TECS
Direxion Daily Technology Bear 3x ETF
stockNYSEETF
Market OpenOct 5, 2026 1:50:28 PM EDT
48.17USD-1.362%(-0.66)117,260
48.16Bid48.20Ask0.04SpreadPre-marketOct 5, 2026 9:11:30 AM EDT
48.90USD+0.143%(+0.07)
TECS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.09 | 48.44 | 48.03 | 48.17 | -1.352% | 117,260 | 0.000% | |
| 2026-10-02 | 48.01 | 49.16 | 47.61 | 48.83 | -2.671% | 544,666 | -1.352% | |
| 2026-10-01 | 51.00 | 52.01 | 49.72 | 50.17 | -3.277% | 518,676 | -3.986% | |
| 2026-09-30 | 52.09 | 52.12 | 50.83 | 51.87 | -2.151% | 362,553 | -7.133% | |
| 2026-09-29 | 51.61 | 53.30 | 51.57 | 53.01 | +0.076% | 310,497 | -9.130% | |
| 2026-09-28 | 52.37 | 54.26 | 51.71 | 52.97 | +3.054% | 595,700 | -9.062% | |
| 2026-09-25 | 51.92 | 52.42 | 50.95 | 51.40 | -2.467% | 601,413 | -6.284% | |
| 2026-09-24 | 54.04 | 54.30 | 52.25 | 52.70 | +0.977% | 487,203 | -8.596% | |
| 2026-09-23 | 51.37 | 53.27 | 51.17 | 52.19 | +1.517% | 294,568 | -7.703% | |
| 2026-09-22 | 52.81 | 52.81 | 51.18 | 51.41 | -3.110% | 398,202 | -6.302% | |
| 2026-09-21 | 55.93 | 56.58 | 52.83 | 53.06 | -8.423% | 598,342 | -9.216% | |
| 2026-09-18 | 58.61 | 59.95 | 57.83 | 57.94 | -2.359% | 338,912 | -16.862% | |
| 2026-09-17 | 60.19 | 60.76 | 58.93 | 59.34 | -6.845% | 391,244 | -18.824% | |
| 2026-09-16 | 62.66 | 65.21 | 61.38 | 63.70 | -0.204% | 384,317 | -24.380% | |
| 2026-09-15 | 63.01 | 64.10 | 62.49 | 63.83 | +0.965% | 271,754 | -24.534% | |
| 2026-09-14 | 64.47 | 65.32 | 61.98 | 63.22 | +5.384% | 524,216 | -23.806% | |
| 2026-09-11 | 60.20 | 60.73 | 58.99 | 59.99 | -3.770% | 464,360 | -19.703% | |
| 2026-09-10 | 62.43 | 62.95 | 61.29 | 62.34 | +4.081% | 462,025 | -22.730% | |
| 2026-09-09 | 60.21 | 60.45 | 58.91 | 59.90 | -0.057% | 240,250 | -19.577% | |
| 2026-09-08 | 59.05 | 60.59 | 58.64 | 59.93 | -0.745% | 437,326 | -19.623% | |
| 2026-09-04 | 60.53 | 61.22 | 59.47 | 60.38 | -1.821% | 325,786 | -20.222% | |
| 2026-09-03 | 64.10 | 65.17 | 61.18 | 61.50 | -3.951% | 379,026 | -21.675% | |
| 2026-09-02 | 64.02 | 65.34 | 63.81 | 64.03 | +0.141% | 306,781 | -24.770% | |
| 2026-09-01 | 63.95 | 64.90 | 62.74 | 63.94 | +4.614% | 441,302 | -24.664% | |
| 2026-08-31 | 62.04 | 62.27 | 61.02 | 61.12 | -1.244% | 233,385 | -21.188% | |
| 2026-08-28 | 59.74 | 62.01 | 59.10 | 61.89 | +4.685% | 455,416 | -22.168% | |
| 2026-08-27 | 61.55 | 62.22 | 58.95 | 59.12 | -9.242% | 448,915 | -18.522% | |
| 2026-08-26 | 67.50 | 67.50 | 64.67 | 65.14 | -1.824% | 261,709 | -26.052% | |
| 2026-08-25 | 66.00 | 67.70 | 64.93 | 66.35 | -2.841% | 214,133 | -27.400% | |
| 2026-08-24 | 66.56 | 69.54 | 66.48 | 68.29 | +5.321% | 296,148 | -29.463% | |
| 2026-08-21 | 63.56 | 66.29 | 63.54 | 64.84 | -0.261% | 231,685 | -25.709% | |
| 2026-08-20 | 64.72 | 65.42 | 63.26 | 65.01 | +0.994% | 591,874 | -25.904% | |
| 2026-08-19 | 61.44 | 65.63 | 61.07 | 64.37 | +3.240% | 373,620 | -25.167% | |
| 2026-08-18 | 61.64 | 63.54 | 60.64 | 62.35 | +7.463% | 386,618 | -22.743% | |
| 2026-08-17 | 57.66 | 58.20 | 56.73 | 58.02 | -0.378% | 234,325 | -16.977% | |
| 2026-08-14 | 57.34 | 58.93 | 57.13 | 58.24 | +1.181% | 222,437 | -17.291% | |
| 2026-08-13 | 59.03 | 59.18 | 56.64 | 57.56 | -3.032% | 426,405 | -16.313% | |
| 2026-08-12 | 58.77 | 59.79 | 58.63 | 59.36 | -4.351% | 272,256 | -18.851% | |
| 2026-08-11 | 60.53 | 63.03 | 60.53 | 62.06 | +0.388% | 326,742 | -22.382% | |
| 2026-08-10 | 60.31 | 61.85 | 59.40 | 61.82 | +2.657% | 408,397 | -22.080% | |
| 2026-08-07 | 60.22 | 62.44 | 59.45 | 60.22 | -4.215% | 243,384 | -20.010% | |
| 2026-08-06 | 64.90 | 66.10 | 61.26 | 62.87 | +1.126% | 346,178 | -23.382% | |
| 2026-08-05 | 61.01 | 62.34 | 59.56 | 62.17 | +1.835% | 396,935 | -22.519% | |
| 2026-08-04 | 66.81 | 66.84 | 60.27 | 61.05 | -14.913% | 727,900 | -21.097% | |
| 2026-08-03 | 77.18 | 78.36 | 70.75 | 71.75 | -4.727% | 312,156 | -32.864% | |
