GOLY
Strategy Shares Gold Enhanced Yield ETF
stockBATSETF
Market OpenOct 2, 2026 2:51:15 PM EDT
24.13USD+0.458%(+0.11)13,796
23.27Bid25.16Ask1.89SpreadGOLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.28 | 24.72 | 23.90 | 24.02 | -1.193% | 18,265 | 0.000% |
| 2026-10-01 | 23.85 | 24.61 | 23.85 | 24.31 | +0.165% | 24,203 | -1.193% |
| 2026-09-30 | 24.49 | 24.49 | 24.08 | 24.27 | -0.110% | 8,234 | -1.030% |
| 2026-09-29 | 24.22 | 24.46 | 24.00 | 24.30 | +0.347% | 12,144 | -1.139% |
| 2026-09-28 | 24.00 | 24.42 | 23.60 | 24.21 | -3.594% | 12,488 | -0.796% |
| 2026-09-25 | 24.92 | 25.27 | 24.84 | 25.12 | -0.256% | 18,351 | -4.362% |
| 2026-09-24 | 24.97 | 25.22 | 24.89 | 25.18 | -0.398% | 26,445 | -4.607% |
| 2026-09-23 | 25.27 | 25.68 | 25.06 | 25.28 | -2.841% | 17,864 | -4.987% |
| 2026-09-22 | 25.83 | 26.12 | 25.75 | 26.02 | -0.573% | 30,997 | -7.686% |
| 2026-09-21 | 25.81 | 26.18 | 25.71 | 26.17 | +0.211% | 26,058 | -8.216% |
| 2026-09-18 | 25.73 | 26.33 | 25.73 | 26.11 | +0.125% | 14,583 | -8.022% |
| 2026-09-17 | 25.41 | 26.25 | 25.41 | 26.08 | +2.646% | 48,601 | -7.907% |
| 2026-09-16 | 25.96 | 26.07 | 25.27 | 25.41 | -0.214% | 39,629 | -5.470% |
| 2026-09-15 | 25.54 | 25.54 | 25.25 | 25.46 | -0.151% | 13,624 | -5.672% |
| 2026-09-14 | 25.30 | 25.77 | 25.29 | 25.50 | -1.304% | 12,201 | -5.815% |
| 2026-09-11 | 26.16 | 26.40 | 25.82 | 25.84 | -0.475% | 12,430 | -7.043% |
| 2026-09-10 | 26.32 | 26.36 | 25.76 | 25.96 | -2.613% | 19,222 | -7.485% |
| 2026-09-09 | 26.72 | 26.80 | 26.37 | 26.66 | +1.002% | 10,859 | -9.902% |
| 2026-09-08 | 26.47 | 26.81 | 26.40 | 26.40 | -1.693% | 7,794 | -9.000% |
| 2026-09-04 | 26.19 | 27.06 | 26.19 | 26.85 | -1.052% | 11,601 | -10.541% |
| 2026-09-03 | 26.82 | 27.34 | 26.82 | 27.14 | +2.053% | 7,473 | -11.482% |
| 2026-09-02 | 26.22 | 26.68 | 26.22 | 26.59 | +1.640% | 9,842 | -9.665% |
| 2026-09-01 | 26.33 | 26.73 | 26.04 | 26.16 | -3.182% | 11,506 | -8.184% |
| 2026-08-31 | 27.07 | 27.07 | 26.78 | 27.02 | -0.766% | 17,366 | -11.105% |
| 2026-08-28 | 27.91 | 28.41 | 26.99 | 27.23 | -2.936% | 14,606 | -11.787% |
| 2026-08-27 | 28.26 | 28.26 | 27.79 | 28.05 | -0.873% | 15,787 | -14.376% |
| 2026-08-26 | 28.07 | 28.55 | 27.92 | 28.30 | -0.768% | 42,186 | -15.124% |
| 2026-08-25 | 28.48 | 28.65 | 28.14 | 28.52 | +0.448% | 16,620 | -15.775% |
| 2026-08-24 | 28.71 | 28.71 | 28.20 | 28.39 | +1.111% | 11,976 | -15.398% |
| 2026-08-21 | 27.65 | 28.17 | 27.65 | 28.08 | +1.621% | 17,928 | -14.458% |
| 2026-08-20 | 27.00 | 27.83 | 27.00 | 27.63 | -0.218% | 85,064 | -13.071% |
| 2026-08-19 | 26.56 | 27.69 | 26.56 | 27.69 | +4.308% | 22,682 | -13.260% |
| 2026-08-18 | 26.77 | 27.05 | 26.50 | 26.55 | -1.552% | 14,292 | -9.524% |
| 2026-08-17 | 26.73 | 27.07 | 26.70 | 26.97 | +0.582% | 10,805 | -10.928% |
| 2026-08-14 | 27.09 | 27.14 | 26.63 | 26.81 | -0.553% | 16,545 | -10.410% |
| 2026-08-13 | 27.38 | 27.38 | 26.59 | 26.96 | -0.487% | 28,892 | -10.905% |
| 2026-08-12 | 26.79 | 27.30 | 26.79 | 27.09 | +0.963% | 58,815 | -11.339% |
| 2026-08-11 | 26.60 | 27.20 | 26.60 | 26.83 | -0.098% | 27,342 | -10.485% |
| 2026-08-10 | 26.85 | 27.09 | 26.51 | 26.86 | +0.056% | 21,071 | -10.573% |
| 2026-08-07 | 26.63 | 27.12 | 26.63 | 26.84 | +2.684% | 16,904 | -10.523% |
| 2026-08-06 | 26.10 | 26.63 | 25.94 | 26.14 | +0.166% | 13,701 | -8.122% |
| 2026-08-05 | 25.70 | 26.56 | 25.70 | 26.10 | +3.654% | 12,691 | -7.969% |
| 2026-08-04 | 24.71 | 25.46 | 24.71 | 25.18 | +2.026% | 22,148 | -4.607% |
| 2026-08-03 | 24.52 | 24.80 | 24.52 | 24.68 | -0.963% | 19,954 | -2.674% |
