UTSL
Direxion Daily Utilities Bull 3X ETF
stockNYSEETF
Market OpenOct 5, 2026 12:38:24 PM EDT
30.68USD+2.625%(+0.78)192,789
30.70Bid30.73Ask0.03SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
30.10USD+0.669%(+0.20)
UTSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.53 | 30.69 | 29.36 | 30.68 | +2.609% | 192,789 | 0.000% |
| 2026-10-02 | 29.98 | 30.75 | 29.63 | 29.90 | +0.877% | 554,502 | +2.609% |
| 2026-10-01 | 29.05 | 29.72 | 28.36 | 29.64 | +1.856% | 321,864 | +3.509% |
| 2026-09-30 | 30.06 | 30.23 | 29.08 | 29.10 | -2.020% | 369,366 | +5.430% |
| 2026-09-29 | 28.78 | 29.90 | 28.21 | 29.70 | +3.268% | 322,723 | +3.300% |
| 2026-09-28 | 29.31 | 29.35 | 28.30 | 28.76 | -2.044% | 328,226 | +6.676% |
| 2026-09-25 | 29.01 | 29.46 | 28.46 | 29.36 | +1.206% | 459,968 | +4.496% |
| 2026-09-24 | 30.02 | 30.10 | 29.01 | 29.01 | -3.106% | 341,956 | +5.757% |
| 2026-09-23 | 31.42 | 31.43 | 29.79 | 29.94 | -5.582% | 310,088 | +2.472% |
| 2026-09-22 | 32.01 | 32.41 | 31.59 | 31.71 | -2.220% | 161,021 | -3.248% |
| 2026-09-21 | 32.78 | 33.08 | 32.25 | 32.43 | -1.068% | 230,240 | -5.396% |
| 2026-09-18 | 33.62 | 33.68 | 32.73 | 32.78 | -4.320% | 189,068 | -6.406% |
| 2026-09-17 | 33.89 | 34.38 | 33.36 | 34.26 | +2.483% | 143,500 | -10.450% |
| 2026-09-16 | 34.19 | 34.20 | 33.00 | 33.43 | 0.000% | 134,535 | -8.226% |
| 2026-09-15 | 34.86 | 34.86 | 33.35 | 33.43 | -3.493% | 171,575 | -8.226% |
| 2026-09-14 | 36.12 | 36.19 | 34.46 | 34.64 | -4.044% | 196,057 | -11.432% |
| 2026-09-11 | 37.42 | 37.54 | 35.90 | 36.10 | -1.123% | 126,757 | -15.014% |
| 2026-09-10 | 37.45 | 38.23 | 36.47 | 36.51 | -2.976% | 167,742 | -15.968% |
| 2026-09-09 | 38.89 | 39.06 | 37.29 | 37.63 | -3.463% | 125,574 | -18.469% |
| 2026-09-08 | 37.79 | 39.61 | 37.79 | 38.98 | +2.687% | 134,654 | -21.293% |
| 2026-09-04 | 37.28 | 38.36 | 37.10 | 37.96 | +0.344% | 110,498 | -19.178% |
| 2026-09-03 | 37.34 | 38.14 | 37.34 | 37.83 | +2.326% | 150,369 | -18.900% |
| 2026-09-02 | 36.31 | 37.08 | 35.32 | 36.97 | +0.571% | 177,300 | -17.014% |
| 2026-09-01 | 36.15 | 36.77 | 35.55 | 36.76 | +2.481% | 200,433 | -16.540% |
| 2026-08-31 | 35.19 | 36.25 | 34.94 | 35.87 | -3.549% | 292,293 | -14.469% |
| 2026-08-28 | 38.68 | 38.88 | 36.77 | 37.19 | -3.227% | 219,228 | -17.505% |
| 2026-08-27 | 38.71 | 38.74 | 37.77 | 38.43 | -2.263% | 183,164 | -20.167% |
| 2026-08-26 | 38.88 | 39.85 | 38.87 | 39.32 | +1.392% | 75,323 | -21.974% |
| 2026-08-25 | 38.59 | 39.24 | 38.27 | 38.78 | +0.544% | 109,374 | -20.887% |
| 2026-08-24 | 37.72 | 38.67 | 37.25 | 38.57 | +3.101% | 212,963 | -20.456% |
| 2026-08-21 | 40.50 | 40.60 | 37.39 | 37.41 | -6.987% | 301,013 | -17.990% |
| 2026-08-20 | 40.33 | 41.55 | 40.17 | 40.22 | -1.759% | 69,937 | -23.720% |
| 2026-08-19 | 41.38 | 41.77 | 40.35 | 40.94 | +0.196% | 83,431 | -25.061% |
| 2026-08-18 | 41.97 | 42.66 | 40.76 | 40.86 | -1.257% | 135,780 | -24.914% |
| 2026-08-17 | 41.55 | 41.55 | 40.39 | 41.38 | -0.934% | 116,303 | -25.858% |
| 2026-08-14 | 41.00 | 42.01 | 41.00 | 41.77 | +1.804% | 124,338 | -26.550% |
| 2026-08-13 | 40.56 | 41.45 | 40.56 | 41.03 | +1.184% | 118,302 | -25.225% |
| 2026-08-12 | 40.22 | 40.77 | 39.99 | 40.55 | +1.655% | 119,077 | -24.340% |
| 2026-08-11 | 38.62 | 40.14 | 38.48 | 39.89 | +3.155% | 166,099 | -23.088% |
| 2026-08-10 | 39.69 | 39.69 | 38.42 | 38.67 | -3.180% | 199,465 | -20.662% |
| 2026-08-07 | 39.00 | 40.60 | 38.15 | 39.94 | +1.345% | 405,382 | -23.185% |
| 2026-08-06 | 41.34 | 41.68 | 38.74 | 39.41 | -1.696% | 295,485 | -22.152% |
| 2026-08-05 | 41.29 | 41.44 | 39.15 | 40.09 | -3.000% | 472,848 | -23.472% |