| 2026-07-31 | 72.78 | 78.64 | 71.10 | 75.31 | +0.413% | 308,520 | -36.038% | |
| 2026-07-30 | 79.74 | 80.32 | 74.20 | 75.00 | -16.295% | 463,876 | -35.773% | |
| 2026-07-29 | 83.25 | 89.64 | 80.99 | 89.60 | +7.965% | 509,435 | -46.239% | |
| 2026-07-28 | 83.14 | 87.63 | 81.41 | 82.99 | +5.760% | 317,952 | -41.957% | |
| 2026-07-27 | 73.98 | 81.83 | 73.78 | 78.47 | +2.804% | 349,525 | -38.613% | |
| 2026-07-24 | 74.14 | 77.43 | 72.65 | 76.33 | +4.148% | 284,287 | -36.892% | |
| 2026-07-23 | 72.89 | 74.50 | 70.99 | 73.29 | +3.240% | 280,489 | -34.275% | |
| 2026-07-22 | 73.22 | 73.44 | 69.67 | 70.99 | +0.781% | 239,632 | -32.145% | |
| 2026-07-21 | 72.04 | 73.88 | 70.10 | 70.44 | -8.662% | 427,246 | -31.616% | |
| 2026-07-20 | 75.11 | 77.27 | 73.22 | 77.12 | +0.013% | 317,254 | -37.539% | |
| 2026-07-17 | 80.51 | 82.50 | 74.32 | 77.11 | +3.295% | 530,857 | -37.531% | |
| 2026-07-16 | 73.01 | 75.82 | 72.56 | 74.65 | +6.948% | 337,709 | -35.472% | |
| 2026-07-15 | 65.92 | 73.58 | 65.92 | 69.80 | +3.102% | 325,334 | -30.989% | 1-for-10 split |
| 2026-07-14 | 67.60 | 70.20 | 66.70 | 67.70 | -3.698% | 1,013,003 | -28.848% | |
| 2026-07-13 | 68.30 | 71.10 | 67.60 | 70.30 | +7.328% | 1,052,130 | -31.479% | |
| 2026-07-10 | 67.10 | 68.40 | 65.05 | 65.50 | -0.758% | 1,071,148 | -26.458% | |
| 2026-07-09 | 66.60 | 68.00 | 64.70 | 66.00 | -6.383% | 901,106 | -27.015% | |
| 2026-07-08 | 75.40 | 75.65 | 70.25 | 70.50 | -3.820% | 1,164,518 | -31.674% | |
| 2026-07-07 | 72.70 | 76.40 | 71.50 | 73.30 | +7.478% | 1,096,805 | -34.284% | |
| 2026-07-06 | 69.50 | 70.05 | 65.70 | 68.20 | -5.146% | 1,004,215 | -29.370% | |
| 2026-07-02 | 66.50 | 73.71 | 64.50 | 71.90 | +8.446% | 908,181 | -33.004% | |
| 2026-07-01 | 65.00 | 66.50 | 64.00 | 66.30 | +7.630% | 997,092 | -27.345% | |
| 2026-06-30 | 66.60 | 66.80 | 61.10 | 61.60 | -7.922% | 1,070,794 | -21.802% | |
| 2026-06-29 | 69.80 | 74.95 | 66.70 | 66.90 | -7.469% | 1,003,969 | -27.997% | |
| 2026-06-26 | 72.00 | 73.60 | 69.89 | 72.30 | +6.012% | 1,231,901 | -33.375% | |
| 2026-06-25 | 64.00 | 72.90 | 63.80 | 68.20 | -2.432% | 1,229,639 | -29.370% | |
| 2026-06-24 | 68.60 | 72.35 | 66.90 | 69.90 | +1.895% | 919,188 | -31.087% | |
| 2026-06-23 | 68.30 | 69.00 | 65.60 | 68.60 | +11.545% | 1,289,798 | -29.781% | |
| 2026-06-22 | 60.80 | 62.65 | 59.35 | 61.50 | -1.600% | 1,060,236 | -21.675% | |
| 2026-06-18 | 63.50 | 64.60 | 61.70 | 62.50 | -8.759% | 1,000,017 | -22.928% | |
| 2026-06-17 | 65.00 | 69.00 | 63.90 | 68.50 | +1.331% | 1,533,919 | -29.679% | |
| 2026-06-16 | 63.00 | 67.70 | 62.10 | 67.60 | +8.160% | 942,801 | -28.743% | |
| 2026-06-15 | 64.20 | 64.80 | 62.13 | 62.50 | -11.348% | 1,015,438 | -22.928% | |
| 2026-06-12 | 72.40 | 74.18 | 69.20 | 70.50 | -2.490% | 730,897 | -31.674% | |
| 2026-06-11 | 79.80 | 81.50 | 71.60 | 72.30 | -11.397% | 1,365,251 | -33.375% | |
| 2026-06-10 | 79.40 | 81.95 | 74.00 | 81.60 | +7.368% | 1,291,339 | -40.968% | |
| 2026-06-09 | 69.90 | 85.30 | 68.70 | 76.00 | +5.702% | 1,851,223 | -36.618% | |
| 2026-06-08 | 70.75 | 73.30 | 68.80 | 71.90 | -6.623% | 1,910,919 | -33.004% | |
| 2026-06-05 | 68.30 | 77.58 | 68.20 | 77.00 | +20.125% | 2,463,117 | -37.442% | |
| 2026-06-04 | 65.70 | 67.37 | 62.62 | 64.10 | +4.568% | 1,370,702 | -24.852% | |
| 2026-06-03 | 59.30 | 62.77 | 59.00 | 61.30 | +2.852% | 1,245,306 | -21.419% | |
| 2026-06-02 | 61.30 | 61.80 | 59.30 | 59.60 | -3.560% | 1,029,130 | -19.178% | |
| 2026-06-01 | 65.50 | 65.90 | 60.90 | 61.80 | -7.346% | 1,686,907 | -22.055% | |
| 2026-05-29 | 68.60 | 68.70 | 66.00 | 66.70 | -6.713% | 1,148,139 | -27.781% | |
| 2026-05-28 | 74.00 | 75.10 | 70.50 | 71.50 | -3.898% | 546,927 | -32.629% | |
| 2026-05-27 | 72.10 | 76.50 | 72.10 | 74.40 | +1.501% | 1,253,991 | -35.255% | |
| 2026-05-26 | 76.00 | 76.80 | 72.35 | 73.30 | -7.915% | 806,985 | -34.284% | |
| 2026-05-22 | 80.30 | 80.80 | 77.90 | 79.60 | -3.163% | 598,360 | -39.485% | |
