | -48.283% | |
| 2026-02-17 | 57.10 | 61.35 | 55.60 | 59.40 | +3.484% | 99,951 | -51.330% | |
| 2026-02-13 | 58.85 | 59.40 | 56.60 | 57.40 | -2.048% | 43,520 | -49.634% | |
| 2026-02-12 | 56.10 | 59.80 | 55.30 | 58.60 | +4.456% | 47,326 | -50.666% | |
| 2026-02-11 | 58.20 | 58.20 | 55.50 | 56.10 | -7.273% | 54,739 | -48.467% | |
| 2026-02-10 | 59.90 | 61.50 | 59.50 | 60.50 | +1.086% | 36,683 | -52.215% | |
| 2026-02-09 | 60.90 | 61.80 | 59.60 | 59.85 | -0.911% | 26,423 | -51.696% | |
| 2026-02-06 | 63.70 | 63.70 | 59.90 | 60.40 | -5.919% | 33,342 | -52.136% | |
| 2026-02-05 | 63.50 | 66.60 | 63.35 | 64.20 | +3.548% | 21,866 | -54.969% | |
| 2026-02-04 | 66.00 | 66.00 | 61.50 | 62.00 | -6.627% | 70,429 | -53.371% | |
| 2026-02-03 | 72.05 | 73.30 | 66.10 | 66.40 | -8.666% | 114,803 | -56.461% | |
| 2026-02-02 | 72.00 | 73.75 | 71.00 | 72.70 | +6.598% | 43,225 | -60.234% | |
| 2026-01-30 | 71.30 | 72.80 | 68.20 | 68.20 | -3.125% | 58,902 | -57.610% | |
| 2026-01-29 | 68.10 | 70.55 | 65.60 | 70.40 | -2.897% | 44,374 | -58.935% | |
| 2026-01-28 | 73.10 | 74.75 | 72.10 | 72.50 | -2.159% | 61,206 | -60.124% | |
| 2026-01-27 | 75.10 | 76.00 | 73.00 | 74.10 | -1.984% | 17,969 | -60.985% | |
| 2026-01-26 | 73.30 | 76.85 | 72.94 | 75.60 | -0.917% | 43,690 | -61.759% | |
| 2026-01-23 | 75.00 | 76.60 | 72.60 | 76.30 | -1.802% | 34,095 | -62.110% | |
| 2026-01-22 | 79.00 | 79.80 | 77.50 | 77.70 | -0.677% | 17,394 | -62.793% | |
| 2026-01-21 | 81.00 | 81.00 | 76.50 | 78.23 | -7.965% | 48,098 | -63.045% | |
| 2026-01-20 | 82.50 | 85.65 | 81.00 | 85.00 | +0.711% | 44,312 | -65.988% | |
| 2026-01-16 | 84.80 | 85.50 | 84.00 | 84.40 | -0.823% | 29,984 | -65.746% | |
| 2026-01-15 | 85.20 | 87.00 | 82.55 | 85.10 | +3.152% | 60,520 | -66.028% | |
| 2026-01-14 | 86.60 | 86.70 | 79.55 | 82.50 | -6.250% | 42,267 | -64.958% | |
| 2026-01-13 | 89.10 | 89.16 | 85.60 | 88.00 | -3.614% | 42,316 | -67.148% | |
| 2026-01-12 | 89.40 | 92.70 | 89.40 | 91.30 | +1.107% | 25,495 | -68.335% | |
| 2026-01-09 | 89.40 | 90.40 | 88.30 | 90.30 | +0.222% | 11,971 | -67.984% | |
| 2026-01-08 | 96.50 | 96.70 | 88.00 | 90.10 | -8.061% | 37,091 | -67.913% | |
| 2026-01-07 | 95.30 | 98.45 | 94.70 | 98.00 | +2.672% | 50,577 | -70.500% | |
| 2026-01-06 | 89.00 | 96.20 | 88.40 | 95.45 | +6.648% | 53,176 | -69.712% | |
| 2026-01-05 | 86.90 | 96.40 | 86.25 | 89.50 | -6.184% | 108,023 | -67.698% | |
| 2026-01-02 | 103.10 | 103.50 | 94.34 | 95.40 | -6.562% | 20,694 | -69.696% | |
