UGLD
DIREXION DAILY GOLD BULL 2X ETF
stockNYSEETF
At CloseOct 2, 2026 3:55:44 PM EDT
19.66USD-1.330%(-0.26)13,141
19.51Bid19.54Ask0.03SpreadPre-marketOct 5, 2026 9:05:30 AM EDT
19.75USD+0.483%(+0.09)
After-hoursOct 2, 2026 4:20:30 PM EDT
19.71USD+0.280%(+0.06)
UGLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.13 | 20.13 | 19.64 | 19.66 | -1.305% | 74,067 | 0.000% |
| 2026-10-01 | 19.90 | 19.92 | 19.76 | 19.92 | +0.759% | 31,941 | -1.305% |
| 2026-09-30 | 19.77 | 19.77 | 19.77 | 19.77 | -1.002% | 22,151 | -0.556% |
| 2026-09-29 | 19.72 | 19.97 | 19.72 | 19.97 | +1.784% | 46,441 | -1.552% |
| 2026-09-28 | 19.72 | 19.74 | 19.61 | 19.62 | -7.453% | 95,692 | +0.204% |
| 2026-09-25 | 21.02 | 21.20 | 21.02 | 21.20 | +0.379% | 14,282 | -7.264% |
| 2026-09-23 | 21.18 | 21.20 | 21.12 | 21.12 | -3.606% | 72,847 | -6.913% |
| 2026-09-21 | 21.94 | 21.94 | 21.91 | 21.91 | -1.484% | 40,708 | -10.269% |
| 2026-09-18 | 21.98 | 22.26 | 21.98 | 22.24 | +0.907% | 32,651 | -11.601% |
| 2026-09-17 | 22.19 | 22.19 | 22.04 | 22.04 | +2.512% | 44,218 | -10.799% |
| 2026-09-16 | 21.99 | 21.99 | 21.07 | 21.50 | +0.608% | 39,240 | -8.558% |
| 2026-09-15 | 21.42 | 21.42 | 21.37 | 21.37 | +0.282% | 47,941 | -8.002% |
| 2026-09-14 | 21.25 | 21.43 | 21.25 | 21.31 | -4.653% | 65,994 | -7.743% |
| 2026-09-11 | 22.33 | 22.52 | 22.33 | 22.35 | +2.806% | 21,694 | -12.036% |
| 2026-09-10 | 22.08 | 22.08 | 21.74 | 21.74 | -3.506% | 44,163 | -9.568% |
| 2026-09-09 | 22.80 | 22.80 | 22.53 | 22.53 | +0.401% | 52,008 | -12.739% |
| 2026-09-08 | 22.50 | 22.56 | 22.44 | 22.44 | -4.592% | 52,416 | -12.389% |
| 2026-09-03 | 23.38 | 23.53 | 23.17 | 23.52 | +5.094% | 135,988 | -16.412% |
| 2026-09-02 | 22.31 | 22.53 | 22.31 | 22.38 | +0.449% | 94,411 | -12.154% |
| 2026-09-01 | 22.28 | 22.28 | 22.28 | 22.28 | -3.800% | 77,309 | -11.759% |
| 2026-08-31 | 23.16 | 23.16 | 23.16 | 23.16 | -0.515% | 73,858 | -15.112% |
| 2026-08-28 | 24.34 | 24.34 | 23.18 | 23.28 | -5.749% | 76,417 | -15.550% |
| 2026-08-27 | 24.45 | 24.70 | 24.45 | 24.70 | -0.081% | 38,710 | -20.405% |
| 2026-08-26 | 24.72 | 24.72 | 24.72 | 24.72 | -2.830% | 69,228 | -20.469% |
| 2026-08-25 | 25.03 | 25.44 | 25.02 | 25.44 | +0.157% | 57,249 | -22.720% |
| 2026-08-24 | 25.67 | 25.67 | 25.20 | 25.40 | +1.641% | 190,109 | -22.598% |
| 2026-08-21 | 24.72 | 25.06 | 24.59 | 24.99 | +4.736% | 101,928 | -21.329% |
| 2026-08-20 | 23.56 | 24.18 | 23.56 | 23.86 | +4.695% | 41,094 | -17.603% |
| 2026-08-18 | 22.79 | 22.79 | 22.79 | 22.79 | -1.042% | 33,961 | -13.734% |
| 2026-08-17 | 22.67 | 23.06 | 22.67 | 23.03 | +1.858% | 61,648 | -14.633% |
| 2026-08-14 | 22.74 | 22.74 | 22.56 | 22.61 | +1.481% | 26,162 | -13.047% |
| 2026-08-13 | 22.63 | 22.65 | 22.28 | 22.28 | -3.130% | 28,887 | -11.759% |
| 2026-08-12 | 23.00 | 23.00 | 23.00 | 23.00 | +1.950% | 79,224 | -14.522% |
| 2026-08-11 | 22.56 | 22.56 | 22.56 | 22.56 | +1.121% | 84,183 | -12.855% |
| 2026-08-07 | 22.45 | 22.45 | 22.31 | 22.31 | +3.479% | 64,203 | -11.878% |
| 2026-08-06 | 21.49 | 21.56 | 21.49 | 21.56 | +0.419% | 58,592 | -8.813% |
| 2026-08-05 | 21.25 | 21.47 | 21.25 | 21.47 | +8.764% | 93,376 | -8.430% |
| 2026-08-04 | 19.73 | 19.74 | 19.73 | 19.74 | +1.283% | 54,194 | -0.405% |
| 2026-07-31 | 19.48 | 19.49 | 19.48 | 19.49 | -2.938% | 21,021 | +0.872% |
| 2026-07-30 | 20.00 | 20.08 | 20.00 | 20.08 | +2.345% | 5,786 | -2.092% |
| 2026-07-29 | 19.06 | 19.62 | 19.06 | 19.62 | +1.896% | 18,984 | +0.204% |
| 2026-07-28 | 19.25 | 19.25 | 19.25 | 19.25 | -2.556% | 17,379 | +2.103% |
| 2026-07-27 | 19.76 | 19.76 | 19.76 | 19.76 | +1.022% | 14,926 | -0.506% |
| 2026-07-23 | 19.56 | 19.56 | 19.56 | 19.56 | -4.024% | 18,562 | +0.511% |
| 2026-07-22 | 20.38 | 20.38 | 20.38 | 20.38 | +2.618% | 29,601 | -3.533% |