| 2026-05-21 | 85.80 | 85.80 | 81.50 | 82.20 | -2.259% | 722,597 | -41.399% | |
| 2026-05-20 | 88.10 | 89.00 | 83.95 | 84.10 | -6.763% | 713,025 | -42.723% | |
| 2026-05-19 | 91.10 | 93.80 | 87.20 | 90.20 | +2.036% | 833,999 | -46.596% | |
| 2026-05-18 | 83.40 | 91.95 | 83.40 | 88.40 | +3.392% | 774,697 | -45.509% | |
| 2026-05-15 | 85.80 | 87.75 | 82.30 | 85.50 | +5.296% | 634,186 | -43.661% | |
| 2026-05-14 | 84.10 | 84.95 | 80.10 | 81.20 | -4.471% | 525,007 | -40.677% | |
| 2026-05-13 | 84.20 | 88.76 | 83.62 | 85.00 | -2.523% | 540,626 | -43.329% | |
| 2026-05-12 | 85.90 | 93.00 | 84.90 | 87.20 | +4.306% | 911,361 | -44.759% | |
| 2026-05-11 | 86.20 | 86.40 | 82.95 | 83.60 | -4.018% | 426,993 | -42.380% | |
| 2026-05-08 | 93.90 | 94.20 | 87.00 | 87.10 | -10.206% | 369,778 | -44.696% | |
| 2026-05-07 | 96.00 | 98.50 | 93.10 | 97.00 | +0.518% | 446,290 | -50.340% | |
| 2026-05-06 | 100.50 | 102.30 | 96.11 | 96.50 | -7.832% | 444,084 | -50.083% | |
| 2026-05-05 | 108.50 | 108.90 | 103.80 | 104.70 | -6.601% | 472,214 | -53.992% | |
| 2026-05-04 | 110.90 | 114.40 | 109.50 | 112.10 | -0.267% | 238,231 | -57.029% | |
| 2026-05-01 | 115.60 | 115.90 | 111.45 | 112.40 | -4.340% | 271,397 | -57.144% | |
| 2026-04-30 | 117.10 | 123.18 | 116.80 | 117.50 | -0.676% | 294,840 | -59.004% | |
| 2026-04-29 | 118.80 | 121.39 | 118.20 | 118.30 | -2.312% | 329,310 | -59.281% | |
| 2026-04-28 | 122.60 | 124.70 | 119.40 | 121.10 | +5.122% | 295,158 | -60.223% | |
| 2026-04-27 | 116.10 | 119.00 | 115.00 | 115.20 | -0.518% | 207,116 | -58.186% | |
| 2026-04-24 | 120.00 | 122.25 | 115.50 | 115.80 | -8.386% | 382,844 | -58.402% | |
| 2026-04-23 | 124.20 | 130.70 | 122.00 | 126.40 | +4.377% | 398,607 | -61.891% | |
| 2026-04-22 | 126.10 | 127.75 | 121.00 | 121.10 | -6.703% | 258,986 | -60.223% | |
| 2026-04-21 | 128.80 | 131.10 | 126.30 | 129.80 | -0.231% | 378,862 | -62.889% | |
| 2026-04-20 | 130.90 | 134.00 | 129.60 | 130.10 | -0.383% | 262,597 | -62.975% | |
| 2026-04-17 | 131.30 | 132.70 | 129.30 | 130.60 | -4.392% | 307,413 | -63.116% | |
| 2026-04-16 | 139.70 | 143.10 | 136.30 | 136.60 | -3.599% | 302,227 | -64.736% | |
| 2026-04-15 | 147.90 | 148.50 | 141.35 | 141.70 | -4.772% | 195,650 | -66.006% | |
| 2026-04-14 | 152.45 | 154.40 | 148.70 | 148.80 | -4.738% | 196,665 | -67.628% | |
| 2026-04-13 | 167.30 | 168.10 | 155.80 | 156.20 | -6.242% | 219,133 | -69.161% | |
| 2026-04-10 | 166.70 | 168.80 | 163.15 | 166.60 | -1.128% | 159,605 | -71.086% | |
| 2026-04-09 | 169.60 | 174.30 | 167.70 | 168.50 | -0.531% | 158,394 | -71.412% | |
| 2026-04-08 | 163.90 | 173.35 | 162.10 | 169.40 | -9.363% | 265,430 | -71.564% | |
| 2026-04-07 | 192.30 | 200.40 | 186.70 | 186.90 | -1.372% | 274,139 | -74.227% | |
| 2026-04-06 | 190.60 | 193.90 | 187.40 | 189.50 | -1.661% | 270,584 | -74.580% | |
| 2026-04-02 | 209.80 | 212.90 | 192.40 | 192.70 | -2.232% | 381,493 | -75.003% | |
| 2026-04-01 | 200.20 | 202.25 | 191.85 | 197.10 | -4.506% | 364,502 | -75.561% | |
| 2026-03-31 | 227.40 | 228.00 | 204.60 | 206.40 | -12.653% | 523,556 | -76.662% | |
| 2026-03-30 | 216.70 | 240.40 | 215.40 | 236.30 | +5.680% | 342,353 | -79.615% | |
| 2026-03-27 | 215.70 | 225.30 | 213.60 | 223.60 | +5.921% | 272,934 | -78.457% | |
| 2026-03-26 | 200.20 | 211.40 | 198.40 | 211.10 | +9.435% | 154,166 | -77.181% | |
| 2026-03-25 | 190.70 | 195.00 | 187.70 | 192.90 | -1.330% | 225,483 | -75.029% | |
| 2026-03-24 | 195.60 | 200.90 | 192.30 | 195.50 | +1.190% | 292,348 | -75.361% | |
| 2026-03-23 | 190.60 | 196.60 | 183.31 | 193.20 | -3.976% | 461,439 | -75.067% | |
| 2026-03-20 | 191.10 | 205.40 | 190.20 | 201.20 | +6.794% | 337,436 | -76.059% | |
| 2026-03-19 | 198.70 | 200.80 | 185.49 | 188.40 | -0.998% | 356,688 | -74.432% | |
| 2026-03-18 | 184.90 | 190.45 | 181.99 | 190.30 | +3.424% | 304,978 | -74.687% | |