| 2026-08-04 | 41.85 | 41.90 | 39.90 | 41.33 | -2.038% | 170,715 | -25.768% |
| 2026-08-03 | 42.01 | 42.94 | 40.92 | 42.19 | +0.166% | 183,037 | -27.281% |
| 2026-07-31 | 42.86 | 43.01 | 42.05 | 42.12 | -2.228% | 110,059 | -27.160% |
| 2026-07-30 | 44.27 | 44.60 | 42.20 | 43.08 | -1.621% | 121,882 | -28.784% |
| 2026-07-29 | 46.31 | 46.31 | 43.23 | 43.79 | -4.095% | 94,743 | -29.938% |
| 2026-07-28 | 46.74 | 48.34 | 45.55 | 45.66 | -0.933% | 72,296 | -32.808% |
| 2026-07-27 | 47.72 | 48.22 | 45.78 | 46.09 | -3.859% | 75,206 | -33.435% |
| 2026-07-24 | 48.10 | 49.03 | 47.46 | 47.94 | +0.461% | 77,949 | -36.003% |
| 2026-07-23 | 46.59 | 48.12 | 46.00 | 47.72 | +1.510% | 169,848 | -35.708% |
| 2026-07-22 | 44.57 | 47.12 | 44.57 | 47.01 | +6.720% | 178,807 | -34.737% |
| 2026-07-21 | 43.93 | 44.21 | 43.17 | 44.05 | -0.023% | 81,008 | -30.352% |
| 2026-07-20 | 45.14 | 46.17 | 43.75 | 44.06 | -1.630% | 68,355 | -30.368% |
| 2026-07-17 | 46.55 | 47.72 | 44.49 | 44.79 | -2.227% | 117,092 | -31.503% |
| 2026-07-16 | 45.12 | 46.11 | 44.73 | 45.81 | +1.642% | 86,293 | -33.028% |
| 2026-07-15 | 46.51 | 47.20 | 44.86 | 45.07 | -2.908% | 57,023 | -31.928% |
| 2026-07-14 | 47.04 | 48.08 | 46.05 | 46.42 | -0.172% | 80,009 | -33.908% |
| 2026-07-13 | 45.65 | 46.99 | 45.65 | 46.50 | +1.996% | 74,620 | -34.022% |
| 2026-07-10 | 44.77 | 45.69 | 44.77 | 45.59 | +1.786% | 50,455 | -32.705% |
| 2026-07-09 | 45.97 | 46.14 | 44.56 | 44.79 | -1.668% | 63,630 | -31.503% |
| 2026-07-08 | 46.56 | 46.81 | 45.41 | 45.55 | -2.316% | 70,619 | -32.645% |
| 2026-07-07 | 46.20 | 48.40 | 46.20 | 46.63 | +2.777% | 99,695 | -34.205% |
| 2026-07-06 | 46.74 | 46.92 | 44.88 | 45.37 | -3.180% | 84,609 | -32.378% |
| 2026-07-02 | 44.47 | 46.86 | 44.47 | 46.86 | +6.597% | 145,107 | -34.528% |
| 2026-07-01 | 45.59 | 45.67 | 43.60 | 43.96 | -3.618% | 108,241 | -30.209% |
| 2026-06-30 | 47.32 | 47.50 | 45.59 | 45.61 | -4.542% | 159,160 | -32.734% |
| 2026-06-29 | 48.37 | 48.66 | 47.10 | 47.78 | -1.179% | 84,570 | -35.789% |
| 2026-06-26 | 47.71 | 48.45 | 47.47 | 48.35 | +2.155% | 61,276 | -36.546% |
| 2026-06-25 | 46.46 | 48.37 | 46.31 | 47.33 | +1.960% | 143,437 | -35.179% |
| 2026-06-24 | 45.64 | 46.52 | 45.04 | 46.42 | +3.133% | 142,031 | -33.908% |
| 2026-06-23 | 44.12 | 45.36 | 43.26 | 45.01 | +2.110% | 110,153 | -31.837% |
| 2026-06-22 | 43.43 | 44.80 | 43.43 | 44.08 | +1.450% | 112,776 | -30.399% |
| 2026-06-18 | 43.02 | 45.05 | 42.78 | 43.45 | +1.756% | 144,980 | -29.390% |
| 2026-06-17 | 44.00 | 44.75 | 42.01 | 42.70 | -3.699% | 72,214 | -28.150% |
| 2026-06-16 | 43.67 | 45.63 | 43.67 | 44.34 | +1.931% | 163,439 | -30.807% |
| 2026-06-15 | 42.70 | 44.16 | 41.91 | 43.50 | +1.470% | 201,128 | -29.471% |
| 2026-06-12 | 41.86 | 43.01 | 41.86 | 42.87 | +3.202% | 79,850 | -28.435% |
| 2026-06-11 | 41.90 | 42.83 | 41.45 | 41.54 | +0.096% | 112,829 | -26.143% |
| 2026-06-10 | 42.12 | 42.12 | 40.98 | 41.50 | +0.072% | 88,693 | -26.072% |
| 2026-06-09 | 40.56 | 41.65 | 40.00 | 41.47 | +3.416% | 163,708 | -26.019% |
| 2026-06-08 | 42.20 | 42.50 | 40.02 | 40.10 | -5.669% | 151,693 | -23.491% |
| 2026-06-05 | 41.50 | 43.31 | 41.49 | 42.51 | +2.434% | 172,745 | -27.829% |
| 2026-06-04 | 41.16 | 41.80 | 39.77 | 41.50 | +1.791% | 98,052 | -26.072% |
| 2026-06-03 | 41.50 | 42.92 | 40.71 | 40.77 | -1.498% | 89,979 | -24.749% |
| 2026-06-02 | 39.50 | 41.50 | 39.50 | 41.39 | +5.668% | 131,081 | -25.876% |
| 2026-06-01 | 41.63 | 41.63 | 39.12 | 39.17 | -8.992% | 194,125 | -21.675% |
| 2026-05-29 | 43.67 | 43.84 | 42.59 | 43.04 | -1.420% | 82,591 | -28.717% |
| 2026-05-28 | 44.79 | 45.55 | 43.55 | 43.66 | -3.450% | 103,991 | -29.730% |
