COSW
Roundhill COST WeeklyPay ETF
stockBATSETF
Market OpenOct 2, 2026 3:54:20 PM EDT
36.73USD0.000%(+36.73)349
36.63Bid37.82Ask1.19SpreadCOSW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.77 | 37.01 | 36.58 | 36.95 | +0.564% | 3,385 | 0.000% |
| 2026-10-01 | 36.86 | 36.86 | 36.74 | 36.74 | +0.479% | 1,432 | +0.564% |
| 2026-09-30 | 37.03 | 37.03 | 36.57 | 36.57 | -1.746% | 1,226 | +1.046% |
| 2026-09-29 | 36.94 | 37.26 | 36.69 | 37.22 | +0.194% | 3,150 | -0.718% |
| 2026-09-28 | 38.16 | 38.16 | 36.99 | 37.15 | -0.067% | 2,949 | -0.525% |
| 2026-09-25 | 36.79 | 37.39 | 36.71 | 37.17 | +3.192% | 6,444 | -0.592% |
| 2026-09-24 | 36.56 | 36.56 | 35.97 | 36.02 | -1.016% | 2,554 | +2.581% |
| 2026-09-23 | 36.29 | 36.44 | 36.00 | 36.39 | +0.608% | 1,755 | +1.539% |
| 2026-09-22 | 36.20 | 36.34 | 36.12 | 36.17 | +0.160% | 3,548 | +2.156% |
| 2026-09-21 | 35.91 | 36.11 | 35.90 | 36.11 | -0.270% | 4,969 | +2.320% |
| 2026-09-18 | 36.12 | 37.64 | 36.07 | 36.21 | +0.372% | 10,224 | +2.044% |
| 2026-09-17 | 35.92 | 36.08 | 35.92 | 36.08 | -0.009% | 1,362 | +2.424% |
| 2026-09-16 | 36.40 | 36.40 | 36.08 | 36.08 | -0.896% | 764 | +2.414% |
| 2026-09-15 | 36.80 | 36.80 | 36.41 | 36.41 | -2.189% | 1,945 | +1.496% |
| 2026-09-14 | 36.56 | 37.36 | 36.56 | 37.22 | +1.321% | 6,970 | -0.725% |
| 2026-09-11 | 36.59 | 36.73 | 36.59 | 36.73 | +0.324% | 1,318 | +0.586% |
| 2026-09-10 | 36.82 | 36.82 | 36.50 | 36.62 | +0.010% | 3,264 | +0.911% |
| 2026-09-09 | 36.55 | 36.61 | 36.48 | 36.61 | -0.967% | 2,114 | +0.922% |
| 2026-09-08 | 37.07 | 37.13 | 36.78 | 36.97 | -1.355% | 5,498 | -0.054% |
| 2026-09-04 | 37.89 | 37.89 | 37.42 | 37.48 | -1.158% | 3,832 | -1.409% |
| 2026-09-03 | 37.65 | 38.14 | 37.65 | 37.92 | -0.245% | 1,884 | -2.551% |
| 2026-09-02 | 38.40 | 38.40 | 37.71 | 38.01 | -1.620% | 5,363 | -2.789% |
| 2026-09-01 | 38.98 | 38.98 | 38.64 | 38.64 | -0.589% | 1,493 | -4.364% |
| 2026-08-31 | 38.97 | 39.05 | 38.87 | 38.87 | -0.614% | 1,621 | -4.927% |
| 2026-08-28 | 39.09 | 39.11 | 39.09 | 39.11 | +1.283% | 1,487 | -5.511% |
| 2026-08-27 | 39.00 | 39.00 | 38.61 | 38.61 | -2.668% | 2,748 | -4.299% |
| 2026-08-26 | 39.98 | 39.98 | 39.63 | 39.67 | -0.456% | 1,097 | -6.853% |
| 2026-08-25 | 39.88 | 39.92 | 39.85 | 39.85 | -1.367% | 2,279 | -7.277% |
