CoinXview PortfolioApp
EN
Coin: 1,259Exchanges: 22Market cap: $2.62T −4.80%Vol 24h: $38.23BDominance: BTC 58.3% ETH 10.4%ETH gas: 0.05 gweiFear & Greed: 25/100

TQQQ xStock (TQQQX) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most TQQQX volume. Showing the last 365 days.

Monthly returns TQQQX

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-0.4%-7.7%-14%+52%+49%-15%-21%+14%+9.6%-60%-12%—-48%
2025———————+8.1%+17%+12%-6.1%-3.6%+29%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/05/2026$62.21$62.42$55.51 $55.51$29.06K-10.77%
11/04/2026$61.31$64.62$57.23 $62.41$105.08K+1.79%
11/03/2026$60.55$61.95$59.89 $61.41$36.81K+1.42%
11/02/2026$63.94$64.39$59.89 $60.64$21.26K-5.16%
11/01/2026$63.40$64.25$63.37 $64.02$386.33+0.98%
10/31/2026$62.78$63.93$62.78 $63.39$1.94K+0.97%
10/30/2026$66.35$66.35$60.45 $62.78$55.02K-5.38%
10/29/2026$70.31$70.72$65.29 $65.29$94.19K-7.14%
10/28/2026$71.19$73.44$69.80 $70.10$54.39K-1.53%
10/27/2026$69.25$71.74$67.19 $71.29$58.10K+2.95%
10/26/2026$66.60$69.27$65.52 $69.07$67.07K+3.71%
10/25/2026$66.32$67.47$66.22 $66.72$1.25K+0.60%
10/24/2026$66.57$66.67$65.54 $66.22$3.63K-0.53%
10/23/2026$66.58$68.20$66.11 $66.62$40.91K+0.06%
10/22/2026$72.08$72.14$66.24 $66.59$36.83K-7.62%
10/21/2026$72.34$73.46$71.78 $72.12$29.47K-0.30%
10/20/2026$71.05$73.13$68.87 $72.26$47.17K+1.70%
10/19/2026$69.77$72.39$69.77 $71.04$41.59K+1.82%
10/18/2026$67.77$69.70$66.33 $69.70$7.72K+2.85%
10/17/2026$68.54$70.73$67.20 $67.98$2.82K-0.82%
10/16/2026$73.91$75.00$68.40 $68.54$49.92K-7.27%
10/15/2026$72.81$75.12$71.00 $73.86$51.46K+1.44%
10/14/2026$79.60$82.32$72.78 $72.87$30.86K-8.45%
10/13/2026$79.73$82.46$76.21 $79.68$62.52K-0.06%
10/12/2026$166.52$167.68$78.31 $79.76$10.66K-52.10%
10/11/2026$164.33$168.90$163.52 $166.42$7.35K+1.27%
10/10/2026$164.94$165.98$161.75 $164.35$3.35K-0.36%
10/09/2026$162.39$167.98$161.75 $164.38$127.37K+1.23%
10/08/2026$169.54$170.59$159.04 $162.51$130.53K-4.15%
10/07/2026$170.41$171.45$164.47 $169.68$53.40K-0.43%
10/06/2026$167.80$172.53$167.72 $170.29$46.41K+1.48%
10/05/2026$165.01$168.88$161.77 $167.79$34.75K+1.68%
10/04/2026$164.17$165.01$164.00 $164.96$690.67+0.48%
10/03/2026$163.28$164.93$162.90 $164.13$4.78K+0.52%
10/02/2026$159.31$166.99$158.91 $163.23$57.57K+2.46%
10/01/2026$159.08$164.41$155.05 $159.46$76.30K+0.24%
09/30/2026$157.24$161.56$153.69 $159.17$56.00K+1.23%
09/29/2026$155.35$158.35$151.27 $157.15$59.06K+1.16%
