TMV
Direxion Daily 20+ Year Treasury Bear 3X ETF
stockNYSEETF
Market OpenOct 5, 2026 11:13:14 AM EDT
51.24USD+2.214%(+1.11)363,582
51.23Bid51.25Ask0.02SpreadPre-marketOct 5, 2026 9:21:30 AM EDT
50.76USD+1.260%(+0.63)
TMV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.85 | 51.29 | 50.58 | 51.24 | +2.214% | 363,582 | 0.000% |
| 2026-10-02 | 49.18 | 50.48 | 48.49 | 50.13 | +1.007% | 2,697,965 | +2.214% |
| 2026-10-01 | 51.00 | 51.40 | 48.95 | 49.63 | -0.521% | 2,497,355 | +3.244% |
| 2026-09-30 | 49.27 | 50.45 | 49.25 | 49.89 | +1.588% | 1,407,682 | +2.706% |
| 2026-09-29 | 48.62 | 49.88 | 48.62 | 49.11 | +1.404% | 1,469,229 | +4.337% |
| 2026-09-28 | 48.40 | 49.05 | 47.99 | 48.43 | +2.802% | 1,001,997 | +5.802% |
| 2026-09-25 | 47.04 | 48.02 | 46.92 | 47.11 | +0.491% | 1,767,635 | +8.767% |
| 2026-09-24 | 45.37 | 46.89 | 45.03 | 46.88 | +3.763% | 1,796,650 | +9.300% |
| 2026-09-23 | 43.55 | 45.51 | 43.51 | 45.18 | +4.802% | 1,557,308 | +13.413% |
| 2026-09-22 | 42.87 | 43.42 | 42.81 | 43.11 | -0.324% | 860,226 | +18.859% |
| 2026-09-21 | 43.36 | 43.64 | 43.20 | 43.25 | -1.927% | 652,151 | +18.474% |
| 2026-09-18 | 43.78 | 44.35 | 43.76 | 44.10 | +2.107% | 1,088,154 | +16.190% |
| 2026-09-17 | 43.61 | 43.81 | 43.18 | 43.19 | -3.356% | 1,184,928 | +18.639% |
| 2026-09-16 | 44.55 | 44.70 | 43.55 | 44.69 | -0.601% | 1,896,948 | +14.657% |
| 2026-09-15 | 45.04 | 45.26 | 44.74 | 44.96 | +0.920% | 1,036,471 | +13.968% |
| 2026-09-14 | 44.75 | 45.32 | 43.87 | 44.55 | -0.224% | 1,437,309 | +15.017% |
| 2026-09-11 | 43.89 | 44.73 | 43.64 | 44.65 | -0.090% | 1,119,930 | +14.759% |
| 2026-09-10 | 44.42 | 44.94 | 43.80 | 44.69 | +3.401% | 1,845,207 | +14.657% |
| 2026-09-09 | 42.52 | 43.78 | 42.32 | 43.22 | +1.838% | 1,427,061 | +18.556% |
| 2026-09-08 | 42.09 | 42.87 | 42.07 | 42.44 | +0.094% | 913,915 | +20.735% |
| 2026-09-04 | 42.28 | 42.47 | 41.98 | 42.40 | -0.423% | 552,719 | +20.849% |
| 2026-09-03 | 42.13 | 42.58 | 42.01 | 42.58 | -0.491% | 1,269,717 | +20.338% |
| 2026-09-02 | 42.75 | 43.06 | 42.62 | 42.79 | -0.210% | 824,436 | +19.748% |
| 2026-09-01 | 42.91 | 42.99 | 42.10 | 42.88 | +1.228% | 1,021,166 | +19.496% |
| 2026-08-31 | 42.39 | 42.89 | 42.34 | 42.36 | +1.364% | 1,206,250 | +20.963% |
| 2026-08-28 | 41.52 | 41.91 | 40.70 | 41.79 | +1.162% | 1,659,055 | +22.613% |
| 2026-08-27 | 41.25 | 41.53 | 41.00 | 41.31 | +0.633% | 889,955 | +24.038% |
| 2026-08-26 | 41.12 | 41.40 | 41.05 | 41.05 | +0.588% | 568,148 | +24.823% |
| 2026-08-25 | 41.36 | 41.59 | 40.80 | 40.81 | -3.294% | 733,565 | +25.557% |
| 2026-08-24 | 42.33 | 42.36 | 41.68 | 42.20 | -1.860% | 920,694 | +21.422% |
| 2026-08-21 | 42.78 | 43.18 | 42.62 | 43.00 | +1.224% | 894,406 | +19.163% |
| 2026-08-20 | 42.47 | 42.74 | 41.84 | 42.48 | +2.435% | 1,223,232 | +20.621% |
| 2026-08-19 | 41.77 | 42.09 | 41.38 | 41.47 | -4.885% | 3,005,688 | +23.559% |
| 2026-08-18 | 44.24 | 44.43 | 43.45 | 43.60 | -1.022% | 1,562,475 | +17.523% |
| 2026-08-17 | 43.48 | 44.13 | 43.29 | 44.05 | +2.513% | 1,256,855 | +16.322% |
| 2026-08-14 | 42.64 | 43.30 | 42.49 | 42.97 | +1.994% | 1,282,515 | +19.246% |
| 2026-08-13 | 42.07 | 42.24 | 41.45 | 42.13 | -1.657% | 961,463 | +21.624% |
| 2026-08-12 | 42.30 | 42.92 | 42.28 | 42.84 | +0.398% | 1,234,216 | +19.608% |
| 2026-08-11 | 42.55 | 42.80 | 42.27 | 42.67 | -0.536% | 962,700 | +20.084% |
| 2026-08-10 | 42.36 | 42.92 | 42.28 | 42.90 | +2.656% | 945,540 | +19.441% |
| 2026-08-07 | 41.72 | 42.20 | 41.63 | 41.79 | -0.736% | 772,293 | +22.613% |
| 2026-08-06 | 41.71 | 42.26 | 41.51 | 42.10 | +1.863% | 1,097,834 | +21.710% |
| 2026-08-05 | 41.46 | 41.65 | 41.15 | 41.33 | -0.625% | 866,959 | +23.978% |