| 2026-07-31 | 24.34 | 24.92 | 24.34 | 24.92 | -0.678% | 59,471 | -3.612% |
| 2026-07-30 | 25.03 | 25.13 | 24.90 | 25.09 | +1.868% | 26,879 | -4.265% |
| 2026-07-29 | 24.35 | 25.14 | 24.35 | 24.63 | -0.404% | 16,336 | -2.477% |
| 2026-07-28 | 24.59 | 24.98 | 24.53 | 24.73 | -0.483% | 15,902 | -2.871% |
| 2026-07-27 | 24.97 | 25.18 | 24.77 | 24.85 | +1.636% | 17,857 | -3.340% |
| 2026-07-24 | 24.37 | 25.06 | 24.37 | 24.45 | +0.287% | 24,050 | -1.759% |
| 2026-07-23 | 24.57 | 24.80 | 24.30 | 24.38 | -2.830% | 26,062 | -1.477% |
| 2026-07-22 | 24.96 | 25.60 | 24.96 | 25.09 | +0.501% | 33,613 | -4.265% |
| 2026-07-21 | 24.16 | 25.05 | 24.16 | 24.96 | +1.940% | 23,833 | -3.785% |
| 2026-07-20 | 24.22 | 24.75 | 24.22 | 24.49 | -0.447% | 16,135 | -1.919% |
| 2026-07-17 | 24.37 | 25.01 | 24.37 | 24.60 | +0.081% | 15,776 | -2.358% |
| 2026-07-16 | 24.45 | 24.76 | 24.14 | 24.58 | -1.285% | 25,892 | -2.278% |
| 2026-07-15 | 24.86 | 25.39 | 24.75 | 24.90 | +0.161% | 23,101 | -3.534% |
| 2026-07-14 | 25.02 | 25.39 | 24.86 | 24.86 | +0.648% | 15,580 | -3.379% |
| 2026-07-13 | 25.00 | 25.24 | 24.68 | 24.70 | -3.099% | 30,000 | -2.753% |
| 2026-07-10 | 25.32 | 25.77 | 25.32 | 25.49 | -0.430% | 11,683 | -5.767% |
| 2026-07-09 | 25.55 | 25.92 | 25.54 | 25.60 | +1.266% | 15,828 | -6.172% |
| 2026-07-08 | 25.21 | 25.55 | 24.85 | 25.28 | -0.785% | 14,749 | -4.984% |
| 2026-07-07 | 26.02 | 26.02 | 25.48 | 25.48 | -2.000% | 11,814 | -5.730% |
| 2026-07-06 | 26.31 | 26.31 | 25.80 | 26.00 | +0.979% | 14,660 | -7.615% |
| 2026-07-02 | 25.68 | 26.00 | 25.56 | 25.75 | +2.459% | 20,046 | -6.711% |
| 2026-07-01 | 25.06 | 25.71 | 25.06 | 25.13 | -0.080% | 22,885 | -4.417% |
| 2026-06-30 | 25.12 | 25.40 | 25.02 | 25.15 | -0.238% | 22,628 | -4.493% |
| 2026-06-29 | 25.27 | 25.46 | 25.11 | 25.21 | -0.943% | 12,649 | -4.720% |
| 2026-06-26 | 24.94 | 25.83 | 24.94 | 25.45 | +1.394% | 11,831 | -5.619% |
| 2026-06-25 | 25.20 | 25.41 | 24.97 | 25.10 | +0.844% | 38,000 | -4.303% |
| 2026-06-24 | 25.25 | 25.30 | 24.82 | 24.89 | -2.735% | 50,161 | -3.495% |
| 2026-06-23 | 25.85 | 26.02 | 25.59 | 25.59 | -1.690% | 22,486 | -6.135% |
| 2026-06-22 | 25.94 | 26.36 | 25.94 | 26.03 | -1.221% | 16,624 | -7.722% |
| 2026-06-18 | 26.01 | 26.82 | 26.01 | 26.35 | -0.447% | 19,195 | -8.848% |
| 2026-06-17 | 27.15 | 27.39 | 26.30 | 26.47 | -2.433% | 54,724 | -9.256% |
| 2026-06-16 | 26.96 | 27.45 | 26.96 | 27.13 | +0.481% | 37,298 | -11.463% |
| 2026-06-15 | 27.22 | 27.49 | 26.19 | 27.00 | +2.896% | 25,873 | -11.037% |
| 2026-06-12 | 26.26 | 26.52 | 25.87 | 26.24 | +0.114% | 44,110 | -8.460% |
| 2026-06-11 | 25.24 | 26.28 | 25.19 | 26.21 | +3.393% | 41,290 | -8.356% |
| 2026-06-10 | 26.20 | 26.21 | 25.35 | 25.35 | -4.448% | 50,468 | -5.247% |
| 2026-06-09 | 26.99 | 27.43 | 26.32 | 26.53 | -1.755% | 28,802 | -9.461% |
| 2026-06-08 | 26.99 | 27.20 | 26.94 | 27.00 | +0.312% | 26,446 | -11.050% |
| 2026-06-05 | 27.50 | 27.61 | 26.81 | 26.92 | -3.960% | 68,756 | -10.773% |
| 2026-06-04 | 27.75 | 28.27 | 27.75 | 28.03 | +1.191% | 24,805 | -14.306% |
| 2026-06-03 | 28.03 | 28.05 | 27.56 | 27.70 | -1.459% | 48,277 | -13.285% |
| 2026-06-02 | 28.33 | 28.48 | 28.00 | 28.11 | +0.178% | 48,580 | -14.550% |
| 2026-06-01 | 28.12 | 28.20 | 27.75 | 28.06 | -2.128% | 64,995 | -14.398% |
| 2026-05-29 | 28.46 | 28.84 | 28.37 | 28.67 | +1.847% | 61,089 | -16.219% |
| 2026-05-28 | 27.55 | 28.74 | 27.55 | 28.15 | +1.223% | 92,293 | -14.671% |
| 2026-05-27 | 27.89 | 27.99 | 27.57 | 27.81 | -0.820% | 38,795 | -13.628% |
| 2026-05-26 | 28.06 | 28.30 | 27.78 | 28.04 | -0.178% | 58,661 | -14.337% |