09/28/2026$160.06$160.06$151.43 $155.66$49.75K-2.75%
09/27/2026$159.91$161.19$157.35 $159.63$1.55K-0.18%
09/26/2026$160.59$160.59$158.06 $159.90$2.08K-0.43%
09/25/2026$157.10$162.37$157.09 $160.65$61.34K+2.26%
09/24/2026$158.17$159.37$152.31 $157.17$82.09K-0.63%
09/23/2026$161.15$163.00$156.10 $158.12$138.26K-1.88%
09/22/2026$159.56$162.97$156.03 $162.97$205.91K+2.14%
09/21/2026$146.64$159.78$146.64 $159.40$145.75K+8.70%
09/20/2026$146.32$146.33$144.64 $146.06$2.53K-0.18%
09/19/2026$146.23$146.59$144.00 $146.19$2.10K-0.03%
09/18/2026$142.85$148.02$141.40 $146.35$76.95K+2.45%
09/17/2026$138.91$143.93$137.38 $143.12$100.88K+3.03%
09/16/2026$137.01$141.27$133.34 $138.92$130.83K+1.39%
09/15/2026$139.28$141.22$135.00 $137.11$124.27K-1.56%
09/14/2026$138.41$143.76$133.90 $139.26$220.76K+0.61%
09/13/2026$142.99$148.39$134.87 $138.65$29.32K-3.04%
09/12/2026$143.09$146.88$142.52 $143.43$4.02K+0.24%
09/11/2026$138.82$145.04$138.03 $143.25$100.47K+3.19%
09/10/2026$144.15$146.36$136.80 $139.15$98.20K-3.47%
09/09/2026$145.26$148.93$141.40 $144.33$111.13K-0.64%
09/08/2026$145.72$148.10$143.91 $145.24$101.65K-0.33%
09/07/2026$146.94$147.68$144.88 $145.25$14.78K-1.15%
09/06/2026$145.83$147.05$145.83 $147.02$439.72+0.82%
09/05/2026$145.37$146.68$144.75 $145.53$2.67K+0.11%
09/04/2026$144.31$148.00$144.31 $145.94$87.16K+1.13%
09/03/2026$140.41$145.54$138.05 $144.37$101.69K+2.82%
09/02/2026$139.97$141.40$137.84 $140.26$101.90K+0.21%
09/01/2026$145.26$145.78$139.03 $139.94$86.60K-3.66%
08/31/2026$143.15$145.78$142.09 $145.20$77.01K+1.43%
08/30/2026$145.45$148.99$141.37 $143.34$748.90-1.45%
08/29/2026$145.59$148.39$144.15 $145.15$4.79K-0.30%
08/28/2026$146.51$149.00$144.41 $145.76$88.59K-0.51%
08/27/2026$146.00$147.96$143.34 $146.46$103.12K+0.32%
08/26/2026$141.30$146.00$139.51 $145.80$92.65K+3.18%
08/25/2026$138.94$143.68$137.84 $141.17$92.87K+1.61%
08/24/2026$143.21$144.40$136.81 $138.87$65.96K-3.03%
08/23/2026$142.47$143.21$142.29 $142.48$971.81+0.01%
08/22/2026$142.96$144.49$139.44 $141.92$10.95K-0.73%
08/21/2026$142.29$146.88$139.89 $142.22$124.35K-0.05%
08/20/2026$146.01$147.15$140.95 $142.18$93.18K-2.62%
08/19/2026$145.47$149.50$143.75 $146.39$95.34K+0.63%
08/18/2026$153.42$153.43$145.05 $145.60$110.67K-5.10%
08/17/2026$154.94$158.00$153.36 $153.39$53.04K-1.00%
08/16/2026$153.86$155.87$153.86 $155.01$1.76K+0.75%
08/15/2026$153.61$154.00$153.59 $154.00$2.46K+0.25%
08/14/2026$154.87$156.99$152.51 $153.54$93.62K-0.86%
