FEBZ
TrueShares Structured Outcome (February) ETF
stockBATSETF
At CloseOct 2, 2026
41.09USD+0.499%(+0.20)16
After-hoursOct 2, 2026 4:10:30 PM EDT
41.09USD+0.537%(+0.22)
FEBZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.09 | 41.09 | 41.09 | 41.09 | +0.499% | 16 | 0.000% |
| 2026-10-01 | 38.99 | 40.92 | 38.99 | 40.89 | +0.059% | 3,713 | +0.499% |
| 2026-09-30 | 40.86 | 40.86 | 40.86 | 40.86 | -0.084% | 14 | +0.558% |
| 2026-09-29 | 40.79 | 40.90 | 40.79 | 40.90 | -0.114% | 2,509 | +0.474% |
| 2026-09-28 | 40.94 | 40.94 | 40.94 | 40.94 | -0.601% | 9 | +0.360% |
| 2026-09-25 | 41.19 | 41.19 | 41.19 | 41.19 | +0.344% | 10 | -0.243% |
| 2026-09-24 | 40.85 | 41.05 | 40.85 | 41.05 | -0.069% | 1,679 | +0.100% |
| 2026-09-23 | 41.04 | 41.08 | 41.02 | 41.08 | -0.595% | 3,259 | +0.031% |
| 2026-09-22 | 41.25 | 41.32 | 41.25 | 41.32 | +0.023% | 4,310 | -0.564% |
| 2026-09-21 | 41.31 | 41.31 | 41.31 | 41.31 | +1.267% | 9 | -0.541% |
| 2026-09-18 | 40.80 | 40.80 | 40.80 | 40.80 | +0.040% | 9 | +0.719% |
| 2026-09-17 | 40.78 | 40.78 | 40.78 | 40.78 | +0.855% | 9 | +0.760% |
| 2026-09-16 | 40.65 | 40.71 | 40.43 | 40.43 | -0.326% | 709 | +1.621% |
| 2026-09-15 | 40.55 | 40.57 | 40.55 | 40.57 | -0.380% | 1,009 | +1.290% |
| 2026-09-14 | 40.74 | 40.74 | 40.72 | 40.72 | -0.406% | 2,298 | +0.904% |
| 2026-09-11 | 40.89 | 40.89 | 40.89 | 40.89 | +0.706% | 9 | +0.495% |
| 2026-09-10 | 40.57 | 40.65 | 40.57 | 40.60 | -0.496% | 2,148 | +1.204% |
| 2026-09-09 | 40.80 | 40.80 | 40.80 | 40.80 | -0.358% | 312 | +0.703% |
| 2026-09-08 | 40.95 | 40.95 | 40.95 | 40.95 | -0.407% | 384 | +0.343% |
| 2026-09-04 | 41.07 | 41.12 | 41.07 | 41.12 | -0.335% | 509 | -0.066% |
| 2026-09-03 | 41.25 | 41.25 | 41.25 | 41.25 | +0.819% | 10 | -0.400% |
| 2026-09-02 | 40.92 | 40.92 | 40.92 | 40.92 | +0.438% | 11 | +0.415% |
| 2026-09-01 | 40.81 | 40.87 | 40.74 | 40.74 | -0.687% | 34,141 | +0.855% |
| 2026-08-31 | 41.02 | 41.02 | 41.02 | 41.02 | -0.259% | 52 | +0.162% |
| 2026-08-28 | 41.13 | 41.13 | 41.13 | 41.13 | -0.211% | 12 | -0.097% |
| 2026-08-27 | 41.22 | 41.22 | 41.22 | 41.22 | +0.510% | 442 | -0.308% |
| 2026-08-26 | 41.01 | 41.01 | 41.01 | 41.01 | +0.045% | 11 | +0.201% |
| 2026-08-25 | 39.03 | 40.99 | 39.03 | 40.99 | +0.192% | 110 | +0.246% |
| 2026-08-24 | 40.91 | 40.91 | 40.91 | 40.91 | -0.194% | 11 | +0.438% |
| 2026-08-21 | 40.99 | 40.99 | 40.99 | 40.99 | +0.345% | 821 | +0.243% |
| 2026-08-20 | 40.85 | 40.85 | 40.85 | 40.85 | -0.563% | 11 | +0.589% |
| 2026-08-19 | 41.14 | 41.14 | 41.08 | 41.08 | -0.019% | 4,115 | +0.023% |
| 2026-08-18 | 41.08 | 41.09 | 41.08 | 41.09 | -0.576% | 950 | +0.004% |
| 2026-08-17 | 41.49 | 41.49 | 41.32 | 41.33 | -0.351% | 2,374 | -0.572% |
| 2026-08-14 | 41.44 | 41.47 | 41.42 | 41.47 | -0.170% | 4,941 | -0.921% |
| 2026-08-13 | 41.58 | 41.58 | 41.54 | 41.54 | +0.576% | 311 | -1.089% |
| 2026-08-12 | 41.39 | 41.39 | 41.30 | 41.30 | +0.198% | 1,662 | -0.520% |
| 2026-08-11 | 41.22 | 41.22 | 41.22 | 41.22 | -0.272% | 11 | -0.323% |
| 2026-08-10 | 41.28 | 41.33 | 41.28 | 41.33 | -0.051% | 2,003 | -0.594% |
| 2026-08-07 | 41.36 | 41.36 | 41.36 | 41.36 | +0.476% | 616 | -0.644% |
| 2026-08-06 | 41.16 | 41.16 | 41.16 | 41.16 | -0.276% | 9 | -0.171% |
| 2026-08-05 | 41.35 | 41.35 | 41.27 | 41.27 | -0.208% | 6,752 | -0.447% |
| 2026-08-04 | 41.36 | 41.36 | 41.36 | 41.36 | +1.472% | 105 | -0.654% |
| 2026-08-03 | 40.59 | 40.76 | 40.55 | 40.76 | +1.132% | 69,485 | +0.808% |
