UBOT
Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X ETF
stockNYSEETF
At CloseOct 2, 2026
22.60USD0.000%(0.00)18,440
22.16Bid22.76Ask0.60SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
22.60USD+2.946%(+0.65)
UBOT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.73 | 22.82 | 22.46 | 22.60 | +3.157% | 11,258 | 0.000% |
| 2026-10-01 | 21.99 | 22.01 | 21.61 | 21.91 | +0.950% | 2,317 | +3.157% |
| 2026-09-30 | 21.85 | 22.03 | 21.70 | 21.70 | +0.064% | 4,626 | +4.138% |
| 2026-09-29 | 21.74 | 21.75 | 21.59 | 21.69 | +0.231% | 6,175 | +4.204% |
| 2026-09-28 | 21.68 | 21.80 | 21.38 | 21.64 | -1.232% | 8,431 | +4.445% |
| 2026-09-25 | 21.96 | 21.96 | 21.69 | 21.91 | +0.828% | 3,572 | +3.157% |
| 2026-09-24 | 21.68 | 21.78 | 21.33 | 21.73 | -0.321% | 11,478 | +4.012% |
| 2026-09-23 | 22.12 | 22.12 | 21.66 | 21.80 | -3.740% | 56,860 | +3.678% |
| 2026-09-22 | 22.61 | 22.75 | 22.41 | 22.65 | +0.455% | 14,627 | -0.200% |
| 2026-09-21 | 22.10 | 22.58 | 22.08 | 22.54 | +4.084% | 11,529 | +0.254% |
| 2026-09-18 | 21.67 | 21.67 | 21.49 | 21.66 | +0.229% | 11,743 | +4.348% |
| 2026-09-17 | 21.53 | 21.78 | 21.53 | 21.61 | +1.984% | 10,729 | +4.587% |
| 2026-09-16 | 21.39 | 21.64 | 21.03 | 21.19 | +0.522% | 5,305 | +6.663% |
| 2026-09-15 | 21.10 | 21.13 | 20.87 | 21.08 | -1.033% | 14,083 | +7.219% |
| 2026-09-14 | 21.10 | 21.36 | 21.06 | 21.30 | -2.695% | 35,020 | +6.112% |
| 2026-09-11 | 21.93 | 21.95 | 21.84 | 21.89 | +3.012% | 22,782 | +3.252% |
| 2026-09-10 | 21.37 | 21.52 | 21.18 | 21.25 | -2.568% | 12,358 | +6.361% |
| 2026-09-09 | 22.32 | 22.32 | 21.80 | 21.81 | -2.372% | 7,796 | +3.630% |
| 2026-09-08 | 22.53 | 22.53 | 22.27 | 22.34 | -1.629% | 10,519 | +1.172% |
| 2026-09-04 | 22.59 | 22.71 | 22.54 | 22.71 | +0.487% | 10,771 | -0.476% |
| 2026-09-03 | 22.21 | 22.60 | 22.13 | 22.60 | +3.385% | 19,334 | +0.008% |
| 2026-09-02 | 21.55 | 21.86 | 21.48 | 21.86 | +0.382% | 15,623 | +3.393% |
| 2026-09-01 | 21.91 | 22.07 | 21.77 | 21.78 | -4.194% | 13,694 | +3.788% |
| 2026-08-31 | 22.69 | 22.78 | 22.59 | 22.73 | +0.575% | 2,835 | -0.564% |
| 2026-08-28 | 23.16 | 23.16 | 22.47 | 22.60 | -2.037% | 19,116 | +0.008% |
| 2026-08-27 | 23.08 | 23.19 | 22.92 | 23.07 | +2.807% | 14,769 | -2.029% |
| 2026-08-26 | 22.65 | 22.65 | 22.37 | 22.44 | -1.189% | 8,712 | +0.721% |
| 2026-08-25 | 22.55 | 22.71 | 22.55 | 22.71 | +3.274% | 24,526 | -0.476% |
| 2026-08-24 | 22.61 | 22.61 | 21.98 | 21.99 | -4.308% | 22,279 | +2.782% |
| 2026-08-21 | 23.03 | 23.06 | 22.92 | 22.98 | +1.233% | 17,653 | -1.646% |
| 2026-08-20 | 22.93 | 23.02 | 22.54 | 22.70 | -3.157% | 20,390 | -0.433% |
| 2026-08-19 | 23.65 | 23.65 | 23.18 | 23.44 | -1.139% | 4,793 | -3.576% |
| 2026-08-18 | 24.11 | 24.14 | 23.69 | 23.71 | -6.487% | 10,246 | -4.674% |
| 2026-08-17 | 25.49 | 25.58 | 25.35 | 25.35 | +0.438% | 13,367 | -10.858% |
| 2026-08-14 | 25.39 | 25.41 | 25.15 | 25.24 | -0.731% | 14,534 | -10.467% |
| 2026-08-13 | 25.25 | 25.43 | 25.15 | 25.43 | +0.197% | 17,104 | -11.122% |
| 2026-08-12 | 25.68 | 25.70 | 25.28 | 25.38 | +1.879% | 19,081 | -10.946% |
| 2026-08-11 | 25.03 | 25.25 | 24.85 | 24.91 | +0.383% | 5,585 | -9.273% |
| 2026-08-10 | 24.80 | 24.84 | 24.76 | 24.82 | -1.200% | 6,907 | -8.925% |
| 2026-08-07 | 24.99 | 25.12 | 24.78 | 25.12 | +3.923% | 22,532 | -10.018% |
| 2026-08-06 | 24.19 | 24.60 | 24.07 | 24.17 | -2.462% | 6,798 | -6.488% |
| 2026-08-05 | 25.09 | 25.26 | 24.71 | 24.78 | +1.167% | 17,830 | -8.790% |
| 2026-08-04 | 23.80 | 24.55 | 23.78 | 24.49 | +6.670% | 27,463 | -7.726% |
| 2026-08-03 | 22.32 | 23.02 | 22.23 | 22.96 | +3.809% | 18,383 | -1.571% |