| 2025-12-31 | 100.00 | 102.80 | 99.90 | 102.10 | +2.202% | 7,261 | -71.685% | |
| 2025-12-30 | 101.60 | 101.60 | 99.20 | 99.90 | -2.821% | 5,727 | -71.061% | |
| 2025-12-29 | 104.00 | 105.10 | 102.30 | 102.80 | -3.019% | 12,991 | -71.877% | |
| 2025-12-26 | 105.50 | 107.40 | 104.20 | 106.00 | +1.533% | 11,773 | -72.726% | |
| 2025-12-24 | 103.50 | 105.30 | 103.50 | 104.40 | +0.675% | 9,219 | -72.308% | |
| 2025-12-23 | 104.50 | 105.70 | 103.23 | 103.70 | -1.892% | 6,903 | -72.122% | |
| 2025-12-22 | 105.60 | 106.30 | 103.20 | 105.70 | -2.670% | 15,234 | -72.649% | |
| 2025-12-19 | 107.80 | 109.00 | 105.90 | 108.60 | -0.275% | 15,826 | -73.379% | |
| 2025-12-18 | 104.60 | 109.85 | 104.50 | 108.90 | +4.611% | 15,580 | -73.453% | |
| 2025-12-17 | 108.50 | 109.50 | 103.30 | 104.10 | -6.637% | 18,982 | -72.229% | |
| 2025-12-16 | 104.30 | 112.15 | 104.30 | 111.50 | +9.100% | 44,436 | -74.072% | |
| 2025-12-15 | 98.70 | 104.45 | 98.70 | 102.20 | +2.889% | 36,127 | -71.712% | |
| 2025-12-12 | 95.00 | 100.20 | 95.00 | 99.33 | +2.720% | 32,381 | -70.895% | |
| 2025-12-11 | 96.40 | 97.05 | 94.85 | 96.70 | +2.112% | 18,796 | -70.103% | |
| 2025-12-10 | 97.60 | 98.40 | 94.30 | 94.70 | -3.071% | 23,222 | -69.472% | |
| 2025-12-09 | 98.30 | 98.60 | 95.30 | 97.70 | -1.113% | 12,002 | -70.409% | |
| 2025-12-08 | 96.40 | 99.40 | 95.20 | 98.80 | +4.000% | 39,651 | -70.739% | |
| 2025-12-05 | 94.70 | 95.14 | 90.60 | 95.00 | +0.849% | 33,889 | -69.568% | |
| 2025-12-04 | 95.40 | 96.35 | 93.65 | 94.20 | -1.258% | 17,879 | -69.310% | |
| 2025-12-03 | 99.50 | 99.50 | 94.95 | 95.40 | -5.824% | 25,888 | -69.696% | |
| 2025-12-02 | 98.30 | 102.90 | 98.30 | 101.30 | +3.685% | 28,687 | -71.461% | |
| 2025-12-01 | 99.90 | 100.30 | 96.10 | 97.70 | -2.689% | 17,926 | -70.409% | |
| 2025-11-28 | 104.40 | 104.40 | 99.00 | 100.40 | -4.198% | 16,755 | -71.205% | |
| 2025-11-26 | 106.80 | 107.10 | 102.60 | 104.80 | -2.602% | 9,367 | -72.414% | |
| 2025-11-25 | 107.70 | 110.65 | 106.85 | 107.60 | +1.318% | 22,488 | -73.132% | |
| 2025-11-24 | 105.90 | 111.60 | 104.90 | 106.20 | +0.189% | 21,076 | -72.778% | |
| 2025-11-21 | 108.70 | 111.10 | 104.55 | 106.00 | -1.988% | 33,386 | -72.726% | |
| 2025-11-20 | 101.15 | 108.30 | 97.20 | 108.15 | +4.493% | 34,922 | -73.269% | |
| 2025-11-19 | 104.00 | 107.20 | 103.00 | 103.50 | +3.293% | 27,730 | -72.068% | |
| 2025-11-18 | 104.10 | 105.10 | 99.20 | 100.20 | -2.671% | 26,671 | -71.148% | |
| 2025-11-17 | 98.30 | 104.00 | 97.70 | 102.95 | +5.320% | 20,883 | -71.918% | |
