TYO
Direxion Daily 7-10 Year Treasury Bear 3X ETF
stockNYSEETF
At CloseOct 2, 2026
15.69USD+0.782%(+0.12)19,772
After-hoursOct 2, 2026 4:10:30 PM EDT
15.69USD+0.911%(+0.14)
TYO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.49 | 15.75 | 15.39 | 15.69 | +0.782% | 19,772 | 0.000% |
| 2026-10-01 | 15.81 | 15.88 | 15.44 | 15.57 | -0.954% | 44,150 | +0.782% |
| 2026-09-30 | 15.60 | 15.79 | 15.56 | 15.72 | +0.512% | 20,993 | -0.180% |
| 2026-09-29 | 15.59 | 15.77 | 15.59 | 15.64 | +0.450% | 24,809 | +0.331% |
| 2026-09-28 | 15.62 | 15.69 | 15.56 | 15.57 | +1.503% | 19,233 | +0.782% |
| 2026-09-25 | 15.44 | 15.56 | 15.32 | 15.34 | -0.908% | 71,728 | +2.297% |
| 2026-09-24 | 15.15 | 15.48 | 15.15 | 15.48 | +1.775% | 48,514 | +1.368% |
| 2026-09-23 | 14.83 | 15.31 | 14.79 | 15.21 | +3.329% | 27,778 | +3.167% |
| 2026-09-22 | 14.73 | 14.83 | 14.65 | 14.72 | -5.610% | 34,949 | +6.601% |
| 2026-09-21 | 15.62 | 15.65 | 15.59 | 15.59 | -0.922% | 6,094 | +0.621% |
| 2026-09-18 | 15.73 | 15.78 | 15.72 | 15.74 | +1.483% | 50,752 | -0.307% |
| 2026-09-17 | 15.57 | 15.60 | 15.49 | 15.51 | -1.710% | 30,311 | +1.172% |
| 2026-09-16 | 15.64 | 15.81 | 15.54 | 15.78 | +0.444% | 45,689 | -0.558% |
| 2026-09-15 | 15.74 | 15.75 | 15.65 | 15.71 | +0.383% | 27,944 | -0.116% |
| 2026-09-14 | 15.67 | 15.74 | 15.52 | 15.65 | +0.385% | 23,957 | +0.266% |
| 2026-09-11 | 15.40 | 15.65 | 15.40 | 15.59 | +0.711% | 21,098 | +0.652% |
| 2026-09-10 | 15.42 | 15.56 | 15.37 | 15.48 | +2.111% | 22,061 | +1.368% |
| 2026-09-09 | 15.04 | 15.21 | 15.03 | 15.16 | +0.865% | 35,588 | +3.507% |
| 2026-09-08 | 14.97 | 15.09 | 14.95 | 15.03 | +0.502% | 37,689 | +4.403% |
| 2026-09-04 | 14.95 | 14.98 | 14.89 | 14.96 | +0.335% | 13,189 | +4.926% |
| 2026-09-03 | 14.84 | 14.93 | 14.81 | 14.90 | -0.463% | 9,016 | +5.278% |
| 2026-09-02 | 14.98 | 15.02 | 14.97 | 14.97 | -0.238% | 6,443 | +4.791% |
| 2026-09-01 | 14.94 | 15.02 | 14.88 | 15.01 | +0.941% | 11,640 | +4.542% |
| 2026-08-31 | 14.86 | 14.88 | 14.85 | 14.87 | +0.595% | 24,713 | +5.526% |
| 2026-08-28 | 14.65 | 14.79 | 14.63 | 14.78 | +1.427% | 9,419 | +6.154% |
| 2026-08-27 | 14.54 | 14.61 | 14.54 | 14.57 | +0.027% | 2,231 | +7.669% |
| 2026-08-26 | 14.52 | 14.58 | 14.52 | 14.57 | +0.865% | 12,172 | +7.699% |
| 2026-08-25 | 14.57 | 14.59 | 14.41 | 14.45 | -1.668% | 11,777 | +8.631% |
| 2026-08-24 | 14.69 | 14.70 | 14.63 | 14.69 | -0.407% | 13,920 | +6.819% |
| 2026-08-21 | 14.71 | 14.79 | 14.70 | 14.75 | +0.648% | 13,192 | +6.384% |
| 2026-08-20 | 14.66 | 14.68 | 14.62 | 14.65 | +1.069% | 13,058 | +7.074% |
| 2026-08-19 | 14.48 | 14.58 | 14.46 | 14.50 | -1.122% | 13,557 | +8.219% |
| 2026-08-18 | 14.77 | 14.79 | 14.65 | 14.66 | -0.357% | 11,454 | +7.004% |
| 2026-08-17 | 14.68 | 14.73 | 14.67 | 14.72 | +0.667% | 9,336 | +6.622% |
| 2026-08-14 | 14.52 | 14.62 | 14.52 | 14.62 | +0.926% | 884 | +7.333% |
| 2026-08-13 | 14.49 | 14.49 | 14.45 | 14.49 | -1.021% | 186,734 | +8.327% |
| 2026-08-12 | 14.56 | 14.65 | 14.56 | 14.63 | -0.035% | 7,456 | +7.221% |
| 2026-08-11 | 14.54 | 14.68 | 14.54 | 14.64 | -0.416% | 8,362 | +7.184% |
| 2026-08-10 | 14.67 | 14.71 | 14.64 | 14.70 | +1.169% | 6,132 | +6.738% |
| 2026-08-07 | 14.45 | 14.56 | 14.45 | 14.53 | -0.529% | 325,141 | +7.986% |
| 2026-08-06 | 14.58 | 14.63 | 14.58 | 14.61 | +1.062% | 507,814 | +7.415% |
| 2026-08-05 | 14.51 | 14.51 | 14.41 | 14.46 | -0.104% | 3,660 | +8.556% |
| 2026-08-04 | 14.54 | 14.54 | 14.43 | 14.47 | -1.431% | 15,349 | +8.443% |
| 2026-08-03 | 14.68 | 14.70 | 14.64 | 14.68 | -0.542% | 6,872 | +6.892% |