| 2026-07-31 | 22.12 | 22.48 | 21.69 | 22.12 | +1.935% | 14,528 | +2.178% |
| 2026-07-30 | 20.80 | 21.70 | 20.80 | 21.70 | +7.160% | 13,780 | +4.156% |
| 2026-07-29 | 20.64 | 21.14 | 20.25 | 20.25 | -1.842% | 13,657 | +11.614% |
| 2026-07-28 | 20.21 | 20.63 | 20.01 | 20.63 | -1.979% | 20,597 | +9.558% |
| 2026-07-27 | 21.23 | 21.23 | 20.73 | 21.05 | +3.090% | 3,941 | +7.389% |
| 2026-07-24 | 20.83 | 20.88 | 20.36 | 20.42 | -2.793% | 18,869 | +10.708% |
| 2026-07-23 | 21.46 | 21.46 | 20.80 | 21.00 | -3.527% | 33,607 | +7.616% |
| 2026-07-22 | 21.78 | 22.04 | 21.76 | 21.77 | +0.130% | 8,107 | +3.821% |
| 2026-07-21 | 21.80 | 21.87 | 21.52 | 21.74 | +3.581% | 12,111 | +3.956% |
| 2026-07-20 | 21.27 | 21.49 | 20.97 | 20.99 | -1.224% | 12,853 | +7.679% |
| 2026-07-17 | 21.02 | 21.40 | 20.64 | 21.25 | -6.181% | 21,325 | +6.361% |
| 2026-07-16 | 22.94 | 22.94 | 22.52 | 22.65 | -2.831% | 22,168 | -0.213% |
| 2026-07-15 | 23.61 | 23.61 | 22.90 | 23.31 | +0.953% | 7,113 | -3.038% |
| 2026-07-14 | 23.42 | 23.42 | 23.02 | 23.09 | -0.130% | 26,760 | -2.114% |
| 2026-07-13 | 23.47 | 23.52 | 22.95 | 23.12 | -5.633% | 8,749 | -2.241% |
| 2026-07-10 | 24.47 | 24.53 | 24.00 | 24.50 | +1.491% | 8,820 | -7.748% |
| 2026-07-09 | 23.85 | 24.21 | 23.78 | 24.14 | +3.605% | 11,731 | -6.372% |
| 2026-07-08 | 23.06 | 23.31 | 22.77 | 23.30 | -3.248% | 37,925 | -2.997% |
| 2026-07-07 | 25.19 | 25.19 | 23.99 | 24.08 | -8.676% | 8,183 | -6.148% |
| 2026-07-06 | 26.07 | 26.49 | 26.05 | 26.37 | +3.861% | 5,072 | -14.290% |
| 2026-07-02 | 26.07 | 26.16 | 24.86 | 25.39 | -2.958% | 24,153 | -10.981% |
| 2026-07-01 | 25.95 | 26.60 | 25.95 | 26.16 | +0.685% | 11,135 | -13.615% |
| 2026-06-30 | 25.29 | 26.10 | 25.29 | 25.99 | +5.764% | 24,013 | -13.024% |
| 2026-06-29 | 24.02 | 24.57 | 23.89 | 24.57 | +4.910% | 15,030 | -8.011% |
| 2026-06-26 | 23.25 | 23.82 | 23.23 | 23.42 | -3.423% | 8,633 | -3.494% |
| 2026-06-25 | 24.55 | 24.55 | 23.88 | 24.25 | 0.000% | 8,665 | -6.797% |
| 2026-06-24 | 24.50 | 24.51 | 23.95 | 24.25 | -0.165% | 23,764 | -6.797% |
| 2026-06-23 | 24.30 | 24.77 | 24.16 | 24.29 | -8.958% | 12,470 | -6.950% |
| 2026-06-22 | 26.77 | 27.06 | 26.66 | 26.68 | -0.299% | 19,466 | -15.286% |
| 2026-06-18 | 26.71 | 26.84 | 26.39 | 26.76 | +3.882% | 8,882 | -15.539% |
| 2026-06-17 | 26.68 | 26.68 | 25.68 | 25.76 | -1.529% | 12,038 | -12.260% |
| 2026-06-16 | 26.69 | 26.69 | 26.12 | 26.16 | -1.839% | 18,806 | -13.602% |
| 2026-06-15 | 26.74 | 26.82 | 26.55 | 26.65 | +5.964% | 21,901 | -15.190% |
| 2026-06-12 | 25.32 | 25.33 | 24.86 | 25.15 | -0.593% | 19,191 | -10.132% |
| 2026-06-11 | 24.32 | 25.38 | 24.00 | 25.30 | +5.505% | 19,246 | -10.665% |
| 2026-06-10 | 24.77 | 25.16 | 23.90 | 23.98 | -7.234% | 24,371 | -5.747% |
| 2026-06-09 | 26.71 | 27.02 | 24.68 | 25.85 | -3.939% | 58,700 | -12.566% |
| 2026-06-08 | 27.28 | 27.28 | 26.82 | 26.91 | +1.816% | 21,106 | -16.010% |
| 2026-06-05 | 28.63 | 28.63 | 26.26 | 26.43 | -10.255% | 35,031 | -14.484% |
| 2026-06-04 | 29.29 | 29.63 | 29.20 | 29.45 | -1.274% | 15,007 | -23.254% |
| 2026-06-03 | 30.27 | 30.27 | 29.65 | 29.83 | -1.652% | 19,811 | -24.231% |
| 2026-06-02 | 30.29 | 30.64 | 30.10 | 30.33 | +0.102% | 20,893 | -25.483% |
| 2026-06-01 | 29.70 | 30.46 | 29.69 | 30.30 | +2.049% | 20,026 | -25.407% |
| 2026-05-29 | 29.94 | 29.96 | 29.41 | 29.69 | -0.331% | 14,690 | -23.878% |
| 2026-05-28 | 29.26 | 30.07 | 29.16 | 29.79 | +0.846% | 19,124 | -24.130% |
| 2026-05-27 | 30.17 | 30.17 | 29.34 | 29.54 | -3.935% | 33,279 | -23.487% |
