GOOP
Kurv Yield Premium Strategy Google (GOOGL) ETF
stockBATSETF
Market OpenOct 5, 2026 10:17:01 AM EDT
35.79USD+0.474%(+0.17)4,917
GOOP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.79 | 35.79 | 35.79 | 35.79 | +0.474% | 4,917 | 0.000% |
| 2026-10-02 | 35.47 | 35.75 | 35.47 | 35.62 | +1.684% | 3,491 | +0.474% |
| 2026-10-01 | 36.42 | 36.55 | 35.00 | 35.03 | -1.703% | 7,672 | +2.166% |
| 2026-09-30 | 36.15 | 36.45 | 35.64 | 35.64 | +0.764% | 8,105 | +0.426% |
| 2026-09-29 | 35.75 | 35.75 | 35.02 | 35.37 | -0.506% | 4,607 | +1.193% |
| 2026-09-28 | 35.38 | 35.70 | 35.24 | 35.55 | -0.436% | 5,868 | +0.681% |
| 2026-09-25 | 35.94 | 35.94 | 35.54 | 35.70 | +0.388% | 4,024 | +0.241% |
| 2026-09-24 | 35.12 | 35.57 | 34.90 | 35.57 | +1.356% | 6,664 | +0.631% |
| 2026-09-23 | 36.10 | 36.10 | 35.00 | 35.09 | -4.204% | 8,729 | +1.995% |
| 2026-09-22 | 37.28 | 37.73 | 36.63 | 36.63 | -0.893% | 4,474 | -2.293% |
| 2026-09-21 | 36.59 | 37.25 | 36.59 | 36.96 | +1.818% | 11,215 | -3.166% |
| 2026-09-18 | 37.06 | 37.45 | 36.30 | 36.30 | +0.481% | 10,953 | -1.405% |
| 2026-09-17 | 36.23 | 36.23 | 35.89 | 36.13 | +1.649% | 8,813 | -0.930% |
| 2026-09-16 | 36.13 | 36.15 | 35.31 | 35.54 | -1.986% | 9,986 | +0.703% |
| 2026-09-15 | 36.47 | 36.47 | 36.08 | 36.26 | -1.439% | 3,800 | -1.296% |
| 2026-09-14 | 36.00 | 36.85 | 36.00 | 36.79 | +3.472% | 18,415 | -2.717% |
| 2026-09-11 | 34.94 | 35.82 | 34.94 | 35.55 | +2.167% | 7,039 | +0.661% |
| 2026-09-10 | 34.28 | 34.80 | 34.28 | 34.80 | +0.654% | 5,824 | +2.843% |
| 2026-09-09 | 34.73 | 34.73 | 34.34 | 34.57 | -2.547% | 8,070 | +3.515% |
| 2026-09-08 | 35.14 | 35.59 | 34.85 | 35.48 | -0.174% | 13,735 | +0.879% |
| 2026-09-04 | 36.16 | 36.16 | 35.47 | 35.54 | -1.140% | 4,414 | +0.703% |
| 2026-09-03 | 35.74 | 36.04 | 35.74 | 35.95 | +1.813% | 3,753 | -0.445% |
| 2026-09-02 | 35.10 | 35.55 | 35.10 | 35.31 | +0.512% | 14,948 | +1.359% |
| 2026-09-01 | 35.01 | 35.36 | 34.99 | 35.13 | -1.541% | 22,724 | +1.879% |
| 2026-08-31 | 35.94 | 35.94 | 35.40 | 35.68 | -2.327% | 10,864 | +0.308% |
| 2026-08-28 | 35.79 | 36.58 | 35.79 | 36.53 | +1.954% | 3,022 | -2.026% |
| 2026-08-27 | 35.85 | 35.85 | 35.61 | 35.83 | -0.291% | 7,941 | -0.112% |
| 2026-08-26 | 36.45 | 36.45 | 35.81 | 35.93 | -1.711% | 14,464 | -0.402% |
| 2026-08-25 | 36.70 | 36.75 | 36.41 | 36.56 | -0.109% | 10,122 | -2.106% |
| 2026-08-24 | 36.11 | 37.01 | 36.11 | 36.60 | +1.133% | 10,645 | -2.213% |
