WEBL
Direxion Daily Dow Jones Internet Bull 3X ETF
stockNYSEETF
Market OpenOct 5, 2026 10:14:59 AM EDT
29.64USD+1.437%(+0.42)22,969
30.03Bid30.10Ask0.07SpreadPre-marketOct 5, 2026 8:26:30 AM EDT
29.00USD-0.753%(-0.22)
WEBL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.64 | 29.64 | 29.64 | 29.64 | +1.437% | 22,969 | 0.000% |
| 2026-10-02 | 29.42 | 29.72 | 28.91 | 29.22 | +2.454% | 30,116 | +1.437% |
| 2026-10-01 | 29.06 | 29.06 | 27.95 | 28.52 | +0.849% | 43,573 | +3.927% |
| 2026-09-30 | 28.12 | 29.16 | 28.09 | 28.28 | +0.820% | 35,558 | +4.809% |
| 2026-09-29 | 27.80 | 28.05 | 27.38 | 28.05 | +1.963% | 65,726 | +5.668% |
| 2026-09-28 | 28.24 | 28.24 | 27.25 | 27.51 | -6.045% | 132,873 | +7.743% |
| 2026-09-25 | 29.38 | 29.95 | 29.11 | 29.28 | -0.947% | 36,530 | +1.230% |
| 2026-09-24 | 28.46 | 29.62 | 28.46 | 29.56 | +2.072% | 18,710 | +0.271% |
| 2026-09-23 | 29.82 | 29.82 | 28.89 | 28.96 | -3.079% | 51,503 | +2.348% |
| 2026-09-22 | 31.20 | 31.65 | 29.75 | 29.88 | -3.364% | 70,917 | -0.803% |
| 2026-09-21 | 28.89 | 31.13 | 28.89 | 30.92 | +9.027% | 99,359 | -4.140% |
| 2026-09-18 | 29.42 | 29.42 | 28.20 | 28.36 | -3.505% | 76,197 | +4.513% |
| 2026-09-17 | 29.26 | 29.86 | 28.90 | 29.39 | +2.655% | 49,141 | +0.851% |
| 2026-09-16 | 29.08 | 29.58 | 28.08 | 28.63 | -1.174% | 67,871 | +3.528% |
| 2026-09-15 | 29.34 | 29.60 | 28.83 | 28.97 | -2.883% | 109,990 | +2.313% |
| 2026-09-14 | 28.74 | 30.16 | 28.71 | 29.83 | +3.865% | 48,979 | -0.637% |
| 2026-09-11 | 28.74 | 29.05 | 28.59 | 28.72 | +3.570% | 59,820 | +3.203% |
| 2026-09-10 | 27.69 | 28.70 | 27.59 | 27.73 | -2.565% | 54,637 | +6.888% |
| 2026-09-09 | 28.50 | 28.76 | 28.25 | 28.46 | +0.176% | 39,406 | +4.146% |
| 2026-09-08 | 29.14 | 29.14 | 28.03 | 28.41 | -3.236% | 72,568 | +4.329% |
| 2026-09-04 | 30.03 | 30.20 | 29.27 | 29.36 | -2.653% | 41,180 | +0.954% |
| 2026-09-03 | 29.98 | 30.71 | 29.75 | 30.16 | +6.122% | 108,252 | -1.724% |
| 2026-09-02 | 28.22 | 28.73 | 27.98 | 28.42 | +0.318% | 67,848 | +4.293% |
| 2026-09-01 | 28.83 | 29.09 | 28.21 | 28.33 | -5.472% | 89,376 | +4.624% |
| 2026-08-31 | 29.99 | 30.22 | 29.65 | 29.97 | -2.027% | 113,035 | -1.101% |
| 2026-08-28 | 30.23 | 31.61 | 30.22 | 30.59 | +0.658% | 152,035 | -3.106% |
| 2026-08-27 | 29.77 | 30.94 | 29.77 | 30.39 | +5.668% | 250,755 | -2.468% |
| 2026-08-26 | 28.39 | 29.00 | 28.32 | 28.76 | +0.700% | 46,437 | +3.060% |
| 2026-08-25 | 28.40 | 29.04 | 28.10 | 28.56 | +0.954% | 50,359 | +3.782% |
| 2026-08-24 | 27.88 | 28.64 | 27.83 | 28.29 | -0.176% | 65,567 | +4.772% |
| 2026-08-21 | 27.66 | 28.51 | 27.51 | 28.34 | +2.868% | 95,386 | +4.587% |
| 2026-08-20 | 27.72 | 28.17 | 27.53 | 27.55 | -2.547% | 102,998 | +7.586% |
| 2026-08-19 | 27.75 | 28.77 | 27.45 | 28.27 | +2.763% | 83,554 | +4.846% |
| 2026-08-18 | 27.81 | 28.26 | 27.46 | 27.51 | -3.372% | 64,300 | +7.743% |
| 2026-08-17 | 29.50 | 29.72 | 28.43 | 28.47 | -4.655% | 149,033 | +4.110% |
| 2026-08-14 | 31.12 | 31.25 | 29.77 | 29.86 | -4.049% | 83,712 | -0.737% |
| 2026-08-13 | 29.50 | 31.15 | 29.50 | 31.12 | +4.115% | 119,591 | -4.756% |
| 2026-08-12 | 29.94 | 30.58 | 29.60 | 29.89 | +0.946% | 90,538 | -0.836% |
| 2026-08-11 | 30.35 | 30.60 | 29.13 | 29.61 | -2.822% | 96,557 | +0.101% |
| 2026-08-10 | 29.17 | 30.51 | 29.17 | 30.47 | +3.745% | 155,114 | -2.724% |
| 2026-08-07 | 28.91 | 29.76 | 28.91 | 29.37 | +6.144% | 115,495 | +0.919% |
| 2026-08-06 | 27.22 | 28.20 | 27.05 | 27.67 | -3.957% | 244,434 | +7.120% |
| 2026-08-05 | 30.57 | 30.69 | 28.37 | 28.81 | -0.587% | 212,543 | +2.881% |
| 2026-08-04 | 27.03 | 29.29 | 27.03 | 28.98 | +5.305% | 339,525 | +2.277% |