| 2026-05-26 | 30.88 | 30.99 | 30.65 | 30.75 | +3.050% | 26,515 | -26.498% |
| 2026-05-22 | 29.68 | 30.19 | 29.68 | 29.84 | +3.152% | 31,671 | -24.257% |
| 2026-05-21 | 28.20 | 29.13 | 28.20 | 28.93 | +1.860% | 16,507 | -21.869% |
| 2026-05-20 | 27.63 | 28.40 | 27.24 | 28.40 | +1.683% | 18,374 | -20.416% |
| 2026-05-19 | 27.94 | 28.20 | 27.34 | 27.93 | -4.871% | 35,869 | -19.077% |
| 2026-05-18 | 29.69 | 29.69 | 28.86 | 29.36 | -1.773% | 51,624 | -23.018% |
| 2026-05-15 | 30.20 | 30.30 | 29.81 | 29.89 | -4.214% | 25,058 | -24.383% |
| 2026-05-14 | 31.23 | 31.39 | 31.00 | 31.20 | -2.606% | 22,800 | -27.570% |
| 2026-05-13 | 31.51 | 32.08 | 31.22 | 32.04 | +4.637% | 37,661 | -29.458% |
| 2026-05-12 | 30.95 | 30.95 | 29.95 | 30.62 | -2.886% | 45,859 | -26.186% |
| 2026-05-11 | 31.38 | 31.86 | 31.38 | 31.53 | -0.943% | 26,650 | -28.317% |
| 2026-05-08 | 31.32 | 31.85 | 31.27 | 31.83 | +8.192% | 39,560 | -28.992% |
| 2026-05-07 | 29.99 | 30.28 | 29.37 | 29.42 | -0.271% | 21,861 | -23.175% |
| 2026-05-06 | 28.54 | 29.50 | 28.51 | 29.50 | +5.884% | 30,100 | -23.384% |
| 2026-05-05 | 27.76 | 27.95 | 27.71 | 27.86 | +2.054% | 12,250 | -18.876% |
| 2026-05-04 | 27.55 | 27.95 | 27.16 | 27.30 | -1.159% | 8,845 | -17.210% |
| 2026-05-01 | 27.70 | 27.77 | 27.44 | 27.62 | +0.803% | 13,290 | -18.169% |
| 2026-04-30 | 26.68 | 27.46 | 26.56 | 27.40 | +5.792% | 10,096 | -17.512% |
| 2026-04-29 | 26.21 | 26.21 | 25.68 | 25.90 | -1.931% | 9,653 | -12.734% |
| 2026-04-28 | 26.66 | 26.66 | 26.09 | 26.41 | -4.277% | 17,092 | -14.420% |
| 2026-04-27 | 27.34 | 27.78 | 27.30 | 27.59 | +6.390% | 38,313 | -18.080% |
| 2026-04-24 | 25.34 | 25.93 | 25.21 | 25.93 | +3.401% | 13,636 | -12.845% |
| 2026-04-23 | 25.56 | 25.62 | 24.50 | 25.08 | -3.761% | 13,518 | -9.881% |
| 2026-04-22 | 25.82 | 26.06 | 25.82 | 26.06 | +3.495% | 14,068 | -13.270% |
| 2026-04-21 | 25.93 | 26.09 | 25.13 | 25.18 | -4.186% | 17,850 | -10.239% |
| 2026-04-20 | 26.07 | 26.28 | 25.95 | 26.28 | +0.613% | 19,777 | -13.996% |
| 2026-04-17 | 25.99 | 26.56 | 25.99 | 26.12 | +3.692% | 22,365 | -13.469% |
| 2026-04-16 | 25.44 | 25.53 | 25.00 | 25.19 | +0.079% | 19,552 | -10.275% |
| 2026-04-15 | 24.82 | 25.20 | 24.81 | 25.17 | +0.640% | 19,505 | -10.203% |
| 2026-04-14 | 24.51 | 25.05 | 24.51 | 25.01 | +3.433% | 22,984 | -9.629% |
| 2026-04-13 | 23.20 | 24.18 | 23.19 | 24.18 | +3.069% | 51,878 | -6.527% |
| 2026-04-10 | 23.47 | 23.66 | 23.36 | 23.46 | +2.580% | 20,275 | -3.658% |
| 2026-04-09 | 22.87 | 23.00 | 22.31 | 22.87 | -0.867% | 10,688 | -1.173% |
| 2026-04-08 | 23.48 | 23.68 | 22.82 | 23.07 | +10.277% | 24,428 | -2.029% |
| 2026-04-07 | 20.63 | 20.92 | 20.10 | 20.92 | -1.041% | 9,219 | +8.039% |
| 2026-04-06 | 21.05 | 21.37 | 20.97 | 21.14 | +0.763% | 11,966 | +6.915% |
| 2026-04-02 | 20.29 | 21.11 | 20.11 | 20.98 | -2.915% | 12,569 | +7.730% |
| 2026-04-01 | 21.63 | 22.00 | 21.55 | 21.61 | +4.245% | 30,053 | +4.590% |
| 2026-03-31 | 19.76 | 20.76 | 19.67 | 20.73 | +7.632% | 29,177 | +9.029% |
| 2026-03-30 | 20.06 | 20.14 | 19.12 | 19.26 | -2.825% | 58,353 | +17.351% |
| 2026-03-27 | 20.53 | 20.53 | 19.70 | 19.82 | -5.152% | 24,606 | +14.035% |
| 2026-03-26 | 21.52 | 21.69 | 20.89 | 20.90 | -6.062% | 11,402 | +8.160% |
| 2026-03-25 | 22.33 | 22.57 | 22.18 | 22.25 | +3.131% | 13,707 | +1.603% |
| 2026-03-24 | 21.49 | 21.87 | 21.41 | 21.57 | -2.794% | 10,602 | +4.783% |
| 2026-03-23 | 22.16 | 22.67 | 21.95 | 22.19 | +3.402% | 22,608 | +1.856% |
| 2026-03-20 | 22.58 | 22.58 | 21.22 | 21.46 | -7.140% | 30,901 | +5.321% |
| 2026-03-19 | 22.45 | 23.19 | 22.17 | 23.11 | -0.130% | 14,238 | -2.199% |