| 2026-08-21 | 36.47 | 36.47 | 35.88 | 36.19 | +1.005% | 8,058 | -1.105% |
| 2026-08-20 | 36.00 | 36.25 | 35.55 | 35.83 | -1.240% | 18,321 | -0.112% |
| 2026-08-19 | 36.16 | 36.49 | 35.85 | 36.28 | -0.847% | 11,519 | -1.351% |
| 2026-08-18 | 36.75 | 36.75 | 36.45 | 36.59 | +0.027% | 8,999 | -2.186% |
| 2026-08-17 | 36.92 | 36.92 | 36.42 | 36.58 | -0.706% | 19,932 | -2.160% |
| 2026-08-14 | 36.89 | 37.38 | 36.74 | 36.84 | -0.259% | 21,928 | -2.850% |
| 2026-08-13 | 36.76 | 37.05 | 36.68 | 36.94 | +0.884% | 7,957 | -3.102% |
| 2026-08-12 | 36.80 | 36.80 | 36.29 | 36.61 | -0.103% | 11,882 | -2.246% |
| 2026-08-11 | 38.00 | 38.00 | 36.62 | 36.65 | -4.233% | 11,804 | -2.347% |
| 2026-08-10 | 37.87 | 38.27 | 37.71 | 38.27 | +0.866% | 8,343 | -6.480% |
| 2026-08-07 | 38.05 | 38.34 | 37.79 | 37.94 | -0.775% | 15,562 | -5.671% |
| 2026-08-06 | 38.51 | 38.66 | 38.11 | 38.24 | -1.283% | 4,872 | -6.402% |
| 2026-08-05 | 40.72 | 40.72 | 38.28 | 38.73 | -3.973% | 14,805 | -7.603% |
| 2026-08-04 | 39.80 | 40.50 | 39.80 | 40.34 | +0.819% | 25,304 | -11.274% |
| 2026-08-03 | 39.59 | 40.10 | 39.59 | 40.01 | +2.379% | 22,886 | -10.547% |
| 2026-07-31 | 37.78 | 39.08 | 37.78 | 39.08 | +5.309% | 6,124 | -8.419% |
| 2026-07-30 | 36.98 | 37.23 | 36.87 | 37.11 | -0.456% | 9,900 | -3.557% |
| 2026-07-29 | 37.22 | 37.86 | 37.08 | 37.28 | +0.404% | 6,114 | -3.997% |
| 2026-07-28 | 36.51 | 37.25 | 36.20 | 37.13 | +2.343% | 9,633 | -3.609% |
| 2026-07-27 | 36.29 | 36.64 | 36.11 | 36.28 | +1.817% | 10,588 | -1.351% |
| 2026-07-24 | 35.51 | 35.98 | 35.41 | 35.63 | +0.486% | 15,577 | +0.442% |
| 2026-07-23 | 36.04 | 36.04 | 35.15 | 35.46 | -7.415% | 25,440 | +0.931% |
| 2026-07-22 | 38.97 | 39.13 | 38.23 | 38.30 | -2.545% | 15,818 | -6.554% |
| 2026-07-21 | 39.58 | 39.62 | 39.30 | 39.30 | -1.405% | 11,873 | -8.931% |
| 2026-07-20 | 39.67 | 40.66 | 39.67 | 39.86 | +1.580% | 7,533 | -10.211% |
| 2026-07-17 | 39.01 | 39.34 | 38.85 | 39.24 | -2.181% | 26,896 | -8.792% |
| 2026-07-16 | 42.02 | 42.42 | 40.07 | 40.11 | -4.941% | 22,440 | -10.781% |
| 2026-07-15 | 41.10 | 42.41 | 41.10 | 42.20 | +3.482% | 52,816 | -15.190% |
| 2026-07-14 | 39.72 | 40.78 | 39.72 | 40.78 | +2.078% | 9,015 | -12.236% |
| 2026-07-13 | 40.28 | 40.56 | 39.91 | 39.95 | -1.358% | 8,709 | -10.413% |
| 2026-07-10 | 40.44 | 40.61 | 40.13 | 40.50 | -0.418% | 5,608 | -11.630% |