08/13/2026$150.43$156.19$149.81 $154.89$89.59K+2.96%
08/12/2026$146.59$151.25$146.46 $150.48$75.69K+2.65%
08/11/2026$147.85$150.57$146.25 $146.58$97.48K-0.86%
08/10/2026$148.22$152.99$147.60 $147.81$86.78K-0.28%
08/09/2026$150.66$150.66$146.67 $148.20$2.13K-1.63%
08/08/2026$149.92$151.00$148.45 $150.34$3.77K+0.28%
08/07/2026$145.54$150.00$145.27 $149.69$90.21K+2.85%
08/06/2026$146.41$146.88$141.54 $145.85$93.00K-0.38%
08/05/2026$150.89$152.64$145.80 $146.43$91.27K-2.96%
08/04/2026$136.56$151.40$135.66 $150.60$138.53K+10.28%
08/03/2026$128.13$136.65$128.13 $136.39$297.29K+6.45%
08/02/2026$128.44$128.44$127.39 $127.41$1.09K-0.80%
08/01/2026$127.40$127.52$127.25 $127.31$2.45K-0.07%
07/31/2026$126.50$130.88$123.67 $127.44$235.66K+0.74%
07/30/2026$117.47$126.95$116.19 $126.56$124.39K+7.74%
07/29/2026$126.85$128.17$111.99 $117.38$547.99K-7.47%
07/28/2026$127.92$131.15$120.06 $125.84$215.28K-1.63%
07/27/2026$135.49$136.05$124.74 $128.16$497.04K-5.41%
07/26/2026$131.57$136.41$131.57 $136.41$4.32K+3.68%
07/25/2026$129.94$132.20$129.90 $132.20$5.54K+1.74%
07/24/2026$134.34$134.46$128.01 $129.89$109.12K-3.31%
07/23/2026$141.04$143.09$131.28 $134.28$200.49K-4.79%
07/22/2026$144.60$144.60$139.31 $142.43$63.68K-1.50%
07/21/2026$137.37$144.89$137.01 $144.66$65.07K+5.31%
07/20/2026$138.43$143.18$136.05 $137.72$82.06K-0.51%
07/19/2026$137.36$137.36$135.50 $137.36$1.32K+0.00%
07/18/2026$136.92$138.49$135.51 $137.35$2.88K+0.31%
07/17/2026$140.54$142.42$131.27 $136.92$149.13K-2.58%
07/16/2026$149.37$151.15$140.53 $140.82$64.32K-5.72%
07/15/2026$151.80$154.76$145.84 $148.87$72.45K-1.93%
07/14/2026$146.56$154.38$145.56 $152.20$21.75K+3.85%
07/13/2026$149.61$152.75$146.55 $146.62$10.91K-2.00%
07/12/2026$155.04$156.31$146.56 $149.52$881.75-3.56%
07/11/2026$155.73$156.85$154.26 $155.05$351.37-0.44%
07/10/2026$153.04$155.73$151.20 $154.13$12.79K+0.71%
07/09/2026$146.06$154.24$145.60 $154.21$12.20K+5.58%
07/08/2026$144.16$145.68$138.17 $145.22$30.05K+0.74%
07/07/2026$151.79$152.66$143.43 $144.29$23.91K-4.94%
07/06/2026$158.97$158.97$151.32 $152.39$14.62K-4.14%
07/05/2026$154.13$161.39$150.10 $159.35$3.13K+3.39%
07/04/2026$150.61$154.22$150.15 $153.25$356.28+1.75%
07/03/2026$147.08$152.29$147.08 $151.05$8.46K+2.70%
07/02/2026$155.04$159.41$144.36 $146.92$10.47K-5.24%
07/01/2026$162.13$162.98$155.23 $155.37$14.20K-4.17%
06/30/2026$155.32$162.99$153.81 $162.13$15.24K+4.38%