| 2026-08-04 | 41.94 | 41.98 | 41.59 | 41.59 | -2.233% | 1,043,318 | +23.203% |
| 2026-08-03 | 42.50 | 42.79 | 42.30 | 42.54 | -0.978% | 1,009,478 | +20.451% |
| 2026-07-31 | 42.65 | 43.52 | 42.65 | 42.96 | +1.994% | 2,149,493 | +19.274% |
| 2026-07-30 | 42.09 | 42.52 | 41.94 | 42.12 | +0.405% | 798,200 | +21.652% |
| 2026-07-29 | 40.22 | 42.19 | 40.14 | 41.95 | +4.823% | 913,946 | +22.145% |
| 2026-07-28 | 40.54 | 40.56 | 39.88 | 40.02 | -1.598% | 573,035 | +28.036% |
| 2026-07-27 | 40.71 | 41.02 | 40.55 | 40.67 | -1.763% | 481,820 | +25.990% |
| 2026-07-24 | 41.33 | 41.46 | 40.83 | 41.40 | -0.265% | 346,870 | +23.768% |
| 2026-07-23 | 41.76 | 41.80 | 41.40 | 41.51 | +0.924% | 375,093 | +23.440% |
| 2026-07-22 | 40.82 | 41.16 | 40.71 | 41.13 | +0.883% | 432,242 | +24.581% |
| 2026-07-21 | 40.63 | 41.05 | 40.57 | 40.77 | +1.066% | 421,188 | +25.681% |
| 2026-07-20 | 39.80 | 40.52 | 39.78 | 40.34 | +2.049% | 553,706 | +27.020% |
| 2026-07-17 | 39.36 | 39.55 | 39.06 | 39.53 | -0.828% | 632,514 | +29.623% |
| 2026-07-16 | 40.40 | 40.47 | 39.86 | 39.86 | +0.025% | 353,532 | +28.550% |
| 2026-07-15 | 40.02 | 40.03 | 39.60 | 39.85 | -0.425% | 473,883 | +28.582% |
| 2026-07-14 | 39.92 | 40.08 | 39.43 | 40.02 | -0.349% | 452,465 | +28.036% |
| 2026-07-13 | 39.87 | 40.22 | 39.75 | 40.16 | +1.929% | 336,069 | +27.590% |
| 2026-07-10 | 39.37 | 39.74 | 39.25 | 39.40 | +0.025% | 390,600 | +30.051% |
| 2026-07-09 | 39.67 | 39.69 | 38.81 | 39.39 | -0.379% | 342,475 | +30.084% |
| 2026-07-08 | 39.61 | 39.96 | 39.44 | 39.54 | +0.611% | 380,125 | +29.590% |
| 2026-07-07 | 38.47 | 39.30 | 38.46 | 39.30 | +3.367% | 335,743 | +30.382% |
| 2026-07-06 | 38.09 | 38.41 | 38.02 | 38.02 | +0.317% | 245,334 | +34.771% |
| 2026-07-02 | 38.11 | 38.15 | 37.60 | 37.90 | +0.106% | 529,543 | +35.198% |
| 2026-07-01 | 37.97 | 38.00 | 37.54 | 37.86 | +2.159% | 650,939 | +35.341% |
| 2026-06-30 | 36.23 | 37.15 | 36.19 | 37.06 | +3.346% | 881,254 | +38.262% |
| 2026-06-29 | 35.94 | 36.02 | 35.74 | 35.86 | -0.223% | 702,031 | +42.889% |
| 2026-06-26 | 36.33 | 36.35 | 35.94 | 35.94 | +0.056% | 379,372 | +42.571% |
| 2026-06-25 | 35.62 | 35.97 | 35.36 | 35.92 | +0.251% | 487,376 | +42.650% |
| 2026-06-24 | 36.14 | 36.17 | 35.73 | 35.83 | -3.992% | 654,273 | +43.009% |
| 2026-06-23 | 37.42 | 37.47 | 37.07 | 37.32 | -1.165% | 372,172 | +37.299% |
| 2026-06-22 | 37.48 | 37.90 | 37.44 | 37.76 | +2.303% | 571,365 | +35.699% |
| 2026-06-18 | 36.44 | 37.01 | 36.32 | 36.91 | -1.284% | 791,567 | +38.824% |
| 2026-06-17 | 37.36 | 37.86 | 37.03 | 37.39 | -0.293% | 748,535 | +37.042% |
| 2026-06-16 | 37.83 | 37.87 | 37.28 | 37.50 | -1.678% | 403,866 | +36.640% |
| 2026-06-15 | 37.82 | 38.20 | 37.63 | 38.14 | +0.131% | 397,689 | +34.347% |
| 2026-06-12 | 38.25 | 38.52 | 37.99 | 38.09 | +0.901% | 515,891 | +34.523% |
| 2026-06-11 | 38.88 | 39.05 | 37.67 | 37.75 | -3.699% | 1,070,003 | +35.735% |
| 2026-06-10 | 38.92 | 39.51 | 38.69 | 39.20 | +0.797% | 641,495 | +30.714% |
| 2026-06-09 | 39.12 | 39.38 | 38.83 | 38.89 | -1.718% | 654,547 | +31.756% |
| 2026-06-08 | 38.80 | 39.59 | 38.65 | 39.57 | +1.540% | 628,238 | +29.492% |
| 2026-06-05 | 39.09 | 39.17 | 38.62 | 38.97 | +1.723% | 763,084 | +31.486% |
| 2026-06-04 | 38.17 | 38.43 | 38.04 | 38.31 | -0.571% | 391,624 | +33.751% |
| 2026-06-03 | 38.61 | 38.85 | 38.42 | 38.53 | +1.129% | 617,461 | +32.987% |
| 2026-06-02 | 37.95 | 38.31 | 37.89 | 38.10 | -0.626% | 427,024 | +34.488% |
| 2026-06-01 | 39.05 | 39.24 | 38.25 | 38.34 | -0.156% | 958,238 | +33.646% |
| 2026-05-29 | 38.31 | 38.65 | 38.12 | 38.40 | +0.052% | 704,748 | +33.438% |
| 2026-05-28 | 38.87 | 38.99 | 38.22 | 38.38 | -1.438% | 692,581 | +33.507% |