| 2026-07-31 | 14.71 | 14.84 | 14.71 | 14.76 | +1.131% | 27,155 | +6.312% |
| 2026-07-30 | 14.54 | 14.61 | 14.54 | 14.60 | -0.068% | 12,689 | +7.514% |
| 2026-07-29 | 14.47 | 14.60 | 14.46 | 14.60 | +1.353% | 13,861 | +7.441% |
| 2026-07-28 | 14.52 | 14.52 | 14.39 | 14.41 | -0.908% | 9,203 | +8.895% |
| 2026-07-27 | 14.57 | 14.59 | 14.53 | 14.54 | -0.839% | 11,194 | +7.906% |
| 2026-07-24 | 14.67 | 14.69 | 14.61 | 14.66 | -0.509% | 8,207 | +7.001% |
| 2026-07-23 | 14.74 | 14.77 | 14.69 | 14.74 | +1.053% | 9,467 | +6.457% |
| 2026-07-22 | 14.62 | 14.64 | 14.51 | 14.59 | +0.561% | 9,700 | +7.578% |
| 2026-07-21 | 14.49 | 14.51 | 14.46 | 14.51 | +0.869% | 7,836 | +8.181% |
| 2026-07-20 | 14.29 | 14.45 | 14.29 | 14.38 | +1.054% | 19,941 | +9.122% |
| 2026-07-17 | 14.12 | 14.29 | 14.11 | 14.23 | -0.490% | 10,349 | +10.272% |
| 2026-07-16 | 14.36 | 14.37 | 14.27 | 14.30 | +0.333% | 13,386 | +9.732% |
| 2026-07-15 | 14.33 | 14.40 | 14.19 | 14.25 | -0.713% | 20,553 | +10.097% |
| 2026-07-14 | 14.30 | 14.41 | 14.28 | 14.36 | -0.795% | 10,185 | +9.312% |
| 2026-07-13 | 14.45 | 14.49 | 14.44 | 14.47 | +1.402% | 15,556 | +8.443% |
| 2026-07-10 | 14.28 | 14.33 | 14.27 | 14.27 | +0.139% | 6,674 | +9.963% |
| 2026-07-09 | 14.31 | 14.33 | 14.22 | 14.25 | -0.661% | 17,355 | +10.116% |
| 2026-07-08 | 14.32 | 14.45 | 14.28 | 14.35 | +0.736% | 18,487 | +9.388% |
| 2026-07-07 | 14.08 | 14.26 | 14.08 | 14.24 | +1.498% | 11,964 | +10.193% |
| 2026-07-06 | 14.04 | 14.08 | 14.03 | 14.03 | -0.284% | 13,744 | +11.844% |
| 2026-07-02 | 14.05 | 14.07 | 13.94 | 14.07 | +0.214% | 27,397 | +11.526% |
| 2026-07-01 | 14.07 | 14.10 | 13.99 | 14.04 | +0.501% | 11,386 | +11.764% |
| 2026-06-30 | 13.83 | 13.98 | 13.83 | 13.97 | +1.600% | 17,506 | +12.324% |
| 2026-06-29 | 13.78 | 13.79 | 13.74 | 13.75 | -0.036% | 4,356 | +14.121% |
| 2026-06-26 | 13.79 | 13.79 | 13.74 | 13.75 | -0.398% | 7,650 | +14.081% |
| 2026-06-25 | 13.78 | 13.83 | 13.75 | 13.81 | -0.290% | 18,239 | +13.627% |
| 2026-06-24 | 13.93 | 13.93 | 13.84 | 13.85 | -1.912% | 19,166 | +13.297% |
| 2026-06-23 | 14.15 | 14.16 | 14.09 | 14.12 | -0.949% | 6,328 | +11.131% |
| 2026-06-22 | 14.19 | 14.28 | 14.19 | 14.26 | +1.137% | 10,016 | +10.076% |
| 2026-06-18 | 14.02 | 14.23 | 13.99 | 14.10 | -0.704% | 8,235 | +11.328% |
| 2026-06-17 | 14.00 | 14.25 | 13.96 | 14.20 | +1.611% | 12,288 | +10.544% |
| 2026-06-16 | 14.01 | 14.04 | 13.97 | 13.97 | -0.817% | 739 | +12.324% |
| 2026-06-15 | 14.03 | 14.09 | 14.01 | 14.09 | -0.106% | 10,041 | +11.406% |
| 2026-06-12 | 14.11 | 14.23 | 14.08 | 14.10 | +0.571% | 51,398 | +11.289% |
| 2026-06-11 | 14.27 | 14.30 | 13.88 | 14.02 | -1.958% | 51,363 | +11.924% |
| 2026-06-10 | 14.27 | 14.35 | 14.25 | 14.30 | +0.281% | 5,498 | +9.732% |
| 2026-06-09 | 14.32 | 14.35 | 14.26 | 14.26 | -1.178% | 22,153 | +10.040% |
| 2026-06-08 | 14.31 | 14.43 | 14.25 | 14.43 | +0.768% | 60,550 | +8.744% |
| 2026-06-05 | 14.29 | 14.36 | 14.29 | 14.32 | +1.345% | 30,419 | +9.579% |
| 2026-06-04 | 14.09 | 14.13 | 14.03 | 14.13 | -0.423% | 46,081 | +11.052% |
| 2026-06-03 | 14.18 | 14.21 | 14.12 | 14.19 | +1.068% | 22,265 | +10.583% |
| 2026-06-02 | 14.04 | 14.05 | 14.01 | 14.04 | -0.213% | 4,439 | +11.764% |
| 2026-06-01 | 14.18 | 14.22 | 14.07 | 14.07 | +0.357% | 11,974 | +11.526% |
| 2026-05-29 | 13.98 | 14.03 | 13.97 | 14.02 | -0.094% | 14,453 | +11.924% |
| 2026-05-28 | 14.12 | 14.12 | 14.02 | 14.03 | -0.685% | 13,487 | +11.818% |
| 2026-05-27 | 14.09 | 14.14 | 14.04 | 14.13 | -0.059% | 32,226 | +11.052% |
| 2026-05-26 | 14.08 | 14.18 | 14.08 | 14.14 | -1.269% | 25,605 | +10.987% |