| 2026-08-24 | 39.42 | 40.40 | 39.42 | 40.40 | +2.490% | 2,550 | -8.545% |
| 2026-08-21 | 39.10 | 39.45 | 39.10 | 39.42 | +1.672% | 1,481 | -6.268% |
| 2026-08-20 | 38.45 | 39.09 | 38.45 | 38.77 | -2.828% | 6,904 | -4.700% |
| 2026-08-19 | 40.68 | 40.68 | 39.90 | 39.90 | -0.647% | 1,419 | -7.395% |
| 2026-08-18 | 40.45 | 40.45 | 40.14 | 40.16 | +1.091% | 2,791 | -7.995% |
| 2026-08-17 | 39.73 | 39.73 | 39.57 | 39.73 | -1.432% | 2,293 | -6.991% |
| 2026-08-14 | 40.44 | 40.44 | 40.30 | 40.30 | -0.122% | 1,766 | -8.323% |
| 2026-08-13 | 39.88 | 40.35 | 39.88 | 40.35 | +1.623% | 915 | -8.435% |
| 2026-08-12 | 39.37 | 39.74 | 39.37 | 39.71 | +0.550% | 1,381 | -6.949% |
| 2026-08-11 | 39.40 | 39.49 | 39.34 | 39.49 | -0.919% | 1,158 | -6.438% |
| 2026-08-10 | 39.50 | 39.86 | 39.50 | 39.86 | +0.072% | 2,214 | -7.298% |
| 2026-08-07 | 38.73 | 39.90 | 38.73 | 39.83 | -0.294% | 3,415 | -7.231% |
| 2026-08-06 | 39.83 | 39.95 | 39.71 | 39.95 | +0.763% | 2,439 | -7.504% |
| 2026-08-05 | 39.55 | 39.67 | 39.42 | 39.65 | -0.538% | 3,198 | -6.798% |
| 2026-08-04 | 39.37 | 39.91 | 39.37 | 39.86 | -0.971% | 3,064 | -7.299% |
| 2026-08-03 | 40.55 | 40.55 | 39.94 | 40.25 | +0.125% | 4,431 | -8.199% |
| 2026-07-31 | 39.71 | 40.40 | 39.59 | 40.20 | -0.589% | 2,558 | -8.085% |
| 2026-07-30 | 40.99 | 40.99 | 40.32 | 40.44 | -2.302% | 1,682 | -8.626% |
| 2026-07-29 | 41.36 | 41.59 | 41.36 | 41.39 | +0.787% | 2,337 | -10.730% |
| 2026-07-28 | 41.98 | 42.06 | 41.07 | 41.07 | +1.881% | 3,920 | -10.027% |
| 2026-07-27 | 40.23 | 40.31 | 40.12 | 40.31 | +1.457% | 1,778 | -8.335% |
| 2026-07-24 | 39.40 | 39.73 | 39.40 | 39.73 | +1.449% | 4,216 | -7.000% |
| 2026-07-23 | 38.86 | 39.16 | 38.86 | 39.16 | -0.275% | 2,053 | -5.652% |
| 2026-07-22 | 39.06 | 39.27 | 39.06 | 39.27 | -0.211% | 563 | -5.912% |
| 2026-07-21 | 39.21 | 39.40 | 39.21 | 39.35 | -0.948% | 2,145 | -6.111% |
| 2026-07-20 | 39.73 | 39.91 | 39.51 | 39.73 | -0.849% | 4,298 | -7.000% |
| 2026-07-17 | 40.49 | 40.50 | 39.86 | 40.07 | -0.567% | 5,512 | -7.790% |
| 2026-07-16 | 39.52 | 40.30 | 39.52 | 40.30 | +3.901% | 5,054 | -8.313% |
| 2026-07-15 | 39.31 | 39.31 | 38.79 | 38.79 | -0.825% | 2,473 | -4.737% |
| 2026-07-14 | 39.00 | 39.11 | 39.00 | 39.11 | -0.684% | 2,846 | -5.523% |