| 2026-07-31 | 40.30 | 40.30 | 40.30 | 40.30 | +0.688% | 247 | +1.949% |
| 2026-07-30 | 40.03 | 40.03 | 40.03 | 40.03 | +1.105% | 18 | +2.650% |
| 2026-07-29 | 39.59 | 39.59 | 39.59 | 39.59 | -1.120% | 47 | +3.785% |
| 2026-07-28 | 40.04 | 40.04 | 40.04 | 40.04 | +0.234% | 911 | +2.622% |
| 2026-07-27 | 39.95 | 39.95 | 39.95 | 39.95 | +0.031% | 55 | +2.863% |
| 2026-07-24 | 39.93 | 39.93 | 39.93 | 39.93 | +0.051% | 25 | +2.895% |
| 2026-07-23 | 39.91 | 39.91 | 39.91 | 39.91 | -0.977% | 68 | +2.947% |
| 2026-07-22 | 40.31 | 40.31 | 40.31 | 40.31 | -0.470% | 9 | +1.942% |
| 2026-07-21 | 40.50 | 40.50 | 40.50 | 40.50 | +0.984% | 9 | +1.463% |
| 2026-07-20 | 40.10 | 40.10 | 40.10 | 40.10 | -0.227% | 113 | +2.461% |
| 2026-07-17 | 40.19 | 40.19 | 40.19 | 40.19 | -0.679% | 31 | +2.228% |
| 2026-07-16 | 40.47 | 40.47 | 40.47 | 40.47 | -0.416% | 29 | +1.534% |
| 2026-07-15 | 40.64 | 40.64 | 40.64 | 40.64 | +0.201% | 88 | +1.112% |
| 2026-07-14 | 40.56 | 40.56 | 40.56 | 40.56 | +0.275% | 42 | +1.315% |
| 2026-07-13 | 40.44 | 40.44 | 40.44 | 40.44 | -0.585% | 24 | +1.594% |
| 2026-07-10 | 40.68 | 40.68 | 40.68 | 40.68 | +0.453% | 104 | +1.000% |
| 2026-07-09 | 40.50 | 40.50 | 40.50 | 40.50 | +0.507% | 11 | +1.458% |
| 2026-07-08 | 40.29 | 40.29 | 40.29 | 40.29 | -0.203% | 87 | +1.972% |
| 2026-07-07 | 40.40 | 40.40 | 40.38 | 40.38 | -0.375% | 110 | +1.765% |
| 2026-07-06 | 40.53 | 40.53 | 40.53 | 40.53 | +0.641% | 114 | +1.383% |
| 2026-07-02 | 40.40 | 40.40 | 40.22 | 40.27 | -0.111% | 2,340 | +2.033% |
| 2026-07-01 | 40.30 | 40.40 | 40.29 | 40.32 | -0.179% | 58,006 | +1.920% |
| 2026-06-30 | 40.34 | 40.39 | 40.33 | 40.39 | +0.650% | 1,305 | +1.737% |
| 2026-06-29 | 40.11 | 40.13 | 40.09 | 40.13 | +0.764% | 441 | +2.399% |
| 2026-06-26 | 39.84 | 39.87 | 39.82 | 39.82 | +0.007% | 1,657 | +3.181% |
| 2026-06-25 | 39.86 | 39.86 | 39.79 | 39.82 | +0.012% | 488 | +3.188% |
| 2026-06-24 | 39.93 | 40.02 | 39.74 | 39.82 | -0.195% | 1,204 | +3.200% |
| 2026-06-23 | 39.86 | 39.89 | 39.86 | 39.89 | -1.011% | 1,229 | +2.999% |
| 2026-06-22 | 40.44 | 40.51 | 40.30 | 40.30 | -0.258% | 998 | +1.958% |
| 2026-06-18 | 40.31 | 40.40 | 40.31 | 40.40 | +0.868% | 371 | +1.695% |
| 2026-06-17 | 40.49 | 40.49 | 40.06 | 40.06 | -1.015% | 314 | +2.577% |
| 2026-06-16 | 40.65 | 40.70 | 40.47 | 40.47 | -0.331% | 213 | +1.536% |
| 2026-06-15 | 40.60 | 40.60 | 40.60 | 40.60 | +1.263% | 103 | +1.200% |
| 2026-06-12 | 40.08 | 40.10 | 40.08 | 40.10 | +0.540% | 1,023 | +2.479% |
| 2026-06-11 | 39.56 | 39.92 | 39.56 | 39.88 | +0.908% | 1,194 | +3.032% |
| 2026-06-10 | 39.92 | 39.92 | 39.52 | 39.52 | -1.123% | 2,249 | +3.968% |
| 2026-06-09 | 40.08 | 40.08 | 39.59 | 39.97 | -0.082% | 4,843 | +2.800% |
| 2026-06-08 | 40.10 | 40.10 | 40.00 | 40.00 | +0.052% | 630 | +2.716% |
| 2026-06-05 | 40.29 | 40.32 | 39.98 | 39.98 | -1.930% | 54,376 | +2.769% |
| 2026-06-04 | 40.67 | 40.77 | 40.67 | 40.77 | +0.286% | 25,487 | +0.786% |
| 2026-06-03 | 40.72 | 40.72 | 40.65 | 40.65 | -0.492% | 5,403 | +1.074% |
| 2026-06-02 | 40.72 | 40.93 | 40.72 | 40.85 | +0.093% | 28,503 | +0.577% |
| 2026-06-01 | 40.75 | 40.92 | 40.72 | 40.82 | +0.297% | 50,723 | +0.670% |
| 2026-05-29 | 40.66 | 40.70 | 40.66 | 40.70 | +0.138% | 105 | +0.969% |
| 2026-05-28 | 40.46 | 40.64 | 40.46 | 40.64 | +0.486% | 2,435 | +1.108% |
| 2026-05-27 | 40.44 | 40.44 | 40.44 | 40.44 | -0.010% | 3 | +1.599% |