| 2026-05-22 | 14.30 | 14.44 | 14.25 | 14.32 | -0.203% | 13,499 | +9.579% |
| 2026-05-21 | 14.48 | 14.53 | 14.32 | 14.35 | +0.204% | 22,485 | +9.356% |
| 2026-05-20 | 14.63 | 14.63 | 14.32 | 14.32 | -2.188% | 44,190 | +9.579% |
| 2026-05-19 | 14.64 | 14.71 | 14.59 | 14.64 | +1.422% | 31,787 | +7.182% |
| 2026-05-18 | 14.43 | 14.51 | 14.36 | 14.44 | +0.035% | 63,052 | +8.706% |
| 2026-05-15 | 14.31 | 14.49 | 14.31 | 14.43 | +2.498% | 42,033 | +8.744% |
| 2026-05-14 | 13.97 | 14.08 | 13.97 | 14.08 | +0.201% | 2,978 | +11.460% |
| 2026-05-13 | 14.07 | 14.13 | 14.04 | 14.05 | +0.113% | 13,346 | +11.685% |
| 2026-05-12 | 14.02 | 14.06 | 14.00 | 14.03 | +1.257% | 32,481 | +11.810% |
| 2026-05-11 | 13.79 | 13.90 | 13.78 | 13.86 | +0.800% | 11,738 | +13.216% |
| 2026-05-08 | 13.70 | 13.75 | 13.68 | 13.75 | -0.434% | 1,830 | +14.121% |
| 2026-05-07 | 13.63 | 13.85 | 13.63 | 13.81 | +0.933% | 42,381 | +13.626% |
| 2026-05-06 | 13.78 | 13.78 | 13.68 | 13.68 | -1.848% | 7,877 | +14.685% |
| 2026-05-05 | 13.91 | 13.95 | 13.81 | 13.94 | -0.250% | 3,481 | +12.566% |
| 2026-05-04 | 13.91 | 14.03 | 13.90 | 13.97 | +1.048% | 17,513 | +12.284% |
| 2026-05-01 | 13.85 | 13.86 | 13.73 | 13.83 | -0.072% | 8,199 | +13.461% |
| 2026-04-30 | 13.81 | 13.91 | 13.80 | 13.84 | -0.646% | 47,749 | +13.379% |
| 2026-04-29 | 13.81 | 13.94 | 13.80 | 13.93 | +1.579% | 51,428 | +12.647% |
| 2026-04-28 | 13.71 | 13.74 | 13.67 | 13.71 | +0.465% | 14,329 | +14.425% |
| 2026-04-27 | 13.61 | 13.67 | 13.59 | 13.65 | +0.664% | 2,453 | +14.958% |
| 2026-04-24 | 13.61 | 13.61 | 13.53 | 13.56 | -0.441% | 11,305 | +15.721% |
| 2026-04-23 | 13.54 | 13.68 | 13.49 | 13.62 | +0.517% | 12,563 | +15.211% |
| 2026-04-22 | 13.46 | 13.57 | 13.46 | 13.55 | -0.111% | 2,500 | +15.806% |
| 2026-04-21 | 13.46 | 13.59 | 13.45 | 13.57 | +1.308% | 2,518 | +15.677% |
| 2026-04-20 | 13.42 | 13.46 | 13.38 | 13.39 | +0.103% | 1,766 | +17.190% |
| 2026-04-17 | 13.41 | 13.41 | 13.31 | 13.38 | -1.283% | 9,305 | +17.311% |
| 2026-04-16 | 13.46 | 13.65 | 13.46 | 13.55 | +0.444% | 9,421 | +15.806% |
| 2026-04-15 | 13.49 | 13.53 | 13.46 | 13.49 | +0.672% | 2,739 | +16.320% |
| 2026-04-14 | 13.51 | 13.56 | 13.40 | 13.40 | -0.940% | 107,753 | +17.102% |
| 2026-04-13 | 13.65 | 13.65 | 13.51 | 13.53 | -0.389% | 9,540 | +16.001% |
| 2026-04-10 | 13.55 | 13.62 | 13.55 | 13.58 | +0.540% | 12,857 | +15.550% |
| 2026-04-09 | 13.53 | 13.59 | 13.48 | 13.51 | -0.022% | 9,079 | +16.175% |
| 2026-04-08 | 13.45 | 13.54 | 13.44 | 13.51 | -0.624% | 14,202 | +16.149% |
| 2026-04-07 | 13.72 | 13.79 | 13.59 | 13.59 | -0.522% | 83,568 | +15.423% |
| 2026-04-06 | 13.74 | 13.74 | 13.64 | 13.67 | +0.709% | 2,964 | +14.821% |
| 2026-04-02 | 13.72 | 13.72 | 13.55 | 13.57 | -0.732% | 15,648 | +15.635% |
| 2026-04-01 | 13.53 | 13.68 | 13.53 | 13.67 | +0.220% | 12,826 | +14.789% |
| 2026-03-31 | 13.58 | 13.64 | 13.52 | 13.64 | -0.219% | 72,711 | +15.042% |
| 2026-03-30 | 13.75 | 13.75 | 13.62 | 13.67 | -2.147% | 45,847 | +14.789% |
| 2026-03-27 | 14.07 | 14.07 | 13.92 | 13.97 | +0.287% | 34,595 | +12.324% |
| 2026-03-26 | 13.78 | 13.96 | 13.71 | 13.93 | +2.426% | 48,986 | +12.647% |
| 2026-03-25 | 13.71 | 13.71 | 13.56 | 13.60 | -1.627% | 18,379 | +15.380% |
| 2026-03-24 | 13.90 | 13.99 | 13.75 | 13.82 | +0.181% | 13,798 | +13.502% |
| 2026-03-23 | 13.89 | 13.97 | 13.72 | 13.80 | -1.146% | 73,234 | +13.708% |
| 2026-03-20 | 13.79 | 13.98 | 13.77 | 13.96 | +2.798% | 26,140 | +12.405% |
| 2026-03-19 | 13.71 | 13.71 | 13.55 | 13.58 | +0.084% | 61,193 | +15.550% |