| 2026-05-27 | 39.02 | 39.13 | 38.72 | 38.94 | -0.790% | 660,005 | +31.587% |
| 2026-05-26 | 38.88 | 39.49 | 38.84 | 39.25 | -1.407% | 625,159 | +30.548% |
| 2026-05-22 | 39.92 | 40.56 | 39.81 | 39.81 | -1.412% | 758,295 | +28.711% |
| 2026-05-21 | 41.30 | 41.68 | 40.35 | 40.38 | -1.054% | 1,256,739 | +26.895% |
| 2026-05-20 | 42.07 | 42.16 | 40.71 | 40.81 | -3.317% | 2,059,667 | +25.557% |
| 2026-05-19 | 42.27 | 42.54 | 41.86 | 42.21 | +2.129% | 1,030,452 | +21.393% |
| 2026-05-18 | 41.15 | 41.71 | 40.83 | 41.33 | +0.437% | 1,041,858 | +23.978% |
| 2026-05-15 | 40.89 | 41.30 | 40.77 | 41.15 | +4.468% | 992,135 | +24.520% |
| 2026-05-14 | 38.91 | 39.39 | 38.75 | 39.39 | -0.405% | 425,121 | +30.084% |
| 2026-05-13 | 39.37 | 39.83 | 39.20 | 39.55 | +0.662% | 533,026 | +29.558% |
| 2026-05-12 | 38.95 | 39.35 | 38.95 | 39.29 | +2.185% | 755,356 | +30.415% |
| 2026-05-11 | 38.03 | 38.56 | 38.00 | 38.45 | +1.666% | 349,919 | +33.264% |
| 2026-05-08 | 37.78 | 37.88 | 37.50 | 37.82 | -1.124% | 476,759 | +35.484% |
| 2026-05-07 | 37.43 | 38.36 | 37.43 | 38.25 | +1.378% | 498,375 | +33.961% |
| 2026-05-06 | 37.75 | 37.92 | 37.59 | 37.73 | -2.305% | 662,794 | +35.807% |
| 2026-05-05 | 38.97 | 39.05 | 38.51 | 38.62 | -1.454% | 522,194 | +32.677% |
| 2026-05-04 | 38.69 | 39.48 | 38.68 | 39.19 | +2.164% | 782,208 | +30.748% |
| 2026-05-01 | 38.50 | 38.70 | 37.81 | 38.36 | -0.904% | 605,432 | +33.577% |
| 2026-04-30 | 38.33 | 39.00 | 38.33 | 38.71 | +0.389% | 614,225 | +32.369% |
| 2026-04-29 | 38.20 | 38.75 | 38.20 | 38.56 | +2.254% | 812,205 | +32.884% |
| 2026-04-28 | 37.98 | 38.24 | 37.69 | 37.71 | -0.212% | 399,787 | +35.879% |
| 2026-04-27 | 37.54 | 37.88 | 37.35 | 37.79 | +1.450% | 295,488 | +35.591% |
| 2026-04-24 | 37.55 | 37.80 | 37.09 | 37.25 | -0.241% | 569,550 | +37.557% |
| 2026-04-23 | 37.01 | 37.76 | 36.75 | 37.34 | +0.728% | 849,367 | +37.225% |
| 2026-04-22 | 36.71 | 37.15 | 36.58 | 37.07 | -0.696% | 445,404 | +38.225% |
| 2026-04-21 | 36.82 | 37.36 | 36.68 | 37.33 | +1.744% | 606,775 | +37.262% |
| 2026-04-20 | 36.63 | 37.12 | 36.61 | 36.69 | +0.082% | 297,013 | +39.657% |
| 2026-04-17 | 36.66 | 36.89 | 36.48 | 36.66 | -2.526% | 811,665 | +39.771% |
| 2026-04-16 | 36.83 | 37.74 | 36.77 | 37.61 | +1.869% | 646,105 | +36.240% |
| 2026-04-15 | 36.68 | 37.05 | 36.64 | 36.92 | +1.345% | 353,050 | +38.787% |
| 2026-04-14 | 37.10 | 37.17 | 36.40 | 36.43 | -1.541% | 473,667 | +40.653% |
| 2026-04-13 | 37.45 | 37.65 | 36.95 | 37.00 | -0.804% | 597,739 | +38.486% |
| 2026-04-10 | 37.19 | 37.53 | 37.09 | 37.30 | +0.865% | 499,894 | +37.373% |
| 2026-04-09 | 37.04 | 37.39 | 36.48 | 36.98 | +0.681% | 589,387 | +38.561% |
| 2026-04-08 | 36.14 | 36.97 | 36.14 | 36.73 | -0.890% | 909,731 | +39.504% |
| 2026-04-07 | 37.20 | 38.00 | 37.03 | 37.06 | +0.108% | 651,964 | +38.262% |
| 2026-04-06 | 37.26 | 37.35 | 36.79 | 37.02 | +0.434% | 470,459 | +38.412% |
| 2026-04-02 | 37.62 | 37.68 | 36.77 | 36.86 | -1.575% | 762,869 | +39.012% |
| 2026-04-01 | 37.45 | 37.50 | 36.91 | 37.45 | +0.241% | 786,551 | +36.822% |
| 2026-03-31 | 37.03 | 37.51 | 36.76 | 37.36 | +0.349% | 1,708,816 | +37.152% |
| 2026-03-30 | 37.43 | 37.62 | 36.99 | 37.23 | -3.972% | 765,765 | +37.631% |
| 2026-03-27 | 38.95 | 39.01 | 38.14 | 38.77 | +1.892% | 1,222,701 | +32.164% |
| 2026-03-26 | 37.77 | 38.29 | 37.44 | 38.05 | +2.450% | 890,903 | +34.665% |
| 2026-03-25 | 37.23 | 37.59 | 37.09 | 37.14 | -2.775% | 1,070,502 | +37.964% |
| 2026-03-24 | 38.60 | 38.82 | 37.86 | 38.20 | +0.368% | 1,541,106 | +34.136% |
| 2026-03-23 | 38.37 | 38.69 | 37.66 | 38.06 | -1.882% | 2,075,818 | +34.630% |
| 2026-03-20 | 37.60 | 38.92 | 37.53 | 38.79 | +5.781% | 1,431,677 | +32.096% |