| 2026-03-18 | 23.83 | 23.83 | 23.07 | 23.14 | -2.707% | 10,873 | -2.326% |
| 2026-03-17 | 24.09 | 24.10 | 23.60 | 23.78 | -0.110% | 7,602 | -4.970% |
| 2026-03-16 | 23.56 | 24.08 | 23.56 | 23.81 | +3.163% | 22,482 | -5.074% |
| 2026-03-13 | 24.27 | 24.28 | 22.95 | 23.08 | -4.431% | 15,811 | -2.072% |
| 2026-03-12 | 24.62 | 24.82 | 24.08 | 24.15 | -3.790% | 27,543 | -6.411% |
| 2026-03-11 | 24.85 | 25.33 | 24.77 | 25.10 | +0.125% | 12,129 | -9.958% |
| 2026-03-10 | 25.54 | 25.90 | 25.00 | 25.07 | +1.007% | 25,536 | -9.845% |
| 2026-03-09 | 23.64 | 24.93 | 23.17 | 24.82 | -0.201% | 43,817 | -8.937% |
| 2026-03-06 | 24.67 | 25.15 | 24.50 | 24.87 | -2.623% | 21,208 | -9.120% |
| 2026-03-05 | 25.85 | 26.25 | 24.87 | 25.54 | -3.037% | 19,068 | -11.504% |
| 2026-03-04 | 26.09 | 26.56 | 25.66 | 26.34 | +1.347% | 15,229 | -14.192% |
| 2026-03-03 | 25.25 | 26.38 | 24.65 | 25.99 | -6.746% | 67,259 | -13.037% |
| 2026-03-02 | 27.40 | 28.17 | 26.96 | 27.87 | -4.358% | 31,671 | -18.903% |
| 2026-02-27 | 29.22 | 29.29 | 29.00 | 29.14 | -2.509% | 13,849 | -22.437% |
| 2026-02-26 | 30.21 | 30.21 | 29.26 | 29.89 | -0.797% | 18,036 | -24.383% |
| 2026-02-25 | 29.84 | 30.22 | 29.84 | 30.13 | +3.611% | 26,617 | -24.986% |
| 2026-02-24 | 28.51 | 29.28 | 28.36 | 29.08 | +2.178% | 13,693 | -22.277% |
| 2026-02-23 | 28.67 | 28.73 | 28.13 | 28.46 | -2.467% | 27,156 | -20.584% |
| 2026-02-20 | 28.42 | 29.49 | 28.37 | 29.18 | +2.064% | 36,369 | -22.544% |
| 2026-02-19 | 28.26 | 28.59 | 28.07 | 28.59 | +1.168% | 3,856 | -20.945% |
| 2026-02-18 | 28.43 | 28.67 | 28.07 | 28.26 | -1.085% | 17,264 | -20.022% |
| 2026-02-17 | 28.17 | 28.72 | 27.63 | 28.57 | +1.312% | 33,763 | -20.890% |
| 2026-02-13 | 27.83 | 28.50 | 27.59 | 28.20 | +1.402% | 26,148 | -19.852% |
| 2026-02-12 | 28.40 | 28.80 | 27.44 | 27.81 | -0.358% | 18,120 | -18.728% |
| 2026-02-11 | 28.69 | 28.69 | 27.48 | 27.91 | -1.134% | 19,729 | -19.019% |
| 2026-02-10 | 28.33 | 28.64 | 28.21 | 28.23 | +1.183% | 30,011 | -19.937% |
| 2026-02-09 | 26.90 | 28.13 | 26.90 | 27.90 | +3.563% | 40,063 | -18.990% |
| 2026-02-06 | 25.46 | 27.14 | 25.45 | 26.94 | +9.201% | 62,521 | -16.103% |
| 2026-02-05 | 25.07 | 25.43 | 24.64 | 24.67 | -4.565% | 35,074 | -8.383% |
| 2026-02-04 | 26.61 | 26.70 | 25.28 | 25.85 | -1.599% | 27,162 | -12.566% |
| 2026-02-03 | 26.84 | 26.84 | 25.56 | 26.27 | +0.191% | 18,314 | -13.963% |
| 2026-02-02 | 26.41 | 26.48 | 26.01 | 26.22 | -2.514% | 12,033 | -13.799% |
| 2026-01-30 | 27.26 | 27.58 | 26.77 | 26.90 | -3.320% | 14,855 | -15.967% |
| 2026-01-29 | 28.26 | 28.36 | 26.82 | 27.82 | -0.358% | 20,868 | -18.757% |
| 2026-01-28 | 28.40 | 28.40 | 27.73 | 27.92 | -1.476% | 24,078 | -19.048% |
| 2026-01-27 | 28.14 | 28.34 | 28.03 | 28.34 | +1.571% | 8,799 | -20.243% |
| 2026-01-26 | 28.02 | 28.30 | 27.90 | 27.90 | +1.270% | 34,040 | -18.990% |
| 2026-01-23 | 27.60 | 27.83 | 27.45 | 27.55 | -0.613% | 10,968 | -17.961% |
| 2026-01-22 | 27.39 | 27.94 | 27.39 | 27.72 | +0.763% | 12,658 | -18.464% |
| 2026-01-21 | 27.19 | 27.75 | 26.74 | 27.51 | +3.150% | 22,109 | -17.842% |
| 2026-01-20 | 27.36 | 27.75 | 26.62 | 26.67 | -6.519% | 48,703 | -15.254% |
| 2026-01-16 | 28.71 | 28.73 | 28.36 | 28.53 | +0.140% | 21,573 | -20.779% |
| 2026-01-15 | 28.74 | 28.83 | 28.42 | 28.49 | +1.605% | 25,977 | -20.668% |
| 2026-01-14 | 27.92 | 28.04 | 27.56 | 28.04 | +0.959% | 13,927 | -19.394% |
| 2026-01-13 | 28.71 | 28.71 | 27.63 | 27.77 | -3.228% | 24,506 | -18.621% |
| 2026-01-12 | 28.61 | 28.80 | 28.35 | 28.70 | +1.056% | 24,480 | -21.248% |
