DECZ
TrueShares Structured Outcome (December) ETF
stockBATSETF
At CloseOct 2, 2026
44.15USD+0.625%(+0.27)39
After-hoursOct 2, 2026 4:10:30 PM EDT
44.15USD+0.611%(+0.27)
DECZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.15 | 44.15 | 44.15 | 44.15 | +0.625% | 39 | 0.000% |
| 2026-10-01 | 43.92 | 43.92 | 43.87 | 43.87 | -0.001% | 5,358 | +0.625% |
| 2026-09-30 | 44.09 | 44.09 | 43.87 | 43.87 | -0.091% | 616 | +0.624% |
| 2026-09-29 | 43.80 | 43.91 | 43.80 | 43.91 | -0.126% | 417 | +0.532% |
| 2026-09-28 | 43.97 | 43.97 | 43.97 | 43.97 | -0.673% | 15 | +0.406% |
| 2026-09-25 | 44.26 | 44.27 | 44.26 | 44.27 | +0.439% | 440 | -0.269% |
| 2026-09-24 | 43.93 | 44.13 | 43.93 | 44.07 | -0.067% | 1,171 | +0.168% |
| 2026-09-23 | 44.09 | 44.10 | 44.09 | 44.10 | -0.703% | 201 | +0.101% |
| 2026-09-22 | 44.42 | 44.42 | 44.42 | 44.42 | +0.036% | 36 | -0.603% |
| 2026-09-21 | 44.28 | 44.40 | 44.28 | 44.40 | +1.376% | 300 | -0.568% |
| 2026-09-18 | 43.64 | 43.80 | 43.64 | 43.80 | +0.069% | 837 | +0.801% |
| 2026-09-17 | 43.69 | 43.77 | 43.66 | 43.77 | +0.929% | 767 | +0.870% |
| 2026-09-16 | 43.27 | 43.36 | 43.22 | 43.36 | -0.289% | 329 | +1.807% |
| 2026-09-15 | 43.52 | 43.59 | 43.49 | 43.49 | -0.470% | 2,665 | +1.513% |
| 2026-09-14 | 43.70 | 43.70 | 43.70 | 43.70 | -0.441% | 79 | +1.036% |
| 2026-09-11 | 43.97 | 43.97 | 43.89 | 43.89 | +0.750% | 303 | +0.591% |
| 2026-09-10 | 43.57 | 43.65 | 43.52 | 43.56 | -0.531% | 1,905 | +1.346% |
| 2026-09-09 | 43.79 | 43.79 | 43.79 | 43.79 | -0.388% | 320 | +0.808% |
| 2026-09-08 | 43.97 | 43.97 | 43.97 | 43.97 | -0.467% | 480 | +0.417% |
| 2026-09-04 | 44.10 | 44.17 | 44.10 | 44.17 | -0.348% | 882 | -0.052% |
| 2026-09-03 | 44.33 | 44.33 | 44.33 | 44.33 | +0.891% | 50 | -0.400% |
| 2026-09-02 | 43.93 | 43.93 | 43.93 | 43.93 | +0.435% | 66 | +0.488% |
| 2026-09-01 | 43.80 | 43.94 | 43.74 | 43.74 | -0.706% | 9,750 | +0.925% |
| 2026-08-31 | 44.05 | 44.05 | 44.05 | 44.05 | -0.278% | 124 | +0.213% |
| 2026-08-28 | 44.18 | 44.18 | 44.18 | 44.18 | -0.192% | 81 | -0.066% |
| 2026-08-27 | 44.26 | 44.26 | 44.26 | 44.26 | +0.553% | 425 | -0.258% |
| 2026-08-26 | 43.94 | 44.02 | 43.94 | 44.02 | +0.007% | 252 | +0.294% |
| 2026-08-25 | 43.90 | 44.02 | 43.90 | 44.02 | +0.245% | 3,891 | +0.301% |
| 2026-08-24 | 43.91 | 43.91 | 43.91 | 43.91 | -0.225% | 50 | +0.547% |
| 2026-08-21 | 43.97 | 44.04 | 43.96 | 44.01 | +0.335% | 1,346 | +0.321% |
| 2026-08-20 | 44.03 | 44.03 | 43.86 | 43.86 | -0.671% | 745 | +0.657% |
| 2026-08-19 | 44.16 | 44.16 | 44.16 | 44.16 | +0.090% | 467 | -0.019% |
| 2026-08-18 | 44.12 | 44.12 | 44.12 | 44.12 | -0.603% | 620 | +0.071% |
| 2026-08-17 | 44.38 | 44.38 | 44.38 | 44.38 | -0.388% | 543 | -0.533% |
| 2026-08-14 | 44.62 | 44.62 | 44.51 | 44.56 | -0.176% | 981 | -0.919% |
| 2026-08-13 | 44.64 | 44.64 | 44.64 | 44.64 | +0.603% | 261 | -1.093% |
| 2026-08-12 | 44.46 | 44.46 | 44.37 | 44.37 | +0.211% | 987 | -0.496% |
| 2026-08-11 | 44.25 | 44.28 | 44.25 | 44.28 | -0.283% | 189 | -0.287% |
| 2026-08-10 | 44.34 | 44.40 | 44.34 | 44.40 | -0.067% | 2,677 | -0.569% |
| 2026-08-07 | 44.35 | 44.43 | 44.31 | 44.43 | +0.636% | 2,809 | -0.636% |
| 2026-08-06 | 44.15 | 44.15 | 44.15 | 44.15 | -0.427% | 1,159 | -0.004% |
| 2026-08-05 | 44.34 | 44.34 | 44.34 | 44.34 | -0.048% | 101 | -0.431% |
| 2026-08-04 | 44.11 | 44.36 | 44.11 | 44.36 | +1.580% | 2,820 | -0.479% |
| 2026-08-03 | 43.43 | 43.67 | 43.43 | 43.67 | +1.084% | 14,508 | +1.093% |
| 2026-07-31 | 43.06 | 43.20 | 43.06 | 43.20 | +0.755% | 13,536 | +2.189% |