| 2026-07-09 | 40.25 | 40.83 | 39.85 | 40.67 | -1.142% | 15,342 | -11.999% |
| 2026-07-08 | 41.19 | 41.19 | 40.73 | 41.14 | -1.343% | 6,902 | -13.004% |
| 2026-07-07 | 41.99 | 42.23 | 41.70 | 41.70 | +0.120% | 12,152 | -14.173% |
| 2026-07-06 | 40.96 | 41.69 | 40.75 | 41.65 | +1.919% | 9,741 | -14.070% |
| 2026-07-02 | 41.11 | 41.16 | 40.17 | 40.87 | -0.353% | 4,534 | -12.420% |
| 2026-07-01 | 40.76 | 41.09 | 40.76 | 41.01 | +1.110% | 9,320 | -12.729% |
| 2026-06-30 | 40.15 | 40.59 | 39.88 | 40.56 | +1.034% | 10,530 | -11.760% |
| 2026-06-29 | 38.66 | 40.24 | 38.66 | 40.15 | +5.423% | 31,809 | -10.848% |
| 2026-06-26 | 38.48 | 39.25 | 37.92 | 38.08 | -2.334% | 13,329 | -6.014% |
| 2026-06-25 | 38.21 | 38.99 | 38.00 | 38.99 | -0.586% | 18,207 | -8.207% |
| 2026-06-24 | 39.42 | 40.01 | 38.90 | 39.22 | -0.263% | 9,771 | -8.746% |
| 2026-06-23 | 38.50 | 39.56 | 38.50 | 39.32 | -1.048% | 6,836 | -8.985% |
| 2026-06-22 | 40.35 | 40.63 | 38.83 | 39.74 | -5.155% | 33,063 | -9.940% |
| 2026-06-18 | 41.75 | 41.99 | 40.81 | 41.90 | +1.086% | 24,417 | -14.582% |
| 2026-06-17 | 42.17 | 42.40 | 41.25 | 41.45 | -3.611% | 51,946 | -13.655% |
| 2026-06-16 | 42.44 | 43.24 | 42.44 | 43.00 | +1.390% | 14,820 | -16.773% |
| 2026-06-15 | 42.44 | 42.93 | 42.24 | 42.41 | +2.603% | 16,638 | -15.615% |
| 2026-06-12 | 41.85 | 42.08 | 40.95 | 41.34 | +0.639% | 38,575 | -13.419% |
| 2026-06-11 | 41.12 | 41.12 | 39.75 | 41.07 | +0.206% | 61,372 | -12.865% |
| 2026-06-10 | 41.90 | 42.42 | 40.85 | 40.99 | -2.379% | 34,475 | -12.686% |
| 2026-06-09 | 42.34 | 42.72 | 41.13 | 41.99 | +0.236% | 21,779 | -14.763% |
| 2026-06-08 | 42.12 | 42.12 | 41.48 | 41.89 | -1.016% | 16,750 | -14.562% |
| 2026-06-05 | 42.35 | 42.77 | 41.95 | 42.32 | -1.562% | 43,474 | -15.430% |
| 2026-06-04 | 41.09 | 43.05 | 41.09 | 42.99 | +4.285% | 15,867 | -16.751% |
| 2026-06-03 | 41.68 | 42.10 | 41.21 | 41.23 | -0.948% | 12,907 | -13.184% |
| 2026-06-02 | 42.56 | 43.05 | 41.22 | 41.62 | -4.432% | 32,901 | -14.008% |
| 2026-06-01 | 43.45 | 43.74 | 43.09 | 43.55 | -1.247% | 27,474 | -17.819% |
| 2026-05-29 | 44.71 | 44.71 | 43.95 | 44.10 | -2.842% | 75,746 | -18.844% |
| 2026-05-28 | 45.08 | 45.54 | 44.84 | 45.39 | +0.309% | 19,017 | -21.150% |
| 2026-05-27 | 44.94 | 45.70 | 44.94 | 45.25 | +0.133% | 19,674 | -20.906% |
| 2026-05-26 | 44.74 | 45.26 | 44.44 | 45.19 | +1.755% | 17,726 | -20.801% |