| 2026-03-19 | 37.23 | 37.35 | 36.39 | 36.67 | -1.873% | 1,162,993 | +39.733% |
| 2026-03-18 | 36.84 | 37.38 | 36.70 | 37.37 | +1.826% | 946,262 | +37.115% |
| 2026-03-17 | 36.83 | 36.88 | 36.57 | 36.70 | -0.864% | 513,533 | +39.619% |
| 2026-03-16 | 37.04 | 37.33 | 36.84 | 37.02 | -2.219% | 1,020,561 | +38.412% |
| 2026-03-13 | 37.38 | 37.95 | 37.10 | 37.86 | +1.556% | 802,199 | +35.341% |
| 2026-03-12 | 37.36 | 37.53 | 36.94 | 37.28 | +0.730% | 1,020,639 | +37.446% |
| 2026-03-11 | 36.28 | 37.12 | 36.23 | 37.01 | +3.844% | 1,124,015 | +38.449% |
| 2026-03-10 | 35.02 | 35.66 | 34.88 | 35.64 | +3.036% | 1,206,490 | +43.771% |
| 2026-03-09 | 35.71 | 35.78 | 34.45 | 34.59 | -2.343% | 1,128,335 | +48.135% |
| 2026-03-06 | 35.62 | 35.98 | 34.91 | 35.42 | +1.200% | 1,057,628 | +44.664% |
| 2026-03-05 | 35.25 | 35.35 | 34.86 | 35.00 | +1.185% | 1,145,418 | +46.400% |
| 2026-03-04 | 34.42 | 34.66 | 34.27 | 34.59 | +0.963% | 965,289 | +48.135% |
| 2026-03-03 | 34.77 | 34.82 | 34.00 | 34.26 | +0.646% | 1,325,975 | +49.562% |
| 2026-03-02 | 33.65 | 34.32 | 33.63 | 34.04 | +2.778% | 1,109,686 | +50.529% |
| 2026-02-27 | 33.20 | 33.32 | 33.00 | 33.12 | -1.399% | 954,133 | +54.710% |
| 2026-02-26 | 33.84 | 33.86 | 33.55 | 33.59 | -1.235% | 694,978 | +52.545% |
| 2026-02-25 | 34.22 | 34.22 | 33.80 | 34.01 | +0.029% | 450,508 | +50.662% |
| 2026-02-24 | 33.93 | 34.14 | 33.84 | 34.00 | -0.468% | 617,430 | +50.706% |
| 2026-02-23 | 34.39 | 34.40 | 33.88 | 34.16 | -1.014% | 614,759 | +50.000% |
| 2026-02-20 | 34.18 | 35.06 | 34.17 | 34.51 | +0.877% | 1,081,482 | +48.479% |
| 2026-02-19 | 34.50 | 34.53 | 34.12 | 34.21 | -0.379% | 566,635 | +49.781% |
| 2026-02-18 | 34.15 | 34.38 | 33.96 | 34.34 | +1.179% | 706,085 | +49.214% |
| 2026-02-17 | 33.89 | 34.05 | 33.65 | 33.94 | -0.557% | 606,752 | +50.972% |
| 2026-02-13 | 34.21 | 34.30 | 34.00 | 34.13 | -1.330% | 1,310,474 | +50.132% |
| 2026-02-12 | 35.66 | 35.68 | 34.55 | 34.59 | -4.023% | 1,115,645 | +48.135% |
| 2026-02-11 | 36.07 | 36.17 | 35.54 | 36.04 | +1.693% | 1,074,373 | +42.175% |
| 2026-02-10 | 35.81 | 35.83 | 35.44 | 35.44 | -3.486% | 1,013,629 | +44.582% |
| 2026-02-09 | 37.09 | 37.31 | 36.63 | 36.72 | +0.054% | 582,317 | +39.542% |
| 2026-02-06 | 36.77 | 37.09 | 36.69 | 36.70 | -0.109% | 573,001 | +39.619% |
| 2026-02-05 | 37.41 | 37.65 | 36.71 | 36.74 | -3.061% | 1,181,046 | +39.467% |
| 2026-02-04 | 37.81 | 38.02 | 37.61 | 37.90 | +0.691% | 878,351 | +35.198% |
| 2026-02-03 | 38.00 | 38.05 | 37.61 | 37.64 | -0.634% | 1,168,296 | +36.132% |
| 2026-02-02 | 37.27 | 37.88 | 37.23 | 37.88 | +1.067% | 1,890,897 | +35.269% |
| 2026-01-30 | 37.24 | 37.55 | 36.99 | 37.48 | +1.654% | 1,106,223 | +36.713% |
| 2026-01-29 | 37.46 | 37.55 | 36.73 | 36.87 | -0.081% | 1,379,658 | +38.975% |
| 2026-01-28 | 37.00 | 37.26 | 36.78 | 36.90 | +0.765% | 1,272,702 | +38.862% |
| 2026-01-27 | 36.25 | 36.77 | 36.08 | 36.62 | +1.864% | 999,976 | +39.924% |
| 2026-01-26 | 35.90 | 36.12 | 35.77 | 35.95 | -1.480% | 936,696 | +42.531% |
| 2026-01-23 | 36.57 | 36.99 | 36.34 | 36.49 | -0.545% | 1,949,535 | +40.422% |
| 2026-01-22 | 37.22 | 37.40 | 36.63 | 36.69 | -1.291% | 1,591,228 | +39.657% |
| 2026-01-21 | 37.87 | 38.08 | 36.96 | 37.17 | -2.261% | 1,688,132 | +37.853% |
| 2026-01-20 | 38.05 | 38.16 | 37.56 | 38.03 | +3.992% | 1,892,712 | +34.736% |
| 2026-01-16 | 36.18 | 36.68 | 35.95 | 36.57 | +1.866% | 1,394,141 | +40.115% |
| 2026-01-15 | 35.52 | 35.90 | 35.47 | 35.90 | +0.084% | 818,440 | +42.730% |
| 2026-01-14 | 36.40 | 36.40 | 35.74 | 35.87 | -1.699% | 1,275,281 | +42.849% |
| 2026-01-13 | 36.42 | 36.83 | 36.38 | 36.49 | -0.409% | 1,182,320 | +40.422% |
| 2026-01-12 | 36.85 | 36.98 | 36.36 | 36.64 | +0.909% | 802,255 | +39.847% |