| 2026-05-26 | 40.45 | 40.45 | 40.45 | 40.45 | +0.530% | 87 | +1.589% |
| 2026-05-22 | 40.19 | 40.23 | 40.19 | 40.23 | +0.357% | 346 | +2.128% |
| 2026-05-21 | 39.96 | 40.17 | 39.96 | 40.09 | +0.150% | 2,365 | +2.493% |
| 2026-05-20 | 39.82 | 40.03 | 39.82 | 40.03 | +0.759% | 2,022 | +2.646% |
| 2026-05-19 | 39.73 | 39.73 | 39.73 | 39.73 | -0.546% | 327 | +3.425% |
| 2026-05-18 | 39.95 | 39.95 | 39.95 | 39.95 | -0.100% | 91 | +2.861% |
| 2026-05-15 | 40.20 | 40.20 | 39.99 | 39.99 | -0.970% | 2,807 | +2.758% |
| 2026-05-14 | 40.49 | 40.49 | 40.38 | 40.38 | +0.594% | 915 | +1.761% |
| 2026-05-13 | 40.14 | 40.14 | 40.14 | 40.14 | +0.444% | 3 | +2.365% |
| 2026-05-12 | 39.96 | 39.96 | 39.96 | 39.96 | -0.052% | 363 | +2.820% |
| 2026-05-11 | 40.05 | 40.05 | 39.98 | 39.98 | +0.217% | 303 | +2.766% |
| 2026-05-08 | 39.90 | 39.90 | 39.90 | 39.90 | +0.647% | 3 | +2.989% |
| 2026-05-07 | 39.64 | 39.64 | 39.64 | 39.64 | -0.351% | 58 | +3.656% |
| 2026-05-06 | 39.73 | 39.78 | 39.73 | 39.78 | +1.148% | 2,230 | +3.292% |
| 2026-05-05 | 39.39 | 39.39 | 39.33 | 39.33 | +0.679% | 5,049 | +4.477% |
| 2026-05-04 | 39.04 | 39.06 | 38.99 | 39.06 | -0.339% | 6,273 | +5.187% |
| 2026-05-01 | 39.36 | 39.36 | 39.18 | 39.20 | +0.164% | 77,458 | +4.831% |
| 2026-04-30 | 39.20 | 39.20 | 39.13 | 39.13 | +0.877% | 1,115 | +5.003% |
| 2026-04-29 | 38.79 | 38.79 | 38.79 | 38.79 | -0.107% | 3 | +5.924% |
| 2026-04-28 | 38.83 | 38.83 | 38.83 | 38.83 | -0.356% | 223 | +5.810% |
| 2026-04-27 | 38.97 | 38.97 | 38.97 | 38.97 | +0.127% | 164 | +5.433% |
| 2026-04-24 | 38.92 | 38.92 | 38.92 | 38.92 | +0.669% | 255 | +5.567% |
| 2026-04-23 | 38.66 | 38.66 | 38.66 | 38.66 | -0.367% | 261 | +6.273% |
| 2026-04-22 | 38.81 | 38.81 | 38.81 | 38.81 | +0.727% | 242 | +5.883% |
| 2026-04-21 | 38.68 | 38.68 | 38.53 | 38.53 | -0.450% | 103 | +6.653% |
| 2026-04-20 | 38.70 | 38.70 | 38.70 | 38.70 | -0.186% | 481 | +6.173% |
| 2026-04-17 | 38.77 | 38.77 | 38.77 | 38.77 | +0.787% | 3 | +5.975% |
| 2026-04-16 | 38.47 | 38.47 | 38.47 | 38.47 | +0.302% | 565 | +6.809% |
| 2026-04-15 | 38.35 | 38.35 | 38.35 | 38.35 | +0.667% | 453 | +7.131% |
| 2026-04-14 | 38.10 | 38.10 | 38.10 | 38.10 | +0.874% | 203 | +7.845% |
| 2026-04-13 | 37.77 | 37.77 | 37.77 | 37.77 | +0.613% | 143 | +8.788% |
| 2026-04-10 | 37.54 | 37.54 | 37.54 | 37.54 | +0.027% | 358 | +9.455% |
| 2026-04-09 | 37.34 | 37.53 | 37.34 | 37.53 | +0.579% | 538 | +9.485% |
| 2026-04-08 | 37.26 | 37.31 | 37.26 | 37.31 | +1.781% | 520 | +10.119% |
| 2026-04-07 | 36.54 | 36.66 | 36.54 | 36.66 | +0.001% | 531 | +12.080% |
| 2026-04-06 | 36.66 | 36.66 | 36.66 | 36.66 | +0.305% | 757 | +12.082% |
| 2026-04-02 | 36.31 | 36.55 | 36.29 | 36.55 | +0.243% | 902 | +12.424% |
| 2026-04-01 | 36.46 | 36.56 | 36.46 | 36.46 | +0.397% | 17,679 | +12.697% |
| 2026-03-31 | 35.97 | 36.32 | 35.97 | 36.32 | +2.056% | 749 | +13.144% |
| 2026-03-30 | 35.58 | 35.58 | 35.58 | 35.58 | -0.379% | 316 | +15.470% |
| 2026-03-27 | 35.90 | 35.90 | 35.72 | 35.72 | -1.079% | 5,177 | +15.032% |
| 2026-03-26 | 36.11 | 36.11 | 36.11 | 36.11 | -1.284% | 3 | +13.790% |
| 2026-03-25 | 36.58 | 36.58 | 36.58 | 36.58 | +0.338% | 370 | +12.329% |
| 2026-03-24 | 36.46 | 36.46 | 36.46 | 36.46 | -0.314% | 476 | +12.709% |
| 2026-03-23 | 36.77 | 36.77 | 36.57 | 36.57 | +0.868% | 873 | +12.355% |
| 2026-03-20 | 36.41 | 36.41 | 36.20 | 36.26 | -1.079% | 1,420 | +13.330% |
| 2026-03-19 | 36.65 | 36.65 | 36.65 | 36.65 | -0.135% | 193 | +12.108% |