| 2026-07-21 | 19.86 | 19.86 | 19.86 | 19.86 | +4.751% | 13,652 | -1.007% |
| 2026-07-16 | 18.96 | 18.96 | 18.96 | 18.96 | -2.323% | 16,934 | +3.696% |
| 2026-07-15 | 19.41 | 19.41 | 19.41 | 19.41 | +1.358% | 8,836 | +1.288% |
| 2026-07-13 | 19.15 | 19.15 | 19.15 | 19.15 | -4.868% | 44,597 | +2.663% |
| 2026-07-10 | 20.13 | 20.13 | 20.13 | 20.13 | +1.004% | 17,056 | -2.335% |
| 2026-07-08 | 19.93 | 19.93 | 19.93 | 19.93 | -2.064% | 18,760 | -1.355% |
| 2026-07-02 | 20.35 | 20.35 | 20.35 | 20.35 | +2.313% | 31,794 | -3.391% |
| 2026-07-01 | 19.89 | 19.89 | 19.89 | 19.89 | +1.948% | 37,450 | -1.156% |
| 2026-06-30 | 19.51 | 19.51 | 19.51 | 19.51 | +0.515% | 24,222 | +0.769% |
| 2026-06-25 | 19.41 | 19.41 | 19.41 | 19.41 | +1.623% | 15,443 | +1.288% |
| 2026-06-24 | 19.13 | 19.13 | 19.08 | 19.10 | -9.906% | 22,108 | +2.932% |
| 2026-06-22 | 21.20 | 21.20 | 21.20 | 21.20 | -2.484% | 12,129 | -7.264% |
| 2026-06-17 | 21.76 | 21.76 | 21.74 | 21.74 | -4.526% | 25,349 | -9.568% |
| 2026-06-16 | 22.77 | 22.77 | 22.77 | 22.77 | +4.982% | 12,133 | -13.661% |
| 2026-06-12 | 21.69 | 21.69 | 21.69 | 21.69 | +7.111% | 24,139 | -9.359% |
| 2026-06-11 | 20.24 | 20.25 | 20.24 | 20.25 | -2.924% | 27,851 | -2.914% |
| 2026-06-10 | 21.30 | 21.30 | 20.86 | 20.86 | -5.525% | 26,933 | -5.753% |
| 2026-06-09 | 21.93 | 22.08 | 21.93 | 22.08 | -3.243% | 19,887 | -10.960% |
| 2026-06-05 | 22.82 | 22.82 | 22.82 | 22.82 | -10.510% | 21,626 | -13.848% |
| 2026-05-29 | 25.43 | 25.50 | 25.43 | 25.50 | -87.336% | 6,338 | -22.902% |
| 2020-07-02 | 198.05 | 202.50 | 197.78 | 201.36 | +0.862% | 133,124 | -90.236% |
| 2020-07-01 | 201.78 | 201.85 | 194.87 | 199.64 | -2.505% | 204,327 | -90.152% |
| 2020-06-30 | 199.00 | 206.92 | 199.00 | 204.77 | +2.441% | 121,623 | -90.399% |
| 2020-06-29 | 199.93 | 201.10 | 198.79 | 199.89 | -0.354% | 109,608 | -90.165% |
| 2020-06-26 | 193.19 | 200.69 | 190.45 | 200.60 | +2.185% | 210,486 | -90.199% |
| 2020-06-25 | 197.05 | 197.05 | 194.56 | 196.31 | -0.517% | 133,766 | -89.985% |
| 2020-06-24 | 197.81 | 202.23 | 196.01 | 197.33 | -1.542% | 294,642 | -90.037% |
| 2020-06-23 | 198.84 | 201.00 | 197.75 | 200.42 | +3.219% | 272,714 | -90.191% |
| 2020-06-22 | 195.97 | 199.04 | 193.39 | 194.17 | +1.400% | 336,903 | -89.875% |
| 2020-06-19 | 187.10 | 192.75 | 186.72 | 191.49 | +4.303% | 206,989 | -89.733% |
| 2020-06-18 | 183.89 | 184.19 | 180.50 | 183.59 | -1.003% | 70,522 | -89.291% |
| 2020-06-17 | 183.37 | 185.79 | 182.45 | 185.45 | +0.520% | 49,963 | -89.399% |
| 2020-06-16 | 182.15 | 185.99 | 181.26 | 184.49 | +0.190% | 116,008 | -89.344% |
| 2020-06-15 | 176.89 | 185.03 | 175.78 | 184.14 | -0.904% | 98,124 | -89.323% |
| 2020-06-12 | 188.72 | 190.39 | 184.85 | 185.82 | +0.852% | 106,048 | -89.420% |
| 2020-06-11 | 187.87 | 191.00 | 183.02 | 184.25 | -2.400% | 267,854 | -89.330% |
| 2020-06-10 | 183.76 | 189.25 | 178.19 | 188.78 | +4.889% | 285,213 | -89.586% |
| 2020-06-09 | 180.50 | 182.84 | 179.33 | 179.98 | +2.477% | 152,132 | -89.077% |
| 2020-06-08 | 172.28 | 176.25 | 171.00 | 175.63 | +3.275% | 123,259 | -88.806% |
| 2020-06-05 | 170.57 | 170.66 | 165.50 | 170.06 | -6.308% | 265,520 | -88.439% |
| 2020-06-04 | 180.63 | 183.49 | 176.05 | 181.51 | +3.892% | 169,846 | -89.169% |
| 2020-06-03 | 177.17 | 179.57 | 171.42 | 174.71 | -5.989% | 388,699 | -88.747% |
| 2020-06-02 | 192.33 | 192.75 | 183.75 | 185.84 | -2.793% | 174,383 | -89.421% |
| 2020-06-01 | 187.96 | 192.13 | 187.11 | 191.18 | +1.223% | 145,069 | -89.716% |
| 2020-05-29 | 188.49 | 191.87 | 187.43 | 188.87 | +2.136% | 166,233 | -89.591% |
| 2020-05-28 | 187.41 | 188.43 | 182.07 | 184.92 | +0.818% | 138,398 | -89.368% |
| 2020-05-27 | 175.36 | 183.69 | 175.11 | 183.42 | +0.230% | 198,114 | -89.281% |