| 2026-05-27 | 45.43 | 45.78 | 44.80 | 45.22 | -1.417% | 86,272 | -32.154% |
| 2026-05-26 | 46.45 | 46.72 | 45.80 | 45.87 | +0.022% | 34,194 | -33.115% |
| 2026-05-22 | 45.00 | 46.09 | 44.68 | 45.86 | +2.366% | 62,152 | -33.101% |
| 2026-05-21 | 43.46 | 44.89 | 43.43 | 44.80 | +2.870% | 75,319 | -31.518% |
| 2026-05-20 | 43.69 | 44.44 | 43.17 | 43.55 | +1.161% | 58,364 | -29.552% |
| 2026-05-19 | 41.60 | 43.13 | 40.95 | 43.05 | +2.917% | 91,346 | -28.734% |
| 2026-05-18 | 42.20 | 42.55 | 40.68 | 41.83 | +0.072% | 127,920 | -26.656% |
| 2026-05-15 | 44.17 | 44.21 | 41.54 | 41.80 | -6.738% | 142,596 | -26.603% |
| 2026-05-14 | 44.04 | 44.82 | 43.85 | 44.82 | +1.656% | 42,637 | -31.548% |
| 2026-05-13 | 44.72 | 44.72 | 43.26 | 44.09 | -3.671% | 102,978 | -30.415% |
| 2026-05-12 | 45.38 | 46.26 | 44.54 | 45.77 | +0.285% | 48,316 | -32.969% |
| 2026-05-11 | 45.20 | 46.03 | 44.71 | 45.64 | +2.862% | 98,408 | -32.778% |
| 2026-05-08 | 46.17 | 46.60 | 44.30 | 44.37 | -2.697% | 93,198 | -30.854% |
| 2026-05-07 | 47.10 | 47.15 | 45.26 | 45.60 | -3.858% | 108,369 | -32.719% |
| 2026-05-06 | 49.58 | 49.58 | 47.22 | 47.43 | -4.433% | 137,803 | -35.315% |
| 2026-05-05 | 50.00 | 50.85 | 49.60 | 49.63 | -0.020% | 45,365 | -38.183% |
| 2026-05-04 | 49.56 | 51.10 | 48.70 | 49.64 | -0.819% | 80,873 | -38.195% |
| 2026-05-01 | 51.23 | 52.58 | 50.05 | 50.05 | -2.016% | 88,362 | -38.701% |
| 2026-04-30 | 48.08 | 51.21 | 47.86 | 51.08 | +7.424% | 112,785 | -39.937% |
| 2026-04-29 | 48.77 | 49.12 | 47.14 | 47.55 | -3.608% | 56,226 | -35.478% |
| 2026-04-28 | 49.98 | 50.26 | 48.84 | 49.33 | +0.223% | 30,701 | -37.807% |
| 2026-04-27 | 49.47 | 50.13 | 49.15 | 49.22 | -0.020% | 63,237 | -37.668% |
| 2026-04-24 | 48.59 | 49.53 | 47.94 | 49.23 | +0.449% | 80,999 | -37.680% |
| 2026-04-23 | 46.49 | 49.03 | 46.49 | 49.01 | +8.262% | 111,095 | -37.401% |
| 2026-04-22 | 46.58 | 47.50 | 44.82 | 45.27 | -0.571% | 66,175 | -32.229% |
| 2026-04-21 | 48.49 | 48.49 | 45.45 | 45.53 | -5.067% | 100,187 | -32.616% |
| 2026-04-20 | 49.28 | 49.91 | 47.75 | 47.96 | -2.895% | 116,831 | -36.030% |
| 2026-04-17 | 49.92 | 49.92 | 47.75 | 49.39 | -1.220% | 160,675 | -37.882% |
| 2026-04-16 | 48.90 | 50.11 | 48.45 | 50.00 | +1.895% | 105,317 | -38.640% |
| 2026-04-15 | 49.81 | 49.84 | 48.54 | 49.07 | -2.909% | 44,382 | -37.477% |
| 2026-04-14 | 50.19 | 50.70 | 48.76 | 50.54 | +0.577% | 53,674 | -39.296% |
| 2026-04-13 | 51.78 | 51.78 | 49.44 | 50.25 | -3.736% | 119,157 | -38.945% |
| 2026-04-10 | 52.59 | 53.67 | 51.83 | 52.20 | -1.136% | 59,795 | -41.226% |
| 2026-04-09 | 51.32 | 54.58 | 51.32 | 52.80 | +2.445% | 90,548 | -41.894% |
| 2026-04-08 | 50.04 | 51.60 | 49.08 | 51.54 | +2.936% | 114,826 | -40.473% |
| 2026-04-07 | 49.25 | 50.45 | 49.25 | 50.07 | +0.846% | 60,130 | -38.726% |
| 2026-04-06 | 49.87 | 50.62 | 49.53 | 49.65 | -1.292% | 40,460 | -38.207% |
| 2026-04-02 | 49.22 | 50.96 | 48.75 | 50.30 | +1.575% | 68,759 | -39.006% |
| 2026-04-01 | 48.44 | 50.00 | 48.44 | 49.52 | +1.788% | 65,867 | -38.045% |
| 2026-03-31 | 48.76 | 48.90 | 46.90 | 48.65 | -0.755% | 157,320 | -36.937% |
| 2026-03-30 | 49.35 | 50.25 | 48.52 | 49.02 | +2.061% | 93,825 | -37.413% |
| 2026-03-27 | 47.30 | 49.41 | 47.23 | 48.03 | +1.737% | 78,309 | -36.123% |
| 2026-03-26 | 46.65 | 47.60 | 46.38 | 47.21 | +0.575% | 110,147 | -35.014% |
| 2026-03-25 | 47.63 | 48.07 | 46.82 | 46.94 | +1.077% | 54,726 | -34.640% |
| 2026-03-24 | 44.83 | 47.78 | 44.60 | 46.44 | +1.397% | 67,456 | -33.936% |
| 2026-03-23 | 46.16 | 47.00 | 45.11 | 45.80 | +2.921% | 174,444 | -33.013% |
| 2026-03-20 | 50.45 | 50.97 | 43.89 | 44.50 | -12.281% | 265,813 | -31.056% |