06/29/2026$147.41$155.36$145.70 $154.83$12.27K+5.03%
06/28/2026$146.59$147.41$146.00 $147.41$93.28+0.56%
06/27/2026$146.59$146.60$146.00 $146.55$1.10K-0.03%
06/26/2026$150.68$151.05$142.55 $146.37$5.92K-2.86%
06/25/2026$153.99$157.03$144.00 $150.72$3.10K-2.12%
06/24/2026$151.50$153.99$145.00 $152.35$5.22K+0.56%
06/23/2026$165.98$165.98$149.83 $150.05$3.20K-9.60%
06/22/2026$161.65$169.00$160.78 $166.00$2.44K+2.69%
06/21/2026$161.86$164.76$161.65 $161.65$28.96-0.13%
06/20/2026$162.87$163.43$162.86 $163.43$42.20+0.34%
06/19/2026$164.18$164.18$160.06 $161.20$1.14K-1.82%
06/18/2026$159.73$165.24$155.30 $163.94$3.19K+2.64%
06/17/2026$160.60$163.51$157.01 $160.18$2.43K-0.26%
06/16/2026$168.47$170.00$159.54 $159.54$1.17K-5.30%
06/15/2026$156.52$169.78$156.52 $168.43$4.58K+7.61%
06/14/2026$156.52$161.34$145.17 $155.85$1.42K-0.43%
06/13/2026$156.19$157.23$146.13 $155.14$933.05-0.67%
06/12/2026$156.52$160.00$148.62 $156.25$2.13K-0.17%
06/11/2026$141.35$156.44$141.24 $156.44$19.01K+10.68%
06/10/2026$146.89$181.00$139.68 $140.30$8.33K-4.49%
06/09/2026$155.44$159.85$140.40 $148.39$3.37K-4.54%
06/08/2026$157.24$167.18$146.09 $155.46$6.00K-1.13%
06/07/2026$152.75$157.89$148.00 $157.89$784.09+3.36%
06/06/2026$149.83$158.40$146.68 $152.75$2.80K+1.95%
06/05/2026$171.76$171.76$149.00 $151.18$9.23K-11.98%
06/04/2026$171.83$173.77$169.20 $171.76$2.42K-0.04%
06/03/2026$174.63$176.23$171.97 $171.99$4.56K-1.51%
06/02/2026$173.03$181.00$169.53 $174.61$4.75K+0.91%
06/01/2026$189.97$190.00$165.23 $174.84$10.17K-7.96%
05/31/2026$178.28$190.00$178.28 $190.00$1.15K+6.57%
05/30/2026$173.85$180.00$173.85 $178.28$2.93K+2.55%
05/29/2026$168.65$190.87$168.42 $173.89$4.29K+3.11%
05/28/2026$163.55$171.06$161.01 $170.71$2.55K+4.38%
05/27/2026$162.74$190.00$162.74 $163.56$7.45K+0.50%
05/26/2026$162.18$170.00$161.00 $163.11$2.72K+0.57%
05/25/2026$159.44$169.99$159.44 $162.34$1.66K+1.82%
05/24/2026$157.00$162.32$156.23 $159.54$3.40K+1.62%
05/23/2026$156.92$157.00$151.85 $157.00$9.80K+0.05%
05/22/2026$155.57$158.45$153.70 $156.92$7.18K+0.87%
05/21/2026$153.65$156.84$151.28 $155.64$3.84K+1.30%
05/20/2026$146.37$155.00$146.37 $154.99$989.09+5.89%
05/19/2026$148.29$149.55$143.00 $145.95$23.00K-1.58%
05/18/2026$149.18$154.05$145.22 $149.18$7.05K+0.00%
05/17/2026$147.42$151.56$147.42 $150.95$746.94+2.39%
05/16/2026$150.75$150.95$146.25 $147.42$1.03K-2.21%
05/15/2026$158.04$158.15$149.61 $150.95$49.13K-4.49%
05/14/2026$156.00$159.32$154.76 $158.21$20.05K+1.42%
