CEFZ
RiverNorth Active Income ETF
stockBATSETF
At CloseOct 1, 2026 3:59:50 PM EDT
7.90USD+0.127%(+0.01)2,167
7.9000Bid7.9400Ask0.0400SpreadCEFZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | +0.127% | 15,607 | 0.000% |
| 2026-09-30 | 7.9100 | 7.9100 | 7.8900 | 7.8900 | +0.382% | 22,416 | +0.127% |
| 2026-09-29 | 7.8400 | 7.8600 | 7.8400 | 7.8600 | -1.627% | 50,396 | +0.509% |
| 2026-09-25 | 7.9700 | 8.0000 | 7.9700 | 7.9900 | +0.503% | 57,165 | -1.126% |
| 2026-09-24 | 7.9700 | 7.9700 | 7.9500 | 7.9500 | -0.873% | 13,957 | -0.629% |
| 2026-09-23 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -0.865% | 8,462 | -1.496% |
| 2026-09-22 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +0.124% | 2,878 | -2.349% |
| 2026-09-21 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +1.253% | 4,849 | -2.228% |
| 2026-09-16 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -0.375% | 13,591 | -1.003% |
| 2026-09-15 | 8.0500 | 8.0500 | 8.0100 | 8.0100 | -1.111% | 15,577 | -1.373% |
| 2026-09-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +0.621% | 8,772 | -2.469% |
| 2026-09-10 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.227% | 13,568 | -1.863% |
| 2026-09-08 | 8.1700 | 8.1900 | 8.1500 | 8.1500 | -0.610% | 18,366 | -3.067% |
| 2026-09-04 | 8.2000 | 8.2000 | 8.1800 | 8.2000 | -0.485% | 132,009 | -3.659% |
| 2026-09-03 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +0.365% | 38,659 | -4.126% |
| 2026-09-02 | 8.2200 | 8.2200 | 8.2100 | 8.2100 | -0.364% | 21,830 | -3.776% |
| 2026-09-01 | 8.2500 | 8.2500 | 8.2400 | 8.2400 | 0.000% | 18,800 | -4.126% |
| 2026-08-31 | 8.2700 | 8.2800 | 8.2200 | 8.2400 | -0.363% | 43,394 | -4.126% |
| 2026-08-28 | 8.2600 | 8.2700 | 8.2600 | 8.2700 | -0.958% | 62,030 | -4.474% |
| 2026-08-27 | 8.3300 | 8.3500 | 8.3300 | 8.3500 | +0.361% | 56,253 | -5.389% |
| 2026-08-26 | 8.2900 | 8.3200 | 8.2900 | 8.3200 | +0.120% | 133,820 | -5.048% |
| 2026-08-25 | 8.2900 | 8.3100 | 8.2900 | 8.3100 | +0.362% | 23,499 | -4.934% |
| 2026-08-24 | 8.2600 | 8.2800 | 8.2600 | 8.2800 | -1.429% | 48,791 | -4.589% |
| 2026-08-18 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +0.239% | 16,681 | -5.952% |
| 2026-08-17 | 8.4200 | 8.4200 | 8.3800 | 8.3800 | +0.359% | 11,640 | -5.728% |
| 2026-08-12 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.240% | 27,647 | -5.389% |
| 2026-08-11 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +0.361% | 5,332 | -5.162% |
| 2026-08-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.728% | 11,763 | -4.819% |
| 2026-08-06 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +0.611% | 34,783 | -4.126% |
| 2026-08-05 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +0.368% | 16,629 | -3.541% |
| 2026-08-03 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +1.115% | 57,197 | -3.186% |
| 2026-07-31 | 8.0900 | 8.0900 | 8.0700 | 8.0700 | +0.498% | 27,531 | -2.107% |
| 2026-07-30 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -0.496% | 8,743 | -1.619% |