| 2026-03-19 | 50.96 | 51.87 | 49.04 | 50.73 | -1.323% | 113,283 | -39.523% |
| 2026-03-18 | 52.45 | 52.69 | 51.36 | 51.41 | -2.448% | 78,342 | -40.323% |
| 2026-03-17 | 53.95 | 54.30 | 52.53 | 52.70 | -0.772% | 87,356 | -41.784% |
| 2026-03-16 | 53.74 | 53.84 | 52.14 | 53.11 | +1.899% | 74,313 | -42.233% |
| 2026-03-13 | 52.00 | 53.30 | 51.91 | 52.12 | +2.740% | 110,645 | -41.136% |
| 2026-03-12 | 48.91 | 52.42 | 48.77 | 50.73 | +2.093% | 129,068 | -39.523% |
| 2026-03-11 | 50.70 | 50.70 | 49.13 | 49.69 | -2.396% | 123,382 | -38.257% |
| 2026-03-10 | 51.23 | 52.41 | 50.65 | 50.91 | -1.870% | 156,495 | -39.737% |
| 2026-03-09 | 50.96 | 52.10 | 49.31 | 51.88 | +0.582% | 190,321 | -40.864% |
| 2026-03-06 | 51.14 | 52.24 | 50.29 | 51.58 | -1.169% | 134,004 | -40.520% |
| 2026-03-05 | 52.26 | 52.27 | 50.73 | 52.19 | -2.284% | 173,768 | -41.215% |
| 2026-03-04 | 52.67 | 53.85 | 51.70 | 53.41 | +1.309% | 62,737 | -42.558% |
| 2026-03-03 | 51.54 | 53.93 | 49.01 | 52.72 | -1.916% | 203,282 | -41.806% |
| 2026-03-02 | 54.04 | 55.09 | 53.73 | 53.75 | -2.379% | 143,716 | -42.921% |
| 2026-02-27 | 53.11 | 55.21 | 53.11 | 55.06 | +3.535% | 153,110 | -44.279% |
| 2026-02-26 | 53.53 | 53.88 | 52.38 | 53.18 | -1.097% | 113,604 | -42.309% |
| 2026-02-25 | 53.48 | 54.06 | 51.34 | 53.77 | +0.939% | 199,455 | -42.942% |
| 2026-02-24 | 51.38 | 53.39 | 50.22 | 53.27 | +3.276% | 129,060 | -42.407% |
| 2026-02-23 | 50.59 | 52.54 | 50.59 | 51.58 | +2.159% | 140,608 | -40.520% |
| 2026-02-20 | 50.33 | 50.78 | 49.14 | 50.49 | +1.325% | 72,914 | -39.235% |
| 2026-02-19 | 48.77 | 49.95 | 48.77 | 49.83 | +3.446% | 129,093 | -38.431% |
| 2026-02-18 | 50.80 | 51.00 | 47.91 | 48.17 | -5.065% | 169,778 | -36.309% |
| 2026-02-17 | 51.97 | 52.90 | 50.32 | 50.74 | -0.763% | 245,948 | -39.535% |
| 2026-02-13 | 47.15 | 51.42 | 47.12 | 51.13 | +7.915% | 289,424 | -39.996% |
| 2026-02-12 | 45.87 | 48.75 | 45.87 | 47.38 | +4.638% | 323,258 | -35.247% |
| 2026-02-11 | 44.61 | 45.41 | 43.99 | 45.28 | +2.699% | 146,343 | -32.244% |
| 2026-02-10 | 42.80 | 45.06 | 42.37 | 44.09 | +4.851% | 266,775 | -30.415% |
| 2026-02-09 | 41.64 | 42.25 | 41.00 | 42.05 | +0.960% | 64,395 | -27.039% |
| 2026-02-06 | 42.22 | 43.13 | 40.64 | 41.65 | +1.363% | 198,909 | -26.339% |
| 2026-02-05 | 41.35 | 41.66 | 40.36 | 41.09 | +0.342% | 127,191 | -25.335% |
| 2026-02-04 | 42.20 | 42.60 | 40.77 | 40.95 | -1.373% | 72,290 | -25.079% |
| 2026-02-03 | 39.76 | 41.90 | 39.76 | 41.52 | +4.532% | 123,706 | -26.108% |
| 2026-02-02 | 41.62 | 42.14 | 39.53 | 39.72 | -4.839% | 141,767 | -22.759% |
| 2026-01-30 | 41.51 | 41.74 | 40.20 | 41.74 | -0.191% | 126,528 | -26.497% |
| 2026-01-29 | 42.32 | 43.07 | 41.11 | 41.82 | +0.096% | 228,098 | -26.638% |
| 2026-01-28 | 42.16 | 42.74 | 41.31 | 41.78 | -0.642% | 124,553 | -26.568% |
| 2026-01-27 | 40.43 | 42.42 | 39.80 | 42.05 | +3.648% | 152,775 | -27.039% |
| 2026-01-26 | 40.15 | 41.39 | 40.12 | 40.57 | +2.191% | 107,076 | -24.378% |
| 2026-01-23 | 40.07 | 40.20 | 39.00 | 39.70 | -1.317% | 105,083 | -22.720% |
| 2026-01-22 | 41.43 | 41.66 | 39.93 | 40.23 | -2.117% | 108,608 | -23.739% |
| 2026-01-21 | 41.73 | 41.73 | 40.14 | 41.10 | +0.563% | 131,534 | -25.353% |
| 2026-01-20 | 41.49 | 41.97 | 40.46 | 40.87 | -3.129% | 146,340 | -24.933% |
| 2026-01-16 | 41.50 | 42.46 | 40.92 | 42.19 | -1.540% | 157,975 | -27.281% |
| 2026-01-15 | 42.00 | 43.42 | 42.00 | 42.85 | +2.980% | 135,897 | -28.401% |
| 2026-01-14 | 40.61 | 41.96 | 40.61 | 41.61 | +2.161% | 121,109 | -26.268% |
| 2026-01-13 | 39.90 | 40.99 | 39.44 | 40.73 | +1.850% | 118,541 | -24.675% |