| 2026-08-03 | 26.00 | 27.77 | 26.00 | 27.52 | +9.120% | 488,866 | +7.703% |
| 2026-07-31 | 24.50 | 25.42 | 24.21 | 25.22 | +7.548% | 156,732 | +17.526% |
| 2026-07-30 | 22.62 | 23.54 | 22.46 | 23.45 | +0.214% | 190,745 | +26.397% |
| 2026-07-29 | 23.42 | 25.04 | 23.33 | 23.40 | -0.595% | 142,460 | +26.667% |
| 2026-07-28 | 22.74 | 23.76 | 22.05 | 23.54 | +4.437% | 157,033 | +25.913% |
| 2026-07-27 | 22.42 | 22.82 | 22.03 | 22.54 | +5.623% | 230,278 | +31.500% |
| 2026-07-24 | 21.15 | 21.69 | 20.95 | 21.34 | +1.426% | 131,932 | +38.894% |
| 2026-07-23 | 21.77 | 21.95 | 20.58 | 21.04 | -7.800% | 385,263 | +40.875% |
| 2026-07-22 | 24.05 | 24.05 | 22.79 | 22.82 | -5.546% | 180,755 | +29.886% |
| 2026-07-21 | 24.37 | 24.60 | 23.95 | 24.16 | -0.862% | 100,918 | +22.682% |
| 2026-07-20 | 23.95 | 25.08 | 23.95 | 24.37 | +0.661% | 109,281 | +21.625% |
| 2026-07-17 | 23.18 | 24.69 | 23.18 | 24.21 | -3.546% | 175,575 | +22.429% |
| 2026-07-16 | 26.28 | 26.28 | 24.78 | 25.10 | -4.345% | 124,176 | +18.088% |
| 2026-07-15 | 26.33 | 26.81 | 25.86 | 26.24 | +1.824% | 95,280 | +12.957% |
| 2026-07-14 | 24.84 | 26.04 | 24.83 | 25.77 | +0.743% | 129,711 | +15.017% |
| 2026-07-13 | 25.88 | 26.48 | 25.38 | 25.58 | -1.691% | 162,747 | +15.872% |
| 2026-07-10 | 26.43 | 26.91 | 25.45 | 26.02 | +0.580% | 169,102 | +13.912% |
| 2026-07-09 | 23.76 | 25.91 | 23.76 | 25.87 | +5.205% | 183,386 | +14.573% |
| 2026-07-08 | 24.12 | 24.67 | 23.51 | 24.59 | -0.807% | 288,479 | +20.537% |
| 2026-07-07 | 25.00 | 25.54 | 24.61 | 24.79 | +1.225% | 319,538 | +19.564% |
| 2026-07-06 | 23.73 | 24.73 | 23.70 | 24.49 | +3.947% | 242,317 | +21.029% |
| 2026-07-02 | 23.98 | 24.35 | 23.18 | 23.56 | -2.925% | 303,031 | +25.806% |
| 2026-07-01 | 23.74 | 25.02 | 23.58 | 24.27 | +5.614% | 441,467 | +22.126% |
| 2026-06-30 | 22.49 | 23.14 | 22.34 | 22.98 | +0.349% | 147,592 | +28.982% |
| 2026-06-29 | 22.21 | 23.40 | 22.21 | 22.90 | +6.561% | 695,505 | +29.432% |
| 2026-06-26 | 20.50 | 21.75 | 20.40 | 21.49 | +3.467% | 305,049 | +37.925% |
| 2026-06-25 | 21.52 | 21.56 | 20.42 | 20.77 | -3.843% | 526,713 | +42.706% |
| 2026-06-24 | 21.34 | 22.82 | 21.29 | 21.60 | +0.279% | 499,846 | +37.222% |
| 2026-06-23 | 21.02 | 22.09 | 21.02 | 21.54 | -1.734% | 337,133 | +37.604% |
| 2026-06-22 | 22.84 | 23.39 | 21.38 | 21.92 | -6.564% | 829,625 | +35.219% |
| 2026-06-18 | 23.17 | 23.54 | 22.20 | 23.46 | +3.166% | 699,448 | +26.343% |
| 2026-06-17 | 24.50 | 24.50 | 22.63 | 22.74 | -8.785% | 366,719 | +30.343% |
| 2026-06-16 | 25.11 | 25.60 | 24.69 | 24.93 | -0.638% | 178,430 | +18.893% |
| 2026-06-15 | 24.45 | 25.51 | 24.45 | 25.09 | +7.775% | 286,091 | +18.135% |
| 2026-06-12 | 23.87 | 23.87 | 22.48 | 23.28 | -0.894% | 266,400 | +27.320% |
| 2026-06-11 | 22.66 | 23.56 | 21.80 | 23.49 | +2.576% | 317,061 | +26.181% |
| 2026-06-10 | 23.74 | 24.41 | 22.88 | 22.90 | -5.411% | 218,193 | +29.432% |
| 2026-06-09 | 25.14 | 26.08 | 22.80 | 24.21 | -3.430% | 315,013 | +22.429% |
| 2026-06-08 | 25.50 | 25.75 | 24.66 | 25.07 | -1.299% | 142,674 | +18.229% |
| 2026-06-05 | 27.38 | 27.75 | 25.00 | 25.40 | -9.705% | 218,982 | +16.693% |
| 2026-06-04 | 28.00 | 28.66 | 27.38 | 28.13 | +0.572% | 82,426 | +5.368% |
| 2026-06-03 | 29.17 | 29.17 | 27.76 | 27.97 | -5.952% | 130,552 | +5.971% |
| 2026-06-02 | 29.50 | 30.05 | 28.87 | 29.74 | -3.910% | 228,646 | -0.336% |
| 2026-06-01 | 29.06 | 31.31 | 29.06 | 30.95 | +6.982% | 211,900 | -4.233% |
| 2026-05-29 | 27.86 | 29.05 | 27.66 | 28.93 | +4.705% | 224,849 | +2.454% |
| 2026-05-28 | 27.26 | 27.82 | 26.79 | 27.63 | +4.858% | 195,452 | +7.275% |