| 2020-05-26 | 189.89 | 189.89 | 181.50 | 183.00 | -4.578% | 200,087 | -89.257% |
| 2020-05-22 | 190.35 | 192.77 | 189.80 | 191.78 | +2.343% | 110,691 | -89.749% |
| 2020-05-21 | 192.54 | 192.60 | 184.50 | 187.39 | -4.393% | 179,691 | -89.509% |
| 2020-05-20 | 195.79 | 197.42 | 193.56 | 196.00 | +0.652% | 115,910 | -89.969% |
| 2020-05-19 | 192.28 | 195.52 | 191.26 | 194.73 | +2.719% | 147,925 | -89.904% |
| 2020-05-18 | 195.23 | 196.17 | 188.31 | 189.57 | -3.524% | 287,378 | -89.629% |
| 2020-05-15 | 196.08 | 198.50 | 192.41 | 196.50 | +2.354% | 260,583 | -89.995% |
| 2020-05-14 | 186.61 | 193.67 | 186.55 | 191.98 | +3.077% | 234,341 | -89.759% |
| 2020-05-13 | 183.84 | 186.25 | 182.00 | 186.25 | +3.186% | 173,367 | -89.444% |
| 2020-05-12 | 181.63 | 184.00 | 179.22 | 180.50 | +0.934% | 127,837 | -89.108% |
| 2020-05-11 | 181.18 | 182.94 | 176.82 | 178.83 | -1.893% | 142,654 | -89.006% |
| 2020-05-08 | 184.54 | 188.96 | 180.91 | 182.28 | -2.882% | 173,942 | -89.214% |
| 2020-05-07 | 178.75 | 189.68 | 178.75 | 187.69 | +5.974% | 179,371 | -89.525% |
| 2020-05-06 | 177.54 | 180.09 | 173.91 | 177.11 | -4.089% | 195,035 | -88.900% |
| 2020-05-05 | 182.04 | 185.45 | 179.75 | 184.66 | +0.725% | 180,037 | -89.353% |
| 2020-05-04 | 183.57 | 185.43 | 181.91 | 183.33 | +0.797% | 160,871 | -89.276% |
| 2020-05-01 | 175.10 | 183.96 | 175.08 | 181.88 | +2.387% | 143,240 | -89.191% |
| 2020-04-30 | 183.80 | 186.40 | 175.82 | 177.64 | -6.873% | 206,940 | -88.933% |
| 2020-04-29 | 184.19 | 190.75 | 183.06 | 190.75 | +2.565% | 150,417 | -89.693% |
| 2020-04-28 | 188.22 | 188.22 | 180.94 | 185.98 | -1.363% | 114,195 | -89.429% |
| 2020-04-27 | 191.43 | 191.81 | 185.62 | 188.55 | -2.573% | 164,350 | -89.573% |
| 2020-04-24 | 197.68 | 198.50 | 188.15 | 193.53 | -1.731% | 162,746 | -89.841% |
| 2020-04-23 | 194.59 | 200.50 | 193.01 | 196.94 | +2.664% | 202,506 | -90.017% |
| 2020-04-22 | 190.52 | 193.48 | 188.29 | 191.83 | +6.330% | 176,620 | -89.751% |
| 2020-04-21 | 174.00 | 182.38 | 172.60 | 180.41 | -1.951% | 148,088 | -89.103% |
| 2020-04-20 | 180.93 | 186.04 | 179.60 | 184.00 | +2.799% | 160,979 | -89.315% |
| 2020-04-17 | 186.51 | 186.79 | 177.47 | 178.99 | -6.800% | 248,732 | -89.016% |
| 2020-04-16 | 195.40 | 200.85 | 186.49 | 192.05 | -1.860% | 224,116 | -89.763% |
| 2020-04-15 | 196.67 | 199.04 | 192.04 | 195.69 | -1.782% | 199,012 | -89.953% |
| 2020-04-14 | 203.29 | 210.21 | 196.21 | 199.24 | -1.571% | 311,252 | -90.133% |
| 2020-04-13 | 192.31 | 204.92 | 190.74 | 202.42 | +5.678% | 232,448 | -90.288% |
| 2020-04-09 | 190.84 | 198.14 | 188.52 | 191.54 | +9.561% | 233,677 | -89.736% |
| 2020-04-08 | 178.10 | 180.00 | 174.32 | 174.83 | -0.834% | 107,965 | -88.755% |
| 2020-04-07 | 179.26 | 180.55 | 172.70 | 176.30 | -4.310% | 194,823 | -88.849% |
| 2020-04-06 | 173.58 | 186.42 | 173.05 | 184.24 | +10.921% | 253,772 | -89.329% |
| 2020-04-03 | 163.42 | 167.00 | 161.77 | 166.10 | +2.247% | 118,921 | -88.164% |
| 2020-04-02 | 158.86 | 164.85 | 157.68 | 162.45 | +6.567% | 171,181 | -87.898% |
| 2020-04-01 | 148.34 | 154.00 | 146.99 | 152.44 | +1.309% | 189,365 | -87.103% |
| 2020-03-31 | 159.37 | 160.80 | 148.77 | 150.47 | -8.590% | 182,105 | -86.934% |
| 2020-03-30 | 165.35 | 167.54 | 161.67 | 164.61 | -1.720% | 130,255 | -88.057% |
| 2020-03-27 | 166.14 | 170.39 | 164.44 | 167.49 | -0.599% | 175,217 | -88.262% |
| 2020-03-26 | 172.72 | 174.32 | 165.00 | 168.50 | +2.513% | 153,780 | -88.332% |
| 2020-03-25 | 165.79 | 169.31 | 159.00 | 164.37 | -3.838% | 199,437 | -88.039% |
| 2020-03-24 | 174.56 | 177.98 | 163.00 | 170.93 | +17.567% | 285,248 | -88.498% |
| 2020-03-23 | 134.47 | 147.93 | 133.51 | 145.39 | +14.652% | 423,300 | -86.478% |
| 2020-03-20 | 128.44 | 129.76 | 124.25 | 126.81 | +5.010% | 217,789 | -84.496% |