| 2026-07-29 | 8.1100 | 8.1100 | 8.0600 | 8.0700 | -0.860% | 9,459 | -2.107% |
| 2026-07-28 | 8.1300 | 8.1400 | 8.1300 | 8.1400 | -0.489% | 19,117 | -2.948% |
| 2026-07-22 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +0.122% | 24,125 | -3.423% |
| 2026-07-21 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -1.566% | 28,480 | -3.305% |
| 2026-07-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.484% | 9,956 | -4.819% |
| 2026-07-16 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +0.365% | 6,936 | -4.358% |
| 2026-07-14 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -0.242% | 3,625 | -4.010% |
| 2026-07-13 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.487% | 9,447 | -4.242% |
| 2026-07-10 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +0.736% | 1,762 | -3.776% |
| 2026-07-08 | 8.1400 | 8.1500 | 8.1400 | 8.1500 | -1.807% | 22,121 | -3.067% |
| 2026-07-02 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.851% | 9,055 | -4.819% |
| 2026-06-30 | 8.2400 | 8.2400 | 8.2300 | 8.2300 | +0.611% | 40,132 | -4.010% |
| 2026-06-26 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | 0.000% | 10,395 | -3.423% |
| 2026-06-25 | 8.1800 | 8.1900 | 8.1800 | 8.1800 | +0.615% | 8,044 | -3.423% |
| 2026-06-24 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +0.247% | 27,790 | -2.829% |
| 2026-06-23 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -1.218% | 18,389 | -2.589% |
| 2026-06-22 | 8.2300 | 8.2300 | 8.2100 | 8.2100 | -0.845% | 32,075 | -3.776% |
| 2026-06-17 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +0.121% | 7,353 | -4.589% |
| 2026-06-15 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +1.722% | 114,245 | -4.474% |
| 2026-06-11 | 8.1200 | 8.1300 | 8.1200 | 8.1300 | +0.247% | 10,122 | -2.829% |
| 2026-06-10 | 8.1300 | 8.1300 | 8.1000 | 8.1100 | -0.369% | 8,872 | -2.589% |
| 2026-06-09 | 8.1100 | 8.1400 | 8.1100 | 8.1400 | -1.572% | 3,999 | -2.948% |
| 2026-06-03 | 8.2600 | 8.2800 | 8.2600 | 8.2700 | -0.958% | 9,516 | -4.474% |
| 2026-06-01 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.120% | 15,022 | -5.389% |
| 2026-05-29 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +0.240% | 22,130 | -5.276% |
| 2026-05-28 | 8.2300 | 8.3200 | 8.2300 | 8.3200 | -0.120% | 28,109 | -5.048% |
| 2026-05-26 | 8.3200 | 8.3400 | 8.3100 | 8.3300 | +1.709% | 7,322 | -5.162% |
| 2026-05-19 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 0.000% | 6,934 | -3.541% |
| 2026-05-18 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -1.444% | 13,659 | -3.541% |
| 2026-05-14 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +0.119% | 9,916 | -4.934% |
| 2026-05-12 | 8.3001 | 8.3001 | 8.3001 | 8.3001 | -0.239% | 7,598 | -4.820% |
| 2026-05-06 | 8.3400 | 8.3400 | 8.3200 | 8.3200 | +0.241% | 21,081 | -5.048% |
| 2026-05-05 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.363% | 20,246 | -4.819% |
| 2026-05-04 | 8.2600 | 8.2700 | 8.2600 | 8.2700 | +0.121% | 13,326 | -4.474% |