| 2025-11-14 | 101.70 | 105.30 | 97.00 | 97.75 | -4.457% | 30,051 | -70.425% | |
| 2025-11-13 | 102.60 | 103.80 | 99.40 | 102.31 | -0.670% | 17,893 | -71.743% | |
| 2025-11-12 | 100.40 | 103.35 | 99.50 | 103.00 | +4.146% | 23,405 | -71.932% | |
| 2025-11-11 | 102.00 | 102.00 | 96.50 | 98.90 | -4.259% | 25,116 | -70.768% | |
| 2025-11-10 | 105.80 | 109.20 | 102.55 | 103.30 | -3.096% | 33,472 | -72.014% | |
| 2025-11-07 | 110.30 | 111.80 | 106.10 | 106.60 | -4.480% | 34,583 | -72.880% | |
| 2025-11-06 | 111.40 | 112.70 | 107.40 | 111.60 | -1.873% | 17,014 | -74.095% | |
| 2025-11-05 | 113.80 | 114.10 | 110.00 | 113.73 | -0.499% | 9,568 | -74.580% | |
| 2025-11-04 | 114.20 | 117.20 | 113.30 | 114.30 | +2.973% | 15,213 | -74.707% | |
| 2025-11-03 | 113.00 | 115.65 | 110.20 | 111.00 | -1.158% | 19,977 | -73.955% | |
| 2025-10-31 | 113.40 | 114.70 | 110.80 | 112.30 | -2.348% | 18,443 | -74.256% | |
| 2025-10-30 | 114.00 | 115.70 | 110.95 | 115.00 | +1.500% | 11,042 | -74.861% | |
| 2025-10-29 | 115.40 | 115.60 | 111.90 | 113.30 | -1.905% | 7,093 | -74.484% | |
| 2025-10-28 | 113.50 | 115.70 | 112.10 | 115.50 | +3.495% | 13,715 | -74.970% | |
| 2025-10-27 | 111.20 | 112.60 | 110.00 | 111.60 | -0.090% | 14,491 | -74.095% | |
| 2025-10-24 | 108.16 | 112.30 | 107.60 | 111.70 | +2.477% | 10,662 | -74.118% | |
| 2025-10-23 | 109.00 | 111.30 | 106.70 | 109.00 | -4.969% | 23,704 | -73.477% | |
| 2025-10-22 | 116.90 | 119.60 | 113.00 | 114.70 | -3.532% | 7,181 | -74.795% | |
| 2025-10-21 | 118.20 | 120.84 | 116.60 | 118.90 | -0.335% | 9,783 | -75.685% | |
| 2025-10-20 | 123.60 | 123.60 | 119.00 | 119.30 | -4.100% | 11,904 | -75.767% | |
| 2025-10-17 | 125.10 | 127.10 | 123.80 | 124.40 | -1.582% | 10,445 | -76.760% | |
| 2025-10-16 | 120.00 | 129.20 | 119.60 | 126.40 | +4.377% | 11,764 | -77.128% | |
| 2025-10-15 | 119.30 | 123.70 | 117.10 | 121.10 | -0.247% | 11,688 | -76.127% | |
| 2025-10-14 | 124.80 | 126.30 | 119.50 | 121.40 | +0.497% | 14,957 | -76.186% | |
| 2025-10-13 | 122.80 | 124.50 | 120.40 | 120.80 | -3.898% | 24,007 | -76.068% | |
| 2025-10-10 | 116.70 | 125.75 | 115.50 | 125.70 | +9.782% | 26,588 | -77.001% | |
| 2025-10-09 | 107.70 | 115.10 | 106.40 | 114.50 | +4.376% | 18,350 | -74.751% | |
| 2025-10-08 | 107.80 | 112.20 | 107.80 | 109.70 | +1.857% | 16,299 | -73.646% | |
| 2025-10-07 | 108.40 | 112.70 | 107.60 | 107.70 | -0.416% | 17,188 | -73.157% | |