| 2020-03-19 | 124.36 | 127.68 | 120.76 | 120.76 | -5.390% | 210,487 | -83.720% |
| 2020-03-18 | 131.23 | 134.17 | 122.21 | 127.64 | -6.832% | 217,488 | -84.597% |
| 2020-03-17 | 127.02 | 142.98 | 126.50 | 137.00 | +4.072% | 313,871 | -85.650% |
| 2020-03-16 | 115.06 | 134.35 | 115.06 | 131.64 | -2.842% | 371,396 | -85.065% |
| 2020-03-13 | 154.20 | 155.42 | 131.01 | 135.49 | -9.961% | 392,780 | -85.490% |
| 2020-03-12 | 161.63 | 161.97 | 146.30 | 150.48 | -11.514% | 438,855 | -86.935% |
| 2020-03-11 | 178.29 | 178.78 | 169.23 | 170.06 | -2.466% | 233,678 | -88.439% |
| 2020-03-10 | 177.92 | 178.37 | 171.87 | 174.36 | -5.172% | 211,012 | -88.724% |
| 2020-03-09 | 186.46 | 187.81 | 178.56 | 183.87 | +0.729% | 267,805 | -89.308% |
| 2020-03-06 | 185.91 | 188.36 | 172.69 | 182.54 | +0.187% | 457,714 | -89.230% |
| 2020-03-05 | 177.59 | 182.82 | 176.61 | 182.20 | +6.481% | 259,306 | -89.210% |
| 2020-03-04 | 172.14 | 173.76 | 169.88 | 171.11 | +0.434% | 110,395 | -88.510% |
| 2020-03-03 | 161.06 | 174.64 | 160.62 | 170.37 | +9.247% | 281,232 | -88.460% |
| 2020-03-02 | 157.85 | 163.00 | 155.38 | 155.95 | +2.162% | 241,938 | -87.393% |
| 2020-02-28 | 168.61 | 168.74 | 149.52 | 152.65 | -11.327% | 559,990 | -87.121% |
| 2020-02-27 | 178.89 | 180.58 | 172.15 | 172.15 | -0.572% | 368,056 | -88.580% |
| 2020-02-26 | 172.33 | 177.24 | 169.28 | 173.14 | +1.092% | 245,087 | -88.645% |
| 2020-02-25 | 176.84 | 180.33 | 169.57 | 171.27 | -5.069% | 335,160 | -88.521% |
| 2020-02-24 | 188.57 | 188.79 | 177.52 | 180.42 | +2.550% | 434,154 | -89.103% |
| 2020-02-21 | 175.00 | 177.69 | 174.31 | 175.93 | +4.440% | 230,895 | -88.825% |
| 2020-02-20 | 166.98 | 169.60 | 166.82 | 168.45 | +1.244% | 122,680 | -88.329% |
| 2020-02-19 | 163.80 | 166.40 | 163.20 | 166.38 | +1.818% | 93,678 | -88.184% |
| 2020-02-18 | 160.00 | 163.94 | 158.93 | 163.41 | +3.851% | 117,363 | -87.969% |
| 2020-02-14 | 156.48 | 157.86 | 156.43 | 157.35 | +1.268% | 51,927 | -87.506% |
| 2020-02-13 | 154.88 | 155.90 | 154.27 | 155.38 | +1.775% | 54,771 | -87.347% |
| 2020-02-12 | 152.36 | 153.68 | 151.70 | 152.67 | -0.323% | 37,364 | -87.123% |
| 2020-02-11 | 154.56 | 154.93 | 151.54 | 153.16 | -0.999% | 44,401 | -87.164% |
| 2020-02-10 | 155.17 | 155.75 | 154.15 | 154.71 | +0.546% | 49,372 | -87.292% |
| 2020-02-07 | 153.78 | 154.98 | 152.40 | 153.87 | +0.760% | 84,122 | -87.223% |
| 2020-02-06 | 152.20 | 153.10 | 151.21 | 152.71 | +1.800% | 69,203 | -87.126% |
| 2020-02-05 | 149.38 | 150.77 | 148.84 | 150.01 | +0.368% | 59,320 | -86.894% |
| 2020-02-04 | 151.33 | 151.58 | 147.74 | 149.46 | -4.155% | 169,825 | -86.846% |
| 2020-02-03 | 156.81 | 157.11 | 153.78 | 155.94 | -2.078% | 223,989 | -87.393% |
| 2020-01-31 | 157.63 | 160.00 | 157.48 | 159.25 | +1.894% | 165,900 | -87.655% |
| 2020-01-30 | 156.84 | 158.88 | 155.01 | 156.29 | -0.033% | 193,771 | -87.421% |
| 2020-01-29 | 153.78 | 156.62 | 153.75 | 156.34 | +1.580% | 78,072 | -87.425% |
| 2020-01-28 | 156.25 | 156.80 | 153.38 | 153.91 | -2.727% | 140,740 | -87.226% |
| 2020-01-27 | 158.77 | 159.25 | 156.38 | 158.22 | +1.916% | 132,035 | -87.575% |
| 2020-01-24 | 151.70 | 156.31 | 151.67 | 155.25 | +1.830% | 163,256 | -87.337% |
| 2020-01-23 | 150.96 | 153.87 | 150.88 | 152.46 | +0.727% | 88,061 | -87.105% |
| 2020-01-22 | 151.20 | 151.36 | 150.27 | 151.36 | +0.046% | 57,089 | -87.011% |
| 2020-01-21 | 148.29 | 151.67 | 147.09 | 151.29 | +0.272% | 79,832 | -87.005% |
| 2020-01-17 | 150.72 | 152.07 | 150.12 | 150.88 | +0.612% | 79,460 | -86.970% |
| 2020-01-16 | 149.90 | 150.39 | 148.43 | 149.96 | -0.582% | 55,463 | -86.890% |
| 2020-01-15 | 149.95 | 151.24 | 148.63 | 150.84 | +1.726% | 79,928 | -86.966% |
| 2020-01-14 | 147.52 | 148.56 | 146.50 | 148.28 | -0.249% | 70,937 | -86.741% |