| 2026-05-27 | 25.78 | 26.95 | 25.78 | 26.35 | +0.688% | 198,462 | +12.486% |
| 2026-05-26 | 26.42 | 26.56 | 25.84 | 26.17 | -0.191% | 183,078 | +13.259% |
| 2026-05-22 | 26.00 | 26.80 | 26.00 | 26.22 | +2.422% | 216,967 | +13.043% |
| 2026-05-21 | 24.39 | 25.86 | 24.16 | 25.60 | +2.564% | 139,993 | +15.781% |
| 2026-05-20 | 24.25 | 25.08 | 23.75 | 24.96 | +1.919% | 236,551 | +18.750% |
| 2026-05-19 | 25.10 | 25.72 | 24.04 | 24.49 | -3.278% | 173,055 | +21.029% |
| 2026-05-18 | 24.68 | 25.80 | 24.39 | 25.32 | +2.469% | 213,805 | +17.062% |
| 2026-05-15 | 24.14 | 25.14 | 23.98 | 24.71 | -0.202% | 289,714 | +19.951% |
| 2026-05-14 | 24.50 | 25.18 | 24.31 | 24.76 | +4.034% | 238,713 | +19.709% |
| 2026-05-13 | 23.14 | 23.98 | 22.49 | 23.80 | +2.015% | 298,235 | +24.538% |
| 2026-05-12 | 23.35 | 23.59 | 22.81 | 23.33 | -0.934% | 320,255 | +27.047% |
| 2026-05-11 | 24.09 | 24.57 | 23.41 | 23.55 | -4.385% | 420,984 | +25.860% |
| 2026-05-08 | 24.64 | 24.66 | 24.04 | 24.63 | -2.687% | 256,136 | +20.341% |
| 2026-05-07 | 25.40 | 25.86 | 24.77 | 25.31 | +3.348% | 320,826 | +17.108% |
| 2026-05-06 | 24.50 | 24.71 | 24.09 | 24.49 | -0.890% | 424,081 | +21.029% |
| 2026-05-05 | 25.09 | 25.10 | 24.50 | 24.71 | +0.122% | 293,674 | +19.951% |
| 2026-05-04 | 24.45 | 25.42 | 24.41 | 24.68 | +1.647% | 294,218 | +20.097% |
| 2026-05-01 | 23.86 | 24.75 | 23.86 | 24.28 | +3.275% | 350,707 | +22.076% |
| 2026-04-30 | 23.57 | 23.80 | 22.06 | 23.51 | +0.945% | 395,873 | +26.074% |
| 2026-04-29 | 22.30 | 23.37 | 21.96 | 23.29 | +2.780% | 345,711 | +27.265% |
| 2026-04-28 | 22.84 | 23.26 | 22.48 | 22.66 | -3.162% | 282,589 | +30.803% |
| 2026-04-27 | 23.18 | 23.80 | 23.05 | 23.40 | -0.637% | 265,687 | +26.667% |
| 2026-04-24 | 22.89 | 23.70 | 22.50 | 23.55 | +3.562% | 383,133 | +25.860% |
| 2026-04-23 | 23.54 | 23.54 | 21.78 | 22.74 | -6.033% | 696,896 | +30.343% |
| 2026-04-22 | 24.24 | 24.46 | 23.80 | 24.20 | +1.895% | 306,013 | +22.479% |
| 2026-04-21 | 24.13 | 24.86 | 23.54 | 23.75 | -0.294% | 290,960 | +24.800% |
| 2026-04-20 | 23.12 | 23.83 | 23.03 | 23.82 | +1.448% | 357,774 | +24.433% |
| 2026-04-17 | 23.33 | 23.80 | 23.13 | 23.48 | +1.557% | 423,228 | +26.235% |
| 2026-04-16 | 22.98 | 23.40 | 22.41 | 23.12 | +2.756% | 504,957 | +28.201% |
| 2026-04-15 | 21.50 | 22.59 | 21.29 | 22.50 | +6.686% | 464,213 | +31.733% |
| 2026-04-14 | 20.51 | 21.40 | 20.43 | 21.09 | +5.345% | 463,181 | +40.541% |
| 2026-04-13 | 18.56 | 20.06 | 18.49 | 20.02 | +7.231% | 597,480 | +48.052% |
| 2026-04-10 | 19.51 | 19.67 | 18.41 | 18.67 | -2.862% | 596,650 | +58.757% |
| 2026-04-09 | 19.76 | 19.80 | 18.59 | 19.22 | -2.188% | 471,284 | +54.214% |
| 2026-04-08 | 20.42 | 20.60 | 19.44 | 19.65 | +7.377% | 500,179 | +50.840% |
| 2026-04-07 | 17.97 | 18.33 | 17.39 | 18.30 | +1.385% | 376,643 | +61.967% |
| 2026-04-06 | 17.97 | 18.36 | 17.74 | 18.05 | +0.951% | 492,408 | +64.211% |
| 2026-04-02 | 16.30 | 18.00 | 16.19 | 17.88 | +3.712% | 619,854 | +65.772% |
| 2026-04-01 | 17.30 | 17.75 | 16.66 | 17.24 | +2.497% | 454,325 | +71.926% |
| 2026-03-31 | 15.75 | 16.90 | 15.66 | 16.82 | +10.512% | 440,397 | +76.219% |
| 2026-03-30 | 15.70 | 15.86 | 14.90 | 15.22 | -1.040% | 422,320 | +94.744% |
| 2026-03-27 | 16.47 | 16.47 | 15.22 | 15.38 | -8.724% | 443,975 | +92.718% |
| 2026-03-26 | 17.43 | 18.13 | 16.81 | 16.85 | -6.545% | 355,359 | +75.905% |
| 2026-03-25 | 18.23 | 18.70 | 17.61 | 18.03 | +2.852% | 473,699 | +64.393% |
| 2026-03-24 | 18.41 | 18.44 | 17.50 | 17.53 | -7.347% | 355,377 | +69.082% |
| 2026-03-23 | 18.66 | 19.39 | 18.41 | 18.92 | +5.876% | 308,586 | +56.660% |
| 2026-03-20 | 18.52 | 18.52 | 17.46 | 17.87 | -4.896% | 411,135 | +65.865% |