| 2026-04-30 | 8.2400 | 8.2600 | 8.2400 | 8.2600 | +1.724% | 82,312 | -4.358% |
| 2026-04-29 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -0.976% | 25,062 | -2.709% |
| 2026-04-24 | 8.2100 | 8.2100 | 8.2000 | 8.2000 | -0.122% | 10,622 | -3.659% |
| 2026-04-23 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -0.965% | 26,797 | -3.776% |
| 2026-04-22 | 8.3000 | 8.3000 | 8.2900 | 8.2900 | -0.956% | 4,745 | -4.704% |
| 2026-04-21 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +0.965% | 15,778 | -5.615% |
| 2026-04-20 | 8.3300 | 8.3300 | 8.2900 | 8.2900 | +0.485% | 15,018 | -4.704% |
| 2026-04-15 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.365% | 30,895 | -4.242% |
| 2026-04-14 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +2.121% | 14,802 | -3.893% |
| 2026-04-10 | 8.1100 | 8.1100 | 8.0493 | 8.0493 | +0.116% | 22,695 | -1.855% |
| 2026-04-08 | 8.0300 | 8.0700 | 8.0300 | 8.0400 | +2.030% | 15,855 | -1.741% |
| 2026-04-02 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +2.338% | 6,556 | +0.254% |
| 2026-03-30 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.655% | 3,488 | +2.597% |
| 2026-03-26 | 7.9900 | 7.9900 | 7.9100 | 7.9100 | +0.381% | 29,138 | -0.126% |
| 2026-03-24 | 7.8900 | 7.8900 | 7.8800 | 7.8800 | +0.254% | 5,762 | +0.254% |
| 2026-03-23 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +0.899% | 16,282 | +0.509% |
| 2026-03-20 | 7.8700 | 7.8700 | 7.7900 | 7.7900 | -1.267% | 14,044 | +1.412% |
| 2026-03-19 | 7.8800 | 7.8900 | 7.8800 | 7.8900 | -0.755% | 2,877 | +0.127% |
| 2026-03-18 | 7.9700 | 7.9700 | 7.9500 | 7.9500 | -0.749% | 6,575 | -0.629% |
| 2026-03-17 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +1.009% | 13,558 | -1.373% |
| 2026-03-13 | 7.9290 | 7.9300 | 7.9290 | 7.9300 | -0.126% | 4,696 | -0.378% |
| 2026-03-12 | 7.9900 | 7.9900 | 7.9400 | 7.9400 | -0.501% | 4,010 | -0.504% |
| 2026-03-09 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +0.125% | 11,717 | -1.003% |
| 2026-03-06 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -1.239% | 7,097 | -0.878% |
| 2026-03-05 | 8.0600 | 8.0700 | 8.0600 | 8.0700 | -1.223% | 6,106 | -2.107% |
| 2026-03-04 | 8.1699 | 8.1699 | 8.1699 | 8.1699 | +0.367% | 16,230 | -3.304% |
| 2026-03-03 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -0.973% | 12,024 | -2.948% |
| 2026-03-02 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +0.244% | 10,342 | -3.893% |
| 2026-02-27 | 8.2000 | 8.2000 | 8.1800 | 8.2000 | -0.485% | 24,139 | -3.659% |
| 2026-02-26 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -0.423% | 11,228 | -4.126% |
| 2026-02-24 | 8.2750 | 8.2750 | 8.2750 | 8.2750 | +0.425% | 8,538 | -4.532% |
| 2026-02-23 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -1.199% | 3,546 | -4.126% |
| 2026-02-20 | 8.3400 | 8.3400 | 8.2900 | 8.3400 | +0.603% | 17,033 | -5.276% |
| 2026-02-19 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -0.837% | 25,259 | -4.704% |
| 2026-02-18 | 8.3200 | 8.3600 | 8.3200 | 8.3600 | +0.360% | 6,969 | -5.502% |