| 2026-01-09 | 37.11 | 37.33 | 36.25 | 36.31 | -1.891% | 1,186,614 | +41.118% |
| 2026-01-08 | 37.03 | 37.13 | 36.76 | 37.01 | +1.648% | 776,111 | +38.449% |
| 2026-01-07 | 36.38 | 36.82 | 36.17 | 36.41 | -1.701% | 1,229,289 | +40.731% |
| 2026-01-06 | 37.25 | 37.55 | 37.00 | 37.04 | +0.543% | 724,208 | +38.337% |
| 2026-01-05 | 37.20 | 37.26 | 36.77 | 36.84 | -1.365% | 800,902 | +39.088% |
| 2026-01-02 | 36.90 | 37.38 | 36.90 | 37.35 | +0.511% | 1,278,219 | +37.189% |
| 2025-12-31 | 36.52 | 37.18 | 36.24 | 37.16 | +2.567% | 1,965,227 | +37.890% |
| 2025-12-30 | 36.42 | 36.49 | 36.05 | 36.23 | +0.527% | 604,451 | +41.430% |
| 2025-12-29 | 36.12 | 36.32 | 35.99 | 36.04 | -0.989% | 603,769 | +42.175% |
| 2025-12-26 | 35.96 | 36.55 | 35.86 | 36.40 | +1.055% | 641,365 | +40.769% |
| 2025-12-24 | 36.34 | 36.46 | 35.94 | 36.02 | -1.612% | 574,809 | +42.254% |
| 2025-12-23 | 37.15 | 37.21 | 36.52 | 36.61 | -0.813% | 881,365 | +39.962% |
| 2025-12-22 | 36.83 | 37.02 | 36.79 | 36.91 | +0.463% | 558,491 | +38.824% |
| 2025-12-19 | 36.63 | 36.81 | 36.40 | 36.74 | +1.408% | 683,269 | +39.467% |
| 2025-12-18 | 36.30 | 36.38 | 36.01 | 36.23 | -1.227% | 1,003,911 | +41.430% |
| 2025-12-17 | 36.91 | 36.96 | 36.48 | 36.68 | +0.383% | 809,400 | +39.695% |
| 2025-12-16 | 37.49 | 37.50 | 36.54 | 36.54 | -1.721% | 1,098,195 | +40.230% |
| 2025-12-15 | 36.80 | 37.20 | 36.59 | 37.18 | -0.241% | 1,464,928 | +37.816% |
| 2025-12-12 | 37.19 | 37.44 | 37.07 | 37.27 | +3.127% | 1,064,944 | +37.483% |
| 2025-12-11 | 35.55 | 36.18 | 35.39 | 36.14 | +0.250% | 1,166,691 | +41.782% |
| 2025-12-10 | 36.40 | 36.57 | 35.75 | 36.05 | -1.016% | 1,757,060 | +42.136% |
| 2025-12-09 | 35.94 | 36.55 | 35.93 | 36.42 | -0.164% | 1,167,678 | +40.692% |
| 2025-12-08 | 36.12 | 36.89 | 36.12 | 36.48 | +0.913% | 1,068,286 | +40.461% |
| 2025-12-05 | 35.67 | 36.29 | 35.67 | 36.15 | +1.573% | 1,585,855 | +41.743% |
| 2025-12-04 | 35.20 | 35.71 | 35.19 | 35.59 | +1.570% | 702,040 | +43.973% |
| 2025-12-03 | 35.17 | 35.38 | 34.90 | 35.04 | -0.708% | 908,043 | +46.233% |
| 2025-12-02 | 35.56 | 35.69 | 35.12 | 35.29 | -0.057% | 817,939 | +45.197% |
| 2025-12-01 | 35.23 | 35.40 | 35.08 | 35.31 | +3.670% | 900,657 | +45.115% |
| 2025-11-28 | 33.76 | 34.32 | 33.70 | 34.06 | +1.581% | 856,481 | +50.440% |
| 2025-11-26 | 34.06 | 34.41 | 33.52 | 33.53 | -1.266% | 1,000,478 | +52.818% |
| 2025-11-25 | 33.88 | 34.05 | 33.53 | 33.96 | -0.673% | 1,510,643 | +50.883% |
| 2025-11-24 | 34.28 | 34.45 | 34.13 | 34.19 | -1.640% | 1,082,549 | +49.868% |
| 2025-11-21 | 34.62 | 35.13 | 34.57 | 34.76 | -0.827% | 1,435,304 | +47.411% |
| 2025-11-20 | 35.31 | 35.31 | 34.83 | 35.05 | -0.989% | 1,735,322 | +46.191% |
| 2025-11-19 | 35.05 | 35.48 | 34.93 | 35.40 | +0.454% | 1,199,983 | +44.746% |
| 2025-11-18 | 34.87 | 35.52 | 34.77 | 35.24 | +0.285% | 1,015,662 | +45.403% |
| 2025-11-17 | 35.15 | 35.29 | 34.92 | 35.14 | -0.734% | 885,100 | +45.817% |
| 2025-11-14 | 34.35 | 35.40 | 34.28 | 35.40 | +1.959% | 1,337,129 | +44.746% |
| 2025-11-13 | 34.27 | 34.85 | 34.15 | 34.72 | +2.389% | 1,396,973 | +47.581% |
| 2025-11-12 | 34.09 | 34.20 | 33.70 | 33.91 | -0.557% | 1,038,431 | +51.106% |
| 2025-11-11 | 34.10 | 34.29 | 33.96 | 34.10 | -1.417% | 707,274 | +50.264% |
| 2025-11-10 | 34.62 | 34.73 | 34.42 | 34.59 | +0.348% | 991,511 | +48.135% |
| 2025-11-07 | 34.74 | 34.74 | 34.17 | 34.47 | +0.642% | 821,942 | +48.651% |
| 2025-11-06 | 34.49 | 34.51 | 34.13 | 34.25 | -2.644% | 1,186,923 | +49.606% |
| 2025-11-05 | 34.56 | 35.26 | 34.52 | 35.18 | +3.319% | 1,319,698 | +45.651% |
| 2025-11-04 | 34.22 | 34.26 | 33.91 | 34.05 | -0.729% | 670,100 | +50.485% |