05/13/2026$150.96$156.37$150.00 $156.37$14.25K+3.58%
05/12/2026$154.35$154.35$143.67 $150.63$31.16K-2.41%
05/11/2026$152.19$154.86$152.05 $154.24$4.61K+1.35%
05/10/2026$156.91$158.52$151.53 $151.53$607.54-3.43%
05/09/2026$152.82$160.00$150.03 $154.24$1.63K+0.93%
05/08/2026$142.93$152.78$142.93 $152.78$9.64K+6.89%
05/07/2026$142.87$146.80$141.36 $141.36$37.76K-1.06%
05/06/2026$137.30$143.62$137.20 $142.60$23.14K+3.86%
05/05/2026$130.36$139.58$130.05 $138.67$6.89K+6.37%
05/04/2026$132.92$133.28$128.31 $130.20$1.22K-2.05%
05/03/2026$132.13$134.17$132.13 $133.81$365.13+1.27%
05/02/2026$131.77$133.36$130.27 $132.54$498.28+0.58%
05/01/2026$127.29$133.68$127.11 $131.00$1.02K+2.91%
04/30/2026$125.74$130.41$122.08 $127.24$7.42K+1.19%
04/29/2026$122.54$125.74$121.80 $125.74$1.81K+2.61%
04/28/2026$125.41$125.41$119.90 $122.23$4.35K-2.54%
04/27/2026$125.84$127.01$124.06 $125.28$2.13K-0.45%
04/26/2026$125.98$125.99$125.84 $125.84$202.08-0.11%
04/25/2026$124.51$125.98$124.51 $125.98$74.86+1.18%
04/24/2026$118.84$125.40$118.84 $125.30$5.28K+5.44%
04/23/2026$120.38$121.56$116.17 $118.96$6.47K-1.18%
04/22/2026$115.99$120.82$115.84 $120.82$9.23K+4.16%
04/21/2026$116.41$118.24$114.45 $115.83$15.26K-0.50%
04/20/2026$114.62$116.99$113.00 $116.90$3.53K+1.99%
04/19/2026$114.78$114.79$114.00 $114.00$45.00-0.68%
04/18/2026$117.39$117.66$114.00 $114.00$2.37K-2.89%
04/17/2026$112.64$118.22$112.64 $117.39$26.47K+4.22%
04/16/2026$111.78$114.00$108.48 $113.24$22.12K+1.31%
04/15/2026$106.83$111.78$106.00 $110.72$17.78K+3.64%
04/14/2026$101.67$107.27$101.64 $106.83$12.31K+5.08%
04/13/2026$94.89$101.97$94.89 $101.67$14.48K+7.15%
04/12/2026$98.74$98.74$94.89 $94.89$11.38K-3.90%
04/11/2026$99.30$99.32$98.00 $98.35$9.04K-0.96%
04/10/2026$98.28$99.68$97.20 $98.58$9.88K+0.31%
04/09/2026$96.61$98.28$95.49 $98.28$10.28K+1.73%
04/08/2026$92.13$99.30$88.30 $96.61$19.22K+4.86%
04/07/2026$88.72$94.40$85.16 $92.99$21.61K+4.81%
04/06/2026$86.16$91.40$85.00 $88.01$24.91K+2.15%
04/05/2026$86.08$86.67$85.01 $85.57$9.44K-0.59%
04/04/2026$87.18$87.61$86.00 $86.66$9.28K-0.60%
04/03/2026$86.54$87.99$85.66 $87.18$10.39K+0.74%
04/02/2026$86.80$87.18$82.00 $86.61$11.42K-0.22%
04/01/2026$83.55$88.27$83.23 $86.80$37.33K+3.89%
03/31/2026$77.37$84.00$76.51 $83.58$12.66K+8.03%
03/30/2026$78.74$80.98$77.00 $77.57$20.40K-1.49%
03/29/2026$79.39$79.39$78.71 $79.11$9.22K-0.35%
03/28/2026$78.01$80.00$78.00 $79.39$10.89K+1.77%