| 2026-03-17 | 184.10 | 186.40 | 181.00 | 184.00 | -1.709% | 216,996 | -73.821% | |
| 2026-03-16 | 187.20 | 188.10 | 181.50 | 187.20 | -4.197% | 416,856 | -74.268% | |
| 2026-03-13 | 188.60 | 196.60 | 183.35 | 195.40 | +2.411% | 318,669 | -75.348% | |
| 2026-03-12 | 185.20 | 191.50 | 183.60 | 190.80 | +5.589% | 441,237 | -74.754% | |
| 2026-03-11 | 180.40 | 184.40 | 176.30 | 180.70 | -1.526% | 233,577 | -73.343% | |
| 2026-03-10 | 183.60 | 186.29 | 177.00 | 183.50 | +0.164% | 442,674 | -73.749% | |
| 2026-03-09 | 199.30 | 201.45 | 181.45 | 183.20 | -5.372% | 604,460 | -73.706% | |
| 2026-03-06 | 191.30 | 195.60 | 183.70 | 193.60 | +6.257% | 502,694 | -75.119% | |
| 2026-03-05 | 186.20 | 190.20 | 177.90 | 182.20 | -0.763% | 535,938 | -73.562% | |
| 2026-03-04 | 189.35 | 191.00 | 180.20 | 183.60 | -4.870% | 943,956 | -73.764% | |
| 2026-03-03 | 198.30 | 203.20 | 189.95 | 193.00 | +4.155% | 916,250 | -75.041% | |
| 2026-03-02 | 195.10 | 196.85 | 183.30 | 185.30 | -1.541% | 694,486 | -74.004% | |
| 2026-02-27 | 189.40 | 191.20 | 184.30 | 188.20 | +4.964% | 326,000 | -74.405% | |
| 2026-02-26 | 172.00 | 185.56 | 172.00 | 179.30 | +4.244% | 527,165 | -73.134% | |
| 2026-02-25 | 178.80 | 178.95 | 170.80 | 172.00 | -5.702% | 219,659 | -71.994% | |
| 2026-02-24 | 187.00 | 191.00 | 179.91 | 182.40 | -3.899% | 350,446 | -73.591% | |
| 2026-02-23 | 183.40 | 192.10 | 181.60 | 189.80 | +5.094% | 394,758 | -74.621% | |
| 2026-02-20 | 188.00 | 188.00 | 177.25 | 180.60 | -1.419% | 645,465 | -73.328% | |
| 2026-02-19 | 183.50 | 186.58 | 181.20 | 183.20 | +1.665% | 391,410 | -73.706% | |
| 2026-02-18 | 183.90 | 186.75 | 175.45 | 180.20 | -3.118% | 320,518 | -73.269% | |
| 2026-02-17 | 189.50 | 195.70 | 182.00 | 186.00 | +0.270% | 535,848 | -74.102% | |
| 2026-02-13 | 185.50 | 192.00 | 180.10 | 185.50 | -0.749% | 622,711 | -74.032% | |
| 2026-02-12 | 171.40 | 187.70 | 170.10 | 186.90 | +8.097% | 772,366 | -74.227% | |
| 2026-02-11 | 167.30 | 178.90 | 166.35 | 172.90 | -0.917% | 400,182 | -72.140% | |
| 2026-02-10 | 169.70 | 175.00 | 168.65 | 174.50 | +1.690% | 271,958 | -72.395% | |
| 2026-02-09 | 181.70 | 184.50 | 168.90 | 171.60 | -4.720% | 410,806 | -71.929% | |
| 2026-02-06 | 193.90 | 196.70 | 179.30 | 180.10 | -12.018% | 826,846 | -73.254% | |
| 2026-02-05 | 197.70 | 206.85 | 192.60 | 204.70 | +5.461% | 629,452 | -76.468% | |
| 2026-02-04 | 183.40 | 201.60 | 182.90 | 194.10 | +8.436% | 914,809 | -75.183% | |
| 2026-02-03 | 165.50 | 185.50 | 165.50 | 179.00 | +6.802% | 542,703 | -73.089% | |
| 2026-02-02 | 174.25 | 174.25 | 164.60 | 167.60 | -2.728% | 361,598 | -71.259% | |
| 2026-01-30 | 165.60 | 175.70 | 163.25 | 172.30 | +5.966% | 378,193 | -72.043% | |
| 2026-01-29 | 159.90 | 173.85 | 159.50 | 162.60 | +4.701% | 377,364 | -70.375% | |
| 2026-01-28 | 156.20 | 157.29 | 153.10 | 155.30 | -2.327% | 237,312 | -68.983% | |
| 2026-01-27 | 161.50 | 162.30 | 157.00 | 159.00 | -3.986% | 164,678 | -69.704% | |
| 2026-01-26 | 168.10 | 169.70 | 163.44 | 165.60 | -2.128% | 110,422 | -70.912% | |
| 2026-01-23 | 170.90 | 173.60 | 166.40 | 169.20 | -0.118% | 174,670 | -71.531% | |
| 2026-01-22 | 166.70 | 172.13 | 165.40 | 169.40 | -2.194% | 245,699 | -71.564% | |
| 2026-01-21 | 177.30 | 180.30 | 168.60 | 173.20 | -4.097% | 484,494 | -72.188% | |
| 2026-01-20 | 177.00 | 181.60 | 173.10 | 180.60 | +7.628% | 272,473 | -73.328% | |
| 2026-01-16 | 163.90 | 169.80 | 163.00 | 167.80 | +0.060% | 139,939 | -71.293% | |
| 2026-01-15 | 162.20 | 168.50 | 160.50 | 167.70 | -1.757% | 197,394 | -71.276% | |
| 2026-01-14 | 168.10 | 175.20 | 166.60 | 170.70 | +3.706% | 321,399 | -71.781% | |
| 2026-01-13 | 163.50 | 166.65 | 161.10 | 164.60 | +0.734% | 132,766 | -70.735% | |
| 2026-01-12 | 168.80 | 168.80 | 161.80 | 163.40 | -1.329% | 126,475 | -70.520% | |
| 2026-01-09 | 171.30 | 173.10 | 164.05 | 165.60 | -3.833% | 164,460 | -70.912% | |