| 2026-01-12 | 39.38 | 40.26 | 39.20 | 39.99 | +0.528% | 95,813 | -23.281% |
| 2026-01-09 | 39.83 | 40.76 | 39.72 | 39.78 | +3.783% | 168,013 | -22.876% |
| 2026-01-08 | 37.94 | 39.16 | 37.94 | 38.33 | +0.736% | 96,290 | -19.958% |
| 2026-01-07 | 41.17 | 41.17 | 37.71 | 38.05 | -7.240% | 290,416 | -19.369% |
| 2026-01-06 | 40.55 | 41.13 | 39.95 | 41.02 | +1.309% | 106,920 | -25.207% |
| 2026-01-05 | 41.80 | 42.10 | 38.62 | 40.49 | -3.250% | 241,838 | -24.228% |
| 2026-01-02 | 40.89 | 42.43 | 40.51 | 41.85 | +3.231% | 121,560 | -26.691% |
| 2025-12-31 | 41.17 | 41.27 | 40.50 | 40.54 | -1.935% | 63,625 | -24.322% |
| 2025-12-30 | 41.07 | 41.49 | 40.95 | 41.34 | +0.584% | 44,193 | -25.786% |
| 2025-12-29 | 40.79 | 41.72 | 40.79 | 41.10 | +0.514% | 124,499 | -25.353% |
| 2025-12-26 | 40.84 | 41.07 | 40.42 | 40.89 | -0.341% | 29,969 | -24.969% |
| 2025-12-24 | 40.41 | 41.06 | 40.23 | 41.03 | +1.585% | 33,366 | -25.225% |
| 2025-12-23 | 40.02 | 40.72 | 39.72 | 40.39 | +0.473% | 53,291 | -24.041% |
| 2025-12-22 | 39.57 | 40.27 | 38.92 | 40.20 | +1.208% | 87,174 | -23.682% |
| 2025-12-19 | 41.15 | 41.71 | 39.64 | 39.72 | -4.035% | 95,273 | -22.759% |
| 2025-12-18 | 40.68 | 42.00 | 40.68 | 41.39 | +3.088% | 151,871 | -25.876% |
| 2025-12-17 | 40.84 | 40.99 | 39.57 | 40.15 | -2.264% | 102,971 | -23.587% |
| 2025-12-16 | 41.42 | 41.66 | 40.24 | 41.08 | -1.107% | 92,510 | -25.316% |
| 2025-12-15 | 41.14 | 41.66 | 40.40 | 41.54 | +2.644% | 123,116 | -26.143% |
| 2025-12-12 | 41.41 | 41.99 | 40.25 | 40.47 | -1.557% | 131,233 | -24.191% |
| 2025-12-11 | 40.09 | 41.35 | 40.09 | 41.11 | +2.391% | 81,894 | -25.371% |
| 2025-12-10 | 40.35 | 40.44 | 39.31 | 40.15 | -0.372% | 98,282 | -23.587% |
| 2025-12-09 | 41.00 | 41.38 | 40.18 | 40.30 | +0.099% | 79,639 | -23.871% |
| 2025-12-08 | 42.05 | 42.07 | 40.04 | 40.26 | -3.822% | 105,817 | -23.795% |
| 2025-12-05 | 42.90 | 43.29 | 41.84 | 41.86 | -3.035% | 160,492 | -26.708% |
| 2025-12-04 | 43.44 | 44.06 | 42.74 | 43.17 | -0.622% | 91,755 | -28.932% |
| 2025-12-03 | 44.00 | 44.23 | 42.89 | 43.44 | -1.025% | 104,619 | -29.374% |
| 2025-12-02 | 45.10 | 45.33 | 43.72 | 43.89 | -2.336% | 119,506 | -30.098% |
| 2025-12-01 | 47.34 | 47.34 | 44.79 | 44.94 | -6.686% | 202,158 | -31.731% |
| 2025-11-28 | 47.55 | 48.25 | 47.39 | 48.16 | +2.120% | 49,901 | -36.296% |
| 2025-11-26 | 46.10 | 47.40 | 46.09 | 47.16 | +3.648% | 49,849 | -34.945% |
| 2025-11-25 | 46.23 | 46.36 | 44.92 | 45.50 | -0.979% | 38,860 | -32.571% |
| 2025-11-24 | 44.68 | 46.35 | 43.93 | 45.95 | +3.235% | 53,733 | -33.232% |
| 2025-11-21 | 44.89 | 44.94 | 43.55 | 44.51 | +0.248% | 63,285 | -31.072% |
| 2025-11-20 | 46.13 | 46.88 | 44.30 | 44.40 | -1.487% | 95,782 | -30.901% |
| 2025-11-19 | 46.38 | 46.60 | 44.77 | 45.07 | -2.446% | 49,622 | -31.928% |
| 2025-11-18 | 46.78 | 47.51 | 46.20 | 46.20 | -1.198% | 70,203 | -33.593% |
| 2025-11-17 | 45.82 | 47.20 | 45.65 | 46.76 | +2.589% | 109,892 | -34.388% |
| 2025-11-14 | 45.13 | 46.55 | 44.75 | 45.58 | +0.176% | 87,417 | -32.690% |
| 2025-11-13 | 47.13 | 47.13 | 45.34 | 45.50 | -4.069% | 77,563 | -32.571% |
| 2025-11-12 | 47.16 | 47.56 | 46.69 | 47.43 | +0.786% | 51,178 | -35.315% |
| 2025-11-11 | 47.13 | 47.44 | 46.35 | 47.06 | 0.000% | 48,716 | -34.807% |
| 2025-11-10 | 47.61 | 48.18 | 45.84 | 47.06 | -0.106% | 109,767 | -34.807% |
| 2025-11-07 | 44.78 | 47.15 | 44.78 | 47.11 | +3.652% | 123,836 | -34.876% |
| 2025-11-06 | 45.50 | 46.66 | 45.18 | 45.45 | -0.959% | 91,006 | -32.497% |
| 2025-11-05 | 45.80 | 46.47 | 45.30 | 45.89 | 0.000% | 92,853 | -33.144% |
| 2025-11-04 | 46.22 | 46.27 | 45.35 | 45.89 | -1.227% | 76,222 | -33.144% |