| 2026-05-22 | 28.15 | 28.29 | 27.95 | 28.09 | -0.390% | 50,302 | -14.489% |
| 2026-05-21 | 27.19 | 28.49 | 27.19 | 28.20 | -1.018% | 38,302 | -14.823% |
| 2026-05-20 | 28.04 | 28.49 | 27.69 | 28.49 | +2.335% | 17,630 | -15.690% |
| 2026-05-19 | 27.99 | 27.99 | 27.50 | 27.84 | -1.556% | 41,773 | -13.721% |
| 2026-05-18 | 28.53 | 28.62 | 28.01 | 28.28 | -0.282% | 25,326 | -15.064% |
| 2026-05-15 | 28.49 | 28.49 | 28.04 | 28.36 | -2.976% | 64,943 | -15.303% |
| 2026-05-14 | 29.54 | 29.54 | 29.02 | 29.23 | -0.612% | 92,293 | -17.824% |
| 2026-05-13 | 29.27 | 29.54 | 29.13 | 29.41 | -0.440% | 27,763 | -18.327% |
| 2026-05-12 | 29.30 | 29.65 | 29.30 | 29.54 | -0.972% | 52,204 | -18.687% |
| 2026-05-11 | 29.85 | 30.24 | 29.64 | 29.83 | +0.134% | 63,143 | -19.477% |
| 2026-05-08 | 29.75 | 29.99 | 29.63 | 29.79 | +0.812% | 41,466 | -19.369% |
| 2026-05-07 | 30.00 | 30.33 | 29.52 | 29.55 | +0.237% | 33,103 | -18.714% |
| 2026-05-06 | 29.14 | 29.74 | 29.14 | 29.48 | +2.682% | 40,353 | -18.521% |
| 2026-05-05 | 28.53 | 28.92 | 28.53 | 28.71 | +1.592% | 47,105 | -16.336% |
| 2026-05-04 | 28.45 | 28.89 | 28.06 | 28.26 | -2.248% | 159,925 | -15.004% |
| 2026-05-01 | 28.25 | 29.43 | 28.25 | 28.91 | -0.069% | 38,371 | -16.915% |
| 2026-04-30 | 28.91 | 29.07 | 28.80 | 28.93 | +2.010% | 85,286 | -16.972% |
| 2026-04-29 | 28.48 | 28.89 | 28.23 | 28.36 | -1.902% | 27,410 | -15.303% |
| 2026-04-28 | 29.00 | 29.28 | 28.37 | 28.91 | -1.800% | 32,996 | -16.915% |
| 2026-04-27 | 29.53 | 29.99 | 29.35 | 29.44 | -0.981% | 94,196 | -18.410% |
| 2026-04-24 | 29.94 | 30.00 | 29.64 | 29.73 | +0.922% | 33,522 | -19.211% |
| 2026-04-23 | 29.61 | 29.98 | 29.46 | 29.46 | -1.570% | 29,694 | -18.466% |
| 2026-04-22 | 30.03 | 30.21 | 29.81 | 29.93 | +0.808% | 22,781 | -19.746% |
| 2026-04-21 | 29.64 | 30.55 | 29.64 | 29.69 | -2.688% | 55,717 | -19.097% |
| 2026-04-20 | 30.17 | 30.90 | 30.17 | 30.51 | -0.780% | 39,511 | -21.272% |
| 2026-04-17 | 30.88 | 30.95 | 30.33 | 30.75 | +1.922% | 57,624 | -21.886% |
| 2026-04-16 | 29.68 | 30.78 | 29.68 | 30.17 | -0.528% | 73,718 | -20.384% |
| 2026-04-15 | 30.38 | 30.88 | 30.33 | 30.33 | -1.462% | 32,775 | -20.804% |
| 2026-04-14 | 29.61 | 30.78 | 29.61 | 30.78 | +3.776% | 27,788 | -21.962% |
| 2026-04-13 | 29.79 | 29.79 | 28.50 | 29.66 | -0.902% | 84,505 | -19.016% |
| 2026-04-10 | 29.96 | 30.43 | 29.82 | 29.93 | -0.233% | 59,691 | -19.746% |
| 2026-04-09 | 30.00 | 30.48 | 29.87 | 30.00 | -0.498% | 58,014 | -19.933% |
| 2026-04-08 | 30.23 | 31.55 | 29.53 | 30.15 | +2.866% | 59,292 | -20.332% |
| 2026-04-07 | 28.81 | 29.52 | 28.00 | 29.31 | -0.980% | 54,854 | -18.048% |
| 2026-04-06 | 29.13 | 29.60 | 28.27 | 29.60 | +2.529% | 45,469 | -18.851% |
| 2026-04-02 | 28.98 | 28.98 | 27.25 | 28.87 | -5.344% | 238,721 | -16.799% |
| 2026-04-01 | 30.16 | 30.64 | 29.25 | 30.50 | +3.565% | 193,921 | -21.246% |
| 2026-03-31 | 28.50 | 29.89 | 28.50 | 29.45 | +1.447% | 95,924 | -18.438% |
| 2026-03-30 | 30.15 | 30.15 | 28.94 | 29.03 | -1.191% | 56,808 | -17.258% |
| 2026-03-27 | 29.66 | 30.25 | 29.10 | 29.38 | -1.244% | 111,414 | -18.244% |
| 2026-03-26 | 30.50 | 30.57 | 29.66 | 29.75 | -4.464% | 48,729 | -19.261% |
| 2026-03-25 | 31.21 | 31.79 | 30.61 | 31.14 | +3.490% | 42,577 | -22.864% |
| 2026-03-24 | 29.98 | 30.55 | 29.90 | 30.09 | -1.182% | 79,761 | -20.173% |
| 2026-03-23 | 30.30 | 31.31 | 29.67 | 30.45 | +0.495% | 79,884 | -21.117% |
| 2026-03-20 | 31.74 | 31.86 | 30.17 | 30.30 | -4.068% | 63,310 | -20.726% |
| 2026-03-19 | 31.32 | 31.84 | 30.30 | 31.59 | -3.291% | 94,197 | -23.951% |
| 2026-03-18 | 33.17 | 33.52 | 32.59 | 32.66 | -3.544% | 59,669 | -26.454% |