03/27/2026$84.00$84.17$78.00 $78.65$18.57K-6.37%
03/26/2026$88.10$90.00$82.54 $84.00$15.46K-4.65%
03/25/2026$90.08$92.00$88.10 $88.33$15.51K-1.94%
03/24/2026$91.42$91.94$88.93 $90.18$11.87K-1.36%
03/23/2026$89.92$93.18$82.80 $90.69$33.68K+0.86%
03/22/2026$89.92$90.13$89.91 $89.92$9.14K+0.00%
03/21/2026$87.87$92.00$87.87 $89.92$9.66K+2.33%
03/20/2026$92.46$93.12$87.00 $88.53$10.24K-4.25%
03/19/2026$94.67$94.67$91.00 $92.98$13.20K-1.79%
03/18/2026$96.53$97.50$94.00 $94.67$10.48K-1.93%
03/17/2026$95.43$98.00$94.67 $96.53$11.29K+1.15%
03/16/2026$92.91$96.36$92.91 $96.36$11.02K+3.71%
03/15/2026$92.45$93.34$91.72 $93.34$9.55K+0.96%
03/14/2026$94.11$94.11$91.62 $91.84$11.08K-2.41%
03/13/2026$93.72$97.45$93.00 $94.11$15.43K+0.42%
03/12/2026$97.51$98.08$93.71 $94.66$10.77K-2.92%
03/11/2026$99.24$100.43$97.00 $97.83$18.14K-1.42%
03/10/2026$96.00$101.62$96.00 $99.24$35.78K+3.37%
03/09/2026$90.84$97.00$90.00 $96.00$23.62K+5.68%
03/08/2026$89.43$98.64$89.01 $90.84$14.95K+1.58%
03/07/2026$95.21$96.99$88.31 $89.43$15.56K-6.07%
03/06/2026$98.91$101.56$94.35 $94.36$30.11K-4.60%
03/05/2026$101.27$102.00$98.00 $98.91$9.87K-2.33%
03/04/2026$95.56$101.83$94.90 $101.27$22.10K+5.98%
03/03/2026$97.50$97.75$91.06 $96.20$28.81K-1.33%
03/02/2026$97.57$97.67$94.61 $97.49$10.78K-0.08%
03/01/2026$97.31$98.34$96.60 $96.61$9.24K-0.72%
02/28/2026$99.49$100.00$96.07 $97.31$11.73K-2.19%
02/27/2026$99.51$100.35$96.97 $99.49$21.50K-0.02%
02/26/2026$103.08$104.30$97.97 $100.26$18.11K-2.74%
02/25/2026$99.56$104.06$99.11 $103.08$9.94K+3.54%
02/24/2026$96.53$100.08$96.51 $99.56$11.51K+3.14%
02/23/2026$99.10$99.50$95.56 $96.97$11.52K-2.15%
02/22/2026$100.49$100.49$98.51 $99.10$9.55K-1.38%
02/21/2026$99.69$100.90$99.51 $100.49$9.20K+0.80%
02/20/2026$97.00$100.68$96.05 $99.65$14.22K+2.73%
02/19/2026$98.67$99.49$97.00 $97.74$10.20K-0.94%
02/18/2026$96.50$100.85$96.50 $98.67$12.09K+2.25%
02/17/2026$96.74$97.91$93.68 $96.50$13.87K-0.25%
02/16/2026$96.75$97.50$96.74 $96.74$9.14K-0.01%
02/15/2026$97.32$97.49$96.74 $97.26$8.67K-0.06%
02/14/2026$96.74$97.50$96.74 $97.43$8.67K+0.71%
02/13/2026$98.70$99.49$95.20 $97.50$15.76K-1.22%
02/12/2026$102.89$104.00$98.18 $98.21$11.58K-4.55%
02/11/2026$102.74$104.82$101.51 $102.50$10.87K-0.23%
02/10/2026$103.57$104.82$101.51 $102.74$14.58K-0.80%
02/09/2026$102.33$103.63$100.85 $103.00$10.65K+0.65%
02/08/2026$101.12$103.62$101.02 $103.15$9.18K+2.01%
02/07/2026$102.39$105.45$100.12 $101.12$24.79K-1.24%