| 2026-07-30 | 42.78 | 42.88 | 42.73 | 42.88 | +1.205% | 2,364 | +2.961% |
| 2026-07-29 | 42.45 | 42.73 | 42.37 | 42.37 | -1.227% | 13,013 | +4.202% |
| 2026-07-28 | 42.73 | 43.00 | 42.73 | 42.89 | +0.252% | 2,209 | +2.923% |
| 2026-07-27 | 42.73 | 42.79 | 42.69 | 42.79 | +0.078% | 2,156 | +3.183% |
| 2026-07-24 | 42.75 | 42.75 | 42.75 | 42.75 | +0.043% | 178 | +3.263% |
| 2026-07-23 | 42.73 | 42.73 | 42.73 | 42.73 | -1.008% | 104 | +3.308% |
| 2026-07-22 | 43.28 | 43.28 | 43.17 | 43.17 | -0.180% | 373 | +2.266% |
| 2026-07-21 | 43.14 | 43.25 | 43.14 | 43.25 | +0.698% | 436 | +2.082% |
| 2026-07-20 | 43.09 | 43.09 | 42.95 | 42.95 | -0.097% | 442 | +2.794% |
| 2026-07-17 | 43.12 | 43.12 | 42.99 | 42.99 | -0.808% | 868 | +2.694% |
| 2026-07-16 | 43.31 | 43.34 | 43.31 | 43.34 | -0.391% | 351 | +1.865% |
| 2026-07-15 | 43.42 | 43.51 | 43.41 | 43.51 | +0.113% | 1,557 | +1.467% |
| 2026-07-14 | 43.42 | 43.46 | 43.42 | 43.46 | +0.390% | 869 | +1.582% |
| 2026-07-13 | 43.27 | 43.29 | 43.27 | 43.29 | -0.664% | 191 | +1.978% |
| 2026-07-10 | 43.58 | 43.58 | 43.58 | 43.58 | +0.434% | 392 | +1.301% |
| 2026-07-09 | 43.39 | 43.39 | 43.39 | 43.39 | +0.635% | 187 | +1.741% |
| 2026-07-08 | 42.90 | 43.12 | 42.90 | 43.12 | -0.300% | 1,254 | +2.387% |
| 2026-07-07 | 43.25 | 43.25 | 43.25 | 43.25 | -0.378% | 232 | +2.079% |
| 2026-07-06 | 43.41 | 43.41 | 43.41 | 43.41 | +0.672% | 228 | +1.694% |
| 2026-07-02 | 43.12 | 43.12 | 43.12 | 43.12 | -0.119% | 885 | +2.377% |
| 2026-07-01 | 43.16 | 43.38 | 43.16 | 43.17 | -0.154% | 11,931 | +2.255% |
| 2026-06-30 | 43.04 | 43.26 | 43.04 | 43.24 | +0.780% | 714 | +2.098% |
| 2026-06-29 | 42.61 | 42.91 | 42.61 | 42.91 | +1.674% | 779 | +2.894% |
| 2026-06-26 | 42.61 | 42.66 | 42.20 | 42.20 | -0.806% | 1,824 | +4.617% |
| 2026-06-25 | 42.59 | 42.71 | 42.48 | 42.54 | -0.088% | 1,005 | +3.774% |
| 2026-06-24 | 42.56 | 42.58 | 42.56 | 42.58 | -0.215% | 633 | +3.682% |
| 2026-06-23 | 42.63 | 42.67 | 42.63 | 42.67 | -1.063% | 852 | +3.460% |
| 2026-06-22 | 43.13 | 43.13 | 43.13 | 43.13 | -0.362% | 831 | +2.361% |
| 2026-06-18 | 43.29 | 43.29 | 43.29 | 43.29 | +0.933% | 42 | +1.990% |
| 2026-06-17 | 43.33 | 43.33 | 42.89 | 42.89 | -1.094% | 1,194 | +2.942% |
| 2026-06-16 | 43.39 | 43.39 | 43.36 | 43.36 | -0.305% | 210 | +1.815% |
| 2026-06-15 | 43.49 | 43.49 | 43.49 | 43.49 | +1.350% | 145 | +1.505% |
| 2026-06-12 | 42.79 | 42.91 | 42.79 | 42.91 | +0.382% | 684 | +2.875% |
| 2026-06-11 | 42.27 | 42.87 | 42.25 | 42.75 | +1.248% | 1,609 | +3.268% |
| 2026-06-10 | 42.67 | 42.67 | 42.22 | 42.22 | -1.087% | 1,225 | +4.557% |
| 2026-06-09 | 42.90 | 42.90 | 42.61 | 42.69 | -0.275% | 4,262 | +3.420% |
| 2026-06-08 | 42.89 | 42.89 | 42.81 | 42.81 | +0.059% | 264 | +3.136% |
| 2026-06-05 | 43.28 | 43.28 | 42.78 | 42.78 | -2.047% | 684 | +3.197% |
| 2026-06-04 | 43.53 | 43.67 | 43.53 | 43.67 | +0.308% | 1,240 | +1.085% |
| 2026-06-03 | 43.60 | 43.60 | 43.50 | 43.54 | -0.533% | 354 | +1.396% |
| 2026-06-02 | 43.67 | 43.77 | 43.67 | 43.77 | +0.145% | 209 | +0.856% |
| 2026-06-01 | 43.57 | 43.80 | 43.57 | 43.71 | +0.168% | 3,991 | +1.003% |
| 2026-05-29 | 43.69 | 43.69 | 43.54 | 43.64 | +0.147% | 4,656 | +1.173% |
| 2026-05-28 | 43.32 | 43.57 | 43.32 | 43.57 | +0.495% | 4,158 | +1.322% |
| 2026-05-27 | 43.31 | 43.36 | 43.31 | 43.36 | +0.003% | 7,209 | +1.823% |
| 2026-05-26 | 43.37 | 43.37 | 43.31 | 43.36 | +0.533% | 846 | +1.827% |
| 2026-05-22 | 43.16 | 43.18 | 43.13 | 43.13 | +0.318% | 1,442 | +2.370% |