| 2026-03-17 | 34.19 | 34.61 | 33.66 | 33.86 | -1.052% | 64,703 | -29.061% |
| 2026-03-16 | 34.50 | 34.50 | 33.63 | 34.22 | +2.486% | 64,004 | -29.807% |
| 2026-03-13 | 34.49 | 34.96 | 33.33 | 33.39 | -3.664% | 173,848 | -28.062% |
| 2026-03-12 | 36.91 | 36.91 | 34.47 | 34.66 | -5.764% | 59,308 | -30.698% |
| 2026-03-11 | 36.97 | 36.97 | 36.20 | 36.78 | -0.487% | 35,145 | -34.693% |
| 2026-03-10 | 36.35 | 38.00 | 36.25 | 36.96 | +3.471% | 50,590 | -35.011% |
| 2026-03-09 | 34.00 | 36.35 | 32.64 | 35.72 | +0.904% | 151,727 | -32.755% |
| 2026-03-06 | 36.87 | 36.87 | 35.14 | 35.40 | -4.788% | 76,597 | -32.147% |
| 2026-03-05 | 38.04 | 38.04 | 36.80 | 37.18 | -2.594% | 77,536 | -35.395% |
| 2026-03-04 | 38.69 | 38.82 | 37.98 | 38.17 | +1.032% | 35,730 | -37.071% |
| 2026-03-03 | 38.40 | 38.51 | 36.54 | 37.78 | -5.503% | 116,172 | -36.421% |
| 2026-03-02 | 40.31 | 40.65 | 39.80 | 39.98 | -0.473% | 90,420 | -39.920% |
| 2026-02-27 | 40.01 | 40.75 | 40.00 | 40.17 | +0.300% | 61,655 | -40.204% |
| 2026-02-26 | 39.75 | 40.22 | 39.45 | 40.05 | +1.341% | 35,937 | -40.025% |
| 2026-02-25 | 39.82 | 40.37 | 39.52 | 39.52 | -0.403% | 64,676 | -39.221% |
| 2026-02-24 | 38.76 | 39.77 | 38.38 | 39.68 | -0.800% | 55,104 | -39.466% |
| 2026-02-23 | 39.20 | 40.00 | 38.82 | 40.00 | +3.199% | 104,533 | -39.950% |
| 2026-02-20 | 38.69 | 39.00 | 38.17 | 38.76 | +1.786% | 67,642 | -38.029% |
| 2026-02-19 | 37.96 | 38.35 | 37.72 | 38.08 | -0.210% | 66,432 | -36.922% |
| 2026-02-18 | 37.84 | 38.56 | 37.84 | 38.16 | +1.638% | 34,119 | -37.055% |
| 2026-02-17 | 37.50 | 37.63 | 36.97 | 37.55 | -2.708% | 44,147 | -36.023% |
| 2026-02-13 | 38.83 | 38.83 | 37.95 | 38.59 | +2.306% | 43,039 | -37.756% |
| 2026-02-12 | 38.75 | 38.83 | 37.28 | 37.72 | -3.431% | 110,426 | -36.320% |
| 2026-02-11 | 39.01 | 39.20 | 38.50 | 39.06 | +0.722% | 29,789 | -38.505% |
| 2026-02-10 | 39.09 | 39.09 | 38.20 | 38.78 | -1.097% | 63,643 | -38.061% |
| 2026-02-09 | 38.00 | 39.21 | 38.00 | 39.21 | +5.403% | 63,263 | -38.740% |
| 2026-02-06 | 36.43 | 37.20 | 36.23 | 37.20 | +4.143% | 47,639 | -35.430% |
| 2026-02-05 | 35.99 | 36.55 | 34.98 | 35.72 | -2.083% | 430,171 | -32.755% |
| 2026-02-04 | 38.00 | 38.00 | 36.19 | 36.48 | -2.120% | 46,134 | -34.156% |
| 2026-02-03 | 36.86 | 37.54 | 36.77 | 37.27 | +5.821% | 69,230 | -35.551% |
| 2026-02-02 | 34.66 | 36.15 | 33.67 | 35.22 | +4.604% | 191,743 | -31.800% |
| 2026-01-30 | 37.85 | 37.85 | 33.01 | 33.67 | -15.103% | 174,155 | -28.661% |
| 2026-01-29 | 40.81 | 41.72 | 37.00 | 39.66 | -1.220% | 120,946 | -39.435% |
| 2026-01-28 | 39.04 | 40.19 | 38.81 | 40.15 | +4.313% | 87,329 | -40.174% |
| 2026-01-27 | 37.88 | 38.51 | 37.14 | 38.49 | +2.695% | 83,167 | -37.594% |
| 2026-01-26 | 38.15 | 38.41 | 36.85 | 37.48 | -0.873% | 117,998 | -35.912% |
| 2026-01-23 | 37.61 | 38.00 | 37.29 | 37.81 | +0.532% | 95,843 | -36.472% |
| 2026-01-22 | 36.99 | 37.90 | 36.54 | 37.61 | +1.238% | 128,307 | -36.134% |
| 2026-01-21 | 37.96 | 37.96 | 36.65 | 37.15 | -0.589% | 98,676 | -35.343% |
| 2026-01-20 | 37.77 | 38.00 | 37.08 | 37.37 | +1.329% | 208,562 | -35.724% |
| 2026-01-16 | 37.36 | 37.36 | 36.52 | 36.88 | -0.673% | 108,689 | -34.870% |
| 2026-01-15 | 37.40 | 37.40 | 36.87 | 37.13 | +0.081% | 68,787 | -35.308% |
| 2026-01-14 | 36.92 | 37.20 | 36.60 | 37.10 | +1.131% | 125,708 | -35.256% |
| 2026-01-13 | 37.22 | 37.22 | 36.50 | 36.69 | -0.744% | 102,453 | -34.524% |
| 2026-01-12 | 36.99 | 37.42 | 36.85 | 36.96 | +1.734% | 131,852 | -35.011% |
| 2026-01-09 | 36.45 | 36.55 | 36.12 | 36.33 | +0.526% | 75,626 | -33.884% |