| 2026-07-13 | 40.02 | 40.02 | 38.94 | 39.38 | +0.975% | 5,846 | -6.169% |
| 2026-07-10 | 38.82 | 39.02 | 38.82 | 39.00 | +0.237% | 7,141 | -5.254% |
| 2026-07-09 | 39.72 | 39.72 | 38.57 | 38.91 | -4.961% | 16,548 | -5.029% |
| 2026-07-08 | 41.13 | 41.13 | 40.94 | 40.94 | +0.726% | 1,536 | -9.740% |
| 2026-07-07 | 40.78 | 41.53 | 40.64 | 40.64 | -0.337% | 2,430 | -9.086% |
| 2026-07-06 | 40.60 | 40.78 | 40.39 | 40.78 | -0.537% | 3,571 | -9.392% |
| 2026-07-02 | 39.72 | 41.00 | 39.72 | 41.00 | +3.420% | 3,631 | -9.878% |
| 2026-07-01 | 39.72 | 39.75 | 39.58 | 39.64 | -1.499% | 3,841 | -6.795% |
| 2026-06-30 | 40.59 | 40.59 | 40.20 | 40.25 | -1.347% | 4,355 | -8.193% |
| 2026-06-29 | 40.56 | 40.80 | 40.56 | 40.80 | -0.867% | 1,462 | -9.429% |
| 2026-06-26 | 41.41 | 41.45 | 41.15 | 41.15 | +0.793% | 2,026 | -10.215% |
| 2026-06-25 | 40.75 | 40.83 | 40.55 | 40.83 | -2.049% | 3,398 | -9.503% |
| 2026-06-24 | 41.30 | 41.71 | 41.30 | 41.68 | +0.235% | 3,383 | -11.357% |
| 2026-06-23 | 41.78 | 41.90 | 41.40 | 41.59 | +0.791% | 7,274 | -11.148% |
| 2026-06-22 | 40.31 | 41.28 | 40.31 | 41.26 | -0.585% | 11,357 | -10.446% |
| 2026-06-18 | 41.60 | 41.60 | 41.26 | 41.50 | -1.654% | 5,216 | -10.969% |
| 2026-06-17 | 42.89 | 42.89 | 42.07 | 42.20 | -2.576% | 2,953 | -12.442% |
| 2026-06-16 | 43.10 | 43.38 | 42.89 | 43.32 | +0.972% | 5,726 | -14.698% |
| 2026-06-15 | 42.60 | 43.16 | 42.60 | 42.90 | -1.153% | 3,420 | -13.868% |
| 2026-06-12 | 42.93 | 43.40 | 42.84 | 43.40 | +0.871% | 2,979 | -14.862% |
| 2026-06-11 | 42.96 | 43.50 | 42.96 | 43.03 | -0.949% | 3,030 | -14.120% |
| 2026-06-10 | 42.57 | 43.44 | 42.57 | 43.44 | +1.775% | 2,617 | -14.935% |
| 2026-06-09 | 42.95 | 43.34 | 42.58 | 42.68 | -0.687% | 5,589 | -13.425% |
| 2026-06-08 | 42.80 | 43.06 | 42.80 | 42.98 | +0.084% | 5,363 | -14.020% |
| 2026-06-05 | 43.95 | 44.07 | 42.94 | 42.94 | +0.142% | 5,897 | -13.948% |
| 2026-06-04 | 43.56 | 43.87 | 42.75 | 42.88 | +1.324% | 6,219 | -13.825% |
| 2026-06-03 | 42.22 | 42.65 | 42.22 | 42.32 | +0.922% | 8,230 | -12.684% |
| 2026-06-02 | 41.24 | 42.00 | 41.24 | 41.93 | +0.998% | 5,130 | -11.879% |
| 2026-06-01 | 41.96 | 41.96 | 41.23 | 41.52 | -1.879% | 9,016 | -11.000% |
| 2026-05-29 | 44.33 | 44.33 | 41.72 | 42.31 | -4.842% | 17,283 | -12.672% |