| 2026-05-21 | 42.85 | 43.04 | 42.85 | 42.99 | +0.137% | 1,647 | +2.695% |
| 2026-05-20 | 42.59 | 42.93 | 42.59 | 42.93 | +0.891% | 3,144 | +2.836% |
| 2026-05-19 | 42.53 | 42.55 | 42.53 | 42.55 | -0.560% | 584 | +3.752% |
| 2026-05-18 | 42.84 | 42.90 | 42.67 | 42.79 | -0.111% | 706 | +3.171% |
| 2026-05-15 | 42.86 | 42.98 | 42.81 | 42.84 | -1.078% | 3,645 | +3.056% |
| 2026-05-14 | 43.17 | 43.31 | 43.17 | 43.31 | +0.582% | 2,293 | +1.945% |
| 2026-05-13 | 42.77 | 43.05 | 42.77 | 43.05 | +0.554% | 183 | +2.539% |
| 2026-05-12 | 42.64 | 42.82 | 42.52 | 42.82 | -0.099% | 8,019 | +3.107% |
| 2026-05-11 | 42.80 | 42.88 | 42.79 | 42.86 | +0.300% | 819 | +3.005% |
| 2026-05-08 | 42.69 | 42.76 | 42.69 | 42.73 | +0.622% | 2,657 | +3.314% |
| 2026-05-07 | 42.60 | 42.69 | 42.43 | 42.47 | -0.374% | 4,444 | +3.956% |
| 2026-05-06 | 42.43 | 42.63 | 42.43 | 42.63 | +1.241% | 1,020 | +3.567% |
| 2026-05-05 | 42.12 | 42.20 | 42.10 | 42.11 | +0.722% | 7,261 | +4.852% |
| 2026-05-04 | 41.94 | 41.94 | 41.73 | 41.80 | -0.447% | 639,433 | +5.609% |
| 2026-05-01 | 42.06 | 42.09 | 41.96 | 41.99 | +0.266% | 10,695 | +5.137% |
| 2026-04-30 | 41.54 | 41.89 | 41.53 | 41.88 | +0.964% | 314,130 | +5.416% |
| 2026-04-29 | 41.49 | 41.51 | 41.45 | 41.48 | -0.207% | 2,771 | +6.432% |
| 2026-04-28 | 41.49 | 41.57 | 41.49 | 41.57 | -0.398% | 1,479 | +6.212% |
| 2026-04-27 | 41.67 | 41.76 | 41.67 | 41.73 | +0.153% | 1,060 | +5.790% |
| 2026-04-24 | 41.47 | 41.71 | 41.47 | 41.67 | +0.647% | 2,023 | +5.952% |
| 2026-04-23 | 41.45 | 41.62 | 41.40 | 41.40 | -0.318% | 3,278 | +6.638% |
| 2026-04-22 | 41.51 | 41.54 | 41.44 | 41.53 | +0.760% | 3,052 | +6.298% |
| 2026-04-21 | 41.50 | 41.50 | 41.22 | 41.22 | -0.451% | 2,206 | +7.106% |
| 2026-04-20 | 41.45 | 41.45 | 41.38 | 41.41 | -0.217% | 2,214 | +6.623% |
| 2026-04-17 | 41.48 | 41.56 | 41.43 | 41.50 | +0.865% | 2,934 | +6.392% |
| 2026-04-16 | 40.98 | 41.18 | 40.98 | 41.14 | +0.256% | 3,845 | +7.312% |
| 2026-04-15 | 40.85 | 41.08 | 40.85 | 41.03 | +0.690% | 3,673 | +7.587% |
| 2026-04-14 | 40.57 | 40.81 | 40.57 | 40.75 | +0.876% | 2,304 | +8.329% |
| 2026-04-13 | 40.10 | 40.40 | 40.07 | 40.40 | +0.874% | 3,227 | +9.277% |
| 2026-04-10 | 40.12 | 40.20 | 40.05 | 40.05 | -0.230% | 2,477 | +10.233% |
| 2026-04-09 | 39.88 | 40.15 | 39.88 | 40.14 | +0.552% | 1,677 | +9.979% |
| 2026-04-08 | 39.81 | 39.97 | 39.81 | 39.92 | +1.843% | 3,450 | +10.586% |
| 2026-04-07 | 38.91 | 39.20 | 38.91 | 39.20 | -0.034% | 3,492 | +12.624% |
| 2026-04-06 | 39.13 | 39.21 | 39.13 | 39.21 | +0.212% | 2,907 | +12.585% |
| 2026-04-02 | 38.99 | 39.14 | 38.94 | 39.13 | +0.194% | 3,481 | +12.824% |
| 2026-04-01 | 39.06 | 39.16 | 38.95 | 39.05 | +0.581% | 41,348 | +13.044% |
| 2026-03-31 | 38.52 | 38.83 | 38.50 | 38.83 | +2.037% | 3,639 | +13.700% |
| 2026-03-30 | 38.18 | 38.18 | 37.98 | 38.05 | -0.213% | 3,123 | +16.016% |
| 2026-03-27 | 38.30 | 38.36 | 38.13 | 38.13 | -1.251% | 2,342 | +15.768% |
| 2026-03-26 | 38.94 | 38.97 | 38.62 | 38.62 | -1.260% | 2,813 | +14.320% |
| 2026-03-25 | 39.13 | 39.20 | 39.10 | 39.11 | +0.396% | 1,360 | +12.880% |
| 2026-03-24 | 38.97 | 39.09 | 38.94 | 38.96 | -0.358% | 6,221 | +13.327% |
| 2026-03-23 | 39.27 | 39.41 | 39.00 | 39.10 | +0.892% | 2,544 | +12.921% |
| 2026-03-20 | 38.95 | 38.98 | 38.65 | 38.75 | -1.155% | 4,335 | +13.928% |
| 2026-03-19 | 39.13 | 39.32 | 39.02 | 39.20 | -0.157% | 3,116 | +12.612% |
| 2026-03-18 | 39.52 | 39.56 | 39.27 | 39.27 | -1.004% | 3,119 | +12.435% |