| 2026-03-18 | 36.70 | 36.70 | 36.70 | 36.70 | -0.993% | 3 | +11.956% |
| 2026-03-17 | 37.07 | 37.07 | 37.07 | 37.07 | +0.202% | 225 | +10.845% |
| 2026-03-16 | 37.13 | 37.13 | 36.99 | 36.99 | +0.805% | 1,226 | +11.069% |
| 2026-03-13 | 36.85 | 36.87 | 36.70 | 36.70 | -0.558% | 3,252 | +11.962% |
| 2026-03-12 | 36.92 | 36.92 | 36.91 | 36.91 | -1.081% | 2,985 | +11.338% |
| 2026-03-11 | 37.30 | 37.31 | 37.30 | 37.31 | +0.046% | 610 | +10.134% |
| 2026-03-10 | 37.58 | 37.58 | 37.29 | 37.29 | -0.190% | 5,004 | +10.185% |
| 2026-03-09 | 37.36 | 37.36 | 37.36 | 37.36 | +0.740% | 114 | +9.976% |
| 2026-03-06 | 37.09 | 37.09 | 37.09 | 37.09 | -1.039% | 217 | +10.789% |
| 2026-03-05 | 37.48 | 37.48 | 37.48 | 37.48 | -0.560% | 383 | +9.639% |
| 2026-03-04 | 37.63 | 37.69 | 37.63 | 37.69 | +0.660% | 398 | +9.025% |
| 2026-03-03 | 37.06 | 37.44 | 37.06 | 37.44 | -0.768% | 163 | +9.744% |
| 2026-03-02 | 37.73 | 37.79 | 37.64 | 37.73 | +0.160% | 6,286 | +8.902% |
| 2026-02-27 | 37.57 | 37.67 | 37.57 | 37.67 | -0.403% | 833 | +9.076% |
| 2026-02-26 | 37.82 | 37.82 | 37.82 | 37.82 | -0.468% | 406 | +8.637% |
| 2026-02-25 | 38.00 | 38.00 | 38.00 | 38.00 | +0.619% | 223 | +8.128% |
| 2026-02-24 | 37.77 | 37.77 | 37.77 | 37.77 | +0.714% | 97 | +8.797% |
| 2026-02-23 | 37.50 | 37.50 | 37.50 | 37.50 | -0.903% | 457 | +9.574% |
| 2026-02-20 | 37.75 | 37.84 | 37.69 | 37.84 | +0.570% | 1,395 | +8.584% |
| 2026-02-19 | 37.64 | 37.64 | 37.60 | 37.63 | -0.313% | 420 | +9.204% |
| 2026-02-18 | 37.81 | 37.81 | 37.61 | 37.74 | +0.443% | 710 | +8.862% |
| 2026-02-17 | 37.38 | 37.58 | 37.38 | 37.58 | +0.197% | 825 | +9.344% |
| 2026-02-13 | 37.50 | 37.50 | 37.50 | 37.50 | -0.049% | 605 | +9.559% |
| 2026-02-12 | 37.86 | 37.86 | 37.52 | 37.52 | -1.314% | 1,808 | +9.505% |
| 2026-02-11 | 37.98 | 38.02 | 37.98 | 38.02 | +0.115% | 1,504 | +8.066% |
| 2026-02-10 | 37.98 | 37.98 | 37.98 | 37.98 | -0.319% | 741 | +8.190% |
| 2026-02-09 | 38.10 | 38.10 | 38.10 | 38.10 | +0.298% | 168 | +7.844% |
| 2026-02-06 | 37.99 | 37.99 | 37.99 | 37.99 | +1.656% | 124 | +8.166% |
| 2026-02-05 | 37.50 | 37.50 | 37.37 | 37.37 | -1.157% | 389 | +9.957% |
| 2026-02-04 | 37.81 | 37.81 | 37.81 | 37.81 | -0.256% | 347 | +8.685% |
| 2026-02-03 | 37.97 | 37.97 | 37.90 | 37.90 | -0.602% | 1,374 | +8.406% |
| 2026-02-02 | 38.24 | 38.25 | 38.12 | 38.13 | +0.306% | 34,298 | +7.753% |
| 2026-01-30 | 38.02 | 38.02 | 38.02 | 38.02 | -0.391% | 96 | +8.083% |
| 2026-01-29 | 38.17 | 38.17 | 38.17 | 38.17 | -0.130% | 85 | +7.660% |
| 2026-01-28 | 38.22 | 38.22 | 38.22 | 38.22 | -0.113% | 5 | +7.521% |
| 2026-01-27 | 38.26 | 38.26 | 38.26 | 38.26 | +0.383% | 126 | +7.399% |
| 2026-01-26 | 38.11 | 38.11 | 38.11 | 38.11 | +0.488% | 68 | +7.810% |
| 2026-01-23 | 37.93 | 37.93 | 37.93 | 37.93 | -0.124% | 93 | +8.336% |
| 2026-01-22 | 38.00 | 38.00 | 37.77 | 37.97 | +0.606% | 235 | +8.201% |
| 2026-01-21 | 37.75 | 37.75 | 37.75 | 37.75 | +1.010% | 186 | +8.857% |
| 2026-01-20 | 37.37 | 37.37 | 37.37 | 37.37 | -1.899% | 45 | +9.956% |
| 2026-01-16 | 38.11 | 38.11 | 38.09 | 38.09 | -0.009% | 24,373 | +7.869% |
| 2026-01-15 | 38.16 | 38.18 | 38.10 | 38.10 | +0.229% | 9,191 | +7.859% |
| 2026-01-14 | 38.01 | 38.01 | 38.01 | 38.01 | -0.465% | 47 | +8.106% |
| 2026-01-13 | 38.19 | 38.19 | 38.19 | 38.19 | -0.350% | 287 | +7.603% |
| 2026-01-12 | 38.28 | 38.33 | 38.28 | 38.32 | +0.241% | 1,256 | +7.227% |
| 2026-01-09 | 38.23 | 38.23 | 38.23 | 38.23 | +0.552% | 87 | +7.486% |