| 2025-11-03 | 46.21 | 46.70 | 44.83 | 46.46 | +0.022% | 150,452 | -33.965% |
| 2025-10-31 | 46.73 | 47.04 | 45.65 | 46.45 | -2.025% | 70,580 | -33.950% |
| 2025-10-30 | 47.71 | 49.16 | 47.31 | 47.41 | -1.435% | 55,049 | -35.288% |
| 2025-10-29 | 47.94 | 48.87 | 47.38 | 48.10 | -0.166% | 117,557 | -36.216% |
| 2025-10-28 | 51.02 | 51.02 | 47.89 | 48.18 | -4.670% | 193,633 | -36.322% |
| 2025-10-27 | 50.30 | 50.63 | 48.80 | 50.54 | +0.818% | 88,390 | -39.296% |
| 2025-10-24 | 49.35 | 50.76 | 49.20 | 50.13 | +3.489% | 54,139 | -38.799% |
| 2025-10-23 | 49.44 | 49.48 | 47.80 | 48.44 | -0.309% | 31,882 | -36.664% |
| 2025-10-22 | 49.41 | 49.41 | 47.93 | 48.59 | -0.776% | 32,242 | -36.859% |
| 2025-10-21 | 50.73 | 50.73 | 48.25 | 48.97 | -2.818% | 47,461 | -37.349% |
| 2025-10-20 | 51.76 | 52.12 | 49.94 | 50.39 | -0.356% | 56,120 | -39.115% |
| 2025-10-17 | 51.37 | 51.45 | 49.93 | 50.57 | -1.346% | 72,391 | -39.332% |
| 2025-10-16 | 53.46 | 54.25 | 51.14 | 51.26 | -3.247% | 94,539 | -40.148% |
| 2025-10-15 | 51.83 | 53.27 | 51.58 | 52.98 | +4.168% | 100,623 | -42.091% |
| 2025-10-14 | 49.14 | 51.33 | 49.09 | 50.86 | +2.685% | 101,979 | -39.678% |
| 2025-10-13 | 48.53 | 50.17 | 48.53 | 49.53 | +2.271% | 65,202 | -38.058% |
| 2025-10-10 | 49.55 | 50.25 | 48.30 | 48.43 | -1.545% | 109,983 | -36.651% |
| 2025-10-09 | 50.00 | 50.43 | 48.81 | 49.19 | -0.686% | 93,027 | -37.630% |
| 2025-10-08 | 49.57 | 49.66 | 48.44 | 49.53 | +2.145% | 111,716 | -38.058% |
| 2025-10-07 | 48.35 | 49.13 | 48.10 | 48.49 | +1.316% | 83,047 | -36.729% |
| 2025-10-06 | 47.26 | 48.00 | 46.62 | 47.86 | +2.770% | 84,850 | -35.896% |
| 2025-10-03 | 45.34 | 47.76 | 45.34 | 46.57 | +3.328% | 92,971 | -34.121% |
| 2025-10-02 | 44.86 | 45.07 | 44.03 | 45.07 | -0.596% | 49,493 | -31.928% |
| 2025-10-01 | 44.29 | 45.53 | 44.27 | 45.34 | +2.975% | 81,853 | -32.333% |
| 2025-09-30 | 43.81 | 44.49 | 43.12 | 44.03 | +0.594% | 75,084 | -30.320% |
| 2025-09-29 | 43.51 | 43.99 | 42.47 | 43.77 | +0.853% | 90,000 | -29.906% |
| 2025-09-26 | 41.71 | 43.46 | 41.71 | 43.40 | +4.730% | 114,394 | -29.309% |
| 2025-09-25 | 42.53 | 42.70 | 41.43 | 41.44 | -2.928% | 136,130 | -25.965% |
| 2025-09-24 | 42.08 | 42.89 | 41.76 | 42.69 | +1.934% | 57,324 | -28.133% |
| 2025-09-23 | 41.03 | 41.93 | 40.83 | 41.88 | +1.208% | 60,592 | -26.743% |
| 2025-09-22 | 40.22 | 41.60 | 39.97 | 41.38 | +2.833% | 90,145 | -25.858% |
| 2025-09-19 | 39.65 | 40.62 | 39.13 | 40.24 | +2.028% | 71,973 | -23.757% |
| 2025-09-18 | 39.40 | 40.15 | 38.68 | 39.44 | +0.127% | 72,269 | -22.211% |
| 2025-09-17 | 39.74 | 40.34 | 39.13 | 39.39 | +0.587% | 84,432 | -22.112% |
| 2025-09-16 | 41.22 | 41.22 | 39.10 | 39.16 | -5.456% | 151,166 | -21.655% |
| 2025-09-15 | 41.14 | 41.86 | 41.14 | 41.42 | +0.754% | 78,056 | -25.930% |
| 2025-09-12 | 40.18 | 41.42 | 40.18 | 41.11 | +1.657% | 75,180 | -25.371% |
| 2025-09-11 | 39.89 | 40.60 | 39.64 | 40.44 | +1.303% | 84,022 | -24.135% |
| 2025-09-10 | 38.34 | 40.10 | 38.34 | 39.92 | +5.080% | 161,781 | -23.146% |
| 2025-09-09 | 37.15 | 38.33 | 37.00 | 37.99 | +2.041% | 90,242 | -19.242% |
| 2025-09-08 | 38.53 | 38.53 | 36.83 | 37.23 | -3.173% | 147,387 | -17.593% |
| 2025-09-05 | 39.12 | 39.35 | 37.50 | 38.45 | -0.825% | 93,318 | -20.208% |
| 2025-09-04 | 39.73 | 39.99 | 38.21 | 38.77 | -0.513% | 86,392 | -20.867% |
| 2025-09-03 | 38.88 | 39.14 | 38.35 | 38.97 | -0.739% | 83,743 | -21.273% |
| 2025-09-02 | 39.14 | 39.37 | 38.56 | 39.26 | -1.258% | 51,873 | -21.854% |
| 2025-08-29 | 40.32 | 40.32 | 39.50 | 39.76 | -1.095% | 50,734 | -22.837% |
| 2025-08-28 | 41.17 | 41.17 | 39.99 | 40.20 | -2.190% | 67,993 | -23.682% |