| 2025-10-06 | 108.50 | 109.70 | 106.50 | 108.15 | -1.949% | 21,342 | -73.269% | |
| 2025-10-03 | 110.50 | 111.30 | 108.60 | 110.30 | -1.430% | 21,380 | -73.790% | |
| 2025-10-02 | 107.00 | 112.40 | 106.40 | 111.90 | +4.384% | 17,715 | -74.164% | |
| 2025-10-01 | 110.10 | 110.10 | 106.55 | 107.20 | -1.471% | 24,722 | -73.032% | |
| 2025-09-30 | 107.90 | 111.20 | 107.25 | 108.80 | +3.520% | 22,573 | -73.428% | |
| 2025-09-29 | 101.10 | 106.58 | 101.10 | 105.10 | +4.629% | 20,605 | -72.493% | |
| 2025-09-26 | 102.90 | 102.90 | 97.25 | 100.45 | -2.665% | 26,677 | -71.220% | |
| 2025-09-25 | 107.10 | 107.10 | 102.80 | 103.20 | -2.733% | 8,255 | -71.986% | |
| 2025-09-24 | 108.00 | 108.00 | 103.10 | 106.10 | -3.895% | 19,597 | -72.752% | |
| 2025-09-23 | 115.00 | 115.00 | 106.60 | 110.40 | -5.802% | 39,073 | -73.813% | |
| 2025-09-22 | 118.40 | 119.50 | 115.60 | 117.20 | +0.947% | 8,086 | -75.333% | |
| 2025-09-19 | 114.00 | 118.10 | 113.30 | 116.10 | +3.200% | 22,092 | -75.099% | |
| 2025-09-18 | 111.30 | 115.30 | 110.90 | 112.50 | +0.987% | 22,649 | -74.302% | |
| 2025-09-17 | 112.90 | 113.80 | 108.80 | 111.40 | -0.179% | 11,056 | -74.048% | |
| 2025-09-16 | 115.60 | 116.40 | 111.20 | 111.60 | -5.504% | 49,801 | -74.095% | |
| 2025-09-15 | 115.10 | 118.10 | 114.60 | 118.10 | +2.074% | 41,062 | -75.521% | |
| 2025-09-12 | 112.70 | 115.70 | 110.80 | 115.70 | +1.580% | 15,885 | -75.013% | |
| 2025-09-11 | 114.90 | 116.60 | 112.60 | 113.90 | +0.618% | 12,781 | -74.618% | |
| 2025-09-10 | 118.80 | 119.30 | 113.00 | 113.20 | -5.509% | 43,602 | -74.461% | |
| 2025-09-09 | 119.60 | 119.90 | 114.60 | 119.80 | -1.155% | 26,798 | -75.868% | |
| 2025-09-08 | 117.70 | 123.80 | 116.90 | 121.20 | +1.253% | 24,118 | -76.147% | |
| 2025-09-05 | 116.70 | 121.40 | 115.10 | 119.70 | +5.000% | 35,759 | -75.848% | |
| 2025-09-04 | 117.40 | 118.30 | 112.80 | 114.00 | -2.397% | 17,273 | -74.640% | |
| 2025-09-03 | 112.00 | 117.62 | 109.40 | 116.80 | +6.375% | 31,360 | -75.248% | |
| 2025-09-02 | 111.20 | 114.00 | 109.40 | 109.80 | -0.543% | 23,256 | -73.670% | |
| 2025-08-29 | 111.30 | 111.60 | 109.40 | 110.40 | -0.987% | 14,835 | -73.813% | |
| 2025-08-28 | 114.70 | 116.90 | 111.20 | 111.50 | -3.043% | 28,506 | -74.072% | |
| 2025-08-27 | 118.80 | 118.80 | 113.45 | 115.00 | -2.790% | 37,283 | -74.861% | |
| 2025-08-26 | 119.40 | 121.70 | 117.95 | 118.30 | +0.767% | 18,437 | -75.562% | |
| 2025-08-25 | 119.80 | 120.70 | 117.30 | 117.40 | -1.345% | 19,162 | -75.375% | |