| 2026-03-19 | 18.67 | 19.10 | 18.28 | 18.79 | -1.726% | 412,585 | +57.743% |
| 2026-03-18 | 19.27 | 19.75 | 19.09 | 19.12 | -2.249% | 220,610 | +55.021% |
| 2026-03-17 | 19.50 | 20.08 | 19.30 | 19.56 | +1.875% | 175,972 | +51.534% |
| 2026-03-16 | 18.94 | 19.38 | 18.80 | 19.20 | +3.840% | 249,356 | +54.375% |
| 2026-03-13 | 18.85 | 19.32 | 18.18 | 18.49 | -1.176% | 482,324 | +60.303% |
| 2026-03-12 | 19.25 | 19.87 | 18.66 | 18.71 | -5.457% | 243,124 | +58.418% |
| 2026-03-11 | 19.99 | 20.47 | 19.42 | 19.79 | -0.302% | 228,555 | +49.773% |
| 2026-03-10 | 20.25 | 20.37 | 19.40 | 19.85 | -1.733% | 350,118 | +49.320% |
| 2026-03-09 | 19.09 | 20.30 | 18.68 | 20.20 | +0.899% | 415,405 | +46.733% |
| 2026-03-06 | 19.87 | 20.39 | 19.61 | 20.02 | -3.611% | 234,414 | +48.052% |
| 2026-03-05 | 20.20 | 21.17 | 20.14 | 20.77 | +2.822% | 875,812 | +42.706% |
| 2026-03-04 | 19.30 | 20.38 | 19.20 | 20.20 | +5.815% | 723,582 | +46.733% |
| 2026-03-03 | 18.00 | 19.33 | 17.45 | 19.09 | -0.417% | 1,147,926 | +55.265% |
| 2026-03-02 | 18.15 | 19.38 | 18.15 | 19.17 | -0.981% | 712,975 | +54.617% |
| 2026-02-27 | 18.60 | 19.41 | 18.23 | 19.36 | +1.414% | 455,506 | +53.099% |
| 2026-02-26 | 18.81 | 19.21 | 18.43 | 19.09 | +2.524% | 696,529 | +55.265% |
| 2026-02-25 | 17.55 | 18.62 | 17.55 | 18.62 | +6.950% | 472,964 | +59.184% |
| 2026-02-24 | 16.53 | 17.53 | 16.35 | 17.41 | +4.943% | 541,624 | +70.247% |
| 2026-02-23 | 17.92 | 17.92 | 16.31 | 16.59 | -9.443% | 618,294 | +78.662% |
| 2026-02-20 | 17.79 | 18.90 | 17.68 | 18.32 | +0.826% | 407,006 | +61.790% |
| 2026-02-19 | 18.21 | 18.36 | 17.75 | 18.17 | -1.464% | 264,542 | +63.126% |
| 2026-02-18 | 17.64 | 18.61 | 17.36 | 18.44 | +3.363% | 189,397 | +60.738% |
| 2026-02-17 | 17.75 | 18.21 | 17.07 | 17.84 | -0.999% | 188,729 | +66.143% |
| 2026-02-13 | 17.71 | 18.41 | 17.29 | 18.02 | +2.503% | 348,095 | +64.484% |
| 2026-02-12 | 19.39 | 19.39 | 17.23 | 17.58 | -10.306% | 802,153 | +68.601% |
| 2026-02-11 | 21.34 | 21.34 | 19.10 | 19.60 | -6.444% | 354,125 | +51.224% |
| 2026-02-10 | 21.20 | 21.86 | 20.87 | 20.95 | +0.239% | 155,777 | +41.480% |
| 2026-02-09 | 20.08 | 21.08 | 19.57 | 20.90 | +2.956% | 220,024 | +41.818% |
| 2026-02-06 | 19.57 | 20.33 | 18.82 | 20.30 | +2.681% | 410,411 | +46.010% |
| 2026-02-05 | 20.08 | 20.63 | 19.45 | 19.77 | -6.214% | 436,781 | +49.924% |
| 2026-02-04 | 22.32 | 22.32 | 20.54 | 21.08 | -5.893% | 328,277 | +40.607% |
| 2026-02-03 | 24.44 | 24.54 | 21.65 | 22.40 | -9.895% | 395,964 | +32.321% |
| 2026-02-02 | 24.38 | 25.40 | 24.35 | 24.86 | +1.469% | 135,487 | +19.228% |
| 2026-01-30 | 25.25 | 25.45 | 24.27 | 24.50 | -5.149% | 169,503 | +20.980% |
| 2026-01-29 | 26.62 | 26.66 | 24.62 | 25.83 | -1.450% | 244,704 | +14.750% |
| 2026-01-28 | 27.16 | 27.37 | 25.95 | 26.21 | -1.835% | 237,841 | +13.087% |
| 2026-01-27 | 26.81 | 26.83 | 26.21 | 26.70 | +1.986% | 122,148 | +11.011% |
| 2026-01-26 | 25.63 | 26.54 | 25.54 | 26.18 | +4.553% | 183,313 | +13.216% |
| 2026-01-23 | 24.80 | 25.44 | 24.73 | 25.04 | +0.643% | 114,313 | +18.371% |
| 2026-01-22 | 24.56 | 25.13 | 24.48 | 24.88 | +5.648% | 204,680 | +19.132% |
| 2026-01-21 | 23.01 | 23.92 | 22.78 | 23.55 | +1.247% | 190,506 | +25.860% |
| 2026-01-20 | 23.56 | 24.16 | 23.13 | 23.26 | -6.774% | 242,465 | +27.429% |
| 2026-01-16 | 25.96 | 25.96 | 24.92 | 24.95 | -2.653% | 89,562 | +18.798% |
| 2026-01-15 | 25.98 | 26.17 | 25.52 | 25.63 | +0.431% | 89,112 | +15.646% |
| 2026-01-14 | 26.58 | 26.58 | 24.99 | 25.52 | -5.165% | 175,805 | +16.144% |
| 2026-01-13 | 27.19 | 27.72 | 26.45 | 26.91 | -0.957% | 84,015 | +10.145% |