| 2026-03-18 | 13.47 | 13.58 | 13.43 | 13.57 | +1.482% | 19,061 | +15.647% |
| 2026-03-17 | 13.39 | 13.41 | 13.36 | 13.37 | -0.739% | 31,174 | +17.361% |
| 2026-03-16 | 13.46 | 13.49 | 13.42 | 13.47 | -1.174% | 12,943 | +16.494% |
| 2026-03-13 | 13.51 | 13.64 | 13.47 | 13.63 | +0.294% | 6,070 | +15.126% |
| 2026-03-12 | 13.53 | 13.63 | 13.47 | 13.59 | +1.551% | 98,041 | +15.465% |
| 2026-03-11 | 13.36 | 13.43 | 13.31 | 13.38 | +1.306% | 37,986 | +17.255% |
| 2026-03-10 | 13.09 | 13.25 | 13.09 | 13.21 | +0.948% | 11,396 | +18.787% |
| 2026-03-09 | 13.31 | 13.31 | 13.07 | 13.09 | -0.969% | 34,529 | +19.912% |
| 2026-03-06 | 13.25 | 13.33 | 13.16 | 13.21 | +0.334% | 14,425 | +18.751% |
| 2026-03-05 | 13.24 | 13.26 | 13.15 | 13.17 | +0.997% | 9,180 | +19.147% |
| 2026-03-04 | 13.03 | 13.07 | 12.99 | 13.04 | +0.385% | 7,280 | +20.335% |
| 2026-03-03 | 13.11 | 13.13 | 12.92 | 12.99 | +0.620% | 49,837 | +20.798% |
| 2026-03-02 | 12.81 | 12.97 | 12.81 | 12.91 | +1.574% | 14,323 | +21.547% |
| 2026-02-27 | 12.70 | 12.75 | 12.64 | 12.71 | -0.781% | 17,657 | +23.459% |
| 2026-02-26 | 12.82 | 12.85 | 12.81 | 12.81 | -0.543% | 12,718 | +22.496% |
| 2026-02-25 | 12.92 | 12.92 | 12.81 | 12.88 | -0.099% | 1,836 | +21.830% |
| 2026-02-24 | 12.90 | 12.90 | 12.87 | 12.89 | +0.410% | 5,214 | +21.710% |
| 2026-02-23 | 12.94 | 12.94 | 12.83 | 12.84 | -1.332% | 10,413 | +22.210% |
| 2026-02-20 | 13.04 | 13.06 | 12.99 | 13.01 | +0.141% | 11,018 | +20.582% |
| 2026-02-19 | 13.03 | 13.05 | 12.99 | 12.99 | -0.128% | 5,791 | +20.752% |
| 2026-02-18 | 13.03 | 13.03 | 12.99 | 13.01 | +0.709% | 14,522 | +20.598% |
| 2026-02-17 | 12.89 | 12.95 | 12.89 | 12.92 | -0.043% | 9,455 | +21.453% |
| 2026-02-13 | 12.94 | 12.97 | 12.91 | 12.93 | -1.031% | 7,826 | +21.401% |
| 2026-02-12 | 13.20 | 13.20 | 13.05 | 13.06 | -1.581% | 4,935 | +20.149% |
| 2026-02-11 | 13.31 | 13.32 | 13.19 | 13.27 | +0.759% | 41,577 | +18.249% |
| 2026-02-10 | 13.17 | 13.24 | 13.17 | 13.17 | -1.496% | 5,894 | +19.147% |
| 2026-02-09 | 13.41 | 13.41 | 13.34 | 13.37 | +0.225% | 9,477 | +17.365% |
| 2026-02-06 | 13.33 | 13.42 | 13.32 | 13.34 | +0.006% | 54,284 | +17.629% |
| 2026-02-05 | 13.44 | 13.46 | 13.32 | 13.34 | -1.628% | 10,791 | +17.636% |
| 2026-02-04 | 13.60 | 13.60 | 13.55 | 13.56 | -0.074% | 36,709 | +15.721% |
| 2026-02-03 | 13.63 | 13.64 | 13.55 | 13.57 | -0.221% | 101,269 | +15.635% |
| 2026-02-02 | 13.51 | 13.60 | 13.48 | 13.60 | +0.889% | 87,960 | +15.380% |
| 2026-01-30 | 13.47 | 13.50 | 13.46 | 13.48 | +0.101% | 10,789 | +16.406% |
| 2026-01-29 | 13.54 | 13.54 | 13.42 | 13.47 | -0.329% | 7,038 | +16.523% |
| 2026-01-28 | 13.52 | 13.57 | 13.50 | 13.51 | +0.316% | 16,703 | +16.140% |
| 2026-01-27 | 13.40 | 13.47 | 13.40 | 13.47 | +0.212% | 8,988 | +16.507% |
| 2026-01-26 | 13.39 | 13.44 | 13.39 | 13.44 | -0.223% | 18,394 | +16.754% |
| 2026-01-23 | 13.56 | 13.56 | 13.46 | 13.47 | -0.296% | 21,155 | +16.494% |
| 2026-01-22 | 13.53 | 13.59 | 13.51 | 13.51 | +0.026% | 13,405 | +16.149% |
| 2026-01-21 | 13.58 | 13.62 | 13.48 | 13.51 | -0.906% | 9,929 | +16.179% |
| 2026-01-20 | 13.63 | 13.63 | 13.54 | 13.63 | +1.338% | 89,830 | +15.126% |
| 2026-01-16 | 13.33 | 13.46 | 13.33 | 13.45 | +1.509% | 23,550 | +16.667% |
| 2026-01-15 | 13.17 | 13.27 | 13.17 | 13.25 | +0.569% | 53,485 | +18.428% |
| 2026-01-14 | 13.20 | 13.23 | 13.15 | 13.18 | -0.641% | 15,279 | +19.102% |
| 2026-01-13 | 13.26 | 13.26 | 13.23 | 13.26 | -0.151% | 5,055 | +18.339% |
| 2026-01-12 | 13.33 | 13.33 | 13.26 | 13.28 | +0.226% | 23,806 | +18.160% |
| 2026-01-09 | 13.34 | 13.34 | 13.22 | 13.25 | 0.000% | 6,037 | +18.428% |