| 2026-01-08 | 166.50 | 174.60 | 166.50 | 172.20 | +4.681% | 126,505 | -72.027% | |
| 2026-01-07 | 164.60 | 166.00 | 161.60 | 164.50 | +0.366% | 213,268 | -70.717% | |
| 2026-01-06 | 168.80 | 170.90 | 163.50 | 163.90 | -4.040% | 180,967 | -70.610% | |
| 2026-01-05 | 166.20 | 172.30 | 164.80 | 170.80 | -0.755% | 250,907 | -71.797% | |
| 2026-01-02 | 167.20 | 175.30 | 164.20 | 172.10 | -0.463% | 406,260 | -72.010% | |
| 2025-12-31 | 167.50 | 173.25 | 166.80 | 172.90 | +2.917% | 91,022 | -72.140% | |
| 2025-12-30 | 166.60 | 168.15 | 165.10 | 168.00 | +0.962% | 122,273 | -71.327% | |
| 2025-12-29 | 168.20 | 169.00 | 164.70 | 166.40 | +1.402% | 95,524 | -71.052% | |
| 2025-12-26 | 163.50 | 165.00 | 162.60 | 164.10 | -0.243% | 114,867 | -70.646% | |
| 2025-12-24 | 166.60 | 166.70 | 163.94 | 164.50 | -0.784% | 53,146 | -70.717% | |
| 2025-12-23 | 170.40 | 171.20 | 165.60 | 165.80 | -2.585% | 126,995 | -70.947% | |
| 2025-12-22 | 167.80 | 172.10 | 167.70 | 170.20 | -1.675% | 140,591 | -71.698% | |
| 2025-12-19 | 180.50 | 180.85 | 173.05 | 173.10 | -6.634% | 191,420 | -72.172% | |
| 2025-12-18 | 183.60 | 187.80 | 181.10 | 185.40 | -4.236% | 299,741 | -74.018% | |
| 2025-12-17 | 180.90 | 193.80 | 180.60 | 193.60 | +6.667% | 341,459 | -75.119% | |
| 2025-12-16 | 183.90 | 186.35 | 180.00 | 181.50 | -0.602% | 246,368 | -73.460% | |
| 2025-12-15 | 174.30 | 183.30 | 173.50 | 182.60 | +3.047% | 178,021 | -73.620% | |
| 2025-12-12 | 166.40 | 178.50 | 166.25 | 177.20 | +8.778% | 331,471 | -72.816% | |
| 2025-12-11 | 165.90 | 172.20 | 162.50 | 162.90 | +1.622% | 187,621 | -70.430% | |
| 2025-12-10 | 163.50 | 166.60 | 158.80 | 160.30 | -1.415% | 224,118 | -69.950% | |
| 2025-12-09 | 165.10 | 166.10 | 161.90 | 162.60 | -0.854% | 210,127 | -70.375% | |
| 2025-12-08 | 164.70 | 166.25 | 161.40 | 164.00 | -2.090% | 130,559 | -70.628% | |
| 2025-12-05 | 168.80 | 170.50 | 164.85 | 167.50 | -1.989% | 327,635 | -71.242% | |
| 2025-12-04 | 171.70 | 174.60 | 170.00 | 170.90 | -0.985% | 197,151 | -71.814% | |
| 2025-12-03 | 176.20 | 179.00 | 172.40 | 172.60 | -0.862% | 150,742 | -72.092% | |
| 2025-12-02 | 176.30 | 177.70 | 170.70 | 174.10 | -2.737% | 165,811 | -72.332% | |
| 2025-12-01 | 184.60 | 186.50 | 177.80 | 179.00 | -0.279% | 149,341 | -73.089% | |
| 2025-11-28 | 183.30 | 184.50 | 179.50 | 179.50 | -2.446% | 75,926 | -73.164% | |
| 2025-11-26 | 184.70 | 188.45 | 181.70 | 184.00 | -3.412% | 169,665 | -73.821% | |
| 2025-11-25 | 197.60 | 205.30 | 189.20 | 190.50 | -0.678% | 294,105 | -74.714% | |
| 2025-11-24 | 202.90 | 203.00 | 189.90 | 191.80 | -7.119% | 427,132 | -74.885% | |
| 2025-11-21 | 208.50 | 220.00 | 198.50 | 206.50 | -1.291% | 1,458,138 | -76.673% | |
| 2025-11-20 | 178.20 | 210.30 | 175.75 | 209.20 | +9.471% | 1,212,343 | -76.974% | |
| 2025-11-19 | 194.70 | 196.50 | 184.40 | 191.10 | -2.151% | 475,225 | -74.793% | |
| 2025-11-18 | 191.30 | 199.90 | 187.90 | 195.30 | +5.113% | 896,817 | -75.335% | |
| 2025-11-17 | 182.45 | 189.95 | 176.80 | 185.80 | +4.735% | 587,645 | -74.074% | |
| 2025-11-14 | 190.80 | 192.29 | 172.50 | 177.40 | -1.444% | 729,553 | -72.847% | |
| 2025-11-13 | 170.80 | 182.80 | 169.70 | 180.00 | +7.399% | 607,321 | -73.239% | |
| 2025-11-12 | 165.20 | 170.50 | 164.82 | 167.60 | -0.711% | 346,911 | -71.259% | |
| 2025-11-11 | 168.00 | 172.30 | 167.20 | 168.80 | +2.614% | 276,342 | -71.463% | |
| 2025-11-10 | 168.40 | 171.70 | 163.80 | 164.50 | -7.688% | 374,428 | -70.717% | |
| 2025-11-07 | 181.20 | 190.40 | 178.20 | 178.20 | +1.193% | 758,543 | -72.969% | |
| 2025-11-06 | 167.00 | 178.80 | 166.70 | 176.10 | +5.829% | 371,667 | -72.646% | |
| 2025-11-05 | 169.50 | 170.00 | 162.12 | 166.40 | -1.011% | 420,695 | -71.052% | |
| 2025-11-04 | 164.40 | 168.90 | 161.40 | 168.10 | +7.756% | 565,980 | -71.344% | |
| 2025-11-03 | 153.40 | 158.30 | 152.30 | 156.00 | -1.203% | 311,617 | -69.122% | |