| 2026-01-12 | 26.70 | 27.37 | 26.61 | 27.17 | +0.184% | 69,482 | +9.091% |
| 2026-01-09 | 27.21 | 27.46 | 26.32 | 27.12 | -0.294% | 100,167 | +9.292% |
| 2026-01-08 | 28.05 | 28.05 | 26.98 | 27.20 | -3.237% | 112,190 | +8.971% |
| 2026-01-07 | 27.70 | 28.68 | 27.70 | 28.11 | +0.717% | 60,843 | +5.443% |
| 2026-01-06 | 27.30 | 27.99 | 27.14 | 27.91 | +2.010% | 89,703 | +6.198% |
| 2026-01-05 | 26.58 | 27.90 | 26.58 | 27.36 | +4.189% | 89,685 | +8.333% |
| 2026-01-02 | 27.89 | 27.89 | 25.81 | 26.26 | -4.020% | 163,043 | +12.871% |
| 2025-12-31 | 27.86 | 27.86 | 27.32 | 27.36 | -2.425% | 52,339 | +8.333% |
| 2025-12-30 | 27.96 | 28.29 | 27.96 | 28.04 | -0.249% | 20,446 | +5.706% |
| 2025-12-29 | 27.86 | 28.44 | 27.78 | 28.11 | -0.951% | 78,521 | +5.443% |
| 2025-12-26 | 28.18 | 28.42 | 28.10 | 28.38 | +0.460% | 67,955 | +4.440% |
| 2025-12-24 | 27.93 | 28.32 | 27.93 | 28.25 | +0.248% | 44,399 | +4.920% |
| 2025-12-23 | 27.82 | 28.24 | 27.57 | 28.18 | +0.249% | 61,692 | +5.181% |
| 2025-12-22 | 28.25 | 28.46 | 27.95 | 28.11 | +1.151% | 94,352 | +5.443% |
| 2025-12-19 | 27.29 | 28.18 | 27.29 | 27.79 | +2.546% | 75,558 | +6.657% |
| 2025-12-18 | 27.00 | 27.66 | 26.82 | 27.10 | +3.831% | 100,144 | +9.373% |
| 2025-12-17 | 27.45 | 27.66 | 26.07 | 26.10 | -3.726% | 105,050 | +13.563% |
| 2025-12-16 | 26.65 | 27.37 | 26.50 | 27.11 | +0.519% | 73,285 | +9.332% |
| 2025-12-15 | 28.05 | 28.07 | 26.70 | 26.97 | -2.600% | 94,146 | +9.900% |
| 2025-12-12 | 28.65 | 28.93 | 27.41 | 27.69 | -3.921% | 84,758 | +7.042% |
| 2025-12-11 | 28.92 | 29.14 | 28.27 | 28.82 | -0.173% | 92,092 | +2.845% |
| 2025-12-10 | 28.63 | 29.21 | 28.28 | 28.87 | +0.069% | 218,855 | +2.667% |
| 2025-12-09 | 28.25 | 28.97 | 28.15 | 28.85 | +1.086% | 62,680 | +2.738% |
| 2025-12-08 | 28.95 | 28.95 | 28.25 | 28.54 | -0.557% | 54,385 | +3.854% |
| 2025-12-05 | 28.15 | 29.37 | 28.14 | 28.70 | +1.378% | 116,515 | +3.275% |
| 2025-12-04 | 28.65 | 28.67 | 27.75 | 28.31 | -0.071% | 87,982 | +4.698% |
| 2025-12-03 | 27.95 | 28.45 | 27.64 | 28.33 | -0.106% | 82,052 | +4.624% |
| 2025-12-02 | 28.05 | 28.62 | 27.86 | 28.36 | +2.346% | 91,935 | +4.513% |
| 2025-12-01 | 27.19 | 28.15 | 27.15 | 27.71 | -0.788% | 109,884 | +6.965% |
| 2025-11-28 | 27.40 | 27.93 | 27.35 | 27.93 | +3.521% | 76,626 | +6.122% |
| 2025-11-26 | 27.22 | 27.33 | 26.93 | 26.98 | -0.991% | 81,363 | +9.859% |
| 2025-11-25 | 26.22 | 27.33 | 25.78 | 27.25 | +5.172% | 111,122 | +8.771% |
| 2025-11-24 | 25.02 | 25.99 | 24.98 | 25.91 | +6.582% | 249,993 | +14.396% |
| 2025-11-21 | 23.90 | 24.89 | 23.15 | 24.31 | +2.014% | 258,006 | +21.925% |
| 2025-11-20 | 27.39 | 27.39 | 23.71 | 23.83 | -8.099% | 230,329 | +24.381% |
| 2025-11-19 | 26.22 | 26.74 | 25.38 | 25.93 | -1.743% | 178,317 | +14.308% |
| 2025-11-18 | 26.42 | 27.05 | 25.44 | 26.39 | -2.151% | 174,173 | +12.315% |
| 2025-11-17 | 27.81 | 28.52 | 26.43 | 26.97 | -3.679% | 213,155 | +9.900% |
| 2025-11-14 | 27.03 | 28.81 | 26.70 | 28.00 | -1.235% | 160,494 | +5.857% |
| 2025-11-13 | 29.70 | 29.96 | 28.18 | 28.35 | -6.001% | 136,565 | +4.550% |
| 2025-11-12 | 30.90 | 30.90 | 29.76 | 30.16 | -1.534% | 63,099 | -1.724% |
| 2025-11-11 | 30.06 | 30.75 | 30.04 | 30.63 | +0.229% | 66,909 | -3.232% |
| 2025-11-10 | 30.10 | 30.71 | 29.75 | 30.56 | +5.053% | 157,327 | -3.010% |
| 2025-11-07 | 28.04 | 29.09 | 27.37 | 29.09 | +1.963% | 194,155 | +1.891% |
| 2025-11-06 | 29.97 | 30.10 | 28.20 | 28.53 | -6.305% | 165,988 | +3.891% |
| 2025-11-05 | 30.37 | 30.80 | 30.09 | 30.45 | -0.620% | 144,168 | -2.660% |
| 2025-11-04 | 31.39 | 32.18 | 30.51 | 30.64 | -7.292% | 194,545 | -3.264% |