| 2026-01-08 | 13.25 | 13.28 | 13.21 | 13.25 | +0.768% | 50,706 | +18.428% |
| 2026-01-07 | 13.14 | 13.19 | 13.14 | 13.15 | -0.573% | 1,444 | +19.338% |
| 2026-01-06 | 13.24 | 13.29 | 13.22 | 13.22 | +0.036% | 4,344 | +18.654% |
| 2026-01-05 | 13.29 | 13.29 | 13.18 | 13.22 | -0.751% | 78,756 | +18.697% |
| 2026-01-02 | 13.35 | 13.35 | 13.24 | 13.32 | +0.377% | 70,812 | +17.806% |
| 2025-12-31 | 13.15 | 13.27 | 13.15 | 13.27 | +1.375% | 7,990 | +18.249% |
| 2025-12-30 | 13.11 | 13.13 | 13.08 | 13.09 | +0.293% | 44,869 | +19.875% |
| 2025-12-29 | 13.08 | 13.10 | 13.05 | 13.05 | -0.368% | 2,801 | +20.226% |
| 2025-12-26 | 13.09 | 13.15 | 13.08 | 13.10 | -0.380% | 48,935 | +19.784% |
| 2025-12-24 | 13.21 | 13.21 | 13.14 | 13.15 | -0.675% | 2,655 | +19.329% |
| 2025-12-23 | 13.30 | 13.30 | 13.22 | 13.24 | -0.306% | 4,752 | +18.523% |
| 2025-12-22 | 13.28 | 13.28 | 13.24 | 13.28 | +0.492% | 44,910 | +18.160% |
| 2025-12-19 | 13.21 | 13.22 | 13.19 | 13.21 | +0.878% | 5,764 | +18.742% |
| 2025-12-18 | 13.10 | 13.14 | 13.10 | 13.10 | -0.532% | 1,914 | +19.784% |
| 2025-12-17 | 13.23 | 13.23 | 13.17 | 13.17 | -0.158% | 59,972 | +19.147% |
| 2025-12-16 | 13.22 | 13.26 | 13.19 | 13.19 | -0.709% | 3,081 | +18.959% |
| 2025-12-15 | 13.22 | 13.29 | 13.22 | 13.29 | -0.300% | 5,090 | +18.116% |
| 2025-12-12 | 13.33 | 13.34 | 13.29 | 13.32 | +0.890% | 8,105 | +17.761% |
| 2025-12-11 | 13.11 | 13.21 | 13.11 | 13.21 | +0.036% | 3,421 | +18.809% |
| 2025-12-10 | 13.34 | 13.35 | 13.20 | 13.20 | -0.657% | 5,749 | +18.852% |
| 2025-12-09 | 13.21 | 13.32 | 13.21 | 13.29 | +0.272% | 9,394 | +18.071% |
| 2025-12-08 | 13.21 | 13.32 | 13.21 | 13.25 | +0.484% | 22,914 | +18.393% |
| 2025-12-05 | 13.11 | 13.19 | 13.09 | 13.19 | +0.933% | 45,787 | +18.967% |
| 2025-12-04 | 13.05 | 13.09 | 13.05 | 13.07 | +0.990% | 3,824 | +20.076% |
| 2025-12-03 | 12.98 | 12.99 | 12.92 | 12.94 | -0.691% | 6,264 | +21.265% |
| 2025-12-02 | 13.10 | 13.10 | 13.02 | 13.03 | +0.077% | 67,794 | +20.427% |
| 2025-12-01 | 12.99 | 13.04 | 12.99 | 13.02 | +1.166% | 8,031 | +20.520% |
| 2025-11-28 | 12.79 | 12.87 | 12.79 | 12.87 | +0.951% | 4,808 | +21.925% |
| 2025-11-26 | 12.80 | 12.87 | 12.75 | 12.75 | +0.147% | 1,286 | +23.085% |
| 2025-11-25 | 12.80 | 12.81 | 12.73 | 12.73 | -1.040% | 45,223 | +23.266% |
| 2025-11-24 | 12.85 | 12.92 | 12.85 | 12.86 | -0.474% | 2,201 | +21.983% |
| 2025-11-21 | 12.95 | 12.99 | 12.91 | 12.93 | -0.730% | 8,505 | +21.406% |
| 2025-11-20 | 13.07 | 13.07 | 13.01 | 13.02 | -0.699% | 8,289 | +20.519% |
| 2025-11-19 | 13.11 | 13.12 | 13.05 | 13.11 | +0.291% | 6,513 | +19.676% |
| 2025-11-18 | 13.03 | 13.13 | 13.03 | 13.07 | -0.474% | 15,145 | +20.025% |
| 2025-11-17 | 13.12 | 13.18 | 13.10 | 13.14 | -0.231% | 20,013 | +19.457% |
| 2025-11-14 | 13.00 | 13.18 | 13.00 | 13.17 | +0.891% | 9,777 | +19.181% |
| 2025-11-13 | 13.06 | 13.11 | 13.04 | 13.05 | +0.694% | 46,387 | +20.243% |
| 2025-11-12 | 12.98 | 13.01 | 12.96 | 12.96 | 0.000% | 43,949 | +21.078% |
| 2025-11-11 | 13.03 | 13.04 | 12.96 | 12.96 | -1.295% | 8,982 | +21.078% |
| 2025-11-10 | 13.09 | 13.13 | 13.09 | 13.13 | +0.459% | 4,419 | +19.510% |
| 2025-11-07 | 13.09 | 13.09 | 13.01 | 13.07 | -0.076% | 4,612 | +20.059% |
| 2025-11-06 | 13.13 | 13.13 | 13.02 | 13.08 | -1.059% | 55,453 | +19.967% |
| 2025-11-05 | 13.12 | 13.26 | 13.12 | 13.22 | +1.256% | 17,282 | +18.697% |
| 2025-11-04 | 13.08 | 13.08 | 13.03 | 13.06 | -0.183% | 8,565 | +20.188% |
| 2025-11-03 | 13.05 | 13.10 | 13.05 | 13.08 | -0.076% | 2,779 | +19.967% |