| 2026-02-17 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -0.120% | 16,529 | -5.162% |
| 2026-02-13 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -0.120% | 11,811 | -5.276% |
| 2026-02-09 | 8.2500 | 8.3500 | 8.2500 | 8.3500 | +1.090% | 30,473 | -5.389% |
| 2026-02-06 | 8.2400 | 8.2700 | 8.2400 | 8.2600 | +0.487% | 10,954 | -4.358% |
| 2026-02-05 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -0.605% | 2,183 | -3.893% |
| 2026-02-04 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +0.242% | 1,430 | -4.474% |
| 2026-02-03 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.602% | 23,390 | -4.242% |
| 2026-02-02 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 0.000% | 20,614 | -4.819% |
| 2026-01-30 | 8.3100 | 8.3100 | 8.2900 | 8.3000 | -1.073% | 21,311 | -4.819% |
| 2026-01-28 | 8.3500 | 8.3900 | 8.3500 | 8.3900 | 0.000% | 5,286 | -5.840% |
| 2026-01-23 | 8.3900 | 8.3900 | 8.3700 | 8.3900 | -0.119% | 26,258 | -5.840% |
| 2026-01-22 | 8.4000 | 8.4000 | 8.3700 | 8.4000 | +0.478% | 16,273 | -5.952% |
| 2026-01-21 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +0.889% | 13,187 | -5.502% |
| 2026-01-20 | 8.2863 | 8.2863 | 8.2863 | 8.2863 | -1.118% | 13,207 | -4.662% |
| 2026-01-16 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | 0.000% | 6,223 | -5.728% |
| 2026-01-15 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +0.119% | 9,214 | -5.728% |
| 2026-01-14 | 8.4000 | 8.4000 | 8.3700 | 8.3700 | -0.119% | 7,198 | -5.615% |
| 2026-01-13 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +0.359% | 8,406 | -5.728% |
| 2026-01-12 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.724% | 6,327 | -5.389% |
| 2026-01-09 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +0.242% | 7,846 | -4.704% |
| 2026-01-08 | 8.2450 | 8.2700 | 8.2450 | 8.2700 | +0.121% | 16,668 | -4.474% |
| 2026-01-07 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +0.121% | 8,614 | -4.358% |
| 2026-01-06 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.242% | 19,118 | -4.242% |
| 2026-01-05 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +0.364% | 12,514 | -4.474% |
| 2026-01-02 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +0.231% | 5,997 | -4.126% |
| 2025-12-22 | 8.2210 | 8.2210 | 8.2210 | 8.2210 | +0.501% | 34,083 | -3.905% |
| 2025-12-16 | 8.2300 | 8.2300 | 8.1800 | 8.1800 | -0.305% | 5,994 | -3.423% |
| 2025-12-15 | 8.2300 | 8.2500 | 8.2050 | 8.2050 | -0.026% | 10,647 | -3.717% |
| 2025-12-12 | 8.2071 | 8.2071 | 8.2071 | 8.2071 | -1.000% | 1,479 | -3.742% |
| 2025-12-11 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +1.221% | 4,676 | -4.704% |
| 2025-12-09 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -0.122% | 2,304 | -3.541% |
| 2025-12-03 | 8.2000 | 8.2000 | 8.1950 | 8.2000 | -0.001% | 12,443 | -3.659% |
| 2025-12-01 | 8.2001 | 8.2001 | 8.2001 | 8.2001 | +0.862% | 7,310 | -3.660% |
| 2025-11-25 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +1.625% | 8,901 | -2.829% |