| 2020-01-13 | 150.34 | 150.53 | 148.65 | 148.65 | -2.397% | 99,285 | -86.774% |
| 2020-01-10 | 150.03 | 152.37 | 150.00 | 152.30 | +1.941% | 77,623 | -87.091% |
| 2020-01-09 | 149.53 | 150.52 | 147.77 | 149.40 | -1.795% | 113,066 | -86.841% |
| 2020-01-08 | 157.41 | 157.95 | 150.02 | 152.13 | -2.381% | 376,936 | -87.077% |
| 2020-01-07 | 154.49 | 156.28 | 154.31 | 155.84 | +1.018% | 134,008 | -87.384% |
| 2020-01-06 | 157.20 | 157.44 | 152.79 | 154.27 | +3.135% | 251,514 | -87.256% |
| 2020-01-03 | 149.00 | 150.96 | 148.23 | 149.58 | +4.005% | 141,593 | -86.857% |
| 2020-01-02 | 143.70 | 144.58 | 142.25 | 143.82 | +2.174% | 99,130 | -86.330% |
| 2019-12-31 | 142.13 | 142.78 | 140.50 | 140.76 | +0.371% | 78,442 | -86.033% |
| 2019-12-30 | 139.85 | 140.44 | 139.82 | 140.24 | +0.646% | 48,044 | -85.981% |
| 2019-12-27 | 139.30 | 140.62 | 139.15 | 139.34 | -0.329% | 56,194 | -85.891% |
| 2019-12-26 | 138.78 | 139.93 | 138.37 | 139.80 | +2.358% | 60,441 | -85.937% |
| 2019-12-24 | 134.12 | 136.59 | 134.07 | 136.58 | +2.978% | 79,136 | -85.606% |
| 2019-12-23 | 131.44 | 132.65 | 131.44 | 132.63 | +1.765% | 47,143 | -85.177% |
| 2019-12-20 | 131.04 | 131.17 | 129.85 | 130.33 | -0.397% | 18,474 | -84.915% |
| 2019-12-19 | 129.96 | 131.39 | 129.77 | 130.85 | +0.615% | 21,154 | -84.975% |
| 2019-12-18 | 129.56 | 130.61 | 129.48 | 130.05 | +0.046% | 39,889 | -84.883% |
| 2019-12-17 | 130.06 | 131.00 | 129.70 | 129.99 | -0.200% | 38,922 | -84.876% |
| 2019-12-16 | 130.57 | 131.00 | 129.38 | 130.25 | +0.138% | 32,538 | -84.906% |
| 2019-12-13 | 128.59 | 130.60 | 127.27 | 130.07 | +1.159% | 73,592 | -84.885% |
| 2019-12-12 | 132.19 | 132.44 | 127.00 | 128.58 | -1.062% | 142,165 | -84.710% |
| 2019-12-11 | 127.94 | 130.80 | 127.60 | 129.96 | +2.194% | 86,881 | -84.872% |
| 2019-12-10 | 128.04 | 128.11 | 126.50 | 127.17 | +0.785% | 37,951 | -84.540% |
| 2019-12-09 | 126.80 | 126.80 | 125.75 | 126.18 | +0.095% | 15,357 | -84.419% |
| 2019-12-06 | 126.78 | 127.99 | 125.60 | 126.06 | -3.239% | 86,266 | -84.404% |
| 2019-12-05 | 129.79 | 131.42 | 129.79 | 130.28 | +0.185% | 34,931 | -84.909% |
| 2019-12-04 | 130.91 | 130.91 | 129.29 | 130.04 | -0.649% | 35,820 | -84.882% |
| 2019-12-03 | 130.84 | 132.09 | 130.37 | 130.89 | +2.909% | 72,380 | -84.980% |
| 2019-12-02 | 125.82 | 127.86 | 125.82 | 127.19 | -0.305% | 85,929 | -84.543% |
| 2019-11-29 | 125.27 | 128.07 | 125.27 | 127.58 | +1.876% | 26,364 | -84.590% |
| 2019-11-27 | 125.15 | 125.67 | 124.80 | 125.23 | -1.696% | 28,218 | -84.301% |
| 2019-11-26 | 125.24 | 127.40 | 124.20 | 127.39 | +1.627% | 58,129 | -84.567% |
| 2019-11-25 | 125.81 | 126.81 | 125.24 | 125.35 | -1.493% | 48,710 | -84.316% |
| 2019-11-22 | 129.00 | 129.25 | 127.08 | 127.25 | -0.570% | 58,202 | -84.550% |
| 2019-11-21 | 129.10 | 129.40 | 127.41 | 127.98 | -1.713% | 61,959 | -84.638% |
| 2019-11-20 | 129.56 | 130.78 | 128.49 | 130.21 | +0.185% | 120,481 | -84.901% |
| 2019-11-19 | 128.50 | 130.75 | 128.48 | 129.97 | 0.000% | 69,081 | -84.873% |
| 2019-11-18 | 129.23 | 130.37 | 128.76 | 129.97 | +1.073% | 79,937 | -84.873% |
| 2019-11-15 | 128.10 | 129.21 | 128.04 | 128.59 | -0.779% | 54,264 | -84.711% |
| 2019-11-14 | 129.25 | 130.78 | 128.10 | 129.60 | +1.337% | 72,070 | -84.830% |
| 2019-11-13 | 127.67 | 128.70 | 127.19 | 127.89 | +1.131% | 77,759 | -84.627% |
| 2019-11-12 | 125.63 | 127.00 | 123.21 | 126.46 | +0.589% | 90,242 | -84.454% |
| 2019-11-11 | 127.10 | 127.63 | 123.93 | 125.72 | -0.766% | 114,377 | -84.362% |
| 2019-11-08 | 127.46 | 129.16 | 126.59 | 126.69 | -1.944% | 163,695 | -84.482% |
| 2019-11-07 | 134.44 | 134.56 | 127.25 | 129.20 | -4.753% | 254,180 | -84.784% |
| 2019-11-06 | 134.65 | 136.46 | 134.25 | 135.65 | +1.269% | 99,170 | -85.507% |