| 2026-03-17 | 39.82 | 39.82 | 39.66 | 39.66 | +0.060% | 2,916 | +11.306% |
| 2026-03-16 | 39.81 | 39.84 | 39.62 | 39.64 | +0.921% | 6,429 | +11.373% |
| 2026-03-13 | 39.44 | 39.44 | 39.24 | 39.28 | -0.501% | 14,038 | +12.399% |
| 2026-03-12 | 39.63 | 39.67 | 39.44 | 39.48 | -1.130% | 2,338 | +11.836% |
| 2026-03-11 | 39.90 | 39.95 | 39.80 | 39.93 | +0.053% | 4,135 | +10.572% |
| 2026-03-10 | 39.94 | 40.21 | 39.91 | 39.91 | -0.199% | 16,400 | +10.631% |
| 2026-03-09 | 39.36 | 40.01 | 39.36 | 39.99 | +0.629% | 3,816 | +10.411% |
| 2026-03-06 | 39.86 | 39.90 | 39.74 | 39.74 | -1.024% | 2,310 | +11.106% |
| 2026-03-05 | 39.97 | 40.15 | 39.88 | 40.15 | -0.475% | 3,710 | +9.969% |
| 2026-03-04 | 40.31 | 40.42 | 40.30 | 40.34 | +0.644% | 2,608 | +9.446% |
| 2026-03-03 | 39.72 | 40.19 | 39.68 | 40.08 | -0.816% | 3,780 | +10.151% |
| 2026-03-02 | 40.36 | 40.54 | 40.16 | 40.41 | +0.187% | 10,212 | +9.253% |
| 2026-02-27 | 40.36 | 40.36 | 40.22 | 40.33 | -0.409% | 4,039 | +9.457% |
| 2026-02-26 | 40.34 | 40.60 | 40.34 | 40.50 | -0.477% | 3,539 | +9.009% |
| 2026-02-25 | 40.63 | 40.75 | 40.52 | 40.69 | +0.635% | 3,590 | +8.489% |
| 2026-02-24 | 40.12 | 40.51 | 40.12 | 40.44 | +0.740% | 2,187 | +9.177% |
| 2026-02-23 | 40.35 | 40.35 | 40.10 | 40.14 | -0.717% | 5,278 | +9.986% |
| 2026-02-20 | 40.38 | 40.48 | 40.30 | 40.43 | +0.394% | 5,972 | +9.197% |
| 2026-02-19 | 40.27 | 40.32 | 40.20 | 40.27 | -0.322% | 5,275 | +9.627% |
| 2026-02-18 | 40.47 | 40.47 | 40.28 | 40.40 | +0.472% | 2,395 | +9.273% |
| 2026-02-17 | 40.13 | 40.21 | 40.04 | 40.21 | +0.207% | 7,495 | +9.789% |
| 2026-02-13 | 40.23 | 40.34 | 40.13 | 40.13 | -0.102% | 4,272 | +10.017% |
| 2026-02-12 | 40.65 | 40.75 | 40.17 | 40.17 | -1.376% | 4,354 | +9.905% |
| 2026-02-11 | 40.79 | 40.81 | 40.68 | 40.73 | +0.148% | 3,728 | +8.392% |
| 2026-02-10 | 40.79 | 40.86 | 40.66 | 40.67 | -0.233% | 3,520 | +8.552% |
| 2026-02-09 | 40.69 | 40.81 | 40.69 | 40.76 | +0.309% | 16,630 | +8.300% |
| 2026-02-06 | 40.43 | 40.68 | 40.43 | 40.64 | +1.624% | 1,807 | +8.635% |
| 2026-02-05 | 39.92 | 40.11 | 39.92 | 39.99 | -1.073% | 1,832 | +10.399% |
| 2026-02-04 | 40.57 | 40.57 | 40.27 | 40.42 | -0.309% | 3,665 | +9.215% |
| 2026-02-03 | 40.47 | 40.55 | 40.28 | 40.55 | -0.738% | 1,395 | +8.878% |
| 2026-02-02 | 40.84 | 40.94 | 40.84 | 40.85 | +0.549% | 24,300 | +8.074% |
| 2026-01-30 | 40.62 | 40.64 | 40.55 | 40.63 | -0.319% | 3,597 | +8.668% |
| 2026-01-29 | 40.41 | 40.76 | 40.37 | 40.76 | -0.958% | 4,625 | +8.321% |
| 2026-01-28 | 40.82 | 41.15 | 40.71 | 41.15 | +0.734% | 2,631 | +7.283% |
| 2026-01-27 | 40.83 | 40.86 | 40.80 | 40.85 | +0.443% | 2,923 | +8.070% |
| 2026-01-26 | 40.74 | 40.74 | 40.65 | 40.67 | +0.338% | 1,677 | +8.548% |
| 2026-01-23 | 40.43 | 40.59 | 40.43 | 40.53 | +0.017% | 2,783 | +8.915% |
| 2026-01-22 | 40.52 | 40.59 | 40.50 | 40.53 | +0.386% | 4,487 | +8.934% |
| 2026-01-21 | 40.39 | 40.39 | 40.09 | 40.37 | +0.961% | 3,072 | +9.354% |
| 2026-01-20 | 40.16 | 40.25 | 39.96 | 39.99 | -1.603% | 3,222 | +10.405% |
| 2026-01-16 | 40.64 | 40.72 | 40.64 | 40.64 | +0.071% | 2,231 | +8.636% |
| 2026-01-15 | 40.74 | 40.83 | 40.61 | 40.61 | +0.138% | 17,474 | +8.713% |
| 2026-01-14 | 40.57 | 40.57 | 40.45 | 40.55 | -0.493% | 4,433 | +8.863% |
| 2026-01-13 | 40.70 | 40.77 | 40.66 | 40.76 | -0.233% | 2,746 | +8.326% |
| 2026-01-12 | 40.75 | 40.85 | 40.75 | 40.85 | +0.212% | 7,920 | +8.074% |
| 2026-01-09 | 40.79 | 40.79 | 40.76 | 40.76 | +0.528% | 2,078 | +8.304% |
| 2026-01-08 | 40.51 | 40.58 | 40.49 | 40.55 | +0.035% | 5,728 | +8.876% |