| 2025-11-03 | 34.34 | 34.61 | 34.17 | 34.30 | +1.031% | 1,005,465 | +49.388% |
| 2025-10-31 | 33.69 | 34.06 | 33.58 | 33.95 | +0.922% | 1,315,093 | +50.928% |
| 2025-10-30 | 33.84 | 33.87 | 33.21 | 33.64 | +1.631% | 1,613,479 | +52.319% |
| 2025-10-29 | 32.22 | 33.13 | 32.22 | 33.10 | +3.276% | 1,570,206 | +54.804% |
| 2025-10-28 | 32.25 | 32.27 | 31.91 | 32.05 | -0.805% | 891,905 | +59.875% |
| 2025-10-27 | 32.81 | 33.04 | 32.21 | 32.31 | -1.041% | 1,026,348 | +58.589% |
| 2025-10-24 | 32.50 | 32.94 | 32.49 | 32.65 | +0.184% | 937,058 | +56.937% |
| 2025-10-23 | 32.42 | 32.76 | 32.24 | 32.59 | +2.035% | 1,073,051 | +57.226% |
| 2025-10-22 | 32.02 | 32.19 | 31.84 | 31.94 | -0.219% | 995,459 | +60.426% |
| 2025-10-21 | 32.01 | 32.09 | 31.82 | 32.01 | -1.356% | 993,709 | +60.075% |
| 2025-10-20 | 32.55 | 32.76 | 32.45 | 32.45 | -1.188% | 1,014,720 | +57.904% |
| 2025-10-17 | 32.77 | 33.13 | 32.75 | 32.84 | +0.705% | 1,144,568 | +56.029% |
| 2025-10-16 | 33.51 | 33.60 | 32.47 | 32.61 | -2.336% | 1,332,739 | +57.130% |
| 2025-10-15 | 33.03 | 33.56 | 32.68 | 33.39 | +0.968% | 1,266,839 | +53.459% |
| 2025-10-14 | 33.35 | 33.60 | 33.06 | 33.07 | -1.047% | 1,380,255 | +54.944% |
| 2025-10-13 | 33.78 | 34.21 | 33.42 | 33.42 | -0.030% | 1,023,462 | +53.321% |
| 2025-10-10 | 34.13 | 34.21 | 33.27 | 33.43 | -4.431% | 2,192,699 | +53.276% |
| 2025-10-09 | 35.03 | 35.22 | 34.88 | 34.98 | +0.114% | 998,417 | +46.484% |
| 2025-10-08 | 34.50 | 35.04 | 34.47 | 34.94 | -0.228% | 1,024,164 | +46.651% |
| 2025-10-07 | 35.26 | 35.42 | 34.74 | 35.02 | -1.519% | 901,098 | +46.316% |
| 2025-10-06 | 35.52 | 35.62 | 35.02 | 35.56 | +2.125% | 940,577 | +44.094% |
| 2025-10-03 | 34.45 | 34.86 | 34.34 | 34.82 | +0.781% | 690,337 | +47.157% |
| 2025-10-02 | 34.78 | 34.91 | 34.34 | 34.55 | -0.747% | 796,394 | +48.307% |
| 2025-10-01 | 34.62 | 35.01 | 34.38 | 34.81 | -0.656% | 1,029,858 | +47.199% |
| 2025-09-30 | 34.70 | 35.20 | 34.28 | 35.04 | +0.835% | 1,389,964 | +46.233% |
| 2025-09-29 | 35.09 | 35.16 | 34.60 | 34.75 | -2.305% | 881,329 | +47.453% |
| 2025-09-26 | 35.49 | 35.81 | 34.89 | 35.57 | +0.395% | 857,942 | +44.054% |
| 2025-09-25 | 35.59 | 36.04 | 35.38 | 35.43 | +0.085% | 906,212 | +44.623% |
| 2025-09-24 | 35.30 | 35.73 | 35.21 | 35.40 | +1.172% | 853,421 | +44.746% |
| 2025-09-23 | 35.44 | 35.68 | 34.95 | 34.99 | -2.670% | 660,916 | +46.442% |
| 2025-09-22 | 35.80 | 36.15 | 35.73 | 35.95 | +1.097% | 718,411 | +42.531% |
| 2025-09-19 | 35.51 | 35.84 | 35.34 | 35.56 | +0.737% | 811,481 | +44.094% |
| 2025-09-18 | 35.23 | 35.66 | 35.00 | 35.30 | +3.066% | 1,454,350 | +45.156% |
| 2025-09-17 | 33.61 | 34.52 | 33.22 | 34.25 | +0.735% | 1,940,596 | +49.606% |
| 2025-09-16 | 34.26 | 34.30 | 33.81 | 34.00 | -0.381% | 765,700 | +50.706% |
| 2025-09-15 | 34.19 | 34.27 | 33.86 | 34.13 | -0.843% | 554,198 | +50.132% |
| 2025-09-12 | 34.52 | 34.89 | 34.36 | 34.42 | +1.355% | 983,894 | +48.867% |
| 2025-09-11 | 34.44 | 34.44 | 33.75 | 33.96 | -1.765% | 1,936,269 | +50.883% |
| 2025-09-10 | 35.00 | 35.22 | 34.22 | 34.57 | -1.650% | 1,875,988 | +48.221% |
| 2025-09-09 | 34.97 | 35.44 | 34.81 | 35.15 | +1.531% | 1,727,927 | +45.775% |
| 2025-09-08 | 35.24 | 35.33 | 34.56 | 34.62 | -3.860% | 2,345,512 | +48.007% |
| 2025-09-05 | 36.42 | 36.53 | 35.95 | 36.01 | -4.330% | 2,570,021 | +42.294% |
| 2025-09-04 | 37.96 | 38.51 | 37.64 | 37.64 | -2.285% | 1,419,972 | +36.132% |
| 2025-09-03 | 39.43 | 39.46 | 38.19 | 38.52 | -3.313% | 1,827,775 | +33.022% |
| 2025-09-02 | 39.82 | 40.01 | 39.54 | 39.84 | +2.206% | 1,354,080 | +28.614% |
| 2025-08-29 | 38.70 | 39.13 | 38.59 | 38.98 | +2.417% | 1,098,579 | +31.452% |
| 2025-08-28 | 38.63 | 38.78 | 38.00 | 38.06 | -1.983% | 1,452,788 | +34.630% |