02/06/2026$94.76$102.39$94.00 $102.39$26.53K+8.05%
02/05/2026$100.60$101.81$94.00 $94.00$14.75K-6.56%
02/04/2026$104.39$106.36$98.20 $100.60$16.84K-3.63%
02/03/2026$109.80$110.90$103.11 $104.39$14.93K-4.93%
02/02/2026$104.92$110.88$102.82 $110.88$102.40K+5.68%
02/01/2026$105.45$105.45$104.30 $104.34$25.38K-1.05%
01/31/2026$107.63$108.58$104.35 $105.45$14.07K-2.03%
01/30/2026$112.50$112.71$106.40 $108.46$20.63K-3.59%
01/29/2026$114.60$115.75$106.81 $111.49$29.71K-2.71%
01/28/2026$114.12$116.00$113.26 $114.68$53.32K+0.49%
01/27/2026$110.89$114.49$110.89 $113.26$28.14K+2.14%
01/26/2026$107.09$111.61$106.51 $111.40$26.13K+4.02%
01/25/2026$107.09$108.17$106.51 $106.51$12.08K-0.54%
01/24/2026$109.62$109.80$107.09 $107.81$12.48K-1.65%
01/23/2026$108.41$110.34$107.27 $109.62$14.52K+1.12%
01/22/2026$106.01$108.95$106.01 $108.41$18.59K+2.26%
01/21/2026$102.76$106.87$100.95 $106.87$16.35K+4.00%
01/20/2026$107.28$108.17$101.83 $102.03$17.99K-4.89%
01/19/2026$108.18$109.08$107.27 $107.28$13.07K-0.83%
01/18/2026$107.63$109.09$107.28 $109.07$12.78K+1.34%
01/17/2026$108.95$109.46$107.27 $107.63$12.22K-1.21%
01/16/2026$110.34$111.08$108.18 $108.95$13.57K-1.26%
01/15/2026$108.26$111.81$107.31 $110.34$13.37K+1.92%
01/14/2026$111.87$112.71$105.84 $108.26$15.21K-3.23%
01/13/2026$111.82$113.29$110.57 $111.87$21.45K+0.04%
01/12/2026$112.60$113.16$109.09 $111.82$15.18K-0.69%
01/11/2026$112.15$112.60$111.68 $112.60$13.05K+0.40%
01/10/2026$112.41$112.71$111.67 $111.70$12.65K-0.63%
01/09/2026$108.96$112.54$108.66 $112.41$15.55K+3.17%
01/08/2026$111.03$111.33$108.00 $108.96$32.03K-1.86%
01/07/2026$110.57$112.66$109.17 $110.67$44.43K+0.09%
01/06/2026$108.22$111.08$108.22 $110.57$16.29K+2.17%
01/05/2026$105.45$108.95$104.89 $108.22$16.22K+2.63%
01/04/2026$105.48$106.12$104.87 $104.91$12.41K-0.54%
01/03/2026$105.61$107.00$105.10 $106.12$18.12K+0.48%
01/02/2026$106.04$109.96$104.28 $105.47$35.13K-0.54%
01/01/2026$105.86$106.12$105.47 $105.55$13.14K-0.29%
12/31/2025$108.75$109.16$105.86 $106.08$12.00K-2.46%
12/30/2025$109.79$110.04$108.22 $108.22$9.07K-1.43%
12/29/2025$110.97$111.59$108.32 $109.79$12.86K-1.06%
12/28/2025$110.57$110.97$110.14 $110.18$11.64K-0.35%
12/27/2025$111.12$111.67$110.11 $110.14$12.48K-0.88%
12/26/2025$110.57$111.47$110.22 $111.12$26.73K+0.50%
12/25/2025$110.97$110.97$110.18 $110.57$12.22K-0.36%
12/24/2025$110.22$110.97$109.99 $110.97$11.44K+0.68%
12/23/2025$109.40$110.95$107.86 $110.32$15.47K+0.84%