| 2026-01-07 | 40.68 | 40.77 | 40.51 | 40.53 | -0.400% | 3,361 | +8.914% |
| 2026-01-06 | 40.55 | 40.70 | 40.55 | 40.70 | +0.550% | 6,187 | +8.479% |
| 2026-01-05 | 40.54 | 40.54 | 40.33 | 40.48 | +0.561% | 3,685 | +9.075% |
| 2026-01-02 | 40.22 | 40.27 | 40.16 | 40.25 | -0.038% | 5,667 | +9.687% |
| 2025-12-31 | 40.36 | 40.53 | 40.26 | 40.26 | -0.528% | 2,493 | +9.646% |
| 2025-12-30 | 40.47 | 40.52 | 40.45 | 40.48 | -0.072% | 2,183 | +9.068% |
| 2025-12-29 | 40.42 | 40.55 | 40.42 | 40.51 | -0.211% | 1,619 | +8.989% |
| 2025-12-26 | 40.67 | 40.67 | 40.54 | 40.59 | -0.048% | 9,143 | +8.759% |
| 2025-12-24 | 40.55 | 40.62 | 40.55 | 40.61 | -2.878% | 1,427 | +8.708% |
| 2025-12-23 | 41.78 | 41.82 | 41.71 | 41.82 | +0.299% | 11,311 | +5.579% |
| 2025-12-22 | 41.63 | 41.70 | 41.63 | 41.69 | +0.519% | 1,723 | +5.894% |
| 2025-12-19 | 41.43 | 41.52 | 41.43 | 41.48 | +0.600% | 8,592 | +6.444% |
| 2025-12-18 | 41.20 | 41.38 | 41.19 | 41.23 | +0.607% | 3,566 | +7.083% |
| 2025-12-17 | 41.14 | 41.14 | 40.97 | 40.98 | -0.972% | 4,555 | +7.733% |
| 2025-12-16 | 41.28 | 41.38 | 41.24 | 41.38 | -0.111% | 2,707 | +6.686% |
| 2025-12-15 | 41.44 | 41.50 | 41.40 | 41.43 | -0.102% | 2,763 | +6.568% |
| 2025-12-12 | 41.46 | 41.58 | 41.41 | 41.47 | -0.781% | 3,424 | +6.458% |
| 2025-12-11 | 41.66 | 41.81 | 41.66 | 41.80 | +0.113% | 3,572 | +5.627% |
| 2025-12-10 | 41.49 | 41.75 | 41.46 | 41.75 | +0.555% | 3,134 | +5.746% |
| 2025-12-09 | 41.55 | 41.61 | 41.52 | 41.52 | -0.025% | 1,839 | +6.334% |
| 2025-12-08 | 41.65 | 41.65 | 41.46 | 41.53 | -0.292% | 2,234 | +6.307% |
| 2025-12-05 | 41.76 | 41.76 | 41.62 | 41.65 | +0.121% | 2,102 | +5.996% |
| 2025-12-04 | 41.52 | 41.62 | 41.50 | 41.60 | +0.044% | 2,414 | +6.124% |
| 2025-12-03 | 41.47 | 41.69 | 41.47 | 41.58 | +0.124% | 2,842 | +6.172% |
| 2025-12-02 | 41.49 | 41.56 | 41.45 | 41.53 | +0.235% | 2,900 | +6.303% |
| 2025-12-01 | 41.42 | 41.57 | 41.42 | 41.43 | -0.210% | 31,772 | +6.553% |
| 2025-11-28 | 41.52 | 41.56 | 41.44 | 41.52 | +0.329% | 1,704 | +6.330% |
| 2025-11-26 | 41.22 | 41.49 | 41.22 | 41.38 | +0.642% | 2,800 | +6.679% |
| 2025-11-25 | 40.95 | 41.18 | 40.88 | 41.12 | +0.705% | 3,121 | +7.364% |
| 2025-11-24 | 40.77 | 40.87 | 40.71 | 40.83 | +1.381% | 2,414 | +8.121% |
| 2025-11-21 | 39.97 | 40.57 | 39.97 | 40.28 | +0.700% | 23,451 | +9.614% |
| 2025-11-20 | 40.46 | 40.46 | 39.99 | 40.00 | -1.293% | 2,831 | +10.382% |
| 2025-11-19 | 40.60 | 40.64 | 40.35 | 40.52 | +0.297% | 3,694 | +8.954% |
| 2025-11-18 | 40.33 | 40.53 | 40.24 | 40.40 | -0.598% | 2,429 | +9.278% |
| 2025-11-17 | 40.91 | 41.02 | 40.58 | 40.64 | -0.799% | 3,311 | +8.624% |
| 2025-11-14 | 40.80 | 41.19 | 40.80 | 40.97 | +0.008% | 2,303 | +7.757% |
| 2025-11-13 | 41.17 | 41.21 | 40.97 | 40.97 | -1.441% | 3,444 | +7.766% |
| 2025-11-12 | 41.52 | 41.59 | 41.51 | 41.57 | +0.034% | 2,180 | +6.213% |
| 2025-11-11 | 41.42 | 41.59 | 41.41 | 41.55 | +0.180% | 2,360 | +6.249% |
| 2025-11-10 | 41.37 | 41.55 | 41.20 | 41.48 | +1.381% | 3,168 | +6.440% |
| 2025-11-07 | 40.78 | 40.92 | 40.78 | 40.91 | +0.043% | 1,753 | +7.910% |
| 2025-11-06 | 41.06 | 41.06 | 40.89 | 40.89 | -1.173% | 7,742 | +7.956% |
| 2025-11-05 | 41.44 | 41.44 | 41.38 | 41.38 | +0.681% | 2,178 | +6.690% |
| 2025-11-04 | 41.14 | 41.23 | 41.10 | 41.10 | -1.059% | 2,548 | +7.417% |
| 2025-11-03 | 41.45 | 41.67 | 41.45 | 41.54 | +0.048% | 4,551 | +6.279% |
| 2025-10-31 | 41.69 | 41.69 | 41.50 | 41.52 | -0.072% | 1,652 | +6.330% |