| 2026-01-08 | 38.05 | 38.05 | 38.02 | 38.02 | +0.033% | 178 | +8.079% |
| 2026-01-07 | 38.01 | 38.01 | 38.01 | 38.01 | -0.323% | 131 | +8.115% |
| 2026-01-06 | 38.07 | 38.13 | 38.07 | 38.13 | +0.547% | 486 | +7.765% |
| 2026-01-05 | 37.92 | 37.92 | 37.92 | 37.92 | +0.683% | 259 | +8.355% |
| 2026-01-02 | 37.72 | 37.79 | 37.66 | 37.66 | +0.050% | 33,153 | +9.095% |
| 2025-12-31 | 37.64 | 37.64 | 37.64 | 37.64 | -0.602% | 10 | +9.150% |
| 2025-12-30 | 37.87 | 37.87 | 37.87 | 37.87 | -0.168% | 257 | +8.492% |
| 2025-12-29 | 36.30 | 38.15 | 36.30 | 37.94 | -0.293% | 528 | +8.310% |
| 2025-12-26 | 38.03 | 38.11 | 37.93 | 38.05 | -0.048% | 3,223 | +7.992% |
| 2025-12-24 | 38.07 | 38.07 | 38.07 | 38.07 | -2.718% | 15 | +7.941% |
| 2025-12-23 | 39.03 | 39.13 | 39.02 | 39.13 | +0.398% | 10,118 | +5.007% |
| 2025-12-22 | 38.96 | 38.97 | 38.96 | 38.97 | +0.548% | 494 | +5.425% |
| 2025-12-19 | 38.77 | 38.77 | 38.76 | 38.76 | +0.562% | 20,255 | +6.003% |
| 2025-12-18 | 38.57 | 38.57 | 38.55 | 38.55 | +0.648% | 463 | +6.599% |
| 2025-12-17 | 38.62 | 38.63 | 38.30 | 38.30 | -0.957% | 2,544 | +7.290% |
| 2025-12-16 | 38.67 | 38.67 | 38.67 | 38.67 | -0.248% | 583 | +6.263% |
| 2025-12-15 | 38.72 | 38.76 | 38.69 | 38.76 | -0.077% | 1,328 | +5.999% |
| 2025-12-12 | 38.70 | 38.79 | 38.70 | 38.79 | -0.891% | 941 | +5.917% |
| 2025-12-11 | 39.14 | 39.14 | 39.14 | 39.14 | +0.110% | 80 | +4.974% |
| 2025-12-10 | 38.99 | 39.10 | 38.99 | 39.10 | +0.578% | 480 | +5.089% |
| 2025-12-09 | 38.87 | 38.87 | 38.87 | 38.87 | +0.014% | 48 | +5.697% |
| 2025-12-08 | 38.83 | 38.87 | 38.81 | 38.87 | -0.207% | 1,036 | +5.711% |
| 2025-12-05 | 38.95 | 38.95 | 38.95 | 38.95 | +0.046% | 207 | +5.492% |
| 2025-12-04 | 38.93 | 38.93 | 38.93 | 38.93 | +0.013% | 61 | +5.541% |
| 2025-12-03 | 38.93 | 38.93 | 38.93 | 38.93 | +0.264% | 1 | +5.554% |
| 2025-12-02 | 38.81 | 38.82 | 38.81 | 38.82 | +0.187% | 500 | +5.833% |
| 2025-12-01 | 38.82 | 38.84 | 38.75 | 38.75 | -0.046% | 8,244 | +6.030% |
| 2025-11-26 | 38.84 | 38.84 | 38.77 | 38.77 | +0.573% | 489 | +5.982% |
| 2025-11-25 | 38.45 | 38.55 | 38.43 | 38.55 | +0.681% | 5,661 | +6.589% |
| 2025-11-24 | 38.32 | 38.35 | 38.29 | 38.29 | +1.266% | 2,089 | +7.315% |
| 2025-11-21 | 37.97 | 37.97 | 37.81 | 37.81 | +0.650% | 677 | +8.674% |
| 2025-11-20 | 37.57 | 37.57 | 37.57 | 37.57 | -1.200% | 255 | +9.380% |
| 2025-11-19 | 38.02 | 38.02 | 38.02 | 38.02 | +0.220% | 212 | +8.067% |
| 2025-11-18 | 37.94 | 37.94 | 37.94 | 37.94 | -0.497% | 50 | +8.305% |
| 2025-11-17 | 38.13 | 38.13 | 38.13 | 38.13 | -0.739% | 286 | +7.767% |
| 2025-11-14 | 38.54 | 38.54 | 38.41 | 38.41 | -0.026% | 235 | +6.971% |
| 2025-11-13 | 38.43 | 38.43 | 38.42 | 38.42 | -1.273% | 100 | +6.943% |
| 2025-11-12 | 38.92 | 38.92 | 38.92 | 38.92 | -0.042% | 67 | +5.582% |
| 2025-11-11 | 38.93 | 38.93 | 38.93 | 38.93 | +0.149% | 70 | +5.537% |
| 2025-11-10 | 38.88 | 38.88 | 38.88 | 38.88 | +1.327% | 120 | +5.695% |
| 2025-11-07 | 38.37 | 38.37 | 38.37 | 38.37 | +0.015% | 264 | +7.098% |
| 2025-11-06 | 38.36 | 38.36 | 38.36 | 38.36 | -0.587% | 126 | +7.114% |
| 2025-11-04 | 38.57 | 38.59 | 38.57 | 38.59 | -1.085% | 162 | +6.486% |
| 2025-11-03 | 39.17 | 39.17 | 38.98 | 39.01 | +0.005% | 1,000 | +5.330% |
| 2025-10-31 | 39.01 | 39.01 | 39.01 | 39.01 | +0.407% | 67 | +5.336% |
| 2025-10-30 | 39.07 | 39.08 | 38.85 | 38.85 | -0.767% | 251 | +5.765% |