| 2025-10-31 | 13.02 | 13.09 | 13.02 | 13.09 | 0.000% | 3,890 | +19.875% |
| 2025-10-30 | 13.15 | 13.15 | 13.04 | 13.09 | +0.774% | 40,557 | +19.875% |
| 2025-10-29 | 12.76 | 12.99 | 12.75 | 12.99 | +1.838% | 10,863 | +20.803% |
| 2025-10-28 | 12.78 | 12.78 | 12.74 | 12.76 | -0.235% | 11,134 | +23.024% |
| 2025-10-27 | 12.85 | 12.86 | 12.79 | 12.79 | -0.195% | 1,209 | +22.735% |
| 2025-10-24 | 12.79 | 12.85 | 12.75 | 12.81 | +0.214% | 50,452 | +22.496% |
| 2025-10-23 | 12.74 | 12.79 | 12.73 | 12.78 | +1.048% | 2,583 | +22.758% |
| 2025-10-22 | 12.70 | 12.70 | 12.65 | 12.65 | -0.101% | 1,026 | +24.045% |
| 2025-10-21 | 12.65 | 12.66 | 12.62 | 12.66 | -0.519% | 3,101 | +23.920% |
| 2025-10-20 | 12.79 | 12.79 | 12.73 | 12.73 | -0.244% | 411 | +23.276% |
| 2025-10-17 | 12.78 | 12.80 | 12.76 | 12.76 | +0.631% | 7,244 | +22.976% |
| 2025-10-16 | 12.91 | 12.91 | 12.68 | 12.68 | -1.411% | 4,799 | +23.752% |
| 2025-10-15 | 12.79 | 12.90 | 12.78 | 12.86 | +0.363% | 2,091 | +22.005% |
| 2025-10-14 | 12.84 | 12.88 | 12.81 | 12.81 | -0.674% | 1,968 | +22.448% |
| 2025-10-13 | 12.93 | 12.95 | 12.89 | 12.90 | -0.042% | 8,190 | +21.623% |
| 2025-10-10 | 13.04 | 13.06 | 12.88 | 12.91 | -1.696% | 6,688 | +21.572% |
| 2025-10-09 | 13.16 | 13.18 | 13.13 | 13.13 | +0.076% | 8,379 | +19.510% |
| 2025-10-08 | 13.09 | 13.12 | 13.07 | 13.12 | +0.053% | 5,841 | +19.601% |
| 2025-10-07 | 13.16 | 13.19 | 13.09 | 13.11 | -0.722% | 2,629 | +19.664% |
| 2025-10-06 | 13.19 | 13.21 | 13.14 | 13.21 | +0.982% | 4,401 | +18.800% |
| 2025-10-03 | 12.99 | 13.08 | 12.99 | 13.08 | +0.848% | 5,316 | +19.967% |
| 2025-10-02 | 13.02 | 13.07 | 12.95 | 12.97 | -0.613% | 46,777 | +20.985% |
| 2025-10-01 | 12.97 | 13.08 | 12.97 | 13.05 | -0.911% | 9,972 | +20.243% |
| 2025-09-30 | 13.11 | 13.17 | 13.04 | 13.17 | +0.228% | 9,970 | +19.147% |
| 2025-09-29 | 13.16 | 13.19 | 13.12 | 13.14 | -0.830% | 15,535 | +19.419% |
| 2025-09-26 | 13.22 | 13.27 | 13.19 | 13.25 | +0.341% | 6,962 | +18.428% |
| 2025-09-25 | 13.20 | 13.28 | 13.20 | 13.21 | +0.879% | 69,619 | +18.832% |
| 2025-09-24 | 13.03 | 13.11 | 13.03 | 13.09 | +0.654% | 40,740 | +19.875% |
| 2025-09-23 | 13.08 | 13.09 | 13.00 | 13.01 | -1.626% | 8,240 | +20.659% |
| 2025-09-22 | 13.14 | 13.22 | 13.14 | 13.22 | +0.456% | 6,354 | +18.697% |
| 2025-09-19 | 13.17 | 13.19 | 13.11 | 13.16 | +0.305% | 48,280 | +19.238% |
| 2025-09-18 | 13.11 | 13.17 | 13.05 | 13.12 | +1.235% | 45,257 | +19.601% |
| 2025-09-17 | 12.86 | 13.00 | 12.75 | 12.96 | +0.695% | 30,418 | +21.078% |
| 2025-09-16 | 12.87 | 12.90 | 12.84 | 12.87 | -0.178% | 3,687 | +21.920% |
| 2025-09-15 | 12.87 | 12.90 | 12.86 | 12.89 | -0.465% | 9,398 | +21.702% |
| 2025-09-12 | 12.94 | 12.99 | 12.93 | 12.95 | +1.090% | 13,807 | +21.137% |
| 2025-09-11 | 12.80 | 12.87 | 12.75 | 12.81 | -0.280% | 6,183 | +22.457% |
| 2025-09-10 | 12.89 | 12.93 | 12.83 | 12.85 | -0.925% | 12,169 | +22.114% |
| 2025-09-09 | 12.92 | 12.99 | 12.90 | 12.97 | +0.855% | 48,239 | +20.985% |
| 2025-09-08 | 12.93 | 12.93 | 12.86 | 12.86 | -0.848% | 3,460 | +22.019% |
| 2025-09-05 | 12.91 | 12.99 | 12.88 | 12.97 | -1.294% | 19,778 | +20.985% |
| 2025-09-04 | 13.22 | 13.27 | 13.13 | 13.14 | -1.647% | 74,573 | +19.419% |
| 2025-09-03 | 13.48 | 13.50 | 13.29 | 13.36 | -0.964% | 84,128 | +17.453% |
| 2025-09-02 | 13.53 | 13.53 | 13.46 | 13.49 | +1.212% | 11,646 | +16.321% |
| 2025-08-29 | 13.34 | 13.37 | 13.29 | 13.33 | +0.214% | 4,756 | +17.731% |
| 2025-08-28 | 13.39 | 13.39 | 13.27 | 13.30 | -0.597% | 4,036 | +17.983% |
| 2025-08-27 | 13.48 | 13.51 | 13.35 | 13.38 | -0.299% | 2,026 | +17.278% |