| 2025-08-27 | 41.13 | 41.35 | 40.75 | 41.10 | +0.122% | 44,874 | -25.353% |
| 2025-08-26 | 40.84 | 41.30 | 40.39 | 41.05 | +0.465% | 87,116 | -25.262% |
| 2025-08-25 | 41.84 | 41.97 | 40.74 | 40.86 | -3.313% | 66,016 | -24.914% |
| 2025-08-22 | 42.36 | 42.85 | 41.90 | 42.26 | +1.538% | 64,870 | -27.402% |
| 2025-08-21 | 42.57 | 43.19 | 41.30 | 41.62 | -2.209% | 72,945 | -26.285% |
| 2025-08-20 | 42.74 | 43.30 | 42.10 | 42.56 | +0.354% | 86,557 | -27.914% |
| 2025-08-19 | 41.34 | 42.41 | 41.16 | 42.41 | +2.887% | 62,012 | -27.659% |
| 2025-08-18 | 41.92 | 42.36 | 41.06 | 41.22 | -1.388% | 74,062 | -25.570% |
| 2025-08-15 | 42.05 | 42.36 | 41.00 | 41.80 | -0.807% | 102,586 | -26.603% |
| 2025-08-14 | 42.69 | 42.95 | 42.09 | 42.14 | -2.091% | 60,910 | -27.195% |
| 2025-08-13 | 42.94 | 43.08 | 41.88 | 43.04 | +0.702% | 112,907 | -28.717% |
| 2025-08-12 | 42.67 | 42.79 | 41.71 | 42.74 | +1.040% | 103,936 | -28.217% |
| 2025-08-11 | 42.93 | 42.93 | 41.69 | 42.30 | -0.844% | 102,586 | -27.470% |
| 2025-08-08 | 43.70 | 43.87 | 42.45 | 42.66 | -1.455% | 74,099 | -28.083% |
| 2025-08-07 | 41.64 | 43.61 | 41.21 | 43.29 | +3.194% | 90,568 | -29.129% |
| 2025-08-06 | 43.34 | 43.34 | 41.84 | 41.95 | -2.736% | 54,525 | -26.865% |
| 2025-08-05 | 44.83 | 45.09 | 42.73 | 43.13 | -3.166% | 143,609 | -28.866% |
| 2025-08-04 | 42.94 | 44.89 | 42.94 | 44.54 | +5.370% | 142,056 | -31.118% |
| 2025-08-01 | 42.03 | 42.97 | 41.03 | 42.27 | +0.166% | 92,366 | -27.419% |
| 2025-07-31 | 40.94 | 42.27 | 40.94 | 42.20 | +1.687% | 80,903 | -27.299% |
| 2025-07-30 | 41.01 | 42.56 | 40.85 | 41.50 | +2.116% | 102,893 | -26.072% |
| 2025-07-29 | 39.49 | 40.64 | 39.49 | 40.64 | +3.489% | 77,032 | -24.508% |
| 2025-07-28 | 40.53 | 40.53 | 38.99 | 39.27 | -3.276% | 74,474 | -21.874% |
| 2025-07-25 | 40.40 | 40.61 | 40.00 | 40.60 | +0.794% | 44,372 | -24.433% |
| 2025-07-24 | 40.59 | 40.84 | 39.99 | 40.28 | -0.297% | 81,939 | -23.833% |
| 2025-07-23 | 42.26 | 42.77 | 39.94 | 40.40 | -2.274% | 197,174 | -24.059% |
| 2025-07-22 | 40.18 | 41.43 | 40.18 | 41.34 | +3.635% | 152,844 | -25.786% |
| 2025-07-21 | 39.96 | 40.64 | 39.47 | 39.89 | +0.911% | 142,176 | -23.088% |
| 2025-07-18 | 38.09 | 39.92 | 37.93 | 39.53 | +4.549% | 152,615 | -22.388% |
| 2025-07-17 | 37.24 | 38.00 | 36.97 | 37.81 | +1.394% | 71,982 | -18.857% |
| 2025-07-16 | 37.23 | 37.67 | 36.40 | 37.29 | +0.296% | 103,078 | -17.726% |
| 2025-07-15 | 38.35 | 38.35 | 36.75 | 37.18 | -3.051% | 141,841 | -17.483% |
| 2025-07-14 | 37.93 | 38.69 | 37.31 | 38.35 | +1.107% | 120,184 | -20.000% |
| 2025-07-11 | 37.25 | 38.24 | 36.81 | 37.93 | 0.000% | 76,732 | -19.114% |
| 2025-07-10 | 36.74 | 38.25 | 36.42 | 37.93 | +2.100% | 275,632 | -19.114% |
| 2025-07-09 | 36.56 | 37.34 | 35.87 | 37.15 | +2.766% | 140,515 | -17.416% |
| 2025-07-08 | 36.64 | 36.64 | 35.10 | 36.15 | -3.135% | 193,833 | -15.131% |
| 2025-07-07 | 36.93 | 37.42 | 36.70 | 37.32 | +0.485% | 81,229 | -17.792% |
| 2025-07-03 | 36.26 | 37.58 | 36.26 | 37.14 | +2.258% | 60,347 | -17.394% |
| 2025-07-02 | 36.95 | 37.40 | 35.90 | 36.32 | -2.497% | 101,836 | -15.529% |
| 2025-07-01 | 37.00 | 37.42 | 35.78 | 37.25 | +0.594% | 185,576 | -17.638% |
| 2025-06-30 | 36.00 | 37.07 | 35.66 | 37.03 | +1.480% | 91,349 | -17.148% |
| 2025-06-27 | 36.77 | 37.42 | 36.26 | 36.49 | +0.275% | 83,336 | -15.922% |
| 2025-06-26 | 35.66 | 36.41 | 35.50 | 36.39 | +2.334% | 103,003 | -15.691% |
| 2025-06-25 | 36.66 | 36.66 | 35.35 | 35.56 | -3.892% | 99,526 | -13.723% |
| 2025-06-24 | 36.72 | 37.27 | 36.52 | 37.00 | +0.763% | 88,810 | -17.081% |