| 2026-01-08 | 36.08 | 36.22 | 35.71 | 36.14 | +0.250% | 89,285 | -33.536% |
| 2026-01-07 | 35.90 | 36.10 | 35.66 | 36.05 | -0.579% | 44,531 | -33.370% |
| 2026-01-06 | 36.00 | 36.27 | 35.70 | 36.26 | +1.512% | 86,196 | -33.756% |
| 2026-01-05 | 35.49 | 36.00 | 35.23 | 35.72 | +2.526% | 98,206 | -32.755% |
| 2026-01-02 | 35.69 | 35.70 | 34.64 | 34.84 | -0.315% | 86,360 | -31.056% |
| 2025-12-31 | 35.98 | 35.98 | 34.62 | 34.95 | -3.320% | 69,289 | -31.273% |
| 2025-12-30 | 35.73 | 37.50 | 35.63 | 36.15 | +1.831% | 80,828 | -33.555% |
| 2025-12-29 | 36.06 | 36.06 | 35.16 | 35.50 | -4.800% | 48,609 | -32.338% |
| 2025-12-26 | 36.99 | 37.32 | 36.88 | 37.29 | +1.552% | 48,117 | -35.586% |
| 2025-12-24 | 36.76 | 36.76 | 36.35 | 36.72 | -0.163% | 37,079 | -34.586% |
| 2025-12-23 | 36.69 | 36.79 | 36.22 | 36.78 | +0.822% | 74,915 | -34.693% |
| 2025-12-22 | 35.76 | 36.53 | 35.76 | 36.48 | +2.299% | 66,019 | -34.156% |
| 2025-12-19 | 35.72 | 35.92 | 35.39 | 35.66 | +0.028% | 50,193 | -32.642% |
| 2025-12-18 | 35.54 | 35.75 | 35.15 | 35.65 | +0.112% | 96,800 | -32.623% |
| 2025-12-17 | 35.47 | 35.86 | 35.47 | 35.61 | +0.679% | 73,850 | -32.547% |
| 2025-12-16 | 35.34 | 35.60 | 35.08 | 35.37 | +0.284% | 62,324 | -32.089% |
| 2025-12-15 | 35.05 | 35.50 | 35.00 | 35.27 | +0.628% | 52,826 | -31.897% |
| 2025-12-12 | 35.81 | 35.81 | 34.80 | 35.05 | -0.057% | 59,297 | -31.469% |
| 2025-12-11 | 34.53 | 35.11 | 34.47 | 35.07 | +1.432% | 78,189 | -31.508% |
| 2025-12-10 | 33.99 | 34.72 | 33.99 | 34.58 | +1.185% | 43,211 | -30.528% |
| 2025-12-09 | 34.45 | 34.45 | 33.90 | 34.17 | +0.530% | 35,890 | -29.704% |
| 2025-12-08 | 34.27 | 34.27 | 33.81 | 33.99 | -0.235% | 96,238 | -29.332% |
| 2025-12-05 | 34.08 | 34.55 | 34.03 | 34.07 | -0.873% | 67,067 | -29.498% |
| 2025-12-04 | 34.61 | 34.61 | 34.12 | 34.37 | -0.203% | 33,274 | -30.113% |
| 2025-12-03 | 34.56 | 34.56 | 34.17 | 34.44 | +0.584% | 35,884 | -30.256% |
| 2025-12-02 | 34.09 | 34.33 | 33.88 | 34.24 | +0.088% | 37,886 | -29.848% |
| 2025-12-01 | 34.55 | 34.55 | 34.11 | 34.21 | -0.146% | 119,946 | -29.787% |
| 2025-11-28 | 34.37 | 34.50 | 34.22 | 34.26 | +0.499% | 22,634 | -29.889% |
| 2025-11-26 | 33.87 | 34.29 | 33.84 | 34.09 | -0.059% | 48,238 | -29.539% |
| 2025-11-25 | 33.92 | 34.27 | 33.72 | 34.11 | -0.088% | 42,708 | -29.581% |
| 2025-11-24 | 33.92 | 34.27 | 33.25 | 34.14 | +1.321% | 79,433 | -29.643% |
| 2025-11-21 | 33.78 | 33.99 | 33.21 | 33.70 | -0.119% | 87,742 | -28.713% |
| 2025-11-20 | 33.91 | 34.33 | 33.50 | 33.73 | -0.369% | 41,702 | -28.798% |
| 2025-11-19 | 33.79 | 34.34 | 33.36 | 33.86 | +1.377% | 66,462 | -29.061% |
| 2025-11-18 | 33.22 | 34.00 | 33.22 | 33.40 | +0.030% | 59,805 | -28.084% |
| 2025-11-17 | 33.35 | 33.70 | 33.00 | 33.39 | -0.507% | 51,444 | -28.062% |
| 2025-11-14 | 33.55 | 34.00 | 32.85 | 33.56 | -2.654% | 83,681 | -28.427% |
| 2025-11-13 | 34.78 | 35.13 | 34.07 | 34.48 | -1.161% | 111,342 | -30.326% |
| 2025-11-12 | 34.19 | 34.99 | 34.19 | 34.88 | +1.602% | 66,125 | -31.135% |
| 2025-11-11 | 34.41 | 34.50 | 34.05 | 34.33 | +0.498% | 201,490 | -30.032% |
| 2025-11-10 | 34.00 | 34.24 | 33.62 | 34.16 | +2.429% | 36,725 | -29.684% |
| 2025-11-07 | 33.25 | 33.49 | 33.00 | 33.35 | +0.361% | 24,031 | -27.976% |
| 2025-11-06 | 33.26 | 33.38 | 32.98 | 33.23 | +0.911% | 36,372 | -27.716% |
| 2025-11-05 | 32.95 | 33.25 | 32.79 | 32.93 | +0.213% | 34,618 | -27.057% |
| 2025-11-04 | 33.24 | 33.24 | 32.64 | 32.86 | -2.086% | 49,476 | -26.902% |
| 2025-11-03 | 33.89 | 33.89 | 33.08 | 33.56 | +0.600% | 40,207 | -28.427% |
| 2025-10-31 | 33.73 | 33.93 | 33.20 | 33.36 | -1.477% | 32,017 | -27.998% |