| 2025-08-27 | 39.47 | 39.65 | 38.78 | 38.83 | +0.544% | 2,013,140 | +31.960% |
| 2025-08-26 | 38.93 | 39.33 | 38.59 | 38.62 | +0.286% | 953,787 | +32.677% |
| 2025-08-25 | 38.63 | 38.73 | 38.23 | 38.51 | +0.785% | 1,073,400 | +33.056% |
| 2025-08-22 | 38.52 | 38.66 | 37.88 | 38.21 | -2.051% | 3,027,055 | +34.101% |
| 2025-08-21 | 38.85 | 39.42 | 38.68 | 39.01 | +1.536% | 1,085,770 | +31.351% |
| 2025-08-20 | 38.76 | 38.79 | 38.25 | 38.42 | -0.466% | 619,838 | +33.368% |
| 2025-08-19 | 38.92 | 38.94 | 38.53 | 38.60 | -1.781% | 778,338 | +32.746% |
| 2025-08-18 | 38.84 | 39.54 | 38.79 | 39.30 | +0.873% | 934,544 | +30.382% |
| 2025-08-15 | 38.62 | 39.15 | 38.47 | 38.96 | +2.177% | 646,955 | +31.520% |
| 2025-08-14 | 37.48 | 38.25 | 37.47 | 38.13 | +2.445% | 861,581 | +34.382% |
| 2025-08-13 | 37.54 | 37.55 | 37.07 | 37.22 | -2.514% | 608,934 | +37.668% |
| 2025-08-12 | 38.23 | 38.67 | 38.16 | 38.18 | +1.489% | 700,396 | +34.206% |
| 2025-08-11 | 37.40 | 37.73 | 37.25 | 37.62 | -0.159% | 368,490 | +36.204% |
| 2025-08-08 | 37.62 | 37.88 | 37.61 | 37.68 | +1.536% | 282,076 | +35.987% |
| 2025-08-07 | 36.87 | 37.26 | 36.46 | 37.11 | +0.379% | 517,094 | +38.076% |
| 2025-08-06 | 36.94 | 38.09 | 36.70 | 36.97 | +1.762% | 756,437 | +38.599% |
| 2025-08-05 | 36.90 | 37.00 | 36.20 | 36.33 | -1.035% | 709,578 | +41.040% |
| 2025-08-04 | 36.80 | 37.15 | 36.55 | 36.71 | -0.515% | 725,995 | +39.580% |
| 2025-08-01 | 37.28 | 37.35 | 36.80 | 36.90 | -4.206% | 1,221,393 | +38.862% |
| 2025-07-31 | 38.23 | 38.60 | 37.87 | 38.52 | -0.517% | 589,555 | +33.022% |
| 2025-07-30 | 38.66 | 38.95 | 38.45 | 38.72 | +2.137% | 627,537 | +32.335% |
| 2025-07-29 | 39.51 | 39.51 | 37.91 | 37.91 | -5.296% | 943,966 | +35.162% |
| 2025-07-28 | 39.79 | 40.03 | 39.51 | 40.03 | +2.091% | 515,382 | +28.004% |
| 2025-07-25 | 40.08 | 40.14 | 39.17 | 39.21 | -1.852% | 617,000 | +30.681% |
| 2025-07-24 | 40.36 | 40.37 | 39.39 | 39.95 | +0.858% | 727,848 | +28.260% |
| 2025-07-23 | 39.64 | 39.99 | 39.44 | 39.61 | +1.486% | 747,409 | +29.361% |
| 2025-07-22 | 39.48 | 39.55 | 38.65 | 39.03 | -1.737% | 1,088,106 | +31.284% |
| 2025-07-21 | 39.37 | 39.74 | 38.95 | 39.72 | -2.456% | 1,004,135 | +29.003% |
| 2025-07-18 | 40.49 | 40.95 | 40.44 | 40.72 | -0.367% | 669,290 | +25.835% |
| 2025-07-17 | 40.72 | 41.06 | 40.35 | 40.87 | +0.024% | 536,421 | +25.373% |
| 2025-07-16 | 40.62 | 42.18 | 40.06 | 40.86 | -0.366% | 2,602,041 | +25.404% |
| 2025-07-15 | 39.73 | 41.14 | 39.72 | 41.01 | +2.244% | 1,730,307 | +24.945% |
| 2025-07-14 | 40.25 | 40.54 | 39.76 | 40.11 | +0.526% | 935,721 | +27.749% |
| 2025-07-11 | 39.29 | 40.04 | 39.23 | 39.90 | +4.423% | 571,986 | +28.421% |
| 2025-07-10 | 38.42 | 38.87 | 38.13 | 38.21 | -0.287% | 963,577 | +34.101% |
| 2025-07-09 | 39.28 | 39.30 | 38.30 | 38.32 | -3.012% | 961,040 | +33.716% |
| 2025-07-08 | 40.11 | 40.30 | 39.49 | 39.51 | +0.560% | 851,779 | +29.689% |
| 2025-07-07 | 38.81 | 39.60 | 38.80 | 39.29 | +2.907% | 1,307,718 | +30.415% |
| 2025-07-03 | 37.94 | 38.36 | 37.82 | 38.18 | +2.086% | 1,036,147 | +34.206% |
| 2025-07-02 | 37.82 | 37.96 | 37.37 | 37.40 | +1.935% | 914,671 | +37.005% |
| 2025-07-01 | 36.66 | 37.23 | 36.43 | 36.69 | -0.677% | 1,608,070 | +39.657% |
| 2025-06-30 | 37.43 | 37.72 | 36.67 | 36.94 | -2.815% | 1,269,081 | +38.711% |
| 2025-06-27 | 37.79 | 38.20 | 37.04 | 38.01 | +1.822% | 794,588 | +34.807% |
| 2025-06-26 | 37.71 | 38.20 | 37.27 | 37.33 | -1.296% | 746,285 | +37.262% |
| 2025-06-25 | 38.30 | 38.71 | 37.79 | 37.82 | -0.185% | 874,679 | +35.484% |
| 2025-06-24 | 39.17 | 39.22 | 37.70 | 37.89 | -2.946% | 1,180,424 | +35.234% |