| 2026-01-09 | 28.17 | 28.63 | 28.17 | 28.40 | +2.453% | 33,683 | -20.416% |
| 2026-01-08 | 28.14 | 28.14 | 27.56 | 27.72 | -2.119% | 65,233 | -18.464% |
| 2026-01-07 | 28.20 | 28.48 | 28.10 | 28.32 | +1.325% | 10,621 | -20.191% |
| 2026-01-06 | 27.29 | 28.00 | 27.29 | 27.95 | +1.746% | 21,230 | -19.134% |
| 2026-01-05 | 26.76 | 27.56 | 26.68 | 27.47 | +4.688% | 14,185 | -17.722% |
| 2026-01-02 | 26.34 | 26.34 | 25.80 | 26.24 | +2.580% | 35,306 | -13.865% |
| 2025-12-31 | 25.94 | 25.94 | 25.58 | 25.58 | -1.880% | 13,385 | -11.643% |
| 2025-12-30 | 26.38 | 26.55 | 26.04 | 26.07 | -0.077% | 11,010 | -13.303% |
| 2025-12-29 | 25.84 | 26.33 | 25.84 | 26.09 | +0.967% | 16,811 | -13.370% |
| 2025-12-26 | 25.86 | 25.86 | 25.64 | 25.84 | -0.424% | 9,089 | -12.532% |
| 2025-12-24 | 26.13 | 26.13 | 25.82 | 25.95 | -0.384% | 2,282 | -12.903% |
| 2025-12-23 | 25.92 | 26.08 | 25.64 | 26.05 | +0.502% | 10,739 | -13.237% |
| 2025-12-22 | 25.61 | 26.00 | 25.56 | 25.92 | +3.597% | 22,838 | -12.802% |
| 2025-12-19 | 24.52 | 25.10 | 24.52 | 25.02 | +3.005% | 38,723 | -9.665% |
| 2025-12-18 | 24.49 | 24.65 | 24.17 | 24.29 | +2.102% | 4,805 | -6.950% |
| 2025-12-17 | 24.75 | 24.89 | 23.79 | 23.79 | -4.404% | 15,548 | -4.995% |
| 2025-12-16 | 24.81 | 25.02 | 24.61 | 24.89 | -1.943% | 12,510 | -9.179% |
| 2025-12-15 | 25.92 | 26.03 | 25.35 | 25.38 | -1.517% | 10,425 | -10.943% |
| 2025-12-12 | 26.72 | 26.75 | 25.52 | 25.77 | -2.938% | 13,498 | -12.294% |
| 2025-12-11 | 26.53 | 26.60 | 26.00 | 26.55 | -0.562% | 13,339 | -14.871% |
| 2025-12-10 | 26.56 | 26.80 | 26.23 | 26.70 | +0.945% | 11,258 | -15.349% |
| 2025-12-09 | 26.51 | 26.77 | 26.42 | 26.45 | -0.076% | 6,524 | -14.549% |
| 2025-12-08 | 26.59 | 26.59 | 26.17 | 26.47 | +0.646% | 23,039 | -14.614% |
| 2025-12-05 | 26.46 | 26.49 | 26.06 | 26.30 | -0.755% | 76,222 | -14.062% |
| 2025-12-04 | 25.91 | 26.54 | 25.78 | 26.50 | +7.636% | 104,206 | -14.710% |
| 2025-12-03 | 23.97 | 24.62 | 23.67 | 24.62 | +2.115% | 23,693 | -8.197% |
| 2025-12-02 | 24.55 | 24.55 | 24.04 | 24.11 | -0.440% | 9,754 | -6.255% |
| 2025-12-01 | 24.12 | 24.56 | 24.02 | 24.22 | +0.358% | 15,501 | -6.668% |
| 2025-11-28 | 24.10 | 24.23 | 24.09 | 24.13 | +1.557% | 11,347 | -6.333% |
| 2025-11-26 | 23.55 | 23.93 | 23.41 | 23.76 | +2.018% | 21,811 | -4.875% |
| 2025-11-25 | 22.73 | 23.40 | 22.33 | 23.29 | +2.735% | 13,669 | -2.955% |
| 2025-11-24 | 22.07 | 22.75 | 21.98 | 22.67 | +3.422% | 22,519 | -0.301% |
| 2025-11-21 | 21.57 | 22.20 | 20.92 | 21.92 | +2.228% | 34,786 | +3.110% |
| 2025-11-20 | 23.27 | 23.33 | 21.39 | 21.44 | -4.357% | 33,577 | +5.408% |
| 2025-11-19 | 22.30 | 22.69 | 22.13 | 22.42 | +0.594% | 11,565 | +0.815% |
| 2025-11-18 | 22.09 | 22.53 | 21.85 | 22.29 | -3.318% | 74,883 | +1.414% |
| 2025-11-17 | 23.50 | 23.84 | 22.79 | 23.05 | -4.617% | 31,269 | -1.951% |
| 2025-11-14 | 23.59 | 24.64 | 23.59 | 24.17 | -0.872% | 18,385 | -6.477% |
| 2025-11-13 | 25.20 | 25.30 | 24.24 | 24.38 | -5.063% | 42,972 | -7.293% |
| 2025-11-12 | 26.20 | 26.20 | 25.60 | 25.68 | -0.696% | 16,374 | -11.987% |
| 2025-11-11 | 26.15 | 26.15 | 25.72 | 25.86 | -1.448% | 12,938 | -12.599% |
| 2025-11-10 | 26.17 | 26.33 | 25.71 | 26.24 | +3.266% | 25,695 | -13.865% |
| 2025-11-07 | 24.66 | 25.48 | 24.25 | 25.41 | -0.118% | 64,835 | -11.052% |
| 2025-11-06 | 26.83 | 26.83 | 25.20 | 25.44 | -5.656% | 44,913 | -11.156% |
| 2025-11-05 | 26.74 | 27.19 | 26.50 | 26.97 | -1.730% | 16,876 | -16.182% |
| 2025-11-04 | 27.80 | 28.14 | 27.37 | 27.44 | -4.752% | 16,830 | -17.632% |
| 2025-11-03 | 28.69 | 28.95 | 28.04 | 28.81 | +2.232% | 21,890 | -21.546% |