| 2019-11-05 | 136.30 | 136.80 | 132.50 | 133.95 | -4.926% | 227,437 | -85.323% |
| 2019-11-04 | 141.14 | 141.65 | 139.81 | 140.89 | -0.740% | 211,187 | -86.046% |
| 2019-11-01 | 140.84 | 142.92 | 140.38 | 141.94 | +0.311% | 114,883 | -86.149% |
| 2019-10-31 | 140.22 | 142.32 | 140.03 | 141.50 | +2.962% | 126,706 | -86.106% |
| 2019-10-30 | 135.97 | 137.43 | 133.25 | 137.43 | +1.544% | 141,580 | -85.695% |
| 2019-10-29 | 134.69 | 136.20 | 133.80 | 135.34 | -0.843% | 55,978 | -85.474% |
| 2019-10-28 | 138.21 | 138.21 | 135.69 | 136.49 | -2.563% | 116,873 | -85.596% |
| 2019-10-25 | 143.02 | 143.02 | 138.90 | 140.08 | +0.603% | 91,879 | -85.965% |
| 2019-10-24 | 137.56 | 139.72 | 137.42 | 139.24 | +2.082% | 66,589 | -85.880% |
| 2019-10-23 | 136.54 | 137.49 | 136.26 | 136.40 | +0.820% | 41,136 | -85.587% |
| 2019-10-22 | 135.00 | 135.55 | 134.02 | 135.29 | +0.670% | 35,983 | -85.468% |
| 2019-10-21 | 136.90 | 137.02 | 133.82 | 134.39 | -1.351% | 45,127 | -85.371% |
| 2019-10-18 | 136.43 | 136.81 | 135.75 | 136.23 | -0.300% | 31,953 | -85.569% |
| 2019-10-17 | 136.50 | 138.10 | 136.26 | 136.64 | +0.471% | 54,073 | -85.612% |
| 2019-10-16 | 135.35 | 136.40 | 134.22 | 136.00 | +1.614% | 50,681 | -85.544% |
| 2019-10-15 | 135.71 | 135.84 | 132.88 | 133.84 | -2.214% | 58,930 | -85.311% |
| 2019-10-14 | 136.29 | 137.46 | 136.11 | 136.87 | +1.175% | 62,121 | -85.636% |
| 2019-10-11 | 135.05 | 135.58 | 131.96 | 135.28 | -1.793% | 288,259 | -85.467% |
| 2019-10-10 | 140.04 | 140.04 | 137.00 | 137.75 | -2.602% | 130,838 | -85.728% |
| 2019-10-09 | 141.65 | 143.15 | 139.21 | 141.43 | +0.120% | 63,957 | -86.099% |
| 2019-10-08 | 141.35 | 142.26 | 139.12 | 141.26 | +2.615% | 199,452 | -86.082% |
| 2019-10-07 | 138.90 | 140.65 | 136.14 | 137.66 | -2.473% | 73,205 | -85.718% |
| 2019-10-04 | 139.97 | 142.29 | 138.91 | 141.15 | +0.050% | 108,642 | -86.072% |
| 2019-10-03 | 139.38 | 145.12 | 139.36 | 141.08 | +1.176% | 264,901 | -86.065% |
| 2019-10-02 | 138.10 | 141.05 | 137.09 | 139.44 | +3.688% | 169,420 | -85.901% |
| 2019-10-01 | 130.11 | 136.20 | 129.63 | 134.48 | +1.364% | 173,176 | -85.381% |
| 2019-09-30 | 135.33 | 136.51 | 130.14 | 132.67 | -4.712% | 240,141 | -85.181% |
| 2019-09-27 | 137.30 | 140.99 | 136.50 | 139.23 | -1.743% | 142,602 | -85.879% |
| 2019-09-26 | 142.67 | 143.76 | 140.94 | 141.70 | +0.184% | 93,085 | -86.126% |
| 2019-09-25 | 148.62 | 149.03 | 140.50 | 141.44 | -5.707% | 191,957 | -86.100% |
| 2019-09-24 | 145.97 | 150.82 | 145.00 | 150.00 | +1.716% | 160,996 | -86.893% |
| 2019-09-23 | 145.91 | 148.09 | 145.50 | 147.47 | +1.473% | 104,318 | -86.668% |
| 2019-09-20 | 141.00 | 145.37 | 140.81 | 145.33 | +3.659% | 123,937 | -86.472% |
| 2019-09-19 | 141.09 | 141.64 | 139.73 | 140.20 | +1.125% | 110,996 | -85.977% |
| 2019-09-18 | 142.17 | 144.29 | 135.99 | 138.64 | -1.917% | 237,008 | -85.819% |
| 2019-09-17 | 141.85 | 142.73 | 140.09 | 141.35 | +0.705% | 138,857 | -86.091% |
| 2019-09-16 | 141.25 | 142.28 | 139.50 | 140.36 | +2.550% | 137,797 | -85.993% |
| 2019-09-13 | 141.67 | 142.29 | 136.61 | 136.87 | -2.646% | 137,457 | -85.636% |
| 2019-09-12 | 144.72 | 145.68 | 139.88 | 140.59 | +0.623% | 299,879 | -86.016% |
| 2019-09-11 | 137.55 | 140.31 | 137.43 | 139.72 | +1.859% | 76,590 | -85.929% |
| 2019-09-10 | 140.19 | 141.13 | 137.17 | 137.17 | -2.578% | 179,745 | -85.667% |
| 2019-09-09 | 143.78 | 144.02 | 140.20 | 140.80 | -1.165% | 199,685 | -86.037% |
| 2019-09-06 | 147.54 | 148.86 | 142.17 | 142.46 | -2.498% | 378,199 | -86.200% |
| 2019-09-05 | 152.09 | 152.16 | 142.35 | 146.11 | -6.954% | 381,345 | -86.544% |
| 2019-09-04 | 153.89 | 158.04 | 153.89 | 157.03 | +1.441% | 168,787 | -87.480% |
| 2019-09-03 | 152.28 | 155.81 | 151.58 | 154.80 | +4.306% | 247,592 | -87.300% |