| 2026-05-28 | 44.79 | 44.83 | 44.37 | 44.46 | -1.071% | 6,075 | -16.901% |
| 2026-05-27 | 44.60 | 45.23 | 44.60 | 44.95 | +0.192% | 4,398 | -17.790% |
| 2026-05-26 | 46.59 | 46.59 | 44.44 | 44.86 | -3.433% | 8,281 | -17.633% |
| 2026-05-22 | 47.30 | 47.31 | 46.04 | 46.45 | -2.453% | 8,948 | -20.460% |
| 2026-05-21 | 48.04 | 48.13 | 47.16 | 47.62 | -2.909% | 6,055 | -22.411% |
| 2026-05-20 | 49.90 | 49.90 | 49.05 | 49.05 | -2.024% | 4,067 | -24.669% |
| 2026-05-19 | 49.21 | 50.09 | 49.14 | 50.06 | +2.003% | 12,383 | -26.193% |
| 2026-05-18 | 48.49 | 49.19 | 47.73 | 49.08 | +2.719% | 9,261 | -24.715% |
| 2026-05-15 | 47.35 | 47.78 | 47.35 | 47.78 | +0.906% | 2,300 | -22.668% |
| 2026-05-14 | 46.95 | 47.35 | 46.94 | 47.35 | +0.856% | 2,022 | -21.967% |
| 2026-05-13 | 46.07 | 46.95 | 46.07 | 46.95 | +1.191% | 2,587 | -21.299% |
| 2026-05-12 | 45.38 | 46.40 | 45.38 | 46.40 | +2.821% | 3,055 | -20.362% |
| 2026-05-11 | 45.17 | 45.19 | 44.50 | 45.12 | -1.367% | 3,507 | -18.115% |
| 2026-05-08 | 45.98 | 46.37 | 45.75 | 45.75 | -0.613% | 4,296 | -19.235% |
| 2026-05-07 | 44.06 | 46.03 | 44.06 | 46.03 | +1.892% | 2,235 | -19.730% |
| 2026-05-06 | 45.62 | 45.62 | 45.02 | 45.18 | -2.289% | 4,523 | -18.211% |
| 2026-05-05 | 46.34 | 46.43 | 46.24 | 46.24 | +0.383% | 1,941 | -20.083% |
| 2026-05-04 | 45.74 | 46.49 | 45.61 | 46.06 | -0.544% | 5,077 | -19.778% |
| 2026-05-01 | 46.83 | 47.27 | 46.01 | 46.31 | -0.449% | 3,745 | -20.214% |
| 2026-04-30 | 45.67 | 46.52 | 45.67 | 46.52 | +2.324% | 8,781 | -20.572% |
| 2026-04-29 | 44.92 | 45.46 | 44.74 | 45.46 | +0.603% | 3,751 | -18.726% |
| 2026-04-28 | 45.44 | 45.44 | 44.89 | 45.19 | -0.684% | 6,527 | -18.236% |
| 2026-04-27 | 45.96 | 46.30 | 45.50 | 45.50 | -1.948% | 4,975 | -18.796% |
| 2026-04-24 | 46.16 | 46.44 | 46.13 | 46.41 | -0.195% | 5,674 | -20.378% |
| 2026-04-23 | 46.41 | 46.55 | 46.41 | 46.50 | +1.004% | 1,880 | -20.533% |
| 2026-04-22 | 45.81 | 46.10 | 45.81 | 46.04 | -0.191% | 3,559 | -19.735% |
| 2026-04-21 | 45.66 | 46.12 | 45.22 | 46.12 | +1.022% | 2,683 | -19.888% |
| 2026-04-20 | 45.25 | 46.23 | 45.25 | 45.66 | -0.653% | 2,782 | -19.070% |
| 2026-04-17 | 45.00 | 45.96 | 44.80 | 45.96 | +1.492% | 5,317 | -19.598% |
| 2026-04-16 | 45.06 | 45.57 | 45.02 | 45.28 | +0.335% | 4,934 | -18.399% |