| 2025-10-31 | 28.15 | 28.25 | 27.71 | 28.18 | +2.175% | 32,874 | -19.795% |
| 2025-10-30 | 28.05 | 28.19 | 27.55 | 27.58 | -3.969% | 45,964 | -18.050% |
| 2025-10-29 | 29.00 | 29.00 | 28.20 | 28.72 | +0.378% | 29,339 | -21.303% |
| 2025-10-28 | 28.78 | 28.83 | 28.41 | 28.61 | -0.619% | 16,115 | -21.006% |
| 2025-10-27 | 28.91 | 28.91 | 28.57 | 28.79 | +2.419% | 53,272 | -21.494% |
| 2025-10-24 | 28.23 | 28.34 | 28.10 | 28.11 | +2.040% | 43,132 | -19.595% |
| 2025-10-23 | 26.76 | 27.65 | 26.76 | 27.55 | +2.984% | 12,023 | -17.955% |
| 2025-10-22 | 27.45 | 27.53 | 26.18 | 26.75 | -0.484% | 17,050 | -15.507% |
| 2025-10-21 | 26.76 | 27.22 | 26.31 | 26.88 | -1.031% | 29,449 | -15.916% |
| 2025-10-20 | 26.66 | 27.22 | 26.66 | 27.16 | +5.640% | 43,896 | -16.783% |
| 2025-10-17 | 25.80 | 26.00 | 25.27 | 25.71 | -2.373% | 19,713 | -12.089% |
| 2025-10-16 | 27.27 | 27.27 | 26.10 | 26.33 | -2.283% | 25,530 | -14.175% |
| 2025-10-15 | 27.43 | 27.54 | 26.44 | 26.95 | +2.122% | 29,344 | -16.134% |
| 2025-10-14 | 25.77 | 26.74 | 25.19 | 26.39 | -1.419% | 46,234 | -14.355% |
| 2025-10-13 | 26.27 | 26.92 | 26.11 | 26.77 | +6.188% | 26,641 | -15.570% |
| 2025-10-10 | 27.84 | 27.84 | 25.18 | 25.21 | -8.923% | 81,196 | -10.346% |
| 2025-10-09 | 27.91 | 27.99 | 27.42 | 27.68 | +0.481% | 22,917 | -18.346% |
| 2025-10-08 | 27.08 | 27.57 | 27.08 | 27.55 | +2.066% | 13,451 | -17.954% |
| 2025-10-07 | 27.91 | 27.91 | 26.58 | 26.99 | -2.949% | 24,332 | -16.259% |
| 2025-10-06 | 27.77 | 28.01 | 27.58 | 27.81 | +3.383% | 71,527 | -18.728% |
| 2025-10-03 | 26.86 | 27.26 | 26.58 | 26.90 | +2.554% | 34,883 | -15.978% |
| 2025-10-02 | 25.83 | 26.31 | 25.82 | 26.23 | +3.146% | 28,749 | -13.832% |
| 2025-10-01 | 25.09 | 25.45 | 25.04 | 25.43 | +1.639% | 27,561 | -11.122% |
| 2025-09-30 | 24.73 | 25.06 | 24.72 | 25.02 | +2.060% | 14,006 | -9.665% |
| 2025-09-29 | 24.51 | 24.68 | 24.43 | 24.52 | +1.385% | 7,446 | -7.804% |
| 2025-09-26 | 24.21 | 24.21 | 23.81 | 24.18 | -0.330% | 25,575 | -6.527% |
| 2025-09-25 | 24.17 | 24.34 | 23.71 | 24.26 | -1.382% | 13,403 | -6.835% |
| 2025-09-24 | 25.19 | 25.31 | 24.60 | 24.60 | -3.188% | 13,400 | -8.123% |
| 2025-09-23 | 25.97 | 25.97 | 25.31 | 25.41 | -1.778% | 37,082 | -11.052% |
| 2025-09-22 | 24.86 | 25.94 | 24.79 | 25.87 | +5.463% | 25,231 | -12.633% |
| 2025-09-19 | 24.46 | 24.61 | 24.27 | 24.53 | -0.366% | 13,519 | -7.861% |
| 2025-09-18 | 24.30 | 24.66 | 24.04 | 24.62 | +3.970% | 16,150 | -8.197% |
| 2025-09-17 | 23.86 | 24.00 | 23.22 | 23.68 | -0.775% | 13,308 | -4.553% |
| 2025-09-16 | 23.75 | 23.87 | 23.52 | 23.86 | +0.527% | 9,182 | -5.293% |
| 2025-09-15 | 23.32 | 23.74 | 23.32 | 23.74 | +1.976% | 14,319 | -4.794% |
| 2025-09-12 | 23.57 | 23.57 | 23.25 | 23.28 | -0.978% | 35,431 | -2.913% |
| 2025-09-11 | 23.01 | 23.64 | 23.01 | 23.51 | +2.933% | 8,365 | -3.863% |
| 2025-09-10 | 23.25 | 23.34 | 22.75 | 22.84 | -0.954% | 13,840 | -1.043% |
| 2025-09-09 | 23.28 | 23.28 | 22.66 | 23.06 | -1.579% | 25,188 | -1.987% |
| 2025-09-08 | 22.98 | 23.46 | 22.98 | 23.43 | +3.261% | 29,398 | -3.535% |
| 2025-09-05 | 22.80 | 22.81 | 22.17 | 22.69 | +2.115% | 12,385 | -0.389% |
| 2025-09-04 | 21.84 | 22.24 | 21.77 | 22.22 | +0.543% | 10,786 | +1.718% |
| 2025-09-03 | 22.48 | 22.48 | 21.99 | 22.10 | -0.852% | 4,751 | +2.271% |
| 2025-09-02 | 21.95 | 22.29 | 21.93 | 22.29 | -1.475% | 40,984 | +1.399% |
| 2025-08-29 | 23.07 | 23.07 | 22.48 | 22.62 | -3.277% | 13,721 | -0.096% |
| 2025-08-28 | 23.14 | 23.47 | 23.12 | 23.39 | +1.513% | 28,213 | -3.370% |
| 2025-08-27 | 22.75 | 23.06 | 22.68 | 23.04 | +0.158% | 8,446 | -1.908% |