| 2019-08-30 | 148.88 | 150.86 | 146.22 | 148.41 | -0.815% | 207,932 | -86.753% |
| 2019-08-29 | 153.80 | 153.83 | 147.15 | 149.63 | -2.164% | 209,772 | -86.861% |
| 2019-08-28 | 153.84 | 154.56 | 151.52 | 152.94 | -0.894% | 90,514 | -87.145% |
| 2019-08-27 | 150.50 | 154.65 | 150.39 | 154.32 | +3.086% | 179,588 | -87.260% |
| 2019-08-26 | 150.71 | 152.50 | 149.43 | 149.70 | -0.180% | 145,386 | -86.867% |
| 2019-08-23 | 143.17 | 150.50 | 142.55 | 149.97 | +5.851% | 234,810 | -86.891% |
| 2019-08-22 | 141.54 | 143.06 | 141.11 | 141.68 | -0.826% | 71,709 | -86.124% |
| 2019-08-21 | 142.33 | 144.00 | 142.02 | 142.86 | -0.529% | 82,347 | -86.238% |
| 2019-08-20 | 142.98 | 144.27 | 142.60 | 143.62 | +1.887% | 102,820 | -86.311% |
| 2019-08-19 | 141.56 | 142.93 | 140.23 | 140.96 | -3.399% | 176,127 | -86.053% |
| 2019-08-16 | 145.97 | 147.00 | 143.28 | 145.92 | -2.018% | 145,411 | -86.527% |
| 2019-08-15 | 146.78 | 149.80 | 145.90 | 148.92 | +1.996% | 147,104 | -86.799% |
| 2019-08-14 | 146.36 | 149.00 | 143.93 | 146.01 | +2.091% | 307,524 | -86.535% |
| 2019-08-13 | 147.59 | 147.67 | 136.51 | 143.02 | -1.900% | 584,068 | -86.254% |
| 2019-08-12 | 142.99 | 148.00 | 142.92 | 145.79 | +2.727% | 276,464 | -86.515% |
| 2019-08-09 | 141.93 | 144.13 | 140.85 | 141.92 | -1.018% | 177,498 | -86.147% |
| 2019-08-08 | 140.73 | 145.00 | 140.17 | 143.38 | +1.329% | 191,105 | -86.288% |
| 2019-08-07 | 141.40 | 145.44 | 140.88 | 141.50 | +4.559% | 337,732 | -86.106% |
| 2019-08-06 | 133.55 | 135.51 | 132.66 | 135.33 | +2.624% | 130,254 | -85.473% |
| 2019-08-05 | 132.51 | 134.36 | 130.00 | 131.87 | +3.884% | 320,754 | -85.091% |
| 2019-08-02 | 125.38 | 128.61 | 125.34 | 126.94 | -0.844% | 155,832 | -84.512% |
| 2019-08-01 | 117.33 | 128.21 | 117.02 | 128.02 | +6.470% | 348,454 | -84.643% |
| 2019-07-31 | 124.61 | 125.38 | 119.00 | 120.24 | -3.453% | 451,283 | -83.649% |
| 2019-07-30 | 123.93 | 125.00 | 123.01 | 124.54 | +1.062% | 115,909 | -84.214% |
| 2019-07-29 | 122.12 | 123.79 | 120.52 | 123.23 | +1.869% | 89,119 | -84.046% |
| 2019-07-26 | 122.52 | 122.64 | 120.90 | 120.97 | +0.515% | 134,286 | -83.748% |
| 2019-07-25 | 122.63 | 122.63 | 119.48 | 120.35 | -2.189% | 147,734 | -83.664% |
| 2019-07-24 | 123.69 | 124.28 | 122.15 | 123.04 | +1.575% | 56,987 | -84.022% |
| 2019-07-23 | 123.15 | 124.45 | 120.92 | 121.14 | -1.723% | 99,102 | -83.770% |
| 2019-07-22 | 123.54 | 124.25 | 122.90 | 123.26 | -0.105% | 114,121 | -84.050% |
| 2019-07-19 | 126.03 | 127.57 | 122.07 | 123.39 | -4.208% | 267,636 | -84.067% |
| 2019-07-18 | 121.59 | 129.36 | 121.12 | 128.81 | +4.030% | 284,766 | -84.737% |
| 2019-07-17 | 119.38 | 123.82 | 119.17 | 123.82 | +5.164% | 162,399 | -84.122% |
| 2019-07-16 | 119.95 | 120.30 | 117.17 | 117.74 | -2.533% | 96,029 | -83.302% |
| 2019-07-15 | 120.05 | 120.81 | 119.00 | 120.80 | -0.029% | 61,021 | -83.725% |
| 2019-07-12 | 119.21 | 121.28 | 118.30 | 120.84 | +1.670% | 61,656 | -83.730% |
| 2019-07-11 | 121.01 | 121.30 | 117.98 | 118.85 | -2.310% | 131,980 | -83.458% |
| 2019-07-10 | 119.50 | 121.82 | 118.00 | 121.66 | +4.609% | 167,981 | -83.840% |
| 2019-07-09 | 115.47 | 117.04 | 114.70 | 116.30 | +1.016% | 90,067 | -83.095% |
| 2019-07-08 | 117.49 | 117.76 | 115.13 | 115.13 | -1.959% | 103,842 | -82.924% |
| 2019-07-05 | 115.43 | 117.78 | 113.70 | 117.43 | -3.469% | 153,628 | -83.258% |
| 2019-07-03 | 121.42 | 122.74 | 120.40 | 121.65 | +0.670% | 199,256 | -83.839% |
| 2019-07-02 | 115.36 | 121.52 | 115.05 | 120.84 | +6.345% | 279,658 | -83.731% |
| 2019-07-01 | 116.22 | 116.60 | 113.43 | 113.63 | -5.654% | 212,579 | -82.698% |
| 2019-06-28 | 120.14 | 121.00 | 119.06 | 120.44 | +0.662% | 124,340 | -83.677% |
| 2019-06-27 | 118.49 | 119.98 | 118.06 | 119.65 | -0.384% | 138,376 | -83.569% |