| 2025-08-26 | 13.49 | 13.55 | 13.42 | 13.42 | -0.702% | 1,664 | +16.928% |
| 2025-08-25 | 13.53 | 13.54 | 13.47 | 13.51 | +0.520% | 4,054 | +16.107% |
| 2025-08-22 | 13.61 | 13.61 | 13.43 | 13.45 | -1.610% | 9,375 | +16.710% |
| 2025-08-21 | 13.60 | 13.69 | 13.60 | 13.66 | +1.025% | 10,472 | +14.831% |
| 2025-08-20 | 13.57 | 13.57 | 13.44 | 13.53 | -0.615% | 6,563 | +16.009% |
| 2025-08-19 | 13.62 | 13.62 | 13.56 | 13.61 | -0.571% | 12,227 | +15.295% |
| 2025-08-18 | 13.61 | 13.70 | 13.61 | 13.69 | +0.500% | 6,932 | +14.638% |
| 2025-08-15 | 13.57 | 13.67 | 13.57 | 13.62 | +0.530% | 5,227 | +15.211% |
| 2025-08-14 | 13.46 | 13.58 | 13.46 | 13.55 | +1.031% | 7,181 | +15.821% |
| 2025-08-13 | 13.41 | 13.41 | 13.36 | 13.41 | -1.034% | 8,246 | +17.016% |
| 2025-08-12 | 13.60 | 13.61 | 13.54 | 13.55 | +0.445% | 6,544 | +15.806% |
| 2025-08-11 | 13.53 | 13.56 | 13.49 | 13.49 | -0.369% | 8,382 | +16.321% |
| 2025-08-08 | 13.46 | 13.57 | 13.46 | 13.54 | +0.969% | 16,754 | +15.891% |
| 2025-08-07 | 13.38 | 13.44 | 13.36 | 13.41 | +0.149% | 2,048 | +17.015% |
| 2025-08-06 | 13.39 | 13.45 | 13.36 | 13.39 | +0.412% | 5,794 | +17.190% |
| 2025-08-05 | 13.39 | 13.39 | 13.33 | 13.34 | +0.263% | 2,672 | +17.673% |
| 2025-08-04 | 13.33 | 13.41 | 13.30 | 13.30 | -0.524% | 5,059 | +17.983% |
| 2025-08-01 | 13.46 | 13.47 | 13.32 | 13.37 | -3.326% | 14,901 | +17.365% |
| 2025-07-31 | 13.81 | 13.83 | 13.72 | 13.83 | +0.072% | 3,063 | +13.461% |
| 2025-07-30 | 13.84 | 13.84 | 13.74 | 13.82 | +0.876% | 7,142 | +13.543% |
| 2025-07-29 | 13.86 | 13.86 | 13.68 | 13.70 | -1.862% | 11,156 | +14.538% |
| 2025-07-28 | 13.96 | 13.97 | 13.87 | 13.96 | +0.794% | 12,441 | +12.405% |
| 2025-07-25 | 13.99 | 13.99 | 13.85 | 13.85 | -0.646% | 10,047 | +13.297% |
| 2025-07-24 | 14.00 | 14.00 | 13.90 | 13.94 | +0.468% | 8,019 | +12.566% |
| 2025-07-23 | 13.81 | 13.90 | 13.81 | 13.88 | +1.181% | 6,978 | +13.093% |
| 2025-07-22 | 13.77 | 13.78 | 13.71 | 13.71 | -0.630% | 2,406 | +14.429% |
| 2025-07-21 | 13.81 | 13.83 | 13.73 | 13.80 | -1.146% | 14,870 | +13.708% |
| 2025-07-18 | 13.97 | 14.02 | 13.92 | 13.96 | -0.641% | 7,866 | +12.405% |
| 2025-07-17 | 14.05 | 14.09 | 14.00 | 14.05 | -0.035% | 5,953 | +11.685% |
| 2025-07-16 | 14.13 | 14.16 | 14.02 | 14.05 | -0.742% | 6,265 | +11.646% |
| 2025-07-15 | 13.95 | 14.18 | 13.95 | 14.16 | +1.288% | 11,467 | +10.817% |
| 2025-07-14 | 13.95 | 14.04 | 13.95 | 13.98 | +0.215% | 9,894 | +12.244% |
| 2025-07-11 | 13.88 | 14.00 | 13.88 | 13.95 | +1.676% | 16,572 | +12.485% |
| 2025-07-10 | 13.80 | 13.81 | 13.72 | 13.72 | -0.073% | 4,513 | +14.371% |
| 2025-07-09 | 13.84 | 13.87 | 13.71 | 13.73 | -1.459% | 3,598 | +14.288% |
| 2025-07-08 | 14.00 | 14.00 | 13.93 | 13.93 | +0.414% | 5,840 | +12.620% |
| 2025-07-07 | 13.80 | 13.91 | 13.79 | 13.88 | +1.284% | 13,953 | +13.086% |
| 2025-07-03 | 13.71 | 13.75 | 13.68 | 13.70 | +1.182% | 12,032 | +14.538% |
| 2025-07-02 | 13.58 | 13.64 | 13.54 | 13.54 | +0.445% | 11,640 | +15.891% |
| 2025-07-01 | 13.39 | 13.54 | 13.39 | 13.48 | +0.597% | 13,049 | +16.407% |
| 2025-06-30 | 13.43 | 13.53 | 13.38 | 13.40 | -1.107% | 8,635 | +17.102% |
| 2025-06-27 | 13.55 | 13.55 | 13.51 | 13.55 | +0.919% | 6,152 | +15.806% |
| 2025-06-26 | 13.49 | 13.52 | 13.42 | 13.43 | -0.911% | 1,591 | +16.870% |
| 2025-06-25 | 13.68 | 13.68 | 13.55 | 13.55 | 0.000% | 3,276 | +15.806% |
| 2025-06-24 | 13.77 | 13.77 | 13.54 | 13.55 | -1.812% | 18,788 | +15.806% |
| 2025-06-23 | 13.82 | 13.82 | 13.71 | 13.80 | -1.288% | 12,391 | +13.708% |