| 2025-11-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.251% | 5,904 | -1.250% |
| 2025-11-20 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -1.724% | 19,577 | -1.003% |
| 2025-11-17 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -0.001% | 3,438 | -2.709% |
| 2025-11-14 | 8.1201 | 8.1201 | 8.1201 | 8.1201 | -0.269% | 10,955 | -2.711% |
| 2025-11-13 | 8.1420 | 8.1420 | 8.1420 | 8.1420 | -0.465% | 256,783 | -2.972% |
| 2025-11-10 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +1.363% | 3,506 | -3.423% |
| 2025-11-07 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -0.738% | 3,981 | -2.107% |
| 2025-11-05 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -0.123% | 6,755 | -2.829% |
| 2025-11-03 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -0.123% | 25,183 | -2.948% |
| 2025-10-30 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.807% | 62,217 | -3.067% |
| 2025-10-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.120% | 31,452 | -4.819% |
| 2025-10-27 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +1.218% | 11,123 | -4.934% |
| 2025-10-23 | 8.1400 | 8.2100 | 8.1400 | 8.2100 | +0.367% | 27,247 | -3.776% |
| 2025-10-16 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +0.245% | 3,714 | -3.423% |
| 2025-10-15 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +0.369% | 3,462 | -3.186% |
| 2025-10-14 | 8.1400 | 8.1400 | 8.1300 | 8.1300 | -0.368% | 3,668 | -2.829% |
| 2025-10-10 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -0.366% | 4,720 | -3.186% |
| 2025-10-07 | 8.3000 | 8.3000 | 8.1900 | 8.1900 | -0.707% | 9,088 | -3.541% |
| 2025-10-06 | 8.2483 | 8.2483 | 8.2483 | 8.2483 | -0.503% | 2,788 | -4.223% |
| 2025-10-02 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +1.718% | 891 | -4.704% |
| 2025-09-30 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.570% | 976 | -3.067% |
| 2025-09-29 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +0.485% | 7,028 | -4.589% |
| 2025-09-26 | 8.1900 | 8.2400 | 8.1900 | 8.2400 | -1.905% | 16,075 | -4.126% |
| 2025-09-23 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.695% | 7,720 | -5.952% |
| 2025-09-22 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +0.243% | 5,773 | -4.358% |
| 2025-09-15 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -1.080% | 7,685 | -4.126% |
| 2025-09-12 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +2.460% | 2,325 | -5.162% |
| 2025-09-08 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +0.370% | 10,218 | -2.829% |
| 2025-09-05 | 8.1900 | 8.1900 | 8.1000 | 8.1000 | 0.000% | 16,474 | -2.469% |
| 2025-09-02 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -0.800% | 6,225 | -2.469% |
| 2025-08-27 | 8.1653 | 8.1653 | 8.1653 | 8.1653 | +1.306% | 7,314 | -3.249% |
| 2025-08-25 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +0.124% | 3,871 | -1.985% |
| 2025-08-22 | 8.0400 | 8.0500 | 8.0400 | 8.0500 | -0.371% | 12,088 | -1.863% |
| 2025-08-14 | 8.0700 | 8.0800 | 8.0700 | 8.0800 | +0.623% | 7,686 | -2.228% |