| 2025-08-26 | 22.85 | 23.07 | 22.85 | 23.00 | +0.634% | 4,892 | -1.753% |
| 2025-08-25 | 23.02 | 23.22 | 22.86 | 22.86 | -0.860% | 27,448 | -1.129% |
| 2025-08-22 | 21.93 | 23.15 | 21.93 | 23.06 | +5.821% | 19,500 | -1.980% |
| 2025-08-21 | 21.92 | 21.97 | 21.75 | 21.79 | -1.891% | 31,377 | +3.726% |
| 2025-08-20 | 22.35 | 22.35 | 21.69 | 22.21 | -1.943% | 30,976 | +1.764% |
| 2025-08-19 | 23.34 | 23.34 | 22.56 | 22.65 | -3.412% | 12,331 | -0.213% |
| 2025-08-18 | 23.11 | 23.47 | 23.11 | 23.45 | +0.043% | 10,319 | -3.617% |
| 2025-08-15 | 23.40 | 23.50 | 23.33 | 23.44 | +0.558% | 13,166 | -3.576% |
| 2025-08-14 | 23.37 | 23.40 | 22.97 | 23.31 | -1.976% | 21,879 | -3.038% |
| 2025-08-13 | 23.37 | 23.79 | 23.23 | 23.78 | +2.544% | 39,452 | -4.955% |
| 2025-08-12 | 22.63 | 23.24 | 22.57 | 23.19 | +3.365% | 25,506 | -2.536% |
| 2025-08-11 | 22.82 | 22.82 | 22.43 | 22.43 | -1.816% | 17,930 | +0.743% |
| 2025-08-08 | 22.95 | 23.10 | 22.82 | 22.85 | +0.661% | 22,462 | -1.086% |
| 2025-08-07 | 23.26 | 23.26 | 22.35 | 22.70 | -0.656% | 25,326 | -0.433% |
| 2025-08-06 | 23.10 | 23.20 | 22.83 | 22.85 | -2.183% | 11,868 | -1.086% |
| 2025-08-05 | 23.56 | 23.69 | 23.08 | 23.36 | -0.086% | 36,437 | -3.246% |
| 2025-08-04 | 22.95 | 23.41 | 22.88 | 23.38 | +5.079% | 111,736 | -3.328% |
| 2025-08-01 | 22.27 | 22.45 | 21.65 | 22.25 | -2.219% | 169,028 | +1.581% |
| 2025-07-31 | 23.40 | 23.52 | 22.68 | 22.75 | -1.255% | 16,181 | -0.673% |
| 2025-07-30 | 23.23 | 23.43 | 22.86 | 23.04 | -0.970% | 9,297 | -1.920% |
| 2025-07-29 | 23.94 | 23.96 | 23.23 | 23.27 | -2.362% | 24,115 | -2.872% |
| 2025-07-28 | 24.15 | 24.15 | 23.76 | 23.83 | -0.447% | 25,068 | -5.166% |
| 2025-07-25 | 23.91 | 23.98 | 23.54 | 23.94 | -0.870% | 13,663 | -5.590% |
| 2025-07-24 | 24.42 | 24.46 | 24.15 | 24.15 | -0.330% | 45,193 | -6.411% |
| 2025-07-23 | 23.25 | 24.28 | 23.25 | 24.23 | +9.936% | 54,795 | -6.720% |
| 2025-07-22 | 22.05 | 22.08 | 21.57 | 22.04 | -0.988% | 10,828 | +2.549% |
| 2025-07-21 | 22.86 | 22.86 | 22.22 | 22.26 | -0.846% | 28,718 | +1.535% |
| 2025-07-18 | 22.66 | 22.66 | 22.32 | 22.45 | -0.267% | 31,323 | +0.676% |
| 2025-07-17 | 21.81 | 22.59 | 21.81 | 22.51 | +3.951% | 36,043 | +0.408% |
| 2025-07-16 | 21.24 | 21.67 | 21.07 | 21.65 | +1.321% | 56,998 | +4.375% |
| 2025-07-15 | 21.72 | 21.77 | 21.37 | 21.37 | +0.352% | 29,744 | +5.754% |
| 2025-07-14 | 21.07 | 21.34 | 20.74 | 21.30 | -0.178% | 27,629 | +6.126% |
| 2025-07-11 | 21.65 | 21.67 | 21.29 | 21.34 | -1.684% | 22,247 | +5.938% |
| 2025-07-10 | 21.70 | 21.86 | 21.35 | 21.70 | -1.092% | 14,733 | +4.153% |
| 2025-07-09 | 21.67 | 21.95 | 21.51 | 21.94 | +2.475% | 23,713 | +3.016% |
| 2025-07-08 | 21.26 | 21.56 | 21.26 | 21.41 | +1.181% | 26,496 | +5.567% |
| 2025-07-07 | 21.28 | 21.41 | 21.00 | 21.16 | -3.885% | 22,796 | +6.814% |
| 2025-07-03 | 21.99 | 22.14 | 21.93 | 22.02 | +1.851% | 11,323 | +2.664% |
| 2025-07-02 | 21.01 | 21.62 | 21.01 | 21.62 | +2.104% | 17,982 | +4.563% |
| 2025-07-01 | 21.42 | 21.57 | 20.97 | 21.17 | -3.349% | 24,430 | +6.763% |
| 2025-06-30 | 21.88 | 21.93 | 21.67 | 21.90 | +0.891% | 14,806 | +3.188% |
| 2025-06-27 | 21.68 | 21.91 | 21.42 | 21.71 | +2.021% | 61,731 | +4.108% |
| 2025-06-26 | 20.77 | 21.28 | 20.65 | 21.28 | +4.570% | 38,796 | +6.211% |
| 2025-06-25 | 20.46 | 20.51 | 20.27 | 20.35 | +0.743% | 41,926 | +11.065% |
| 2025-06-24 | 19.82 | 20.26 | 19.74 | 20.20 | +4.393% | 31,279 | +11.890% |
| 2025-06-23 | 18.94 | 19.39 | 18.76 | 19.35 | +1.735% | 39,824 | +16.805% |
| 2025-06-20 | 19.70 | 19.70 | 18.94 | 19.02 | -3.939% | 72,074 | +18.832% |