| 2025-10-29 | 39.16 | 39.17 | 39.04 | 39.15 | -0.054% | 1,023 | +4.954% |
| 2025-10-28 | 39.13 | 39.17 | 39.13 | 39.17 | +0.230% | 202 | +4.898% |
| 2025-10-27 | 39.08 | 39.08 | 39.08 | 39.08 | +1.021% | 95 | +5.139% |
| 2025-10-24 | 38.70 | 38.70 | 38.69 | 38.69 | +0.644% | 894 | +6.212% |
| 2025-10-23 | 38.30 | 38.44 | 38.30 | 38.44 | +0.470% | 304 | +6.896% |
| 2025-10-22 | 38.31 | 38.31 | 38.04 | 38.26 | -0.492% | 1,499 | +7.398% |
| 2025-10-21 | 38.41 | 38.45 | 38.41 | 38.45 | +0.046% | 211 | +6.870% |
| 2025-10-20 | 38.38 | 38.43 | 38.38 | 38.43 | +0.841% | 236 | +6.918% |
| 2025-10-17 | 38.03 | 38.11 | 38.03 | 38.11 | +0.433% | 712 | +7.817% |
| 2025-10-16 | 38.23 | 38.23 | 37.86 | 37.95 | -0.467% | 200 | +8.284% |
| 2025-10-15 | 38.16 | 38.16 | 38.12 | 38.12 | +0.364% | 184 | +7.779% |
| 2025-10-14 | 37.87 | 37.99 | 37.87 | 37.99 | -0.196% | 618 | +8.171% |
| 2025-10-13 | 38.06 | 38.06 | 38.06 | 38.06 | +1.065% | 42 | +7.959% |
| 2025-10-10 | 37.66 | 37.66 | 37.66 | 37.66 | -1.933% | 42 | +9.108% |
| 2025-10-09 | 38.40 | 38.40 | 38.40 | 38.40 | -0.261% | 30 | +6.999% |
| 2025-10-08 | 38.50 | 38.50 | 38.50 | 38.50 | +0.436% | 50 | +6.721% |
| 2025-10-07 | 38.30 | 38.33 | 38.30 | 38.33 | -0.342% | 2,346 | +7.186% |
| 2025-10-06 | 38.47 | 38.47 | 38.47 | 38.47 | +0.317% | 152 | +6.820% |
| 2025-10-03 | 38.34 | 38.34 | 38.34 | 38.34 | -0.003% | 165 | +7.159% |
| 2025-10-02 | 38.35 | 38.35 | 38.35 | 38.35 | +0.028% | 163 | +7.155% |
| 2025-10-01 | 38.13 | 38.43 | 38.13 | 38.33 | +0.285% | 15,983 | +7.185% |
| 2025-09-30 | 38.13 | 38.23 | 38.13 | 38.23 | +0.369% | 638 | +7.490% |
| 2025-09-29 | 38.09 | 38.09 | 38.09 | 38.09 | +0.185% | 0 | +7.887% |
| 2025-09-26 | 38.02 | 38.02 | 38.02 | 38.02 | +0.451% | 208 | +8.086% |
| 2025-09-25 | 37.84 | 37.84 | 37.84 | 37.84 | -0.402% | 23 | +8.573% |
| 2025-09-24 | 38.00 | 38.00 | 38.00 | 38.00 | -0.245% | 76 | +8.137% |
| 2025-09-23 | 38.09 | 38.09 | 38.09 | 38.09 | -0.465% | 75 | +7.871% |
| 2025-09-22 | 38.27 | 38.27 | 38.27 | 38.27 | +0.361% | 183 | +7.370% |
| 2025-09-19 | 38.02 | 38.13 | 38.02 | 38.13 | +0.409% | 612 | +7.758% |
| 2025-09-18 | 38.02 | 38.02 | 37.95 | 37.98 | +0.466% | 850 | +8.199% |
| 2025-09-17 | 37.81 | 37.81 | 37.80 | 37.80 | -0.179% | 264 | +8.703% |
| 2025-09-16 | 37.87 | 37.87 | 37.87 | 37.87 | +0.015% | 137 | +8.508% |
| 2025-09-15 | 37.86 | 37.86 | 37.86 | 37.86 | +0.302% | 176 | +8.524% |
| 2025-09-12 | 37.75 | 37.75 | 37.75 | 37.75 | -0.013% | 0 | +8.851% |
| 2025-09-11 | 37.75 | 37.75 | 37.75 | 37.75 | +0.674% | 150 | +8.837% |
| 2025-09-10 | 37.50 | 37.50 | 37.50 | 37.50 | +0.245% | 215 | +9.570% |
| 2025-09-09 | 37.41 | 37.41 | 37.41 | 37.41 | +0.238% | 10 | +9.839% |
| 2025-09-08 | 37.32 | 37.32 | 37.32 | 37.32 | +0.318% | 0 | +10.100% |
| 2025-09-05 | 37.34 | 37.34 | 37.16 | 37.20 | -0.361% | 274 | +10.450% |
| 2025-09-04 | 37.34 | 37.34 | 37.34 | 37.34 | +0.802% | 50 | +10.051% |
| 2025-09-03 | 37.04 | 37.04 | 37.04 | 37.04 | +0.270% | 0 | +10.934% |
| 2025-09-02 | 36.87 | 36.94 | 36.70 | 36.94 | -0.438% | 7,367 | +11.234% |
| 2025-08-29 | 37.10 | 37.10 | 37.10 | 37.10 | -0.554% | 0 | +10.746% |
| 2025-08-28 | 37.31 | 37.31 | 37.31 | 37.31 | +0.168% | 0 | +10.132% |
| 2025-08-27 | 37.25 | 37.25 | 37.25 | 37.25 | +0.251% | 169 | +10.317% |
| 2025-08-26 | 37.15 | 37.15 | 37.15 | 37.15 | +0.258% | 1 | +10.594% |
| 2025-08-25 | 37.06 | 37.06 | 37.06 | 37.06 | -0.200% | 184 | +10.880% |