| 2025-10-30 | 41.60 | 41.73 | 41.48 | 41.55 | -0.596% | 4,454 | +6.253% |
| 2025-10-29 | 41.96 | 41.96 | 41.65 | 41.80 | +0.000% | 2,071 | +5.620% |
| 2025-10-28 | 41.72 | 41.91 | 41.72 | 41.80 | +0.022% | 2,639 | +5.620% |
| 2025-10-27 | 41.66 | 41.79 | 41.58 | 41.79 | +1.149% | 1,777 | +5.643% |
| 2025-10-24 | 41.24 | 41.43 | 41.24 | 41.32 | +0.663% | 3,435 | +6.857% |
| 2025-10-23 | 40.90 | 41.14 | 40.86 | 41.04 | +0.469% | 3,350 | +7.565% |
| 2025-10-22 | 40.91 | 41.01 | 40.78 | 40.85 | +0.016% | 2,578 | +8.070% |
| 2025-10-21 | 41.03 | 41.16 | 40.84 | 40.84 | -0.477% | 5,525 | +8.087% |
| 2025-10-20 | 41.11 | 41.11 | 41.03 | 41.04 | +0.815% | 949 | +7.572% |
| 2025-10-17 | 40.62 | 40.82 | 40.43 | 40.71 | +0.419% | 3,136 | +8.449% |
| 2025-10-16 | 40.90 | 40.90 | 40.47 | 40.54 | -0.441% | 1,794 | +8.903% |
| 2025-10-15 | 40.89 | 41.03 | 40.53 | 40.72 | +0.490% | 2,255 | +8.423% |
| 2025-10-14 | 40.38 | 40.69 | 40.38 | 40.52 | -0.418% | 4,477 | +8.954% |
| 2025-10-13 | 40.48 | 40.73 | 40.48 | 40.69 | +1.167% | 4,370 | +8.499% |
| 2025-10-10 | 41.16 | 41.18 | 40.20 | 40.22 | -1.860% | 1,941 | +9.765% |
| 2025-10-09 | 41.04 | 41.05 | 40.97 | 40.98 | -0.370% | 2,214 | +7.724% |
| 2025-10-08 | 41.02 | 41.13 | 41.01 | 41.13 | +0.483% | 3,880 | +7.325% |
| 2025-10-07 | 41.00 | 41.07 | 40.83 | 40.94 | -0.347% | 3,787 | +7.844% |
| 2025-10-06 | 41.07 | 41.11 | 40.95 | 41.08 | +0.320% | 2,423 | +7.470% |
| 2025-10-03 | 41.02 | 41.12 | 40.95 | 40.95 | +0.004% | 3,209 | +7.814% |
| 2025-10-02 | 40.92 | 40.95 | 40.81 | 40.95 | +0.110% | 6,986 | +7.819% |
| 2025-10-01 | 40.58 | 41.02 | 40.58 | 40.90 | +0.397% | 172,674 | +7.937% |
| 2025-09-30 | 40.59 | 40.74 | 40.55 | 40.74 | +0.180% | 3,029 | +8.366% |
| 2025-09-29 | 40.74 | 40.74 | 40.58 | 40.67 | +0.178% | 1,968 | +8.561% |
| 2025-09-26 | 40.47 | 40.59 | 40.42 | 40.59 | +0.444% | 2,134 | +8.754% |
| 2025-09-25 | 40.44 | 40.52 | 40.35 | 40.42 | -0.362% | 1,807 | +9.236% |
| 2025-09-24 | 40.62 | 40.62 | 40.50 | 40.56 | -0.254% | 1,591 | +8.841% |
| 2025-09-23 | 40.85 | 40.85 | 40.67 | 40.67 | -0.466% | 1,873 | +8.565% |
| 2025-09-22 | 40.74 | 40.86 | 40.74 | 40.86 | +0.362% | 1,359 | +8.059% |
| 2025-09-19 | 40.64 | 40.71 | 40.59 | 40.71 | +0.403% | 2,183 | +8.450% |
| 2025-09-18 | 40.59 | 40.68 | 40.50 | 40.55 | +0.458% | 3,221 | +8.887% |
| 2025-09-17 | 40.45 | 40.45 | 40.31 | 40.36 | -0.025% | 1,752 | +9.386% |
| 2025-09-16 | 40.42 | 40.46 | 40.37 | 40.37 | -0.191% | 6,874 | +9.359% |
| 2025-09-15 | 40.44 | 40.50 | 40.44 | 40.45 | +0.360% | 2,373 | +9.150% |
| 2025-09-12 | 40.31 | 40.39 | 40.27 | 40.30 | -0.116% | 4,921 | +9.543% |
| 2025-09-11 | 40.24 | 40.35 | 40.19 | 40.35 | +0.737% | 2,643 | +9.416% |
| 2025-09-10 | 40.15 | 40.15 | 40.01 | 40.05 | +0.230% | 2,446 | +10.222% |
| 2025-09-09 | 39.78 | 39.97 | 39.76 | 39.96 | +0.266% | 2,670 | +10.476% |
| 2025-09-08 | 39.88 | 39.95 | 39.84 | 39.86 | +0.178% | 1,789 | +10.770% |
| 2025-09-05 | 39.74 | 39.86 | 39.71 | 39.78 | -0.537% | 5,012 | +10.967% |
| 2025-09-04 | 39.68 | 40.00 | 39.66 | 40.00 | +0.998% | 7,600 | +10.371% |
| 2025-09-03 | 39.64 | 39.68 | 39.45 | 39.60 | +0.320% | 4,372 | +11.472% |
| 2025-09-02 | 39.27 | 39.48 | 39.22 | 39.48 | -0.501% | 68,949 | +11.829% |
| 2025-08-29 | 39.63 | 39.72 | 39.62 | 39.68 | -0.409% | 2,376 | +11.269% |
| 2025-08-28 | 39.89 | 39.89 | 39.81 | 39.84 | +0.126% | 4,857 | +10.813% |
| 2025-08-27 | 39.75 | 39.84 | 39.70 | 39.79 | +0.051% | 2,688 | +10.953% |