| 2026-04-15 | 44.37 | 45.13 | 44.37 | 45.13 | +1.085% | 2,453 | -18.125% |
| 2026-04-14 | 44.46 | 44.77 | 44.23 | 44.65 | -0.833% | 6,664 | -17.237% |
| 2026-04-13 | 45.72 | 45.72 | 44.90 | 45.02 | -2.588% | 12,976 | -17.927% |
| 2026-04-10 | 47.54 | 47.79 | 46.07 | 46.22 | -4.072% | 12,498 | -20.051% |
| 2026-04-09 | 47.83 | 48.34 | 47.83 | 48.18 | +0.352% | 3,180 | -23.307% |
| 2026-04-08 | 46.60 | 48.20 | 46.60 | 48.01 | +2.063% | 6,893 | -23.036% |
| 2026-04-07 | 47.90 | 47.90 | 46.88 | 47.04 | -0.794% | 3,444 | -21.448% |
| 2026-04-06 | 46.24 | 47.42 | 46.24 | 47.42 | +0.371% | 3,108 | -22.072% |
| 2026-04-02 | 47.16 | 47.34 | 46.93 | 47.24 | +1.683% | 5,612 | -21.782% |
| 2026-04-01 | 46.41 | 46.59 | 46.28 | 46.46 | +0.558% | 3,097 | -20.466% |
| 2026-03-31 | 46.91 | 47.00 | 45.95 | 46.20 | -0.538% | 15,590 | -20.022% |
| 2026-03-30 | 45.10 | 46.91 | 45.10 | 46.45 | +0.913% | 3,529 | -20.452% |
| 2026-03-27 | 45.87 | 46.03 | 45.66 | 46.03 | +0.827% | 5,188 | -19.726% |
| 2026-03-26 | 45.33 | 45.65 | 45.33 | 45.65 | +0.556% | 1,482 | -19.062% |
| 2026-03-25 | 45.16 | 45.56 | 45.16 | 45.40 | +0.030% | 2,058 | -18.612% |
| 2026-03-24 | 44.60 | 45.63 | 44.60 | 45.39 | +0.725% | 5,385 | -18.588% |
| 2026-03-23 | 45.32 | 45.65 | 44.91 | 45.06 | -0.923% | 6,547 | -17.998% |
| 2026-03-20 | 45.58 | 46.00 | 45.00 | 45.48 | -0.110% | 35,378 | -18.755% |
| 2026-03-19 | 46.26 | 46.26 | 45.51 | 45.53 | -1.045% | 19,909 | -18.845% |
| 2026-03-18 | 46.90 | 46.90 | 46.01 | 46.01 | -1.979% | 2,033 | -19.693% |
| 2026-03-17 | 47.77 | 47.77 | 46.94 | 46.94 | -0.784% | 5,878 | -21.282% |
| 2026-03-16 | 47.76 | 47.76 | 47.01 | 47.31 | -0.942% | 5,884 | -21.899% |
| 2026-03-13 | 47.59 | 48.02 | 47.52 | 47.76 | +0.380% | 22,559 | -22.635% |
| 2026-03-12 | 46.67 | 47.69 | 46.67 | 47.58 | +1.449% | 8,889 | -22.341% |
| 2026-03-11 | 47.02 | 47.17 | 45.70 | 46.90 | -0.698% | 6,566 | -21.216% |
| 2026-03-10 | 47.10 | 47.91 | 47.10 | 47.23 | -0.983% | 9,728 | -21.766% |
| 2026-03-09 | 47.60 | 47.87 | 46.88 | 47.70 | -1.753% | 15,533 | -22.535% |
| 2026-03-06 | 46.20 | 48.55 | 46.20 | 48.55 | +2.666% | 37,198 | -23.893% |
| 2026-03-05 | 47.83 | 47.83 | 47.00 | 47.29 | -3.076% | 5,112 | -21.864% |
| 2026-03-04 | 48.41 | 49.06 | 48.09 | 48.79 | +0.149% | 2,844 | -24.267% |