| 2019-06-26 | 120.06 | 121.56 | 118.67 | 120.11 | -2.627% | 165,077 | -83.632% |
| 2019-06-25 | 125.27 | 127.02 | 120.73 | 123.35 | +0.620% | 533,488 | -84.062% |
| 2019-06-24 | 119.60 | 122.82 | 119.08 | 122.59 | +4.199% | 204,551 | -83.963% |
| 2019-06-21 | 116.87 | 117.92 | 115.11 | 117.65 | +2.153% | 194,523 | -83.289% |
| 2019-06-20 | 113.42 | 116.00 | 112.94 | 115.17 | +7.395% | 191,473 | -82.930% |
| 2019-06-19 | 104.43 | 107.45 | 104.29 | 107.24 | +2.036% | 161,523 | -81.667% |
| 2019-06-18 | 106.50 | 106.85 | 103.56 | 105.10 | +1.409% | 170,912 | -81.294% |
| 2019-06-17 | 104.29 | 104.42 | 103.00 | 103.64 | -0.289% | 66,009 | -81.030% |
| 2019-06-14 | 105.59 | 106.58 | 103.20 | 103.94 | -0.077% | 122,941 | -81.085% |
| 2019-06-13 | 102.60 | 104.40 | 102.49 | 104.02 | +1.890% | 99,118 | -81.100% |
| 2019-06-12 | 101.58 | 103.01 | 101.53 | 102.09 | +1.340% | 78,886 | -80.742% |
| 2019-06-11 | 100.00 | 101.13 | 99.98 | 100.74 | -0.257% | 52,764 | -80.484% |
| 2019-06-10 | 101.29 | 101.40 | 100.37 | 101.00 | -3.006% | 83,130 | -80.535% |
| 2019-06-07 | 104.75 | 105.76 | 103.63 | 104.13 | +1.689% | 158,442 | -81.120% |
| 2019-06-06 | 102.56 | 103.80 | 102.28 | 102.40 | +0.867% | 142,910 | -80.801% |
| 2019-06-05 | 103.25 | 103.60 | 101.00 | 101.52 | +0.545% | 152,227 | -80.634% |
| 2019-06-04 | 100.06 | 101.44 | 99.53 | 100.97 | +0.288% | 106,405 | -80.529% |
| 2019-06-03 | 98.32 | 101.25 | 97.91 | 100.68 | +4.451% | 230,551 | -80.473% |
| 2019-05-31 | 94.71 | 96.59 | 94.30 | 96.39 | +4.082% | 138,288 | -79.604% |
| 2019-05-30 | 91.14 | 92.66 | 90.70 | 92.61 | +1.993% | 93,335 | -78.771% |
| 2019-05-29 | 91.41 | 91.64 | 90.65 | 90.80 | +0.165% | 42,202 | -78.348% |
| 2019-05-28 | 90.66 | 90.72 | 90.11 | 90.65 | -1.285% | 29,513 | -78.312% |
| 2019-05-24 | 91.57 | 91.91 | 91.12 | 91.83 | +0.153% | 33,123 | -78.591% |
| 2019-05-23 | 90.87 | 92.40 | 90.77 | 91.69 | +2.413% | 75,082 | -78.558% |
| 2019-05-22 | 89.78 | 90.12 | 89.46 | 89.53 | -0.301% | 44,116 | -78.041% |
| 2019-05-21 | 89.10 | 89.80 | 88.70 | 89.80 | -0.772% | 43,867 | -78.107% |
| 2019-05-20 | 90.15 | 90.69 | 90.00 | 90.50 | -0.057% | 42,854 | -78.276% |
| 2019-05-17 | 91.50 | 91.50 | 89.95 | 90.55 | -2.203% | 52,472 | -78.288% |
| 2019-05-16 | 93.89 | 93.92 | 91.94 | 92.59 | -2.269% | 51,644 | -78.767% |
| 2019-05-15 | 95.47 | 95.61 | 94.41 | 94.74 | -0.179% | 38,395 | -79.248% |
| 2019-05-14 | 95.21 | 95.38 | 94.12 | 94.91 | -0.566% | 70,240 | -79.286% |
| 2019-05-13 | 95.27 | 95.81 | 94.70 | 95.45 | +3.234% | 95,564 | -79.403% |
| 2019-05-10 | 92.49 | 93.26 | 92.28 | 92.46 | +0.402% | 45,255 | -78.737% |
| 2019-05-09 | 91.51 | 92.94 | 91.45 | 92.09 | +0.667% | 25,096 | -78.651% |
| 2019-05-08 | 92.91 | 92.91 | 91.27 | 91.48 | -0.888% | 31,069 | -78.509% |
| 2019-05-07 | 91.74 | 92.52 | 91.55 | 92.30 | +1.040% | 43,848 | -78.700% |
| 2019-05-06 | 90.76 | 91.96 | 90.75 | 91.35 | +0.407% | 37,377 | -78.478% |
| 2019-05-03 | 90.64 | 91.88 | 90.64 | 90.98 | +1.858% | 37,241 | -78.391% |
| 2019-05-02 | 88.71 | 89.64 | 88.43 | 89.32 | -1.249% | 41,693 | -77.989% |
| 2019-05-01 | 91.85 | 93.03 | 89.99 | 90.45 | -2.026% | 102,947 | -78.264% |
| 2019-04-30 | 91.65 | 92.68 | 91.61 | 92.32 | +0.896% | 28,540 | -78.705% |
| 2019-04-29 | 91.61 | 91.65 | 91.15 | 91.50 | -1.348% | 24,726 | -78.514% |
| 2019-04-26 | 92.47 | 93.40 | 92.47 | 92.75 | +1.934% | 58,784 | -78.803% |
| 2019-04-25 | 91.29 | 92.09 | 90.79 | 90.99 | +0.253% | 45,263 | -78.393% |
| 2019-04-24 | 89.70 | 91.09 | 89.70 | 90.76 | +1.002% | 38,478 | -78.338% |
| 2019-04-23 | 88.85 | 90.01 | 88.60 | 89.86 | -0.680% | 44,964 | -78.122% |
| 2019-04-22 | 90.68 | 90.69 | 90.25 | 90.47 | +0.039% | 28,661 | -78.270% |
| 2019-04-18 | 90.19 | 90.75 | 90.00 | 90.44 | 0.000% | 17,407 | -78.262% |