| 2025-08-26 | 39.65 | 39.77 | 39.57 | 39.77 | +0.441% | 2,326 | +11.009% |
| 2025-08-25 | 39.69 | 39.70 | 39.60 | 39.60 | -0.113% | 1,886 | +11.499% |
| 2025-08-22 | 39.29 | 39.78 | 39.28 | 39.64 | +1.578% | 17,259 | +11.373% |
| 2025-08-21 | 39.24 | 39.32 | 39.01 | 39.02 | -0.893% | 2,353 | +13.130% |
| 2025-08-20 | 39.24 | 39.57 | 39.20 | 39.38 | -0.154% | 2,087 | +12.120% |
| 2025-08-19 | 39.65 | 39.65 | 39.38 | 39.44 | -0.491% | 2,817 | +11.947% |
| 2025-08-18 | 39.63 | 39.64 | 39.56 | 39.63 | +0.016% | 1,536 | +11.398% |
| 2025-08-15 | 39.73 | 39.73 | 39.55 | 39.63 | -0.253% | 2,272 | +11.415% |
| 2025-08-14 | 39.65 | 39.77 | 39.61 | 39.73 | +0.060% | 3,285 | +11.133% |
| 2025-08-13 | 39.63 | 39.70 | 39.56 | 39.70 | +0.282% | 3,309 | +11.200% |
| 2025-08-12 | 39.44 | 39.61 | 39.44 | 39.59 | +0.585% | 1,878 | +11.513% |
| 2025-08-11 | 39.47 | 39.73 | 39.29 | 39.36 | +0.083% | 1,965 | +12.165% |
| 2025-08-08 | 39.35 | 39.40 | 39.33 | 39.33 | +0.638% | 2,173 | +12.258% |
| 2025-08-07 | 39.27 | 39.27 | 38.97 | 39.08 | -0.234% | 2,786 | +12.974% |
| 2025-08-06 | 38.95 | 39.35 | 38.95 | 39.17 | +0.669% | 4,350 | +12.709% |
| 2025-08-05 | 39.06 | 39.06 | 38.88 | 38.91 | -0.300% | 4,241 | +13.464% |
| 2025-08-04 | 38.84 | 39.03 | 38.84 | 39.03 | +0.996% | 956,013 | +13.123% |
| 2025-08-01 | 38.69 | 38.69 | 38.62 | 38.64 | -1.065% | 50,119 | +14.249% |
| 2025-07-31 | 39.19 | 39.22 | 39.06 | 39.06 | -0.375% | 295 | +13.032% |
| 2025-07-30 | 39.24 | 39.32 | 39.21 | 39.21 | +0.002% | 368 | +12.608% |
| 2025-07-29 | 39.26 | 39.26 | 39.20 | 39.20 | -0.295% | 8,621 | +12.611% |
| 2025-07-28 | 39.32 | 39.32 | 39.32 | 39.32 | -0.025% | 128 | +12.279% |
| 2025-07-25 | 39.33 | 39.33 | 39.33 | 39.33 | +0.261% | 165 | +12.250% |
| 2025-07-24 | 39.21 | 39.25 | 39.21 | 39.23 | +0.128% | 1,845 | +12.543% |
| 2025-07-23 | 39.08 | 39.18 | 39.00 | 39.18 | +0.511% | 1,105 | +12.687% |
| 2025-07-22 | 38.90 | 38.98 | 38.90 | 38.98 | +0.092% | 1,440 | +13.263% |
| 2025-07-21 | 39.11 | 39.11 | 38.94 | 38.94 | +0.098% | 1,214 | +13.367% |
| 2025-07-18 | 38.92 | 38.92 | 38.85 | 38.90 | -0.039% | 720 | +13.478% |
| 2025-07-17 | 38.79 | 38.92 | 38.79 | 38.92 | +0.435% | 2,392 | +13.434% |
| 2025-07-16 | 38.66 | 38.75 | 38.54 | 38.75 | +0.258% | 2,631 | +13.927% |
| 2025-07-15 | 38.74 | 38.74 | 38.65 | 38.65 | -0.330% | 1,908 | +14.221% |
| 2025-07-14 | 38.73 | 38.78 | 38.72 | 38.78 | +0.130% | 2,223 | +13.844% |
| 2025-07-11 | 38.75 | 38.75 | 38.73 | 38.73 | -0.147% | 121 | +13.992% |
| 2025-07-10 | 38.78 | 38.79 | 38.78 | 38.79 | +0.093% | 2,332 | +13.825% |
| 2025-07-09 | 38.79 | 38.79 | 38.75 | 38.75 | +0.422% | 229 | +13.931% |
| 2025-07-08 | 38.63 | 38.63 | 38.59 | 38.59 | -0.015% | 372 | +14.412% |
| 2025-07-07 | 38.59 | 38.59 | 38.59 | 38.59 | -0.585% | 238 | +14.395% |
| 2025-07-03 | 38.81 | 38.82 | 38.81 | 38.82 | +0.689% | 258 | +13.725% |
| 2025-07-02 | 38.41 | 38.55 | 38.41 | 38.55 | +0.297% | 703 | +14.509% |
| 2025-07-01 | 38.34 | 38.44 | 38.29 | 38.44 | -0.070% | 16,463 | +14.849% |
| 2025-06-30 | 38.47 | 38.47 | 38.47 | 38.47 | +0.394% | 149 | +14.768% |
| 2025-06-27 | 38.32 | 38.32 | 38.32 | 38.32 | +0.408% | 99 | +15.220% |
| 2025-06-26 | 38.16 | 38.16 | 38.16 | 38.16 | +0.545% | 151 | +15.690% |
| 2025-06-25 | 37.95 | 37.95 | 37.95 | 37.95 | +0.002% | 485 | +16.321% |
| 2025-06-24 | 37.90 | 37.95 | 37.90 | 37.95 | +0.821% | 618 | +16.322% |
| 2025-06-23 | 37.34 | 37.64 | 37.34 | 37.64 | +0.734% | 766 | +17.278% |
| 2025-06-20 | 37.42 | 37.42 | 37.37 | 37.37 | -0.118% | 3,473 | +18.138% |