| 2025-06-23 | 38.81 | 39.08 | 38.13 | 39.04 | -0.889% | 1,401,480 | +31.250% |
| 2025-06-20 | 39.90 | 40.14 | 38.99 | 39.39 | +0.639% | 729,764 | +30.084% |
| 2025-06-18 | 38.84 | 39.54 | 38.54 | 39.14 | -0.458% | 967,878 | +30.915% |
| 2025-06-17 | 40.00 | 40.36 | 39.08 | 39.32 | -3.391% | 915,680 | +30.315% |
| 2025-06-16 | 39.92 | 40.80 | 39.42 | 40.70 | +2.830% | 767,757 | +25.897% |
| 2025-06-13 | 39.04 | 40.28 | 38.84 | 39.58 | +2.992% | 876,856 | +29.459% |
| 2025-06-12 | 38.76 | 39.19 | 38.36 | 38.43 | -3.636% | 1,155,261 | +33.333% |
| 2025-06-11 | 40.24 | 40.41 | 39.45 | 39.88 | -0.549% | 988,236 | +28.485% |
| 2025-06-10 | 39.82 | 40.67 | 39.74 | 40.10 | -1.498% | 549,287 | +27.781% |
| 2025-06-09 | 41.31 | 41.34 | 40.48 | 40.71 | -0.391% | 572,542 | +25.866% |
| 2025-06-06 | 40.29 | 40.96 | 40.10 | 40.87 | +3.995% | 594,018 | +25.373% |
| 2025-06-05 | 39.01 | 39.62 | 38.66 | 39.30 | -0.152% | 916,251 | +30.382% |
| 2025-06-04 | 40.26 | 40.45 | 39.02 | 39.36 | -4.859% | 992,618 | +30.183% |
| 2025-06-03 | 40.75 | 41.54 | 40.33 | 41.37 | +0.510% | 860,950 | +23.858% |
| 2025-06-02 | 40.95 | 41.63 | 40.67 | 41.16 | +2.567% | 955,910 | +24.490% |
| 2025-05-30 | 40.25 | 40.53 | 39.75 | 40.13 | -0.050% | 1,005,881 | +27.685% |
| 2025-05-29 | 40.68 | 40.84 | 39.96 | 40.15 | -2.808% | 1,062,264 | +27.621% |
| 2025-05-28 | 41.19 | 41.78 | 40.99 | 41.31 | +1.774% | 938,837 | +24.038% |
| 2025-05-27 | 41.30 | 41.55 | 40.25 | 40.59 | -4.472% | 988,164 | +26.238% |
| 2025-05-23 | 42.15 | 42.82 | 42.05 | 42.49 | -0.305% | 1,535,819 | +20.593% |
| 2025-05-22 | 43.96 | 44.30 | 42.56 | 42.62 | -1.297% | 1,440,268 | +20.225% |
| 2025-05-21 | 42.21 | 43.54 | 41.68 | 43.18 | +4.933% | 1,663,819 | +18.666% |
| 2025-05-20 | 41.10 | 41.62 | 40.88 | 41.15 | +2.338% | 1,031,598 | +24.520% |
| 2025-05-19 | 41.78 | 41.90 | 40.14 | 40.21 | +0.954% | 1,655,624 | +27.431% |
| 2025-05-16 | 39.06 | 40.00 | 39.02 | 39.83 | -0.649% | 1,226,441 | +28.647% |
| 2025-05-15 | 40.78 | 40.96 | 39.75 | 40.09 | -2.647% | 1,175,019 | +27.812% |
| 2025-05-14 | 40.54 | 41.34 | 40.41 | 41.18 | +1.905% | 970,858 | +24.429% |
| 2025-05-13 | 40.00 | 40.89 | 39.82 | 40.41 | +1.304% | 840,667 | +26.800% |
| 2025-05-12 | 39.65 | 39.93 | 39.16 | 39.89 | +2.969% | 852,565 | +28.453% |
| 2025-05-09 | 38.76 | 38.94 | 38.42 | 38.74 | -0.206% | 429,735 | +32.266% |
| 2025-05-08 | 37.51 | 38.87 | 37.42 | 38.82 | +3.190% | 1,151,507 | +31.994% |
| 2025-05-07 | 37.58 | 37.72 | 37.22 | 37.62 | -1.363% | 813,474 | +36.204% |
| 2025-05-06 | 39.07 | 39.23 | 38.08 | 38.14 | -0.418% | 691,573 | +34.347% |
| 2025-05-05 | 38.29 | 38.96 | 38.24 | 38.30 | +1.376% | 564,516 | +33.786% |
| 2025-05-02 | 37.82 | 38.01 | 37.37 | 37.78 | +3.168% | 765,595 | +35.627% |
| 2025-05-01 | 35.85 | 37.01 | 35.85 | 36.62 | +1.949% | 1,074,196 | +39.924% |
| 2025-04-30 | 35.58 | 36.12 | 35.32 | 35.92 | +2.191% | 1,254,887 | +42.650% |
| 2025-04-29 | 36.16 | 36.20 | 35.12 | 35.15 | -2.442% | 714,456 | +45.775% |
| 2025-04-28 | 36.97 | 37.01 | 35.92 | 36.03 | -2.066% | 1,105,311 | +42.215% |
| 2025-04-25 | 36.64 | 37.02 | 36.39 | 36.79 | -1.841% | 806,125 | +39.277% |
| 2025-04-24 | 37.74 | 38.06 | 37.31 | 37.48 | -2.876% | 914,326 | +36.713% |
| 2025-04-23 | 36.47 | 38.84 | 36.26 | 38.59 | -2.943% | 1,754,154 | +32.781% |
| 2025-04-22 | 39.30 | 39.89 | 39.02 | 39.76 | -1.682% | 674,477 | +28.873% |
| 2025-04-21 | 39.63 | 40.49 | 39.03 | 40.44 | +5.367% | 902,606 | +26.706% |
| 2025-04-17 | 37.72 | 38.79 | 37.55 | 38.38 | +2.730% | 680,120 | +33.507% |
| 2025-04-16 | 37.99 | 38.43 | 37.10 | 37.36 | -1.658% | 1,205,021 | +37.152% |
| 2025-04-15 | 38.82 | 38.97 | 37.48 | 37.99 | 0.000% | 1,352,955 | +34.878% |