| 2025-11-03 | 34.02 | 34.12 | 32.51 | 33.05 | 0.000% | 129,378 | -10.318% |
| 2025-10-31 | 33.17 | 33.30 | 32.39 | 33.05 | +5.726% | 154,984 | -10.318% |
| 2025-10-30 | 32.32 | 32.88 | 31.21 | 31.26 | -7.460% | 210,775 | -5.182% |
| 2025-10-29 | 33.86 | 34.18 | 33.16 | 33.78 | -0.030% | 155,730 | -12.256% |
| 2025-10-28 | 34.13 | 34.52 | 33.79 | 33.79 | 0.000% | 87,827 | -12.282% |
| 2025-10-27 | 33.78 | 34.00 | 33.36 | 33.79 | +3.650% | 106,176 | -12.282% |
| 2025-10-24 | 32.81 | 33.15 | 32.45 | 32.60 | +1.811% | 80,058 | -9.080% |
| 2025-10-23 | 31.42 | 32.12 | 31.42 | 32.02 | +2.300% | 122,286 | -7.433% |
| 2025-10-22 | 32.70 | 32.71 | 30.60 | 31.30 | -6.372% | 238,940 | -5.304% |
| 2025-10-21 | 32.92 | 33.59 | 32.59 | 33.43 | +1.921% | 116,770 | -11.337% |
| 2025-10-20 | 31.78 | 32.96 | 31.78 | 32.80 | +5.061% | 105,065 | -9.634% |
| 2025-10-17 | 30.49 | 31.31 | 30.10 | 31.22 | +0.645% | 91,917 | -5.061% |
| 2025-10-16 | 32.73 | 33.23 | 30.54 | 31.02 | -2.850% | 150,912 | -4.449% |
| 2025-10-15 | 32.28 | 32.86 | 31.18 | 31.93 | +1.012% | 98,167 | -7.172% |
| 2025-10-14 | 30.68 | 32.33 | 29.89 | 31.61 | -1.126% | 136,773 | -6.232% |
| 2025-10-13 | 31.82 | 32.30 | 31.25 | 31.97 | +3.900% | 180,194 | -7.288% |
| 2025-10-10 | 33.75 | 34.34 | 30.69 | 30.77 | -8.640% | 192,336 | -3.672% |
| 2025-10-09 | 33.31 | 33.70 | 32.68 | 33.68 | +1.020% | 106,607 | -11.995% |
| 2025-10-08 | 32.19 | 33.43 | 32.19 | 33.34 | +4.351% | 136,217 | -11.098% |
| 2025-10-07 | 33.07 | 33.10 | 31.15 | 31.95 | -2.413% | 169,002 | -7.230% |
| 2025-10-06 | 32.00 | 33.07 | 31.40 | 32.74 | +3.739% | 186,010 | -9.469% |
| 2025-10-03 | 32.36 | 32.36 | 31.39 | 31.56 | -2.442% | 158,811 | -6.084% |
| 2025-10-02 | 32.08 | 32.35 | 31.20 | 32.35 | +1.698% | 153,681 | -8.377% |
| 2025-10-01 | 31.39 | 32.00 | 31.30 | 31.81 | -1.517% | 130,729 | -6.822% |
| 2025-09-30 | 33.67 | 33.67 | 31.66 | 32.30 | -4.012% | 224,347 | -8.235% |
| 2025-09-29 | 33.56 | 34.22 | 33.38 | 33.65 | +2.093% | 114,152 | -11.917% |
| 2025-09-26 | 32.80 | 33.04 | 32.21 | 32.96 | +0.919% | 74,093 | -10.073% |
| 2025-09-25 | 32.45 | 33.03 | 31.62 | 32.66 | -1.508% | 135,034 | -9.247% |
| 2025-09-24 | 33.98 | 33.98 | 32.60 | 33.16 | -1.339% | 91,789 | -10.615% |
| 2025-09-23 | 34.79 | 34.79 | 33.40 | 33.61 | -3.364% | 191,962 | -11.812% |
| 2025-09-22 | 34.68 | 35.00 | 34.39 | 34.78 | -0.799% | 90,956 | -14.779% |
| 2025-09-19 | 35.04 | 35.24 | 34.58 | 35.06 | +1.594% | 181,025 | -15.459% |
| 2025-09-18 | 34.44 | 34.86 | 34.35 | 34.51 | +1.560% | 151,082 | -14.112% |
| 2025-09-17 | 33.64 | 34.17 | 32.86 | 33.98 | +1.282% | 118,527 | -12.772% |
| 2025-09-16 | 33.98 | 33.98 | 33.32 | 33.55 | -1.003% | 74,149 | -11.654% |
| 2025-09-15 | 32.82 | 34.07 | 32.82 | 33.89 | +4.341% | 138,240 | -12.541% |
| 2025-09-12 | 33.48 | 33.48 | 32.39 | 32.48 | -3.905% | 155,350 | -8.744% |
| 2025-09-11 | 33.94 | 34.17 | 33.62 | 33.80 | +0.416% | 114,066 | -12.308% |
| 2025-09-10 | 34.59 | 34.59 | 33.44 | 33.66 | -2.180% | 136,156 | -11.943% |
| 2025-09-09 | 33.56 | 34.45 | 33.33 | 34.41 | +3.395% | 211,576 | -13.862% |
| 2025-09-08 | 33.27 | 33.69 | 33.24 | 33.28 | +1.247% | 91,285 | -10.938% |
| 2025-09-05 | 33.00 | 33.57 | 32.15 | 32.87 | +0.336% | 189,453 | -9.827% |
| 2025-09-04 | 31.90 | 32.81 | 31.40 | 32.76 | +2.922% | 219,601 | -9.524% |
| 2025-09-03 | 31.31 | 31.86 | 31.04 | 31.83 | +3.884% | 124,736 | -6.880% |
| 2025-09-02 | 29.79 | 30.64 | 29.32 | 30.64 | -2.699% | 179,071 | -3.264% |
| 2025-08-29 | 31.88 | 32.08 | 31.00 | 31.49 | -2.175% | 141,429 | -5.875% |
| 2025-08-28 | 30.78 | 32.51 | 30.78 | 32.19 | +4.751% | 247,711 | -7.922% |