| 2026-03-03 | 48.55 | 49.05 | 48.55 | 48.72 | +0.389% | 1,817 | -24.154% |
| 2026-03-02 | 48.98 | 49.16 | 48.49 | 48.53 | -1.199% | 6,181 | -23.859% |
| 2026-02-27 | 48.29 | 49.12 | 48.02 | 49.12 | +3.106% | 2,546 | -24.772% |
| 2026-02-26 | 47.83 | 47.83 | 47.64 | 47.64 | -1.208% | 1,558 | -22.435% |
| 2026-02-25 | 48.37 | 48.37 | 48.08 | 48.22 | -0.557% | 3,080 | -23.372% |
| 2026-02-24 | 47.94 | 48.49 | 47.94 | 48.49 | +1.838% | 3,204 | -23.799% |
| 2026-02-23 | 47.15 | 47.62 | 47.15 | 47.62 | -0.450% | 1,797 | -22.398% |
| 2026-02-20 | 47.82 | 48.00 | 47.67 | 47.83 | -0.437% | 37,435 | -22.747% |
| 2026-02-19 | 48.10 | 48.83 | 48.01 | 48.04 | -1.271% | 5,918 | -23.085% |
| 2026-02-18 | 49.07 | 49.60 | 48.49 | 48.66 | -1.699% | 4,744 | -24.062% |
| 2026-02-17 | 49.51 | 50.32 | 49.50 | 49.50 | -1.080% | 6,954 | -25.353% |
| 2026-02-13 | 48.56 | 50.30 | 48.56 | 50.04 | +2.074% | 7,817 | -26.159% |
| 2026-02-12 | 48.25 | 49.62 | 48.25 | 49.02 | +1.877% | 5,511 | -24.628% |
| 2026-02-11 | 48.37 | 48.37 | 47.86 | 48.12 | +1.092% | 3,257 | -23.213% |
| 2026-02-10 | 48.50 | 48.68 | 47.45 | 47.60 | -2.903% | 10,154 | -22.374% |
| 2026-02-09 | 49.30 | 49.50 | 45.85 | 49.02 | -0.763% | 3,738 | -24.627% |
| 2026-02-06 | 48.84 | 49.40 | 48.70 | 49.40 | +2.066% | 6,224 | -25.202% |
| 2026-02-05 | 49.21 | 49.37 | 48.02 | 48.40 | +0.759% | 11,565 | -23.657% |
| 2026-02-04 | 48.45 | 48.80 | 48.04 | 48.04 | +0.236% | 3,904 | -23.078% |
| 2026-02-03 | 48.10 | 48.60 | 47.92 | 47.92 | +1.444% | 2,023 | -22.896% |
| 2026-02-02 | 45.80 | 47.61 | 45.80 | 47.24 | +2.521% | 4,833 | -21.782% |
| 2026-01-30 | 45.70 | 46.12 | 45.60 | 46.08 | -1.415% | 5,075 | -19.811% |
| 2026-01-29 | 47.64 | 47.64 | 46.73 | 46.74 | -1.280% | 4,043 | -20.946% |
| 2026-01-28 | 47.43 | 47.50 | 47.16 | 47.35 | -0.991% | 4,455 | -21.958% |
| 2026-01-27 | 47.64 | 47.82 | 47.41 | 47.82 | -0.479% | 3,597 | -22.731% |
| 2026-01-26 | 48.92 | 49.05 | 48.05 | 48.05 | -1.505% | 6,279 | -23.101% |
| 2026-01-23 | 48.48 | 48.93 | 48.28 | 48.78 | +0.752% | 20,028 | -24.258% |
| 2026-01-22 | 48.85 | 48.85 | 48.20 | 48.42 | -1.069% | 5,974 | -23.689% |
| 2026-01-21 | 48.07 | 49.18 | 47.84 | 48.94 | +2.534% | 11,111 | -24.504% |