| 2025-08-22 | 36.95 | 37.16 | 36.95 | 37.13 | +1.174% | 10,426 | +10.658% |
| 2025-08-21 | 36.70 | 36.70 | 36.70 | 36.70 | -0.411% | 63 | +11.957% |
| 2025-08-20 | 36.69 | 36.85 | 36.69 | 36.85 | -0.152% | 256 | +11.497% |
| 2025-08-19 | 36.91 | 36.91 | 36.91 | 36.91 | -0.499% | 108 | +11.327% |
| 2025-08-18 | 37.09 | 37.09 | 37.09 | 37.09 | +0.018% | 141 | +10.772% |
| 2025-08-15 | 37.09 | 37.09 | 37.09 | 37.09 | -0.255% | 2 | +10.793% |
| 2025-08-14 | 37.18 | 37.18 | 37.18 | 37.18 | +0.070% | 11 | +10.510% |
| 2025-08-13 | 37.16 | 37.16 | 37.16 | 37.16 | +0.273% | 1 | +10.587% |
| 2025-08-12 | 37.05 | 37.05 | 37.05 | 37.05 | +0.880% | 8 | +10.889% |
| 2025-08-11 | 36.73 | 36.73 | 36.73 | 36.73 | -0.177% | 42 | +11.865% |
| 2025-08-08 | 36.72 | 36.80 | 36.72 | 36.80 | +0.652% | 646 | +11.668% |
| 2025-08-07 | 36.56 | 36.56 | 36.56 | 36.56 | -0.103% | 0 | +12.395% |
| 2025-08-06 | 36.47 | 36.60 | 36.46 | 36.60 | +0.539% | 200 | +12.279% |
| 2025-08-05 | 36.42 | 36.42 | 36.40 | 36.40 | -0.340% | 200 | +12.885% |
| 2025-08-04 | 36.47 | 36.52 | 36.41 | 36.52 | +1.073% | 200 | +12.502% |
| 2025-08-01 | 36.18 | 36.32 | 36.00 | 36.14 | -1.402% | 102,600 | +13.709% |
| 2025-07-31 | 36.72 | 36.72 | 36.65 | 36.65 | -0.076% | 102 | +12.115% |
| 2025-07-30 | 36.68 | 36.77 | 36.68 | 36.68 | -0.062% | 302 | +12.030% |
| 2025-07-29 | 36.78 | 36.78 | 36.66 | 36.70 | -0.233% | 3,397 | +11.961% |
| 2025-07-28 | 36.79 | 36.79 | 36.79 | 36.79 | -0.020% | 0 | +11.701% |
| 2025-07-25 | 36.79 | 36.79 | 36.79 | 36.79 | +0.249% | 0 | +11.678% |
| 2025-07-24 | 36.66 | 36.70 | 36.66 | 36.70 | +0.149% | 101 | +11.956% |
| 2025-07-23 | 36.43 | 36.65 | 36.43 | 36.65 | +0.518% | 296 | +12.123% |
| 2025-07-22 | 36.41 | 36.46 | 36.41 | 36.46 | +0.086% | 105 | +12.704% |
| 2025-07-21 | 36.43 | 36.43 | 36.43 | 36.43 | +0.099% | 0 | +12.801% |
| 2025-07-18 | 36.39 | 36.39 | 36.39 | 36.39 | -0.048% | 0 | +12.913% |
| 2025-07-17 | 36.29 | 36.41 | 36.29 | 36.41 | +0.458% | 4,700 | +12.858% |
| 2025-07-16 | 36.13 | 36.24 | 36.03 | 36.24 | +0.177% | 1,433 | +13.375% |
| 2025-07-15 | 36.20 | 36.25 | 36.18 | 36.18 | -0.253% | 1,403 | +13.576% |
| 2025-07-14 | 36.27 | 36.27 | 36.27 | 36.27 | +0.104% | 2 | +13.289% |
| 2025-07-11 | 36.18 | 36.23 | 36.18 | 36.23 | -0.248% | 126 | +13.407% |
| 2025-07-10 | 36.31 | 36.32 | 36.31 | 36.32 | +0.214% | 2,422 | +13.126% |
| 2025-07-09 | 36.24 | 36.24 | 36.24 | 36.24 | +0.446% | 0 | +13.368% |
| 2025-07-08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.010% | 0 | +13.874% |
| 2025-07-07 | 36.09 | 36.09 | 36.09 | 36.09 | -0.569% | 0 | +13.862% |
| 2025-07-03 | 36.29 | 36.29 | 36.29 | 36.29 | +0.744% | 2 | +13.215% |
| 2025-07-02 | 35.96 | 36.03 | 35.96 | 36.03 | +0.368% | 100 | +14.056% |
| 2025-07-01 | 35.80 | 35.89 | 35.76 | 35.89 | -0.106% | 60,310 | +14.477% |
| 2025-06-30 | 35.85 | 35.93 | 35.85 | 35.93 | +0.402% | 101 | +14.355% |
| 2025-06-27 | 35.79 | 35.79 | 35.79 | 35.79 | +0.409% | 14 | +14.815% |
| 2025-06-26 | 35.60 | 35.64 | 35.60 | 35.64 | +0.711% | 135 | +15.284% |
| 2025-06-25 | 35.38 | 35.40 | 35.38 | 35.39 | -0.146% | 5,022 | +16.104% |
| 2025-06-24 | 35.36 | 35.44 | 35.36 | 35.44 | +0.873% | 100 | +15.935% |
| 2025-06-23 | 34.84 | 35.14 | 34.84 | 35.14 | +0.727% | 100 | +16.947% |
| 2025-06-20 | 34.88 | 34.88 | 34.88 | 34.88 | -0.127% | 0 | +17.796% |
| 2025-06-18 | 35.05 | 35.05 | 34.93 | 34.93 | -0.048% | 204 | +17.647% |