| 2025-08-27 | 30.39 | 30.89 | 30.37 | 30.73 | +1.119% | 83,788 | -3.547% |
| 2025-08-26 | 30.13 | 30.51 | 30.03 | 30.39 | +0.264% | 68,027 | -2.468% |
| 2025-08-25 | 30.24 | 30.73 | 30.17 | 30.31 | 0.000% | 95,567 | -2.210% |
| 2025-08-22 | 28.95 | 30.37 | 28.77 | 30.31 | +5.280% | 272,108 | -2.210% |
| 2025-08-21 | 28.83 | 28.91 | 28.21 | 28.79 | -0.690% | 99,957 | +2.952% |
| 2025-08-20 | 29.03 | 29.11 | 27.66 | 28.99 | -1.361% | 199,933 | +2.242% |
| 2025-08-19 | 30.38 | 30.44 | 29.14 | 29.39 | -4.048% | 153,555 | +0.851% |
| 2025-08-18 | 30.06 | 30.74 | 29.86 | 30.63 | +1.022% | 83,645 | -3.232% |
| 2025-08-15 | 29.96 | 30.59 | 29.60 | 30.32 | +1.134% | 132,144 | -2.243% |
| 2025-08-14 | 29.69 | 30.37 | 29.63 | 29.98 | -0.498% | 64,501 | -1.134% |
| 2025-08-13 | 30.51 | 30.57 | 29.86 | 30.13 | +0.066% | 206,039 | -1.626% |
| 2025-08-12 | 29.58 | 30.18 | 29.14 | 30.11 | +3.258% | 142,590 | -1.561% |
| 2025-08-11 | 29.73 | 30.00 | 28.97 | 29.16 | -2.475% | 127,380 | +1.646% |
| 2025-08-08 | 30.36 | 30.42 | 29.55 | 29.90 | -0.928% | 108,672 | -0.870% |
| 2025-08-07 | 31.66 | 32.00 | 29.30 | 30.18 | -2.425% | 255,084 | -1.789% |
| 2025-08-06 | 29.53 | 30.98 | 29.40 | 30.93 | +7.658% | 157,665 | -4.171% |
| 2025-08-05 | 29.83 | 30.03 | 28.62 | 28.73 | -3.070% | 147,221 | +3.167% |
| 2025-08-04 | 28.78 | 29.64 | 28.73 | 29.64 | +5.631% | 198,124 | 0.000% |
| 2025-08-01 | 29.25 | 29.25 | 27.70 | 28.06 | -9.862% | 334,013 | +5.631% |
| 2025-07-31 | 32.30 | 32.43 | 31.00 | 31.13 | +3.216% | 377,475 | -4.786% |
| 2025-07-30 | 30.17 | 30.60 | 29.75 | 30.16 | +0.533% | 205,525 | -1.724% |
| 2025-07-29 | 30.89 | 31.00 | 29.79 | 30.00 | -2.755% | 132,978 | -1.200% |
| 2025-07-28 | 31.04 | 31.16 | 30.47 | 30.85 | +0.162% | 150,105 | -3.922% |
| 2025-07-25 | 30.50 | 31.05 | 30.34 | 30.80 | +1.751% | 134,923 | -3.766% |
| 2025-07-24 | 30.52 | 30.68 | 30.07 | 30.27 | +0.934% | 117,149 | -2.081% |
| 2025-07-23 | 29.90 | 30.08 | 29.53 | 29.99 | +1.113% | 116,470 | -1.167% |
| 2025-07-22 | 30.17 | 30.17 | 29.13 | 29.66 | -1.625% | 117,305 | -0.067% |
| 2025-07-21 | 29.60 | 30.39 | 29.53 | 30.15 | +2.203% | 157,326 | -1.692% |
| 2025-07-18 | 29.50 | 29.50 | 28.74 | 29.50 | +0.786% | 98,241 | +0.475% |
| 2025-07-17 | 28.64 | 29.40 | 28.64 | 29.27 | +2.307% | 158,908 | +1.264% |
| 2025-07-16 | 28.71 | 28.75 | 27.89 | 28.61 | 0.000% | 83,321 | +3.600% |
| 2025-07-15 | 29.21 | 29.22 | 28.56 | 28.61 | -1.345% | 182,931 | +3.600% |
| 2025-07-14 | 28.12 | 29.29 | 28.12 | 29.00 | +3.056% | 202,005 | +2.207% |
| 2025-07-11 | 28.56 | 28.71 | 28.12 | 28.14 | -2.190% | 145,118 | +5.330% |
| 2025-07-10 | 29.76 | 29.89 | 28.38 | 28.77 | -4.036% | 183,199 | +3.024% |
| 2025-07-09 | 29.66 | 30.10 | 29.46 | 29.98 | +2.601% | 205,105 | -1.134% |
| 2025-07-08 | 30.00 | 30.00 | 28.87 | 29.22 | -2.143% | 116,844 | +1.437% |
| 2025-07-07 | 29.58 | 30.04 | 29.39 | 29.86 | -0.067% | 226,501 | -0.737% |
| 2025-07-03 | 29.48 | 30.13 | 29.45 | 29.88 | +3.391% | 221,828 | -0.803% |
| 2025-07-02 | 28.68 | 28.93 | 28.29 | 28.90 | 0.000% | 190,196 | +2.561% |
| 2025-07-01 | 29.76 | 29.91 | 28.26 | 28.90 | -3.538% | 241,805 | +2.561% |
| 2025-06-30 | 30.03 | 30.20 | 29.64 | 29.96 | +1.905% | 405,668 | -1.068% |
| 2025-06-27 | 28.60 | 29.46 | 28.37 | 29.40 | +3.412% | 335,832 | +0.816% |
| 2025-06-26 | 27.60 | 28.52 | 27.18 | 28.43 | +4.522% | 147,378 | +4.256% |
| 2025-06-25 | 27.80 | 28.00 | 27.03 | 27.20 | -0.730% | 117,824 | +8.971% |
| 2025-06-24 | 26.95 | 27.62 | 26.72 | 27.40 | +5.142% | 158,744 | +8.175% |
| 2025-06-23 | 25.30 | 26.12 | 24.59 | 26.06 | +3.004% | 194,072 | +13.738% |