| 2025-06-18 | 19.56 | 19.93 | 19.55 | 19.80 | +1.529% | 8,377 | +14.151% |
| 2025-06-17 | 19.75 | 19.90 | 19.49 | 19.50 | -2.686% | 28,179 | +15.896% |
| 2025-06-16 | 19.84 | 20.24 | 19.84 | 20.04 | +2.037% | 35,730 | +12.783% |
| 2025-06-13 | 19.80 | 20.01 | 19.50 | 19.64 | -3.441% | 39,238 | +15.080% |
| 2025-06-12 | 20.30 | 20.54 | 20.30 | 20.34 | -0.513% | 40,684 | +11.120% |
| 2025-06-11 | 20.87 | 20.87 | 20.41 | 20.44 | -0.609% | 19,808 | +10.550% |
| 2025-06-10 | 20.50 | 20.62 | 20.33 | 20.57 | +1.230% | 29,837 | +9.877% |
| 2025-06-09 | 20.34 | 20.44 | 20.07 | 20.32 | 0.000% | 50,289 | +11.229% |
| 2025-06-06 | 20.55 | 20.55 | 20.30 | 20.32 | +0.744% | 26,277 | +11.229% |
| 2025-06-05 | 20.43 | 20.65 | 20.00 | 20.17 | -0.885% | 28,299 | +12.057% |
| 2025-06-04 | 20.29 | 20.45 | 20.09 | 20.35 | +0.743% | 122,511 | +11.065% |
| 2025-06-03 | 19.80 | 20.28 | 19.79 | 20.20 | +2.278% | 234,980 | +11.890% |
| 2025-06-02 | 19.49 | 19.75 | 19.49 | 19.75 | -0.140% | 6,087 | +14.439% |
| 2025-05-30 | 20.05 | 20.05 | 19.50 | 19.78 | -2.150% | 6,692 | +14.279% |
| 2025-05-29 | 20.60 | 20.60 | 20.16 | 20.21 | +1.385% | 13,410 | +11.823% |
| 2025-05-28 | 20.26 | 20.26 | 19.94 | 19.94 | -2.846% | 13,113 | +13.372% |
| 2025-05-27 | 20.18 | 20.52 | 20.03 | 20.52 | +6.316% | 18,309 | +10.145% |
| 2025-05-23 | 18.90 | 19.50 | 18.90 | 19.30 | -1.173% | 13,042 | +17.102% |
| 2025-05-22 | 19.21 | 19.70 | 19.16 | 19.53 | -0.077% | 38,975 | +15.729% |
| 2025-05-21 | 20.05 | 20.22 | 19.34 | 19.55 | -2.954% | 36,902 | +15.639% |
| 2025-05-20 | 20.02 | 20.14 | 19.95 | 20.14 | +1.257% | 7,756 | +12.223% |
| 2025-05-19 | 19.46 | 19.89 | 19.35 | 19.89 | -1.437% | 19,587 | +13.634% |
| 2025-05-16 | 20.23 | 20.23 | 19.95 | 20.18 | +1.154% | 11,104 | +12.001% |
| 2025-05-15 | 20.10 | 20.10 | 19.61 | 19.95 | -0.747% | 4,498 | +13.293% |
| 2025-05-14 | 20.33 | 20.33 | 19.93 | 20.10 | +0.601% | 21,164 | +12.447% |
| 2025-05-13 | 19.71 | 20.16 | 19.59 | 19.98 | +2.990% | 19,075 | +13.122% |
| 2025-05-12 | 19.20 | 19.44 | 19.00 | 19.40 | +8.380% | 22,582 | +16.504% |
| 2025-05-09 | 18.26 | 18.26 | 17.75 | 17.90 | -1.086% | 10,432 | +26.267% |
| 2025-05-08 | 17.93 | 18.32 | 17.93 | 18.10 | +2.530% | 11,620 | +24.896% |
| 2025-05-07 | 17.54 | 17.68 | 17.43 | 17.65 | -0.563% | 7,526 | +28.056% |
| 2025-05-06 | 17.56 | 17.90 | 17.36 | 17.75 | -0.113% | 16,317 | +27.334% |
| 2025-05-05 | 17.80 | 18.00 | 17.77 | 17.77 | -0.281% | 11,037 | +27.191% |
| 2025-05-02 | 17.93 | 17.99 | 17.82 | 17.82 | +4.089% | 9,822 | +26.834% |
| 2025-05-01 | 17.52 | 17.52 | 17.12 | 17.12 | +0.943% | 23,407 | +32.020% |
| 2025-04-30 | 16.38 | 17.07 | 16.23 | 16.96 | -0.877% | 16,934 | +33.265% |
| 2025-04-29 | 17.09 | 17.23 | 16.93 | 17.11 | +0.825% | 15,013 | +32.097% |
| 2025-04-28 | 17.10 | 17.10 | 16.60 | 16.97 | -0.586% | 12,055 | +33.187% |
| 2025-04-25 | 16.70 | 17.15 | 16.59 | 17.07 | +3.267% | 17,381 | +32.407% |
| 2025-04-24 | 15.93 | 16.56 | 15.86 | 16.53 | +4.886% | 35,698 | +36.732% |
| 2025-04-23 | 15.97 | 16.44 | 15.70 | 15.76 | +6.199% | 25,738 | +43.412% |
| 2025-04-22 | 14.83 | 15.00 | 14.59 | 14.84 | +3.487% | 11,183 | +52.303% |
| 2025-04-21 | 14.72 | 14.72 | 14.03 | 14.34 | -2.977% | 9,866 | +57.614% |
| 2025-04-17 | 14.95 | 14.99 | 14.70 | 14.78 | +0.544% | 34,645 | +52.922% |
| 2025-04-16 | 15.04 | 15.04 | 14.44 | 14.70 | -4.701% | 15,412 | +53.754% |
| 2025-04-15 | 15.34 | 15.55 | 15.30 | 15.43 | +0.628% | 5,937 | +46.525% |
| 2025-04-14 | 15.81 | 15.81 | 15.00 | 15.33 | 0.000% | 23,752 | +47.445% |