| 2025-10-30 | 33.14 | 33.90 | 33.14 | 33.86 | +2.142% | 35,538 | -29.061% |
| 2025-10-29 | 33.77 | 34.02 | 33.00 | 33.15 | -0.421% | 37,823 | -27.541% |
| 2025-10-28 | 33.10 | 33.45 | 32.92 | 33.29 | -0.745% | 98,781 | -27.846% |
| 2025-10-27 | 34.79 | 34.79 | 33.40 | 33.54 | -2.937% | 97,707 | -28.384% |
| 2025-10-24 | 35.00 | 35.00 | 34.40 | 34.55 | +0.451% | 72,655 | -30.488% |
| 2025-10-23 | 34.35 | 34.86 | 34.08 | 34.40 | +2.229% | 256,600 | -30.174% |
| 2025-10-22 | 33.61 | 34.13 | 33.35 | 33.65 | -1.838% | 113,333 | -28.618% |
| 2025-10-21 | 35.50 | 35.96 | 34.02 | 34.28 | -6.949% | 232,283 | -29.930% |
| 2025-10-20 | 36.34 | 36.86 | 36.02 | 36.84 | +2.934% | 172,146 | -34.799% |
| 2025-10-17 | 36.50 | 36.98 | 35.35 | 35.79 | -1.676% | 157,253 | -32.886% |
| 2025-10-16 | 35.90 | 36.67 | 35.67 | 36.40 | +2.132% | 176,212 | -34.011% |
| 2025-10-15 | 35.51 | 35.91 | 35.50 | 35.64 | +1.279% | 129,780 | -32.604% |
| 2025-10-14 | 35.02 | 35.24 | 34.50 | 35.19 | +0.500% | 172,765 | -31.742% |
| 2025-10-13 | 34.65 | 35.25 | 34.11 | 35.02 | +2.804% | 133,214 | -31.401% |
| 2025-10-10 | 33.89 | 34.79 | 33.67 | 34.06 | +0.919% | 69,761 | -29.477% |
| 2025-10-09 | 34.59 | 34.80 | 33.21 | 33.75 | -2.032% | 101,197 | -28.830% |
| 2025-10-08 | 34.59 | 34.82 | 34.05 | 34.45 | +1.175% | 103,388 | -30.276% |
| 2025-10-07 | 34.20 | 34.60 | 33.72 | 34.05 | +0.472% | 167,082 | -29.457% |
| 2025-10-06 | 33.71 | 34.00 | 33.53 | 33.89 | +1.925% | 68,379 | -29.124% |
| 2025-10-03 | 33.09 | 33.58 | 33.09 | 33.25 | -0.628% | 73,994 | -27.759% |
| 2025-10-02 | 33.39 | 36.10 | 33.01 | 33.46 | +1.363% | 139,538 | -28.213% |
| 2025-10-01 | 33.00 | 33.89 | 32.90 | 33.01 | -0.030% | 179,173 | -27.234% |
| 2025-09-30 | 33.00 | 33.17 | 32.96 | 33.02 | -0.227% | 86,390 | -27.256% |
| 2025-09-29 | 32.82 | 33.15 | 32.65 | 33.09 | +2.430% | 93,499 | -27.421% |
| 2025-09-26 | 32.18 | 32.71 | 32.00 | 32.31 | -0.370% | 44,124 | -25.658% |
| 2025-09-25 | 32.21 | 32.43 | 32.00 | 32.43 | +0.402% | 37,406 | -25.933% |
| 2025-09-24 | 32.65 | 32.79 | 32.16 | 32.30 | -0.966% | 59,130 | -25.635% |
| 2025-09-23 | 32.60 | 32.89 | 32.40 | 32.62 | +1.415% | 64,116 | -26.353% |
| 2025-09-22 | 32.20 | 32.26 | 31.90 | 32.16 | +1.259% | 102,079 | -25.311% |
| 2025-09-19 | 31.48 | 31.99 | 31.40 | 31.76 | +0.570% | 24,575 | -24.370% |
| 2025-09-18 | 31.51 | 31.79 | 31.31 | 31.58 | -0.723% | 479,980 | -23.939% |
| 2025-09-17 | 31.80 | 32.12 | 31.68 | 31.81 | -1.073% | 64,967 | -24.489% |
| 2025-09-16 | 32.32 | 32.36 | 32.06 | 32.16 | -0.093% | 73,416 | -25.299% |
| 2025-09-15 | 32.04 | 32.25 | 31.80 | 32.19 | +0.957% | 77,591 | -25.369% |
| 2025-09-12 | 32.34 | 32.34 | 31.81 | 31.88 | -0.282% | 114,417 | -24.655% |
| 2025-09-11 | 31.46 | 31.98 | 31.45 | 31.97 | +0.503% | 158,122 | -24.867% |
| 2025-09-10 | 31.74 | 32.39 | 31.50 | 31.81 | +0.047% | 34,584 | -24.489% |
| 2025-09-09 | 31.95 | 32.28 | 31.58 | 31.80 | -0.079% | 43,221 | -24.454% |
| 2025-09-08 | 31.80 | 32.15 | 31.65 | 31.82 | +0.872% | 72,103 | -24.513% |
| 2025-09-05 | 31.50 | 31.80 | 31.40 | 31.55 | +1.268% | 54,543 | -23.855% |
| 2025-09-04 | 30.82 | 31.50 | 30.70 | 31.15 | +1.499% | 41,170 | -22.889% |
| 2025-09-03 | 31.31 | 31.38 | 30.60 | 30.69 | -1.745% | 50,356 | -21.733% |
| 2025-09-02 | 30.98 | 31.33 | 30.60 | 31.23 | +3.461% | 53,235 | -23.099% |
| 2025-08-29 | 29.77 | 30.24 | 29.07 | 30.19 | +1.684% | 36,983 | -20.437% |
| 2025-08-28 | 29.77 | 29.84 | 29.06 | 29.69 | +0.372% | 17,741 | -19.097% |
| 2025-08-27 | 29.43 | 29.68 | 29.28 | 29.58 | +0.391% | 9,835 | -18.796% |