| 2025-06-20 | 14.05 | 14.10 | 13.93 | 13.98 | +0.143% | 13,239 | +12.244% |
| 2025-06-18 | 13.90 | 14.01 | 13.88 | 13.96 | -0.047% | 12,248 | +12.405% |
| 2025-06-17 | 14.08 | 14.14 | 13.95 | 13.97 | -1.497% | 7,460 | +12.352% |
| 2025-06-16 | 14.16 | 14.18 | 14.03 | 14.18 | +0.881% | 9,394 | +10.670% |
| 2025-06-13 | 14.02 | 14.17 | 13.96 | 14.05 | +1.261% | 10,591 | +11.645% |
| 2025-06-12 | 13.88 | 13.95 | 13.88 | 13.88 | -1.280% | 4,600 | +13.053% |
| 2025-06-11 | 14.14 | 14.21 | 14.02 | 14.06 | -1.056% | 11,864 | +11.605% |
| 2025-06-10 | 14.17 | 14.28 | 14.15 | 14.21 | -0.456% | 3,064 | +10.427% |
| 2025-06-09 | 14.35 | 14.36 | 14.23 | 14.28 | -0.557% | 5,340 | +9.924% |
| 2025-06-06 | 14.24 | 14.38 | 14.20 | 14.36 | +2.609% | 10,828 | +9.312% |
| 2025-06-05 | 13.87 | 14.02 | 13.84 | 13.99 | +0.720% | 16,279 | +12.164% |
| 2025-06-04 | 14.02 | 14.04 | 13.84 | 13.89 | -2.114% | 12,059 | +12.971% |
| 2025-06-03 | 14.12 | 14.21 | 14.07 | 14.19 | +0.354% | 7,877 | +10.583% |
| 2025-06-02 | 14.09 | 14.19 | 14.05 | 14.14 | +1.144% | 51,065 | +10.974% |
| 2025-05-30 | 14.06 | 14.10 | 13.97 | 13.98 | -0.851% | 44,999 | +12.244% |
| 2025-05-29 | 14.17 | 14.21 | 14.05 | 14.10 | -1.053% | 12,986 | +11.289% |
| 2025-05-28 | 14.20 | 14.32 | 14.20 | 14.25 | +0.777% | 47,500 | +10.117% |
| 2025-05-27 | 14.25 | 14.25 | 14.10 | 14.14 | -1.394% | 7,006 | +10.973% |
| 2025-05-23 | 14.25 | 14.38 | 14.25 | 14.34 | -0.417% | 15,251 | +9.426% |
| 2025-05-22 | 14.60 | 14.62 | 14.38 | 14.40 | -1.235% | 62,362 | +8.970% |
| 2025-05-21 | 14.46 | 14.59 | 14.38 | 14.58 | +2.029% | 42,635 | +7.625% |
| 2025-05-20 | 14.34 | 14.37 | 14.22 | 14.29 | +0.634% | 10,681 | +9.809% |
| 2025-05-19 | 14.43 | 14.43 | 14.20 | 14.20 | +0.213% | 13,769 | +10.505% |
| 2025-05-16 | 14.19 | 14.19 | 14.12 | 14.17 | -0.072% | 2,038 | +10.740% |
| 2025-05-15 | 14.28 | 14.28 | 14.13 | 14.18 | -1.902% | 14,303 | +10.661% |
| 2025-05-14 | 14.26 | 14.46 | 14.26 | 14.46 | +1.013% | 13,929 | +8.556% |
| 2025-05-13 | 14.21 | 14.36 | 14.20 | 14.31 | +0.704% | 49,566 | +9.655% |
| 2025-05-12 | 14.28 | 14.28 | 14.14 | 14.21 | +1.937% | 35,230 | +10.427% |
| 2025-05-09 | 13.91 | 13.97 | 13.85 | 13.94 | -0.286% | 6,596 | +12.566% |
| 2025-05-08 | 13.65 | 13.98 | 13.65 | 13.98 | +2.493% | 46,936 | +12.244% |
| 2025-05-07 | 13.71 | 13.74 | 13.63 | 13.64 | -0.944% | 13,271 | +15.042% |
| 2025-05-06 | 13.93 | 13.93 | 13.75 | 13.77 | -0.864% | 43,395 | +13.956% |
| 2025-05-05 | 13.82 | 13.98 | 13.80 | 13.89 | +1.018% | 44,607 | +12.971% |
| 2025-05-02 | 13.73 | 13.86 | 13.63 | 13.75 | +2.003% | 8,424 | +14.121% |
| 2025-05-01 | 13.27 | 13.55 | 13.27 | 13.48 | +1.201% | 17,033 | +16.407% |
| 2025-04-30 | 13.41 | 13.41 | 13.26 | 13.32 | -0.295% | 14,453 | +17.806% |
| 2025-04-29 | 13.47 | 13.47 | 13.34 | 13.36 | -1.041% | 12,531 | +17.458% |
| 2025-04-28 | 13.57 | 13.58 | 13.47 | 13.50 | -1.099% | 8,126 | +16.235% |
| 2025-04-25 | 13.68 | 13.74 | 13.58 | 13.65 | -1.051% | 47,942 | +14.958% |
| 2025-04-24 | 13.84 | 13.89 | 13.73 | 13.79 | -1.570% | 6,026 | +13.749% |
| 2025-04-23 | 13.70 | 14.07 | 13.66 | 14.02 | -0.249% | 9,298 | +11.964% |
| 2025-04-22 | 13.99 | 14.05 | 13.97 | 14.05 | -0.136% | 8,853 | +11.685% |
| 2025-04-21 | 13.99 | 14.07 | 13.83 | 14.07 | +1.803% | 16,179 | +11.532% |
| 2025-04-17 | 13.69 | 13.86 | 13.69 | 13.82 | +0.950% | 52,863 | +13.543% |
| 2025-04-16 | 13.86 | 13.91 | 13.65 | 13.69 | -1.301% | 27,485 | +14.622% |
| 2025-04-15 | 13.93 | 13.98 | 13.78 | 13.87 | -0.926% | 67,210 | +13.132% |
| 2025-04-14 | 14.12 | 14.17 | 13.95 | 14.00 | 0.000% | 37,917 | +12.084% |