| 2026-01-20 | 47.80 | 48.02 | 47.29 | 47.73 | -0.347% | 5,890 | -22.591% |
| 2026-01-16 | 47.77 | 48.25 | 47.30 | 47.90 | +0.742% | 65,366 | -22.860% |
| 2026-01-15 | 47.67 | 47.67 | 47.36 | 47.55 | +0.515% | 4,574 | -22.287% |
| 2026-01-14 | 47.33 | 47.33 | 46.73 | 47.30 | +1.352% | 8,048 | -21.887% |
| 2026-01-13 | 46.47 | 46.67 | 46.05 | 46.67 | -0.585% | 5,412 | -20.831% |
| 2026-01-12 | 46.38 | 46.98 | 46.38 | 46.95 | +2.412% | 3,353 | -21.295% |
| 2026-01-09 | 45.85 | 46.12 | 45.35 | 45.84 | +1.138% | 3,668 | -19.396% |
| 2026-01-08 | 45.00 | 46.35 | 45.00 | 45.33 | +4.775% | 4,537 | -18.479% |
| 2026-01-07 | 44.13 | 44.13 | 43.26 | 43.26 | -1.397% | 4,637 | -14.586% |
| 2026-01-06 | 43.59 | 44.07 | 43.55 | 43.87 | +2.388% | 4,124 | -15.780% |
| 2026-01-05 | 42.87 | 43.20 | 42.72 | 42.85 | +1.878% | 8,746 | -13.769% |
| 2026-01-02 | 42.51 | 42.51 | 42.06 | 42.06 | -1.039% | 4,271 | -12.149% |
| 2025-12-31 | 42.72 | 42.72 | 42.50 | 42.50 | -0.557% | 2,462 | -13.063% |
| 2025-12-30 | 42.25 | 42.85 | 42.25 | 42.74 | -0.140% | 3,656 | -13.547% |
| 2025-12-29 | 43.46 | 43.46 | 42.78 | 42.80 | -1.147% | 9,119 | -13.668% |
| 2025-12-26 | 43.44 | 43.46 | 43.23 | 43.30 | +0.150% | 8,335 | -14.658% |
| 2025-12-24 | 42.99 | 43.49 | 42.98 | 43.23 | +2.321% | 4,267 | -14.530% |
| 2025-12-23 | 42.00 | 42.25 | 41.97 | 42.25 | +0.748% | 8,564 | -12.546% |
| 2025-12-22 | 42.27 | 42.27 | 41.90 | 41.94 | -1.555% | 7,092 | -11.893% |
| 2025-12-19 | 42.52 | 42.60 | 42.25 | 42.60 | -0.025% | 39,245 | -13.263% |
| 2025-12-18 | 43.01 | 43.01 | 42.50 | 42.61 | -0.885% | 6,201 | -13.284% |
| 2025-12-17 | 43.10 | 43.30 | 42.87 | 42.99 | +0.189% | 3,448 | -14.052% |
| 2025-12-16 | 42.79 | 42.91 | 41.97 | 42.91 | +0.025% | 5,677 | -13.890% |
| 2025-12-15 | 44.61 | 44.61 | 42.38 | 42.90 | -3.634% | 13,483 | -13.868% |
| 2025-12-12 | 44.60 | 44.63 | 43.33 | 44.52 | -0.051% | 18,328 | -16.998% |
| 2025-12-11 | 44.00 | 44.70 | 43.73 | 44.54 | +1.093% | 25,211 | -17.041% |
| 2025-12-10 | 44.53 | 44.53 | 43.75 | 44.06 | -1.484% | 2,947 | -16.134% |
| 2025-12-09 | 44.67 | 44.72 | 44.41 | 44.72 | +0.092% | 5,004 | -17.379% |
| 2025-12-08 | 44.85 | 44.85 | 44.50 | 44.68 | -1.604% | 6,654 | -17.303% |
| 2025-12-05 | 45.55 | 46.03 | 45.41 | 45.41 | -0.264% | 4,801 | -18.630% |