| 2025-06-17 | 34.94 | 34.94 | 34.94 | 34.94 | -0.640% | 15 | +17.590% |
| 2025-06-16 | 35.17 | 35.17 | 35.17 | 35.17 | +0.740% | 0 | +16.838% |
| 2025-06-13 | 34.91 | 34.91 | 34.91 | 34.91 | -0.834% | 0 | +17.703% |
| 2025-06-12 | 35.20 | 35.20 | 35.20 | 35.20 | +0.233% | 25 | +16.721% |
| 2025-06-11 | 35.12 | 35.12 | 35.12 | 35.12 | -0.213% | 1 | +16.993% |
| 2025-06-10 | 35.20 | 35.20 | 35.20 | 35.20 | +0.345% | 0 | +16.744% |
| 2025-06-09 | 35.08 | 35.08 | 35.08 | 35.08 | +0.054% | 0 | +17.147% |
| 2025-06-06 | 35.06 | 35.06 | 35.06 | 35.06 | +0.849% | 4 | +17.209% |
| 2025-06-05 | 34.88 | 34.88 | 34.76 | 34.76 | -0.468% | 921 | +18.204% |
| 2025-06-04 | 34.98 | 34.98 | 34.92 | 34.92 | +0.027% | 1,200 | +17.651% |
| 2025-06-03 | 34.82 | 34.93 | 34.82 | 34.92 | +0.474% | 200 | +17.683% |
| 2025-06-02 | 34.64 | 34.75 | 34.63 | 34.75 | +0.206% | 18,024 | +18.241% |
| 2025-05-30 | 34.68 | 34.68 | 34.68 | 34.68 | +0.047% | 0 | +18.484% |
| 2025-05-29 | 34.66 | 34.66 | 34.66 | 34.66 | +0.263% | 0 | +18.539% |
| 2025-05-28 | 34.57 | 34.57 | 34.57 | 34.57 | -0.339% | 0 | +18.851% |
| 2025-05-27 | 34.69 | 34.69 | 34.69 | 34.69 | +1.460% | 0 | +18.448% |
| 2025-05-23 | 34.19 | 34.19 | 34.19 | 34.19 | -0.462% | 0 | +20.178% |
| 2025-05-22 | 34.35 | 34.35 | 34.35 | 34.35 | -0.131% | 0 | +19.623% |
| 2025-05-21 | 34.77 | 34.77 | 34.39 | 34.39 | -0.632% | 1,479 | +19.466% |
| 2025-05-20 | 34.61 | 34.61 | 34.61 | 34.61 | -0.734% | 0 | +18.711% |
| 2025-05-19 | 34.87 | 34.87 | 34.87 | 34.87 | +0.049% | 10 | +17.840% |
| 2025-05-16 | 34.85 | 34.85 | 34.85 | 34.85 | +0.533% | 0 | +17.898% |
| 2025-05-15 | 34.61 | 34.67 | 34.59 | 34.67 | +0.254% | 4,300 | +18.526% |
| 2025-05-14 | 34.58 | 34.58 | 34.58 | 34.58 | +0.038% | 0 | +18.828% |
| 2025-05-13 | 34.57 | 34.57 | 34.57 | 34.57 | +0.631% | 0 | +18.873% |
| 2025-05-12 | 34.35 | 34.35 | 34.35 | 34.35 | +2.339% | 0 | +19.623% |
| 2025-05-09 | 33.56 | 33.56 | 33.56 | 33.56 | -0.089% | 52 | +22.421% |
| 2025-05-08 | 33.51 | 33.59 | 33.51 | 33.59 | +0.488% | 103 | +22.312% |
| 2025-05-07 | 33.29 | 33.43 | 33.29 | 33.43 | +0.246% | 205 | +22.909% |
| 2025-05-06 | 33.35 | 33.35 | 33.35 | 33.35 | -0.442% | 249 | +23.211% |
| 2025-05-05 | 33.62 | 33.62 | 33.50 | 33.50 | -0.454% | 434 | +22.666% |
| 2025-05-02 | 33.67 | 33.67 | 33.65 | 33.65 | +1.232% | 127 | +22.110% |
| 2025-05-01 | 33.34 | 33.42 | 33.24 | 33.24 | +0.186% | 7,000 | +23.614% |
| 2025-04-30 | 32.74 | 33.18 | 32.74 | 33.18 | +0.095% | 121 | +23.844% |
| 2025-04-29 | 33.15 | 33.15 | 33.15 | 33.15 | +0.346% | 0 | +23.962% |
| 2025-04-28 | 33.03 | 33.03 | 33.03 | 33.03 | +0.139% | 0 | +24.391% |
| 2025-04-25 | 32.73 | 32.99 | 32.73 | 32.99 | +0.433% | 1,869 | +24.564% |
| 2025-04-24 | 32.84 | 32.84 | 32.84 | 32.84 | +1.393% | 0 | +25.103% |
| 2025-04-23 | 32.39 | 32.39 | 32.39 | 32.39 | +1.315% | 52 | +26.845% |
| 2025-04-22 | 31.90 | 31.97 | 31.83 | 31.97 | +1.854% | 753 | +28.514% |
| 2025-04-21 | 31.39 | 31.39 | 31.39 | 31.39 | -1.701% | 0 | +30.896% |
| 2025-04-17 | 31.93 | 31.93 | 31.93 | 31.93 | +0.218% | 0 | +28.670% |
| 2025-04-16 | 31.86 | 31.86 | 31.86 | 31.86 | -1.685% | 0 | +28.951% |
| 2025-04-15 | 32.49 | 32.49 | 32.41 | 32.41 | -0.035% | 117 | +26.778% |
| 2025-04-14 | 32.27 | 32.42 | 32.27 | 32.42 | +0.810% | 147 | +26.734% |
| 2025-04-11 | 31.92 | 32.16 | 31.92 | 32.16 | +1.285% | 276 | +27.760% |
| 2025-04-10 | 31.96 | 31.96 | 31.21 | 31.75 | 0.000% | 218 | +29.402% |