| 2025-10-31 | 153.10 | 160.30 | 153.10 | 157.90 | +0.127% | 253,195 | -69.493% | |
| 2025-10-30 | 155.20 | 158.00 | 152.60 | 157.70 | +3.955% | 408,700 | -69.455% | |
| 2025-10-29 | 151.60 | 155.70 | 149.40 | 151.70 | -2.569% | 458,966 | -68.247% | |
| 2025-10-28 | 158.00 | 159.50 | 153.65 | 155.70 | -2.627% | 444,773 | -69.062% | |
| 2025-10-27 | 162.10 | 163.26 | 159.75 | 159.90 | -5.775% | 441,580 | -69.875% | |
| 2025-10-24 | 171.50 | 172.20 | 167.80 | 169.70 | -4.340% | 387,998 | -71.615% | |
| 2025-10-23 | 186.00 | 186.00 | 176.80 | 177.40 | -3.744% | 315,035 | -72.847% | |
| 2025-10-22 | 179.30 | 191.10 | 178.30 | 184.30 | +2.961% | 267,388 | -73.863% | |
| 2025-10-21 | 179.60 | 181.60 | 177.15 | 179.00 | -0.167% | 341,736 | -73.089% | |
| 2025-10-20 | 182.20 | 182.50 | 177.00 | 179.30 | -3.446% | 333,714 | -73.134% | |
| 2025-10-17 | 189.70 | 193.20 | 183.90 | 185.70 | -0.322% | 239,281 | -74.060% | |
| 2025-10-16 | 182.60 | 189.90 | 180.00 | 186.30 | -0.054% | 289,119 | -74.144% | |
| 2025-10-15 | 183.70 | 193.60 | 181.80 | 186.40 | -2.917% | 385,062 | -74.158% | |
| 2025-10-14 | 192.30 | 198.40 | 186.60 | 192.00 | +3.672% | 362,144 | -74.911% | |
| 2025-10-13 | 186.00 | 189.50 | 182.90 | 185.20 | -6.981% | 405,747 | -73.990% | |
| 2025-10-10 | 176.80 | 199.60 | 175.70 | 199.10 | +12.169% | 566,166 | -75.806% | |
| 2025-10-09 | 176.40 | 180.30 | 176.40 | 177.50 | +0.510% | 199,381 | -72.862% | |
| 2025-10-08 | 185.20 | 185.30 | 176.60 | 176.60 | -5.156% | 329,382 | -72.724% | |
| 2025-10-07 | 179.80 | 189.15 | 179.05 | 186.20 | +1.860% | 219,260 | -74.130% | |
| 2025-10-06 | 180.90 | 182.80 | 178.90 | 182.80 | -2.818% | 276,392 | -73.649% | |
| 2025-10-03 | 184.80 | 190.10 | 182.10 | 188.10 | +1.786% | 270,862 | -74.391% | |
| 2025-10-02 | 183.00 | 187.60 | 182.91 | 184.80 | -1.702% | 241,880 | -73.934% | |
| 2025-10-01 | 196.20 | 196.90 | 187.70 | 188.00 | -2.792% | 210,689 | -74.378% | |
| 2025-09-30 | 197.00 | 198.10 | 193.20 | 193.40 | -1.977% | 160,490 | -75.093% | |
| 2025-09-29 | 196.90 | 198.20 | 193.41 | 197.30 | -1.399% | 227,048 | -75.585% | |
| 2025-09-26 | 201.10 | 205.20 | 199.40 | 200.10 | -0.793% | 181,786 | -75.927% | |
| 2025-09-25 | 206.20 | 209.54 | 200.10 | 201.70 | +0.649% | 268,010 | -76.118% | |
| 2025-09-24 | 195.10 | 204.30 | 195.10 | 200.40 | +1.778% | 136,133 | -75.963% | |
| 2025-09-23 | 192.90 | 199.20 | 191.55 | 196.90 | +1.915% | 167,880 | -75.536% | |
| 2025-09-22 | 203.30 | 203.40 | 193.00 | 193.20 | -4.640% | 181,024 | -75.067% | |
| 2025-09-19 | 206.70 | 208.00 | 201.60 | 202.60 | -2.736% | 109,788 | -76.224% | |
| 2025-09-18 | 211.70 | 214.25 | 206.40 | 208.30 | -5.016% | 181,082 | -76.875% | |
| 2025-09-17 | 217.90 | 226.20 | 217.10 | 219.30 | +0.828% | 173,705 | -78.035% | |
| 2025-09-16 | 213.60 | 218.00 | 213.19 | 217.50 | +1.351% | 92,792 | -77.853% | |
| 2025-09-15 | 219.80 | 220.30 | 214.60 | 214.60 | -2.808% | 108,293 | -77.554% | |
| 2025-09-12 | 219.20 | 222.10 | 218.15 | 220.80 | +0.227% | 78,266 | -78.184% | |
| 2025-09-11 | 218.50 | 221.00 | 217.17 | 220.30 | -0.721% | 118,308 | -78.134% | |
| 2025-09-10 | 220.60 | 225.50 | 217.30 | 221.90 | -5.574% | 242,996 | -78.292% | |
| 2025-09-09 | 234.70 | 239.70 | 234.05 | 235.00 | -0.297% | 103,271 | -79.502% | |
| 2025-09-08 | 237.15 | 237.80 | 233.30 | 235.70 | -2.321% | 88,455 | -79.563% | |
| 2025-09-05 | 235.00 | 248.60 | 234.80 | 241.30 | -0.413% | 134,650 | -80.037% | |
| 2025-09-04 | 247.60 | 251.10 | 241.30 | 242.30 | -1.223% | 92,480 | -80.120% | |
| 2025-09-03 | 245.80 | 250.70 | 243.69 | 245.30 | -1.723% | 108,351 | -80.363% | |
| 2025-09-02 | 256.00 | 259.20 | 248.95 | 249.60 | +3.013% | 201,117 | -80.701% | |
| 2025-08-29 | 234.40 | 244.60 | 234.10 | 242.30 | +4.801% | 156,516 | -80.120% | |
| 2025-08-28 | 236.00 | 239.30 | 229.50 | 231.20 | -2.241% | 99,513 | -79.165% | |