| 2025-08-26 | 29.39 | 29.68 | 29.25 | 29.46 | +0.513% | 18,828 | -18.479% |
| 2025-08-25 | 29.41 | 29.44 | 29.25 | 29.31 | -0.308% | 20,816 | -18.060% |
| 2025-08-22 | 29.36 | 29.68 | 28.88 | 29.41 | +1.607% | 17,450 | -18.313% |
| 2025-08-21 | 29.41 | 29.41 | 28.80 | 28.94 | -0.924% | 18,155 | -17.001% |
| 2025-08-20 | 28.99 | 29.25 | 28.93 | 29.21 | +0.794% | 46,422 | -17.768% |
| 2025-08-19 | 28.99 | 29.04 | 28.82 | 28.98 | +0.039% | 21,506 | -17.115% |
| 2025-08-18 | 28.91 | 29.02 | 28.80 | 28.97 | +0.220% | 16,378 | -17.083% |
| 2025-08-15 | 29.06 | 29.06 | 28.67 | 28.91 | -0.448% | 6,435 | -16.900% |
| 2025-08-14 | 29.08 | 29.10 | 28.65 | 29.04 | +0.121% | 26,406 | -17.272% |
| 2025-08-13 | 29.00 | 29.56 | 29.00 | 29.00 | -1.361% | 11,500 | -17.172% |
| 2025-08-12 | 29.42 | 29.48 | 29.05 | 29.40 | +0.307% | 13,849 | -18.299% |
| 2025-08-11 | 29.87 | 29.87 | 29.25 | 29.31 | -1.842% | 25,104 | -18.048% |
| 2025-08-08 | 29.96 | 30.12 | 29.70 | 29.86 | +0.168% | 30,339 | -19.558% |
| 2025-08-07 | 29.74 | 29.92 | 29.64 | 29.81 | +0.675% | 28,245 | -19.423% |
| 2025-08-06 | 29.45 | 29.80 | 29.45 | 29.61 | -0.166% | 26,650 | -18.879% |
| 2025-08-05 | 29.48 | 29.76 | 29.48 | 29.66 | -0.104% | 33,792 | -19.013% |
| 2025-08-04 | 29.54 | 29.70 | 29.30 | 29.69 | +0.986% | 34,980 | -19.097% |
| 2025-08-01 | 29.13 | 29.40 | 29.09 | 29.40 | +3.594% | 22,527 | -18.299% |
| 2025-07-31 | 28.72 | 28.78 | 28.38 | 28.38 | -0.246% | 36,908 | -15.363% |
| 2025-07-30 | 29.53 | 29.53 | 28.17 | 28.45 | -1.727% | 22,906 | -15.571% |
| 2025-07-29 | 28.64 | 29.02 | 28.56 | 28.95 | +0.556% | 14,196 | -17.029% |
| 2025-07-28 | 29.60 | 29.60 | 28.58 | 28.79 | -0.793% | 22,664 | -16.568% |
| 2025-07-25 | 29.16 | 29.16 | 28.90 | 29.02 | -1.091% | 12,404 | -17.229% |
| 2025-07-24 | 28.97 | 29.50 | 28.97 | 29.34 | -0.979% | 19,723 | -18.132% |
| 2025-07-23 | 30.11 | 30.61 | 28.72 | 29.63 | -1.233% | 25,530 | -18.934% |
| 2025-07-22 | 29.95 | 30.00 | 29.71 | 30.00 | +1.180% | 22,470 | -19.933% |
| 2025-07-21 | 29.10 | 29.83 | 29.10 | 29.65 | +1.890% | 41,446 | -18.988% |
| 2025-07-18 | 29.55 | 29.55 | 29.02 | 29.10 | 0.000% | 33,309 | -17.457% |
| 2025-07-17 | 28.92 | 29.10 | 28.78 | 29.10 | -0.240% | 82,683 | -17.457% |
| 2025-07-16 | 28.72 | 29.27 | 28.72 | 29.17 | +0.656% | 19,961 | -17.655% |
| 2025-07-15 | 28.89 | 29.24 | 28.72 | 28.98 | -0.991% | 53,369 | -17.115% |
| 2025-07-14 | 30.09 | 30.09 | 29.11 | 29.27 | -2.238% | 25,699 | -17.936% |
| 2025-07-11 | 29.97 | 29.97 | 29.51 | 29.94 | +1.595% | 53,211 | -19.773% |
| 2025-07-10 | 29.50 | 29.99 | 29.40 | 29.47 | -0.574% | 32,480 | -18.493% |
| 2025-07-09 | 29.49 | 29.70 | 29.26 | 29.64 | +0.748% | 29,000 | -18.961% |
| 2025-07-08 | 29.99 | 29.99 | 29.07 | 29.42 | -0.943% | 17,269 | -18.355% |
| 2025-07-07 | 30.28 | 30.28 | 29.19 | 29.70 | +0.338% | 19,389 | -19.125% |
| 2025-07-03 | 29.66 | 29.72 | 29.41 | 29.60 | -0.970% | 10,059 | -18.851% |
| 2025-07-02 | 30.00 | 30.46 | 29.50 | 29.89 | +1.048% | 24,435 | -19.639% |
| 2025-07-01 | 29.69 | 29.69 | 29.42 | 29.58 | +0.818% | 18,021 | -18.796% |
| 2025-06-30 | 29.10 | 29.34 | 28.77 | 29.34 | +2.052% | 33,129 | -18.132% |
| 2025-06-27 | 29.01 | 29.10 | 28.15 | 28.75 | -2.608% | 21,630 | -16.452% |
| 2025-06-26 | 30.00 | 30.00 | 29.11 | 29.52 | +0.340% | 12,051 | -18.631% |
| 2025-06-25 | 29.96 | 29.99 | 29.23 | 29.42 | -1.182% | 14,476 | -18.355% |
| 2025-06-24 | 29.74 | 30.01 | 29.00 | 29.77 | -1.885% | 35,158 | -19.320% |
| 2025-06-23 | 30.50 | 31.00 | 30.07 | 30.34 | +0.878% | 57,743 | -20.841% |