| 2025-08-22 | 125.40 | 125.50 | 118.10 | 119.00 | -6.003% | 20,111 | -75.706% | |
| 2025-08-21 | 129.90 | 131.10 | 125.60 | 126.60 | -2.315% | 4,948 | -77.164% | |
| 2025-08-20 | 131.90 | 132.90 | 128.30 | 129.60 | -2.410% | 12,471 | -77.693% | |
| 2025-08-19 | 134.50 | 135.30 | 130.60 | 132.80 | +0.151% | 19,613 | -78.230% | |
| 2025-08-18 | 132.00 | 135.30 | 131.00 | 132.60 | +2.315% | 14,980 | -78.198% | |
| 2025-08-15 | 130.00 | 130.50 | 125.20 | 129.60 | +0.465% | 14,412 | -77.693% | |
| 2025-08-14 | 130.60 | 133.40 | 128.70 | 129.00 | -0.155% | 18,687 | -77.589% | |
| 2025-08-13 | 133.50 | 134.70 | 129.20 | 129.20 | -3.221% | 7,561 | -77.624% | |
| 2025-08-12 | 135.40 | 135.70 | 130.00 | 133.50 | -1.403% | 21,393 | -78.345% | |
| 2025-08-11 | 130.60 | 136.10 | 129.80 | 135.40 | +2.498% | 14,328 | -78.648% | |
| 2025-08-08 | 132.10 | 134.20 | 127.70 | 132.10 | -1.565% | 13,625 | -78.115% | |
| 2025-08-07 | 130.50 | 134.30 | 125.45 | 134.20 | +1.360% | 15,010 | -78.458% | |
| 2025-08-06 | 126.10 | 133.80 | 124.10 | 132.40 | +2.715% | 16,046 | -78.165% | |
| 2025-08-05 | 129.70 | 134.50 | 128.80 | 128.90 | -0.998% | 14,797 | -77.572% | |
| 2025-08-04 | 131.20 | 132.20 | 126.80 | 130.20 | +1.166% | 28,477 | -77.796% | |
| 2025-08-01 | 124.10 | 131.20 | 124.10 | 128.70 | +5.665% | 21,864 | -77.537% | |
| 2025-07-31 | 123.00 | 123.00 | 117.70 | 121.80 | +1.925% | 11,209 | -76.264% | |
| 2025-07-30 | 117.40 | 122.30 | 117.40 | 119.50 | +3.463% | 15,941 | -75.808% | |
| 2025-07-29 | 117.90 | 119.50 | 115.50 | 115.50 | -2.778% | 15,715 | -74.970% | |
| 2025-07-28 | 120.50 | 120.90 | 118.60 | 118.80 | -3.728% | 8,286 | -75.665% | |
| 2025-07-25 | 121.60 | 125.00 | 120.89 | 123.40 | +1.231% | 4,565 | -76.572% | |
| 2025-07-24 | 126.10 | 127.10 | 121.60 | 121.90 | -2.946% | 8,063 | -76.284% | |
| 2025-07-23 | 130.70 | 131.20 | 125.20 | 125.60 | -3.976% | 30,237 | -76.982% | |
| 2025-07-22 | 134.20 | 134.30 | 129.60 | 130.80 | -2.315% | 7,020 | -77.898% | |
| 2025-07-21 | 127.80 | 134.10 | 127.80 | 133.90 | +4.855% | 18,055 | -78.409% | |
| 2025-07-18 | 121.20 | 128.70 | 120.00 | 127.70 | +1.915% | 14,107 | -77.361% | |
| 2025-07-17 | 128.60 | 130.50 | 124.80 | 125.30 | -2.109% | 9,784 | -76.927% | |
| 2025-07-16 | 124.70 | 129.40 | 123.20 | 128.00 | +2.482% | 8,073 | -77.414% | |
| 2025-07-15 | 118.50 | 125.00 | 118.30 | 124.90 | +4.694% | 15,562 | -76.853% | |
| 2025-07-14 | 116.70 | 120.60 | 116.40 | 119.30 | +3.380% | 23,350 | -75.767% | |