| 2025-12-04 | 45.82 | 45.82 | 45.14 | 45.53 | -3.538% | 13,043 | -18.844% |
| 2025-12-03 | 47.01 | 47.30 | 46.95 | 47.20 | -0.021% | 1,456 | -21.715% |
| 2025-12-02 | 46.10 | 47.21 | 46.10 | 47.21 | +1.286% | 1,823 | -21.731% |
| 2025-12-01 | 46.91 | 46.92 | 46.34 | 46.61 | -0.640% | 4,208 | -20.725% |
| 2025-11-28 | 46.47 | 46.91 | 46.47 | 46.91 | +0.557% | 2,520 | -21.232% |
| 2025-11-26 | 46.14 | 46.80 | 46.14 | 46.65 | +1.844% | 2,441 | -20.793% |
| 2025-11-25 | 44.90 | 45.81 | 44.90 | 45.81 | +1.287% | 7,763 | -19.332% |
| 2025-11-24 | 45.82 | 45.82 | 45.09 | 45.22 | -6.195% | 6,178 | -18.294% |
| 2025-11-21 | 46.26 | 48.21 | 45.97 | 48.21 | +4.964% | 594,693 | -23.356% |
| 2025-11-20 | 46.52 | 46.52 | 45.93 | 45.93 | +0.377% | 2,290 | -19.551% |
| 2025-11-19 | 45.47 | 45.76 | 44.80 | 45.76 | -0.877% | 8,277 | -19.248% |
| 2025-11-18 | 47.22 | 47.29 | 46.01 | 46.16 | -2.101% | 5,180 | -19.957% |
| 2025-11-17 | 47.47 | 47.76 | 47.08 | 47.15 | -2.028% | 6,456 | -21.639% |
| 2025-11-14 | 47.72 | 48.65 | 47.72 | 48.13 | -0.304% | 6,395 | -23.227% |
| 2025-11-13 | 47.04 | 48.44 | 47.04 | 48.28 | +1.367% | 2,467 | -23.461% |
| 2025-11-12 | 47.50 | 47.73 | 47.50 | 47.63 | -0.067% | 2,042 | -22.415% |
| 2025-11-11 | 47.75 | 47.75 | 47.60 | 47.66 | -0.206% | 3,221 | -22.466% |
| 2025-11-10 | 48.02 | 48.02 | 47.40 | 47.76 | -0.923% | 2,991 | -22.626% |
| 2025-11-07 | 49.11 | 49.11 | 48.20 | 48.20 | -0.196% | 4,408 | -23.340% |
| 2025-11-06 | 49.45 | 49.45 | 47.94 | 48.29 | -1.735% | 1,592 | -23.491% |
| 2025-11-05 | 49.36 | 49.45 | 48.95 | 49.15 | -0.447% | 2,412 | -24.818% |
| 2025-11-04 | 49.10 | 49.45 | 48.86 | 49.37 | +1.060% | 4,409 | -25.154% |
| 2025-11-03 | 48.15 | 48.85 | 47.75 | 48.85 | +1.883% | 3,154 | -24.360% |
| 2025-10-31 | 48.07 | 48.41 | 47.78 | 47.95 | -0.999% | 9,974 | -22.936% |
| 2025-10-30 | 48.35 | 48.55 | 47.90 | 48.43 | +0.947% | 2,469 | -23.706% |
| 2025-10-29 | 49.10 | 49.10 | 47.80 | 47.98 | -1.447% | 6,499 | -22.984% |
| 2025-10-28 | 49.47 | 49.47 | 48.44 | 48.68 | -0.640% | 3,994 | -24.098% |
| 2025-10-27 | 49.18 | 49.23 | 48.77 | 48.99 | -0.348% | 10,825 | -24.584% |
| 2025-10-24 | 50.27 | 50.27 | 49.15 | 49.17 | -1.310% | 7,968 | -24.847% |
| 2025-10-23 | 49.69 | 49.93 | 49.40 | 49.82 | 0.000% | 8,251 | -25.831% |