| 2025-06-23 | 35.72 | 36.88 | 35.72 | 36.72 | +3.700% | 113,393 | -16.449% |
| 2025-06-20 | 35.44 | 36.21 | 35.27 | 35.41 | +0.654% | 67,455 | -13.358% |
| 2025-06-18 | 35.11 | 35.59 | 34.76 | 35.18 | +0.716% | 25,104 | -12.791% |
| 2025-06-17 | 35.63 | 35.87 | 34.23 | 34.93 | -2.485% | 70,732 | -12.167% |
| 2025-06-16 | 36.95 | 37.40 | 35.26 | 35.82 | -1.268% | 232,377 | -14.350% |
| 2025-06-13 | 36.76 | 36.96 | 36.02 | 36.28 | -1.866% | 103,999 | -15.436% |
| 2025-06-12 | 35.69 | 37.04 | 35.69 | 36.97 | +3.528% | 98,471 | -17.014% |
| 2025-06-11 | 35.99 | 36.07 | 35.35 | 35.71 | +0.112% | 50,339 | -14.086% |
| 2025-06-10 | 35.66 | 35.86 | 34.91 | 35.67 | +0.848% | 55,929 | -13.989% |
| 2025-06-09 | 36.08 | 36.28 | 35.36 | 35.37 | -1.941% | 62,238 | -13.260% |
| 2025-06-06 | 36.33 | 36.33 | 35.18 | 36.07 | +1.093% | 40,089 | -14.943% |
| 2025-06-05 | 36.08 | 36.08 | 35.47 | 35.68 | -0.502% | 96,369 | -14.013% |
| 2025-06-04 | 37.67 | 37.67 | 35.86 | 35.86 | -5.208% | 124,065 | -14.445% |
| 2025-06-03 | 38.82 | 38.82 | 36.96 | 37.83 | +0.531% | 82,778 | -18.900% |
| 2025-06-02 | 36.79 | 37.63 | 36.35 | 37.63 | +1.074% | 73,640 | -18.469% |
| 2025-05-30 | 36.10 | 37.35 | 36.10 | 37.23 | +3.016% | 71,265 | -17.593% |
| 2025-05-29 | 35.43 | 36.24 | 35.00 | 36.14 | +2.090% | 50,035 | -15.108% |
| 2025-05-28 | 36.90 | 36.90 | 35.05 | 35.40 | -4.350% | 78,899 | -13.333% |
| 2025-05-27 | 36.94 | 37.20 | 36.16 | 37.01 | +2.492% | 106,153 | -17.103% |
| 2025-05-23 | 35.55 | 36.21 | 34.41 | 36.11 | +3.497% | 132,260 | -15.037% |
| 2025-05-22 | 35.57 | 35.57 | 33.74 | 34.89 | -4.280% | 190,687 | -12.066% |
| 2025-05-21 | 38.17 | 38.47 | 36.30 | 36.45 | -5.790% | 200,690 | -15.830% |
| 2025-05-20 | 38.08 | 39.11 | 38.08 | 38.69 | +0.834% | 84,073 | -20.703% |
| 2025-05-19 | 37.01 | 38.40 | 36.76 | 38.37 | +1.160% | 120,117 | -20.042% |
| 2025-05-16 | 36.51 | 37.93 | 36.22 | 37.93 | +4.318% | 163,997 | -19.114% |
| 2025-05-15 | 34.61 | 36.61 | 34.52 | 36.36 | +6.534% | 173,522 | -15.622% |
| 2025-05-14 | 34.43 | 34.43 | 32.65 | 34.13 | -1.301% | 142,642 | -10.108% |
| 2025-05-13 | 34.70 | 35.41 | 34.08 | 34.58 | -0.403% | 110,583 | -11.278% |
| 2025-05-12 | 36.20 | 36.20 | 34.34 | 34.72 | -1.949% | 145,320 | -11.636% |
| 2025-05-09 | 35.61 | 35.61 | 34.79 | 35.41 | +0.340% | 74,856 | -13.358% |
| 2025-05-08 | 36.34 | 36.47 | 35.19 | 35.29 | -2.271% | 139,768 | -13.063% |
| 2025-05-07 | 35.76 | 36.78 | 35.28 | 36.11 | +0.979% | 129,750 | -15.037% |
| 2025-05-06 | 34.47 | 36.57 | 34.47 | 35.76 | +2.966% | 255,953 | -14.206% |
| 2025-05-05 | 34.61 | 34.91 | 33.64 | 34.73 | -0.287% | 177,234 | -11.661% |
| 2025-05-02 | 34.65 | 35.14 | 33.96 | 34.83 | +2.201% | 65,265 | -11.915% |
| 2025-05-01 | 34.41 | 35.36 | 33.85 | 34.08 | +0.769% | 110,841 | -9.977% |
| 2025-04-30 | 34.10 | 34.10 | 32.11 | 33.82 | -1.572% | 113,392 | -9.284% |
| 2025-04-29 | 33.47 | 34.51 | 33.35 | 34.36 | +2.231% | 71,827 | -10.710% |
| 2025-04-28 | 33.10 | 33.76 | 32.37 | 33.61 | +1.941% | 86,763 | -8.718% |
| 2025-04-25 | 33.02 | 33.39 | 32.56 | 32.97 | -1.139% | 63,077 | -6.946% |
| 2025-04-24 | 33.12 | 33.72 | 32.39 | 33.35 | +0.603% | 58,469 | -8.006% |
| 2025-04-23 | 33.74 | 34.28 | 32.37 | 33.15 | +1.098% | 137,301 | -7.451% |
| 2025-04-22 | 31.21 | 32.90 | 31.21 | 32.79 | +8.111% | 90,181 | -6.435% |
| 2025-04-21 | 32.14 | 32.18 | 29.20 | 30.33 | -7.106% | 110,272 | +1.154% |
| 2025-04-17 | 31.98 | 33.81 | 31.98 | 32.65 | +3.192% | 89,725 | -6.034% |
| 2025-04-16 | 32.81 | 33.18 | 31.41 | 31.64 | -2.885% | 100,246 | -3.034% |
| 2025-04-15 | 33.06 | 33.36 | 32.56 | 32.58 | 0.000% | 38,541 | -5.832% |