| 2025-08-12 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +1.261% | 36,182 | -1.619% |
| 2025-08-07 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +117.260% | 388 | -0.378% |
| 2020-03-26 | 3.5800 | 3.6500 | 3.5800 | 3.6500 | +1.389% | 251,736 | +116.438% |
| 2020-03-25 | 3.5500 | 3.6356 | 3.4840 | 3.6000 | +1.408% | 287,560 | +119.444% |
| 2020-03-24 | 3.4000 | 3.6000 | 3.2800 | 3.5500 | +4.720% | 329,604 | +122.535% |
| 2020-03-23 | 2.8200 | 3.5700 | 2.7500 | 3.3900 | +9.355% | 971,904 | +133.038% |
| 2020-03-20 | 2.4600 | 4.4400 | 2.0300 | 3.1000 | +32.479% | 946,446 | +154.839% |
| 2020-03-19 | 0.9500 | 2.4548 | 0.8000 | 2.3400 | +146.316% | 501,025 | +237.607% |
| 2020-03-18 | 5.3500 | 5.4900 | 0.6000 | 0.9500 | -85.778% | 1,647,595 | +731.579% |
| 2020-03-17 | 6.3800 | 6.6850 | 5.7381 | 6.6800 | +5.197% | 1,013,997 | +18.263% |
| 2020-03-16 | 7.4900 | 7.4900 | 5.0300 | 6.3500 | -23.678% | 751,902 | +24.409% |
| 2020-03-13 | 7.6500 | 8.4800 | 7.6500 | 8.3200 | +13.197% | 771,483 | -5.048% |
| 2020-03-12 | 8.6000 | 8.6000 | 7.1000 | 7.3500 | -23.117% | 517,281 | +7.483% |
| 2020-03-11 | 10.0600 | 10.3440 | 9.5200 | 9.5600 | -11.070% | 202,548 | -17.364% |
| 2020-03-10 | 11.2600 | 11.3500 | 10.3000 | 10.7500 | +1.416% | 194,060 | -26.512% |
| 2020-03-09 | 11.1800 | 11.6000 | 10.0100 | 10.5999 | -14.586% | 491,113 | -25.471% |
| 2020-03-06 | 12.3100 | 12.4600 | 12.0900 | 12.4100 | -2.283% | 79,790 | -36.342% |
| 2020-03-05 | 13.0500 | 13.0550 | 12.6500 | 12.7000 | -3.861% | 27,883 | -37.795% |
| 2020-03-04 | 13.1000 | 13.2900 | 13.0000 | 13.2100 | +3.934% | 106,544 | -40.197% |
| 2020-03-03 | 12.5000 | 13.1200 | 12.5000 | 12.7100 | -0.392% | 92,137 | -37.844% |
| 2020-03-02 | 12.0900 | 12.7600 | 12.0900 | 12.7600 | +5.455% | 316,772 | -38.088% |
| 2020-02-28 | 12.5700 | 13.1434 | 11.7100 | 12.1000 | -5.172% | 270,375 | -34.711% |
| 2020-02-27 | 13.4000 | 13.4000 | 12.4700 | 12.7600 | -5.365% | 259,483 | -38.088% |
| 2020-02-26 | 13.4600 | 13.7150 | 13.4427 | 13.4834 | +0.383% | 152,140 | -41.409% |
| 2020-02-25 | 14.1800 | 14.1800 | 13.3900 | 13.4319 | -3.714% | 206,292 | -41.185% |
| 2020-02-24 | 14.2400 | 14.3300 | 13.9100 | 13.9500 | -4.354% | 468,517 | -43.369% |
| 2020-02-21 | 14.8000 | 14.8000 | 14.5400 | 14.5850 | -0.525% | 54,648 | -45.835% |
| 2020-02-20 | 14.6500 | 14.7311 | 14.6100 | 14.6620 | -0.018% | 17,991 | -46.119% |
| 2020-02-19 | 14.6267 | 14.7150 | 14.6267 | 14.6647 | +0.573% | 79,440 | -46.129% |
| 2020-02-18 | 14.6300 | 14.7400 | 14.5100 | 14.5811 | +0.386% | 20,277 | -45.820% |
| 2020-02-14 | 14.5095 | 14.5700 | 14.5095 | 14.5250 | +0.103% | 24,180 | -45.611% |
| 2020-02-13 | 14.6000 | 14.6000 | 14.5000 | 14.5100 | -0.480% | 123,804 | -45.555% |
| 2020-02-12 | 14.6190 | 14.6400 | 14.5800 | 14.5800 | +0.217% | 63,819 | -45.816% |
| 2020-02-11 | 14.6400 | 14.6400 | 14.5200 | 14.5485 | -0.651% | 35,228 | -45.699% |
| 2020-02-10 | 14.6000 | 14.6600 | 14.6000 | 14.6439 | +0.266% | 103,131 | -46.053% |