| 2025-08-27 | 240.10 | 242.80 | 235.70 | 236.50 | -1.499% | 84,397 | -79.632% | |
| 2025-08-26 | 242.90 | 244.10 | 239.20 | 240.10 | -1.437% | 90,892 | -79.938% | |
| 2025-08-25 | 241.50 | 245.40 | 238.95 | 243.60 | +0.870% | 72,550 | -80.226% | |
| 2025-08-22 | 252.80 | 254.90 | 236.70 | 241.50 | -4.129% | 222,785 | -80.054% | |
| 2025-08-21 | 250.75 | 254.80 | 247.75 | 251.90 | +1.205% | 163,369 | -80.877% | |
| 2025-08-20 | 245.60 | 260.00 | 245.60 | 248.90 | +1.841% | 241,135 | -80.647% | |
| 2025-08-19 | 231.60 | 245.00 | 231.60 | 244.40 | +5.572% | 151,749 | -80.291% | |
| 2025-08-18 | 234.00 | 234.56 | 231.00 | 231.50 | -0.430% | 65,433 | -79.192% | |
| 2025-08-15 | 229.30 | 235.55 | 228.20 | 232.50 | +2.333% | 92,885 | -79.282% | |
| 2025-08-14 | 229.60 | 230.90 | 225.10 | 227.20 | +0.487% | 88,998 | -78.798% | |
| 2025-08-13 | 222.50 | 228.20 | 221.50 | 226.10 | +0.044% | 88,394 | -78.695% | |
| 2025-08-12 | 233.40 | 237.32 | 225.85 | 226.00 | -4.399% | 118,808 | -78.686% | |
| 2025-08-11 | 232.70 | 238.55 | 229.60 | 236.40 | +1.940% | 94,822 | -79.624% | |
| 2025-08-08 | 236.90 | 238.50 | 231.40 | 231.90 | -2.971% | 112,108 | -79.228% | |
| 2025-08-07 | 232.00 | 244.90 | 230.30 | 239.00 | -0.334% | 123,127 | -79.845% | |
| 2025-08-06 | 247.60 | 247.60 | 238.50 | 239.80 | -3.033% | 135,594 | -79.912% | |
| 2025-08-05 | 239.30 | 249.40 | 238.45 | 247.30 | +2.064% | 178,591 | -80.522% | |
| 2025-08-04 | 250.20 | 250.20 | 241.50 | 242.30 | -5.683% | 142,463 | -80.120% | |
| 2025-08-01 | 249.00 | 260.60 | 248.95 | 256.90 | +6.245% | 320,308 | -81.250% | |
| 2025-07-31 | 227.50 | 244.50 | 227.50 | 241.80 | +2.371% | 146,923 | -80.079% | |
| 2025-07-30 | 236.90 | 241.40 | 233.40 | 236.20 | -0.338% | 161,659 | -79.606% | |
| 2025-07-29 | 232.80 | 238.60 | 228.90 | 237.00 | -0.211% | 103,411 | -79.675% | |
| 2025-07-28 | 240.40 | 241.70 | 237.20 | 237.50 | -2.223% | 64,743 | -79.718% | |
| 2025-07-25 | 244.60 | 246.10 | 241.20 | 242.90 | -0.654% | 77,207 | -80.169% | |
| 2025-07-24 | 245.50 | 248.50 | 242.90 | 244.50 | -1.052% | 111,538 | -80.299% | |
| 2025-07-23 | 249.60 | 254.20 | 246.30 | 247.10 | -1.906% | 89,253 | -80.506% | |
| 2025-07-22 | 245.00 | 256.70 | 245.00 | 251.90 | +2.858% | 131,308 | -80.877% | |
| 2025-07-21 | 245.10 | 245.70 | 239.70 | 244.90 | -0.366% | 92,331 | -80.331% | |
| 2025-07-18 | 243.10 | 247.40 | 241.64 | 245.80 | +0.450% | 83,095 | -80.403% | |
| 2025-07-17 | 251.00 | 251.90 | 243.55 | 244.70 | -2.781% | 112,837 | -80.315% | |
| 2025-07-16 | 253.20 | 262.90 | 251.00 | 251.70 | -0.749% | 135,402 | -80.862% | |
| 2025-07-15 | 251.50 | 253.98 | 249.60 | 253.60 | -2.574% | 119,348 | -81.006% | |
| 2025-07-14 | 261.20 | 267.90 | 258.65 | 260.30 | +0.077% | 95,536 | -81.494% | |
| 2025-07-11 | 260.40 | 261.00 | 255.30 | 260.10 | +1.562% | 78,694 | -81.480% | |
| 2025-07-10 | 251.00 | 259.90 | 251.00 | 256.10 | +0.946% | 76,787 | -81.191% | |
| 2025-07-09 | 255.80 | 259.10 | 250.50 | 253.70 | -1.743% | 134,720 | -81.013% | |
| 2025-07-08 | 259.00 | 261.15 | 256.30 | 258.20 | -1.563% | 63,989 | -81.344% | |
| 2025-07-07 | 259.20 | 265.40 | 257.00 | 262.30 | +2.421% | 123,393 | -81.636% | |
| 2025-07-03 | 261.70 | 262.50 | 253.50 | 256.10 | -3.504% | 83,006 | -81.191% | |
| 2025-07-02 | 277.10 | 277.10 | 265.40 | 265.40 | -3.280% | 50,080 | -81.850% | |
| 2025-07-01 | 269.60 | 279.80 | 268.30 | 274.40 | +2.541% | 67,255 | -82.445% | |
| 2025-06-30 | 268.20 | 271.85 | 265.00 | 267.60 | -2.832% | 67,820 | -81.999% | |
| 2025-06-27 | 272.30 | 278.70 | 268.80 | 275.40 | +0.695% | 120,180 | -82.509% | |
| 2025-06-26 | 275.40 | 279.10 | 272.49 | 273.50 | -2.217% | 62,493 | -82.388% | |
| 2025-06-25 | 282.70 | 282.90 | 278.20 | 279.70 | -2.577% | 60,065 | -82.778% | |
| 2025-06-24 | 294.30 | 294.80 | 285.60 | 287.10 | -5.745% | 76,457 | -83.222% | |
| 2025-06-23 | 315.40 | 320.80 | 304.00 | 304.60 | -3.485% | 152,688 | -84.186% | |