| 2025-07-11 | 119.50 | 119.50 | 114.45 | 115.40 | -2.120% | 15,285 | -74.948% | |
| 2025-07-10 | 121.90 | 123.80 | 117.50 | 117.90 | -1.421% | 38,733 | -75.479% | |
| 2025-07-09 | 119.40 | 121.10 | 118.00 | 119.60 | +1.099% | 20,418 | -75.828% | |
| 2025-07-08 | 129.50 | 129.50 | 116.40 | 118.30 | -7.938% | 25,734 | -75.562% | |
| 2025-07-07 | 125.80 | 132.30 | 125.00 | 128.50 | +2.882% | 13,922 | -77.502% | |
| 2025-07-03 | 124.40 | 125.80 | 123.50 | 124.90 | 0.000% | 12,754 | -76.853% | |
| 2025-07-02 | 129.10 | 132.20 | 124.10 | 124.90 | -4.802% | 12,549 | -76.853% | |
| 2025-07-01 | 132.80 | 137.40 | 129.20 | 131.20 | -1.870% | 12,253 | -77.965% | |
| 2025-06-30 | 132.00 | 134.80 | 131.50 | 133.70 | +1.750% | 13,538 | -78.377% | |
| 2025-06-27 | 129.00 | 133.60 | 129.00 | 131.40 | +1.233% | 17,897 | -77.998% | |
| 2025-06-26 | 132.90 | 134.30 | 128.70 | 129.80 | -3.566% | 12,553 | -77.727% | |
| 2025-06-25 | 132.00 | 135.00 | 131.90 | 134.60 | +1.893% | 21,731 | -78.522% | |
| 2025-06-24 | 133.20 | 133.50 | 127.85 | 132.10 | +4.180% | 30,368 | -78.115% | |
| 2025-06-23 | 113.70 | 128.90 | 113.40 | 126.80 | +7.276% | 60,251 | -77.200% | |
| 2025-06-20 | 120.00 | 120.40 | 117.10 | 118.20 | -2.475% | 32,812 | -75.541% | |
| 2025-06-18 | 117.60 | 121.50 | 115.45 | 121.20 | +2.106% | 26,479 | -76.147% | |
| 2025-06-17 | 119.70 | 121.30 | 116.00 | 118.70 | -2.864% | 30,468 | -75.644% | |
| 2025-06-16 | 121.70 | 124.80 | 118.30 | 122.20 | +1.327% | 48,431 | -76.342% | |
| 2025-06-13 | 120.60 | 126.61 | 119.93 | 120.60 | -6.002% | 72,469 | -76.028% | |
| 2025-06-12 | 131.30 | 134.40 | 128.30 | 128.30 | -1.384% | 12,813 | -77.467% | |
| 2025-06-11 | 134.10 | 136.90 | 128.80 | 130.10 | -4.127% | 22,031 | -77.779% | |
| 2025-06-10 | 139.70 | 139.70 | 132.70 | 135.70 | -5.370% | 19,531 | -78.696% | |
| 2025-06-09 | 142.20 | 145.70 | 139.20 | 143.40 | -0.278% | 34,755 | -79.840% | |
| 2025-06-06 | 147.50 | 147.80 | 142.40 | 143.80 | -5.767% | 19,594 | -79.896% | |
| 2025-06-05 | 149.80 | 153.40 | 148.50 | 152.60 | +0.793% | 17,842 | -81.055% | |
| 2025-06-04 | 142.70 | 152.10 | 140.30 | 151.40 | +5.212% | 31,348 | -80.905% | |
| 2025-06-03 | 149.90 | 153.40 | 140.90 | 143.90 | -3.488% | 22,332 | -79.910% | |
| 2025-06-02 | 148.20 | 155.20 | 146.80 | 149.10 | -4.392% | 16,259 | -80.610% | |
| 2025-05-30 | 155.50 | 159.70 | 154.00 | 155.95 | +2.329% | 9,008 | -81.462% | |
| 2025-05-29 | 154.90 | 157.40 | 152.30 | 152.40 | -2.245% | 18,910 | -81.030% | |