| 2025-06-20 | 30.49 | 30.49 | 29.61 | 30.08 | +1.301% | 11,254 | -20.146% |
| 2025-06-18 | 29.73 | 30.03 | 29.68 | 29.69 | -0.055% | 9,831 | -19.108% |
| 2025-06-17 | 29.40 | 29.96 | 29.00 | 29.71 | -0.635% | 22,933 | -19.152% |
| 2025-06-16 | 30.00 | 30.23 | 29.88 | 29.90 | +0.809% | 26,907 | -19.666% |
| 2025-06-13 | 30.12 | 30.12 | 29.42 | 29.66 | +0.372% | 31,586 | -19.016% |
| 2025-06-12 | 29.18 | 29.55 | 29.18 | 29.55 | +1.337% | 30,530 | -18.714% |
| 2025-06-11 | 29.04 | 29.19 | 28.85 | 29.16 | +0.691% | 14,589 | -17.627% |
| 2025-06-10 | 28.99 | 29.16 | 28.80 | 28.96 | +0.416% | 9,828 | -17.058% |
| 2025-06-09 | 28.58 | 28.93 | 28.53 | 28.84 | +1.024% | 9,006 | -16.713% |
| 2025-06-06 | 28.99 | 29.06 | 28.54 | 28.55 | -1.580% | 10,500 | -15.860% |
| 2025-06-05 | 29.33 | 29.37 | 28.92 | 29.01 | -1.003% | 10,299 | -17.190% |
| 2025-06-04 | 29.05 | 29.40 | 29.00 | 29.30 | +1.000% | 8,156 | -18.020% |
| 2025-06-03 | 29.00 | 29.07 | 28.85 | 29.01 | -0.651% | 10,201 | -17.201% |
| 2025-06-02 | 29.00 | 29.20 | 28.99 | 29.20 | +2.420% | 16,909 | -17.740% |
| 2025-05-30 | 29.00 | 29.00 | 28.19 | 28.51 | -0.280% | 9,495 | -15.749% |
| 2025-05-29 | 28.35 | 28.70 | 28.35 | 28.59 | +1.635% | 7,821 | -15.985% |
| 2025-05-28 | 28.50 | 28.50 | 28.06 | 28.13 | -1.678% | 43,561 | -14.611% |
| 2025-05-27 | 28.50 | 28.61 | 28.07 | 28.61 | -0.418% | 18,321 | -16.043% |
| 2025-05-23 | 28.76 | 28.97 | 28.61 | 28.73 | +1.528% | 21,151 | -16.394% |
| 2025-05-22 | 28.16 | 28.38 | 28.14 | 28.30 | +0.027% | 18,458 | -15.116% |
| 2025-05-21 | 28.51 | 28.51 | 28.10 | 28.29 | -0.667% | 30,318 | -15.094% |
| 2025-05-20 | 28.00 | 28.48 | 27.97 | 28.48 | +2.336% | 29,154 | -15.660% |
| 2025-05-19 | 27.79 | 28.00 | 27.68 | 27.83 | +0.870% | 61,043 | -13.690% |
| 2025-05-16 | 27.58 | 27.59 | 27.33 | 27.59 | -0.433% | 18,894 | -12.939% |
| 2025-05-15 | 27.08 | 27.77 | 26.00 | 27.71 | +2.554% | 22,930 | -13.316% |
| 2025-05-14 | 27.40 | 27.40 | 26.88 | 27.02 | -2.314% | 35,850 | -11.103% |
| 2025-05-13 | 27.70 | 27.80 | 27.54 | 27.66 | -0.896% | 10,591 | -13.160% |
| 2025-05-12 | 27.99 | 28.13 | 27.71 | 27.91 | -2.818% | 36,714 | -13.938% |
| 2025-05-09 | 28.86 | 28.95 | 28.65 | 28.72 | +0.784% | 13,730 | -16.363% |
| 2025-05-08 | 29.20 | 29.20 | 28.36 | 28.50 | -2.810% | 15,208 | -15.707% |
| 2025-05-07 | 29.27 | 29.50 | 29.25 | 29.32 | -0.979% | 16,422 | -18.076% |
| 2025-05-06 | 29.33 | 29.63 | 29.12 | 29.61 | +3.116% | 11,933 | -18.878% |
| 2025-05-05 | 28.56 | 28.86 | 28.40 | 28.72 | +2.316% | 11,412 | -16.351% |
| 2025-05-02 | 28.34 | 28.37 | 27.82 | 28.07 | -0.302% | 13,815 | -14.413% |
| 2025-05-01 | 28.00 | 28.20 | 27.75 | 28.15 | -1.297% | 94,347 | -14.671% |
| 2025-04-30 | 28.74 | 28.74 | 28.33 | 28.52 | -0.834% | 5,981 | -15.778% |
| 2025-04-29 | 28.65 | 29.64 | 28.62 | 28.76 | -1.809% | 20,789 | -16.481% |
| 2025-04-28 | 28.67 | 29.29 | 28.52 | 29.29 | +1.314% | 18,826 | -17.992% |
| 2025-04-25 | 28.00 | 28.91 | 28.00 | 28.91 | -0.755% | 21,177 | -16.915% |
| 2025-04-24 | 28.63 | 29.66 | 28.50 | 29.13 | +1.818% | 24,757 | -17.542% |
| 2025-04-23 | 29.21 | 29.21 | 28.17 | 28.61 | -2.984% | 24,012 | -16.043% |
| 2025-04-22 | 29.85 | 30.00 | 29.08 | 29.49 | -0.237% | 39,041 | -18.549% |
| 2025-04-21 | 29.77 | 29.77 | 29.33 | 29.56 | +2.355% | 34,400 | -18.742% |
| 2025-04-17 | 29.09 | 29.09 | 28.40 | 28.88 | -0.276% | 39,700 | -16.828% |
| 2025-04-16 | 28.51 | 29.02 | 28.50 | 28.96 | +3.948% | 24,000 | -17.058% |
| 2025-04-15 | 27.80 | 27.89 | 27.54 | 27.86 | +0.796% | 9,963 | -13.783% |
| 2025-04-14 | 27.72 | 27.72 | 27.35 | 27.64 | 0.000% | 37,952 | -13.097% |