| 2025-06-20 | 306.70 | 319.60 | 304.70 | 315.60 | +1.643% | 104,999 | -84.737% | |
| 2025-06-18 | 310.30 | 315.50 | 304.90 | 310.50 | -0.608% | 73,146 | -84.486% | |
| 2025-06-17 | 310.10 | 313.60 | 302.50 | 312.40 | +2.527% | 83,840 | -84.581% | |
| 2025-06-16 | 314.10 | 314.10 | 302.20 | 304.70 | -4.841% | 86,482 | -84.191% | |
| 2025-06-13 | 317.90 | 323.80 | 311.40 | 320.20 | +4.096% | 150,645 | -84.956% | |
| 2025-06-12 | 316.00 | 316.29 | 304.95 | 307.60 | -2.535% | 83,335 | -84.340% | |
| 2025-06-11 | 311.90 | 320.68 | 307.70 | 315.60 | +0.638% | 81,296 | -84.737% | |
| 2025-06-10 | 319.40 | 322.50 | 312.20 | 313.60 | -1.538% | 51,535 | -84.640% | |
| 2025-06-09 | 319.30 | 320.30 | 312.90 | 318.50 | -1.606% | 49,989 | -84.876% | |
| 2025-06-06 | 323.80 | 326.10 | 318.80 | 323.70 | -2.793% | 64,129 | -85.119% | |
| 2025-06-05 | 327.00 | 336.50 | 318.10 | 333.00 | +1.093% | 121,187 | -85.535% | |
| 2025-06-04 | 329.50 | 334.15 | 326.40 | 329.40 | -0.783% | 58,955 | -85.376% | |
| 2025-06-03 | 346.00 | 346.00 | 330.10 | 332.00 | -4.157% | 77,324 | -85.491% | |
| 2025-06-02 | 359.00 | 359.50 | 345.60 | 346.40 | -2.423% | 57,981 | -86.094% | |
| 2025-05-30 | 353.40 | 371.15 | 352.30 | 355.00 | +1.053% | 100,916 | -86.431% | |
| 2025-05-29 | 336.20 | 356.65 | 336.20 | 351.30 | -0.819% | 69,972 | -86.288% | |
| 2025-05-28 | 347.00 | 354.90 | 343.70 | 354.20 | +1.665% | 66,196 | -86.400% | |
| 2025-05-27 | 357.80 | 361.90 | 347.40 | 348.40 | -6.994% | 96,595 | -86.174% | |
| 2025-05-23 | 383.40 | 383.60 | 368.50 | 374.60 | +2.969% | 127,239 | -87.141% | |
| 2025-05-22 | 362.70 | 365.07 | 353.30 | 363.80 | +0.083% | 96,270 | -86.759% | |
| 2025-05-21 | 353.50 | 367.13 | 339.20 | 363.50 | +5.915% | 156,694 | -86.748% | |
| 2025-05-20 | 345.55 | 351.20 | 343.20 | 343.20 | +1.090% | 62,213 | -85.964% | |
| 2025-05-19 | 353.20 | 353.50 | 337.35 | 339.50 | +0.622% | 96,845 | -85.811% | |
| 2025-05-16 | 337.40 | 346.70 | 336.60 | 337.40 | -0.706% | 96,485 | -85.723% | |
| 2025-05-15 | 346.00 | 347.20 | 333.70 | 339.80 | -0.088% | 111,207 | -85.824% | |
| 2025-05-14 | 342.70 | 346.70 | 336.44 | 340.10 | -1.790% | 114,552 | -85.837% | |
| 2025-05-13 | 367.30 | 368.35 | 343.80 | 346.30 | -6.783% | 145,087 | -86.090% | |
| 2025-05-12 | 376.60 | 390.00 | 371.40 | 371.50 | -13.685% | 107,485 | -87.034% | |
| 2025-05-09 | 423.20 | 436.90 | 421.31 | 430.40 | +0.210% | 43,361 | -88.808% | |
| 2025-05-08 | 429.00 | 440.10 | 416.15 | 429.50 | -2.630% | 86,793 | -88.785% | |
| 2025-05-07 | 455.40 | 464.42 | 435.10 | 441.10 | -3.268% | 114,853 | -89.080% | |
| 2025-05-06 | 465.00 | 467.69 | 445.00 | 456.00 | +2.818% | 83,787 | -89.436% | |
| 2025-05-05 | 446.60 | 448.79 | 434.40 | 443.50 | +1.441% | 60,236 | -89.139% | |
| 2025-05-02 | 442.80 | 447.20 | 429.70 | 437.20 | -4.770% | 73,039 | -88.982% | |
| 2025-05-01 | 448.60 | 459.90 | 435.00 | 459.10 | -4.274% | 106,467 | -89.508% | |
| 2025-04-30 | 513.50 | 522.40 | 474.15 | 479.60 | -1.011% | 174,603 | -89.956% | |
| 2025-04-29 | 499.20 | 499.20 | 479.00 | 484.50 | -1.504% | 61,606 | -90.058% | |
| 2025-04-28 | 492.50 | 513.60 | 484.50 | 491.90 | +0.367% | 96,874 | -90.207% | |
| 2025-04-25 | 516.50 | 517.00 | 486.50 | 490.10 | -4.034% | 96,124 | -90.171% | |
| 2025-04-24 | 558.50 | 561.00 | 508.81 | 510.70 | -11.735% | 96,130 | -90.568% | |
| 2025-04-23 | 557.80 | 582.60 | 536.70 | 578.60 | -8.406% | 95,722 | -91.675% | |
| 2025-04-22 | 655.80 | 663.97 | 618.16 | 631.70 | -7.144% | 82,408 | -92.375% | |
| 2025-04-21 | 662.30 | 704.80 | 655.98 | 680.30 | +7.694% | 105,545 | -92.919% | |
| 2025-04-17 | 607.30 | 637.91 | 605.00 | 631.70 | +2.217% | 67,463 | -92.375% | |
| 2025-04-16 | 603.90 | 646.97 | 588.30 | 618.00 | +10.476% | 123,244 | -92.206% | |
| 2025-04-15 | 564.40 | 567.70 | 547.30 | 559.40 | 0.000% | 64,734 | -91.389% |