12/22/2025$108.11$109.91$107.96 $109.47$14.32K+1.26%
12/21/2025$107.97$108.61$107.96 $108.61$11.60K+0.59%
12/20/2025$107.23$109.88$106.96 $107.97$12.28K+0.69%
12/19/2025$103.50$107.55$103.50 $107.55$12.86K+3.91%
12/18/2025$99.57$104.96$99.57 $103.50$11.87K+3.95%
12/17/2025$105.07$107.23$99.57 $99.57$20.84K-5.23%
12/16/2025$104.84$105.59$101.93 $105.07$12.90K+0.22%
12/15/2025$105.86$108.59$104.29 $104.84$11.95K-0.96%
12/14/2025$106.25$106.73$105.86 $105.86$11.40K-0.37%
12/13/2025$105.87$106.67$105.85 $106.25$11.93K+0.36%
12/12/2025$112.36$112.36$105.46 $105.87$12.17K-5.78%
12/11/2025$113.33$114.11$109.02 $112.36$11.59K-0.86%
12/10/2025$111.79$114.34$111.08 $113.71$11.69K+1.72%
12/09/2025$112.51$112.93$111.47 $111.79$11.99K-0.64%
12/08/2025$112.54$114.11$110.97 $111.75$12.37K-0.70%
12/07/2025$113.61$113.61$112.15 $112.54$12.25K-0.94%
12/06/2025$114.11$114.65$112.92 $113.35$12.94K-0.67%
12/05/2025$110.51$115.17$110.51 $114.11$12.90K+3.26%
12/04/2025$112.15$113.71$110.18 $110.51$14.34K-1.46%
12/03/2025$110.57$112.45$109.40 $111.44$12.99K+0.79%
12/02/2025$108.61$111.61$107.43 $110.57$14.05K+1.80%
12/01/2025$109.99$109.99$106.02 $108.61$30.78K-1.25%
11/30/2025$109.62$110.00$109.11 $109.99$13.68K+0.34%
11/29/2025$109.13$109.79$109.11 $109.62$13.84K+0.45%
11/28/2025$107.95$109.79$107.95 $109.13$15.33K+1.09%
11/27/2025$107.66$108.21$106.78 $108.21$13.65K+0.51%
11/26/2025$105.18$108.22$104.43 $107.99$14.86K+2.67%
11/25/2025$103.11$105.18$98.45 $104.85$9.25K+1.69%
11/24/2025$102.35$102.35$102.35 $102.35—+0.00%
11/23/2025$102.35$102.35$102.35 $102.35—+0.00%
11/22/2025$102.35$102.35$102.35 $102.35—+0.00%
11/21/2025$102.35$102.35$102.35 $102.35—+0.00%
11/20/2025$102.86$102.86$102.35 $102.35$20.60-0.50%
11/19/2025$99.06$103.56$97.66 $102.86$15.00K+3.84%
11/18/2025$102.32$102.70$97.85 $99.38$18.98K-2.87%
11/17/2025$105.25$107.78$101.63 $102.23$23.70K-2.87%
11/16/2025$105.84$105.84$104.59 $105.25$12.09K-0.56%
11/15/2025$105.41$105.84$105.32 $105.83$12.71K+0.40%
11/14/2025$105.14$107.01$100.34 $105.40$22.58K+0.25%
11/13/2025$111.04$112.57$104.01 $105.14$34.94K-5.31%
11/12/2025$112.58$114.23$110.67 $110.91$24.23K-1.48%
11/11/2025$113.28$114.44$110.94 $112.22$24.65K-0.94%
11/10/2025$107.23$115.54$107.10 $113.20$39.80K+5.57%
11/09/2025$107.21$107.61$106.81 $107.23$11.27K+0.02%
11/08/2025$105.76$110.76$105.70 $107.21$24.28K+1.37%
11/07/2025$107.20$107.84$101.44 $105.77$73.79K-1.33%
All sections