| 2025-06-20 | 26.41 | 26.60 | 25.11 | 25.30 | -2.090% | 160,310 | +17.154% |
| 2025-06-18 | 26.20 | 26.55 | 25.84 | 25.84 | -1.223% | 751,797 | +14.706% |
| 2025-06-17 | 26.11 | 26.77 | 25.99 | 26.16 | -1.986% | 168,307 | +13.303% |
| 2025-06-16 | 26.11 | 26.70 | 25.95 | 26.69 | +4.708% | 210,484 | +11.053% |
| 2025-06-13 | 25.55 | 26.33 | 25.25 | 25.49 | -4.675% | 243,639 | +16.281% |
| 2025-06-12 | 26.59 | 27.19 | 26.53 | 26.74 | -0.706% | 94,825 | +10.845% |
| 2025-06-11 | 27.32 | 27.46 | 26.63 | 26.93 | -1.174% | 123,819 | +10.063% |
| 2025-06-10 | 27.70 | 27.78 | 26.64 | 27.25 | -0.981% | 143,920 | +8.771% |
| 2025-06-09 | 27.74 | 27.85 | 27.25 | 27.52 | -0.181% | 163,900 | +7.703% |
| 2025-06-06 | 27.42 | 27.75 | 27.12 | 27.57 | +3.491% | 141,702 | +7.508% |
| 2025-06-05 | 26.60 | 27.38 | 26.37 | 26.64 | +1.177% | 245,061 | +11.261% |
| 2025-06-04 | 25.80 | 26.50 | 25.73 | 26.33 | +2.771% | 144,518 | +12.571% |
| 2025-06-03 | 25.40 | 25.84 | 24.94 | 25.62 | +1.185% | 197,585 | +15.691% |
| 2025-06-02 | 24.24 | 25.32 | 23.88 | 25.32 | +2.760% | 146,464 | +17.062% |
| 2025-05-30 | 24.08 | 24.84 | 23.40 | 24.64 | +1.316% | 178,487 | +20.292% |
| 2025-05-29 | 25.22 | 25.22 | 23.78 | 24.32 | -1.737% | 250,843 | +21.875% |
| 2025-05-28 | 25.06 | 25.35 | 24.62 | 24.75 | -0.802% | 239,918 | +19.758% |
| 2025-05-27 | 24.36 | 25.07 | 24.15 | 24.95 | +5.541% | 397,453 | +18.798% |
| 2025-05-23 | 23.30 | 24.15 | 23.21 | 23.64 | -4.639% | 295,759 | +25.381% |
| 2025-05-22 | 24.44 | 25.26 | 24.35 | 24.79 | +2.100% | 224,488 | +19.564% |
| 2025-05-21 | 24.34 | 25.49 | 24.04 | 24.28 | -3.035% | 325,361 | +22.076% |
| 2025-05-20 | 25.20 | 25.20 | 24.58 | 25.04 | -1.495% | 166,695 | +18.371% |
| 2025-05-19 | 24.37 | 25.54 | 24.37 | 25.42 | -0.314% | 215,264 | +16.601% |
| 2025-05-16 | 25.08 | 25.57 | 24.99 | 25.50 | +2.041% | 176,662 | +16.235% |
| 2025-05-15 | 24.80 | 25.45 | 24.55 | 24.99 | -0.873% | 208,032 | +18.607% |
| 2025-05-14 | 24.84 | 25.47 | 24.81 | 25.21 | +1.941% | 338,725 | +17.572% |
| 2025-05-13 | 23.73 | 25.19 | 23.73 | 24.73 | +4.833% | 687,523 | +19.854% |
| 2025-05-12 | 23.48 | 23.63 | 22.81 | 23.59 | +11.748% | 588,328 | +25.646% |
| 2025-05-09 | 21.77 | 21.85 | 20.81 | 21.11 | -2.087% | 251,087 | +40.407% |
| 2025-05-08 | 21.47 | 22.06 | 21.05 | 21.56 | +3.604% | 876,639 | +37.477% |
| 2025-05-07 | 20.90 | 21.29 | 20.11 | 20.81 | -0.573% | 371,079 | +42.432% |
| 2025-05-06 | 20.55 | 21.50 | 20.49 | 20.93 | -2.288% | 158,160 | +41.615% |
| 2025-05-05 | 20.88 | 21.84 | 20.73 | 21.42 | -0.787% | 290,074 | +38.375% |
| 2025-05-02 | 21.15 | 21.92 | 20.85 | 21.59 | +5.112% | 341,033 | +37.286% |
| 2025-05-01 | 20.96 | 21.18 | 20.30 | 20.54 | +4.529% | 386,999 | +44.304% |
| 2025-04-30 | 18.51 | 19.77 | 17.96 | 19.65 | 0.000% | 338,378 | +50.840% |
| 2025-04-29 | 18.78 | 19.75 | 18.78 | 19.65 | +2.718% | 268,812 | +50.840% |
| 2025-04-28 | 19.17 | 19.52 | 18.50 | 19.13 | +0.052% | 253,821 | +54.940% |
| 2025-04-25 | 18.70 | 19.20 | 18.56 | 19.12 | +3.575% | 400,111 | +55.021% |
| 2025-04-24 | 16.97 | 18.57 | 16.89 | 18.46 | +10.407% | 378,052 | +60.563% |
| 2025-04-23 | 17.00 | 17.72 | 16.51 | 16.72 | +8.290% | 443,097 | +77.273% |
| 2025-04-22 | 14.62 | 15.75 | 14.60 | 15.44 | +9.348% | 294,437 | +91.969% |
| 2025-04-21 | 14.74 | 15.00 | 13.65 | 14.12 | -7.712% | 545,477 | +109.915% |
| 2025-04-17 | 15.79 | 15.82 | 15.05 | 15.30 | -1.354% | 210,149 | +93.725% |
| 2025-04-16 | 15.62 | 16.45 | 14.88 | 15.51 | -5.542% | 264,157 | +91.103% |
| 2025-04-15 | 16.29 | 16.87 | 16.20 | 16.42 | 0.000% | 188,026 | +80.512% |