| 2025-05-28 | 147.00 | 156.40 | 146.90 | 155.90 | +3.657% | 18,586 | -81.456% | |
| 2025-05-27 | 151.20 | 155.50 | 149.80 | 150.40 | -2.968% | 25,152 | -80.778% | |
| 2025-05-23 | 161.80 | 161.80 | 153.80 | 155.00 | -0.513% | 23,454 | -81.348% | |
| 2025-05-22 | 157.60 | 162.40 | 153.70 | 155.80 | +0.776% | 33,517 | -81.444% | |
| 2025-05-21 | 148.50 | 154.60 | 148.50 | 154.60 | +5.313% | 24,579 | -81.300% | |
| 2025-05-20 | 144.30 | 147.00 | 143.10 | 146.80 | +2.442% | 18,524 | -80.307% | |
| 2025-05-19 | 141.50 | 146.30 | 141.50 | 143.30 | +3.991% | 28,431 | -79.826% | |
| 2025-05-16 | 137.80 | 141.90 | 136.50 | 137.80 | +0.437% | 23,187 | -79.020% | |
| 2025-05-15 | 142.90 | 144.20 | 137.20 | 137.20 | -0.580% | 22,210 | -78.929% | |
| 2025-05-14 | 138.90 | 139.60 | 136.30 | 138.00 | +2.147% | 16,426 | -79.051% | |
| 2025-05-13 | 139.10 | 140.50 | 132.60 | 135.10 | -4.993% | 22,637 | -78.601% | |
| 2025-05-12 | 137.70 | 144.90 | 134.20 | 142.20 | -7.362% | 23,778 | -79.669% | |
| 2025-05-09 | 154.50 | 157.95 | 152.10 | 153.50 | -3.580% | 24,100 | -81.166% | |
| 2025-05-08 | 162.40 | 162.40 | 152.40 | 159.20 | -4.898% | 25,907 | -81.840% | |
| 2025-05-07 | 168.20 | 171.80 | 165.40 | 167.40 | -0.653% | 16,893 | -82.730% | |
| 2025-05-06 | 165.90 | 170.00 | 162.75 | 168.50 | +0.357% | 23,106 | -82.843% | |
| 2025-05-05 | 166.30 | 169.70 | 163.90 | 167.90 | +5.664% | 31,505 | -82.781% | |
| 2025-05-02 | 160.20 | 170.00 | 157.90 | 158.90 | -5.304% | 35,468 | -81.806% | |
| 2025-05-01 | 175.70 | 175.70 | 161.40 | 167.80 | -1.986% | 14,208 | -82.771% | |
| 2025-04-30 | 164.20 | 176.98 | 164.20 | 171.20 | +7.403% | 33,796 | -83.113% | |
| 2025-04-29 | 160.80 | 163.50 | 157.00 | 159.40 | +1.142% | 8,560 | -81.863% | |
| 2025-04-28 | 161.70 | 161.70 | 156.10 | 157.60 | -1.868% | 29,065 | -81.656% | |
| 2025-04-25 | 164.90 | 166.10 | 160.50 | 160.60 | -0.310% | 20,546 | -81.999% | |
| 2025-04-24 | 165.60 | 167.60 | 159.00 | 161.10 | -4.278% | 9,899 | -82.055% | |
| 2025-04-23 | 163.00 | 171.26 | 158.70 | 168.30 | +0.478% | 24,610 | -82.822% | |
| 2025-04-22 | 173.60 | 176.60 | 163.10 | 167.50 | -6.893% | 15,456 | -82.740% | |
| 2025-04-21 | 174.30 | 185.10 | 174.10 | 179.90 | +8.178% | 20,250 | -83.930% | |
| 2025-04-17 | 175.20 | 175.20 | 158.50 | 166.30 | -7.405% | 29,851 | -82.616% | |
| 2025-04-16 | 181.40 | 182.10 | 169.95 | 179.60 | -2.338% | 12,658 | -83.903% | |
| 2025-04-15 | 183.40 | 184.60 | 175.00 | 183.90 | 0.000% | 7,372 | -84.279% |