| 2020-02-07 | 14.5900 | 14.6100 | 14.5600 | 14.6050 | +0.240% | 102,899 | -45.909% |
| 2020-02-06 | 14.6600 | 14.6600 | 14.5250 | 14.5700 | +0.379% | 91,013 | -45.779% |
| 2020-02-05 | 14.4800 | 14.5500 | 14.4800 | 14.5150 | +0.715% | 38,510 | -45.574% |
| 2020-02-04 | 14.3900 | 14.4700 | 14.3900 | 14.4120 | +1.066% | 81,573 | -45.185% |
| 2020-02-03 | 14.2450 | 14.3373 | 14.2450 | 14.2600 | +0.539% | 93,544 | -44.600% |
| 2020-01-31 | 14.4300 | 14.4400 | 14.1800 | 14.1835 | -1.332% | 58,374 | -44.301% |
| 2020-01-30 | 14.4031 | 14.4600 | 14.3700 | 14.3750 | -0.597% | 30,342 | -45.043% |
| 2020-01-29 | 14.5300 | 14.6506 | 14.4200 | 14.4614 | +0.496% | 19,056 | -45.372% |
| 2020-01-28 | 14.3740 | 14.3900 | 14.3400 | 14.3900 | +0.767% | 20,389 | -45.101% |
| 2020-01-27 | 14.3900 | 14.4366 | 14.2400 | 14.2804 | -2.267% | 265,686 | -44.679% |
| 2020-01-24 | 14.7500 | 14.7500 | 14.5838 | 14.6117 | -0.370% | 38,240 | -45.934% |
| 2020-01-23 | 14.7000 | 14.7000 | 14.6000 | 14.6659 | -0.576% | 99,286 | -46.134% |
| 2020-01-22 | 14.6230 | 14.7508 | 14.6199 | 14.7508 | +1.253% | 42,672 | -46.444% |
| 2020-01-21 | 14.7000 | 14.8981 | 14.5600 | 14.5682 | -0.558% | 72,681 | -45.772% |
| 2020-01-17 | 14.6800 | 14.6800 | 14.6100 | 14.6500 | +0.102% | 22,476 | -46.075% |
| 2020-01-16 | 14.5800 | 14.6399 | 14.5800 | 14.6351 | +0.345% | 14,601 | -46.020% |
| 2020-01-15 | 14.5599 | 14.5931 | 14.5400 | 14.5848 | +0.654% | 32,800 | -45.834% |
| 2020-01-14 | 14.4401 | 14.5900 | 14.4400 | 14.4900 | +0.325% | 39,379 | -45.480% |
| 2020-01-13 | 14.4050 | 14.5650 | 14.3706 | 14.4430 | +0.495% | 39,893 | -45.302% |
| 2020-01-10 | 14.5000 | 14.5400 | 14.3600 | 14.3719 | -1.297% | 85,817 | -45.032% |
| 2020-01-09 | 14.6000 | 14.6300 | 14.5400 | 14.5607 | +0.211% | 35,192 | -45.744% |
| 2020-01-08 | 14.7000 | 14.7000 | 14.5100 | 14.5300 | +0.529% | 319,019 | -45.630% |
| 2020-01-07 | 14.4800 | 14.7250 | 14.4500 | 14.4535 | +0.023% | 108,979 | -45.342% |
| 2020-01-06 | 14.5200 | 14.6950 | 14.4000 | 14.4502 | +0.175% | 160,254 | -45.329% |
| 2020-01-03 | 14.4100 | 14.5550 | 14.3813 | 14.4250 | -0.173% | 71,697 | -45.234% |
| 2020-01-02 | 15.0400 | 15.0400 | 14.4123 | 14.4500 | +1.041% | 182,677 | -45.329% |
| 2019-12-31 | 14.2000 | 14.3650 | 14.1600 | 14.3011 | +0.782% | 39,698 | -44.759% |
| 2019-12-30 | 14.2000 | 14.4600 | 14.1800 | 14.1902 | -0.325% | 32,625 | -44.328% |
| 2019-12-27 | 14.3200 | 14.3700 | 14.2100 | 14.2365 | -0.791% | 40,415 | -44.509% |
| 2019-12-26 | 14.3800 | 14.3800 | 14.3200 | 14.3500 | +0.430% | 116,966 | -44.948% |
| 2019-12-24 | 14.2757 | 14.3000 | 14.2700 | 14.2885 | +0.270% | 16,808 | -44.711% |
| 2019-12-23 | 17.1100 | 17.1100 | 14.2500 | 14.2500 | -0.070% | 72,375 | -44.561% |
| 2019-12-20 | 14.3100 | 14.3800 | 14.2600 | 14.2600 | +0.194% | 17,862 | -44.600% |
| 2019-12-19 | 14.2200 | 14.2700 | 14.2100 | 14.2324 | +0.228% | 12,068 | -44.493% |
| 2019-12-18 | 14.2000 | 14.3884 | 14.1449 | 14.2000 | +0.264% | 149,703 | -44.366% |
| 2019-12-17 | 14.0800 | 14.4350 | 14.0800 | 14.1626 | +0.672% | 124,305 | -44.219% |