| 2025-06-18 | 37.54 | 37.55 | 37.41 | 37.41 | -0.133% | 2,280 | +17.999% |
| 2025-06-17 | 37.56 | 37.56 | 37.44 | 37.46 | -0.559% | 1,868 | +17.842% |
| 2025-06-16 | 37.70 | 37.70 | 37.67 | 37.67 | +0.698% | 349 | +17.183% |
| 2025-06-13 | 37.41 | 37.62 | 37.41 | 37.41 | -0.767% | 2,058 | +18.001% |
| 2025-06-12 | 37.63 | 37.70 | 37.63 | 37.70 | +0.221% | 438 | +17.097% |
| 2025-06-11 | 37.68 | 37.81 | 37.62 | 37.62 | -0.111% | 2,349 | +17.356% |
| 2025-06-10 | 37.66 | 37.66 | 37.66 | 37.66 | +0.237% | 89 | +17.226% |
| 2025-06-09 | 37.51 | 37.64 | 37.51 | 37.57 | +0.051% | 1,596 | +17.504% |
| 2025-06-06 | 37.60 | 37.60 | 37.55 | 37.55 | +0.867% | 268 | +17.563% |
| 2025-06-05 | 37.38 | 37.46 | 37.15 | 37.23 | -0.348% | 2,373 | +18.582% |
| 2025-06-04 | 37.34 | 37.42 | 37.34 | 37.36 | -0.130% | 575 | +18.170% |
| 2025-06-03 | 37.22 | 37.42 | 37.22 | 37.41 | +0.457% | 460 | +18.016% |
| 2025-06-02 | 37.04 | 37.24 | 37.04 | 37.24 | +0.197% | 109,241 | +18.555% |
| 2025-05-30 | 37.03 | 37.17 | 37.03 | 37.17 | +0.037% | 850 | +18.789% |
| 2025-05-29 | 37.18 | 37.18 | 37.02 | 37.15 | +0.280% | 714 | +18.833% |
| 2025-05-28 | 37.11 | 37.13 | 37.05 | 37.05 | -0.376% | 454 | +19.166% |
| 2025-05-27 | 36.97 | 37.19 | 36.97 | 37.19 | +0.806% | 701 | +18.718% |
| 2025-05-23 | 36.78 | 36.89 | 36.78 | 36.89 | +0.091% | 346 | +19.675% |
| 2025-05-22 | 36.95 | 37.02 | 36.86 | 36.86 | -0.075% | 1,970 | +19.784% |
| 2025-05-21 | 37.14 | 37.26 | 36.88 | 36.88 | -0.491% | 99,610 | +19.694% |
| 2025-05-20 | 37.29 | 37.29 | 37.05 | 37.07 | -0.855% | 3,597 | +19.107% |
| 2025-05-19 | 36.98 | 37.40 | 36.98 | 37.39 | +0.072% | 2,589 | +18.088% |
| 2025-05-16 | 37.28 | 37.36 | 37.28 | 37.36 | +0.495% | 1,912 | +18.173% |
| 2025-05-15 | 36.88 | 37.28 | 36.88 | 37.17 | +0.230% | 7,157 | +18.758% |
| 2025-05-14 | 37.06 | 37.12 | 36.59 | 37.09 | +0.028% | 4,659 | +19.032% |
| 2025-05-13 | 37.02 | 37.08 | 37.02 | 37.08 | +0.585% | 524 | +19.065% |
| 2025-05-12 | 36.78 | 36.86 | 36.76 | 36.86 | +2.280% | 703 | +19.761% |
| 2025-05-09 | 36.03 | 36.06 | 36.01 | 36.04 | -0.129% | 1,836 | +22.491% |
| 2025-05-08 | 36.19 | 36.23 | 36.09 | 36.09 | +0.434% | 1,015 | +22.333% |
| 2025-05-07 | 35.89 | 35.93 | 35.78 | 35.93 | +0.225% | 9,036 | +22.864% |
| 2025-05-06 | 35.85 | 36.01 | 35.78 | 35.85 | -0.372% | 1,336,524 | +23.140% |
| 2025-05-05 | 36.08 | 36.12 | 35.99 | 35.99 | -0.494% | 5,618 | +22.682% |
| 2025-05-02 | 36.17 | 36.28 | 36.10 | 36.16 | +0.878% | 3,020 | +22.075% |
| 2025-05-01 | 35.78 | 36.23 | 35.78 | 35.85 | +0.573% | 51,528 | +23.147% |
| 2025-04-30 | 35.01 | 35.65 | 35.01 | 35.65 | +0.065% | 4,251 | +23.852% |
| 2025-04-29 | 35.50 | 35.62 | 35.46 | 35.62 | +0.369% | 3,181 | +23.932% |
| 2025-04-28 | 35.44 | 35.49 | 35.21 | 35.49 | +0.146% | 5,391 | +24.389% |
| 2025-04-25 | 35.23 | 35.47 | 35.18 | 35.44 | +0.376% | 6,257 | +24.570% |
| 2025-04-24 | 35.01 | 35.32 | 34.94 | 35.31 | +1.425% | 2,866 | +25.038% |
| 2025-04-23 | 35.02 | 35.02 | 34.70 | 34.81 | +1.234% | 6,915 | +26.820% |
| 2025-04-22 | 34.19 | 34.47 | 34.08 | 34.39 | +1.814% | 3,198 | +28.385% |
| 2025-04-21 | 33.89 | 33.89 | 33.49 | 33.77 | -1.817% | 4,374 | +30.713% |
| 2025-04-17 | 34.45 | 34.54 | 34.35 | 34.40 | +0.447% | 4,684 | +28.338% |
| 2025-04-16 | 34.52 | 34.56 | 33.91 | 34.25 | -1.710% | 6,562 | +28.911% |
| 2025-04-15 | 35.00 | 35.00 | 34.79 | 34.84 | -0.035% | 3,105 | +26.707% |
| 2025-04-14 | 35.04 | 35.04 | 34.61 | 34.85 | 0.000% | 4,140 | +26.663% |