| 2019-12-16 | 14.1000 | 14.1000 | 13.9700 | 14.0681 | +1.302% | 39,990 | -43.845% |
| 2019-12-13 | 13.9001 | 13.9600 | 13.8460 | 13.8873 | -0.097% | 18,546 | -43.113% |
| 2019-12-12 | 14.0100 | 14.0300 | 13.9000 | 13.9008 | -1.494% | 14,696 | -43.169% |
| 2019-12-11 | 14.1300 | 14.1600 | 14.0728 | 14.1116 | +0.192% | 14,462 | -44.018% |
| 2019-12-10 | 14.0763 | 14.3450 | 14.0600 | 14.0846 | +0.276% | 12,029 | -43.910% |
| 2019-12-09 | 14.0200 | 14.0580 | 14.0200 | 14.0458 | +0.215% | 7,930 | -43.755% |
| 2019-12-06 | 14.0300 | 14.0300 | 13.9902 | 14.0157 | +0.069% | 869 | -43.635% |
| 2019-12-05 | 13.9200 | 14.0061 | 13.9200 | 14.0061 | -0.019% | 418 | -43.596% |
| 2019-12-04 | 14.0000 | 14.0088 | 14.0000 | 14.0088 | +0.493% | 1,087 | -43.607% |
| 2019-12-03 | 13.8600 | 13.9401 | 13.7800 | 13.9401 | -0.234% | 1,485 | -43.329% |
| 2019-12-02 | 14.0300 | 14.0300 | 13.9200 | 13.9728 | -0.408% | 764 | -43.462% |
| 2019-11-29 | 14.0456 | 14.0456 | 14.0300 | 14.0300 | +0.465% | 309 | -43.692% |
| 2019-11-27 | 13.9650 | 13.9650 | 13.9650 | 13.9650 | +0.323% | 96 | -43.430% |
| 2019-11-26 | 13.9214 | 13.9300 | 13.9000 | 13.9200 | +0.259% | 7,245 | -43.247% |
| 2019-11-25 | 13.8400 | 13.8890 | 13.8400 | 13.8841 | +0.102% | 850 | -43.100% |
| 2019-11-22 | 13.7600 | 13.8700 | 13.7600 | 13.8700 | +0.397% | 557 | -43.043% |
| 2019-11-21 | 13.8131 | 13.8152 | 13.8000 | 13.8152 | +0.100% | 513 | -42.817% |
| 2019-11-20 | 13.8500 | 13.8500 | 13.7700 | 13.8014 | -0.375% | 8,367 | -42.759% |
| 2019-11-19 | 13.8800 | 13.8800 | 13.8534 | 13.8534 | -0.263% | 510 | -42.974% |
| 2019-11-18 | 13.9600 | 13.9600 | 13.8900 | 13.8900 | -0.537% | 800 | -43.125% |
| 2019-11-15 | 13.9650 | 13.9650 | 13.9650 | 13.9650 | +0.458% | 0 | -43.430% |
| 2019-11-14 | 13.9100 | 13.9100 | 13.8600 | 13.9014 | -0.027% | 752 | -43.171% |
| 2019-11-13 | 13.9100 | 13.9100 | 13.9051 | 13.9051 | -0.035% | 400 | -43.186% |
| 2019-11-12 | 13.9600 | 13.9600 | 13.9100 | 13.9100 | -0.154% | 464 | -43.206% |
| 2019-11-11 | 13.9300 | 13.9400 | 13.9300 | 13.9314 | +0.009% | 1,115 | -43.294% |
| 2019-11-08 | 13.9300 | 13.9400 | 13.9300 | 13.9301 | -0.965% | 2,036 | -43.288% |
| 2019-11-07 | 14.0499 | 14.0659 | 14.0100 | 14.0659 | -0.583% | 841 | -43.836% |
| 2019-11-06 | 14.1000 | 14.1484 | 14.0500 | 14.1484 | +0.190% | 537 | -44.163% |
| 2019-11-05 | 14.0800 | 14.2100 | 14.0800 | 14.1216 | -0.472% | 1,448 | -44.057% |
| 2019-11-04 | 14.1776 | 14.2000 | 14.1776 | 14.1885 | +0.698% | 4,798 | -44.321% |
| 2019-11-01 | 14.0901 | 14.0901 | 14.0901 | 14.0901 | +0.659% | 300 | -43.932% |
| 2019-10-31 | 13.9000 | 13.9979 | 13.9000 | 13.9979 | -0.015% | 400 | -43.563% |
| 2019-10-30 | 13.9000 | 14.0000 | 13.9000 | 14.0000 | +0.071% | 600 | -43.571% |
| 2019-10-29 | 13.9300 | 13.9900 | 13.9000 | 13.9900 | -0.284% | 600 | -43.531% |
| 2019-10-28 | 13.9500 | 14.0400 | 13.9500 | 14.0299 | -0.061% | 600 | -43.692% |
| 2019-10-25 | 13.9600 | 14.0384 | 13.9600 | 14.0384 | 0.000% | 200 | -43.726% |