| 2026-05-22 | 45.09 | 45.09 | 44.31 | 44.41 | -1.572% | 11,718 | -19.411% |
| 2026-05-21 | 44.89 | 45.56 | 44.57 | 45.12 | -0.285% | 20,503 | -20.678% |
| 2026-05-20 | 45.08 | 45.60 | 44.55 | 45.25 | -0.944% | 23,825 | -20.904% |
| 2026-05-19 | 46.92 | 46.92 | 45.48 | 45.68 | -2.601% | 24,638 | -21.651% |
| 2026-05-18 | 46.56 | 48.23 | 46.56 | 46.90 | +0.107% | 19,314 | -23.689% |
| 2026-05-15 | 46.79 | 47.08 | 46.48 | 46.85 | -0.993% | 6,988 | -23.607% |
| 2026-05-14 | 46.94 | 47.39 | 46.83 | 47.32 | -0.209% | 18,275 | -24.366% |
| 2026-05-13 | 45.44 | 47.54 | 45.44 | 47.42 | +4.103% | 6,930 | -24.524% |
| 2026-05-12 | 45.50 | 45.60 | 45.20 | 45.55 | -0.528% | 10,043 | -21.427% |
| 2026-05-11 | 46.43 | 46.68 | 45.79 | 45.79 | -3.024% | 10,580 | -21.842% |
| 2026-05-08 | 46.76 | 47.22 | 46.76 | 47.22 | +1.113% | 9,112 | -24.205% |
| 2026-05-07 | 47.04 | 47.04 | 46.29 | 46.70 | -0.384% | 31,756 | -23.362% |
| 2026-05-06 | 46.24 | 47.03 | 46.24 | 46.88 | +2.627% | 21,059 | -23.656% |
| 2026-05-05 | 45.45 | 45.77 | 45.39 | 45.68 | +1.688% | 19,506 | -21.651% |
| 2026-05-04 | 45.33 | 45.33 | 44.57 | 44.92 | -0.696% | 26,836 | -20.328% |
| 2026-05-01 | 44.95 | 45.32 | 44.85 | 45.24 | +0.180% | 8,021 | -20.883% |
| 2026-04-30 | 44.00 | 45.16 | 43.08 | 45.16 | +10.607% | 22,941 | -20.741% |
| 2026-04-29 | 40.63 | 41.51 | 40.25 | 40.83 | +0.012% | 10,781 | -12.333% |
| 2026-04-28 | 41.02 | 41.20 | 40.53 | 40.82 | -0.317% | 16,224 | -12.322% |
| 2026-04-27 | 40.22 | 41.28 | 39.98 | 40.95 | +1.932% | 22,263 | -12.601% |
| 2026-04-24 | 39.47 | 40.17 | 39.10 | 40.17 | +1.680% | 19,648 | -10.912% |
| 2026-04-23 | 39.35 | 39.72 | 39.10 | 39.51 | -0.025% | 17,942 | -9.415% |
| 2026-04-22 | 39.15 | 39.52 | 39.00 | 39.52 | +1.307% | 15,822 | -9.438% |
| 2026-04-21 | 39.67 | 39.82 | 38.90 | 39.01 | -1.664% | 11,722 | -8.254% |
| 2026-04-20 | 40.02 | 40.06 | 39.60 | 39.67 | -1.352% | 21,628 | -9.781% |
| 2026-04-17 | 39.76 | 40.25 | 39.50 | 40.21 | +1.842% | 15,338 | -11.001% |
| 2026-04-16 | 39.84 | 39.84 | 39.29 | 39.49 | -0.462% | 8,839 | -9.362% |
| 2026-04-15 | 39.17 | 39.69 | 38.91 | 39.67 | +1.380% | 24,261 | -9.781% |
| 2026-04-14 | 38.16 | 39.15 | 38.16 | 39.13 | +3.546% | 31,370 | -8.536% |
| 2026-04-13 | 37.11 | 37.79 | 37.11 | 37.79 | +1.504% | 18,311 | -5.292% |
| 2026-04-10 | 37.51 | 37.68 | 37.08 | 37.23 | -0.481% | 8,962 | -3.868% |
| 2026-04-09 | 37.14 | 37.47 | 36.58 | 37.41 | +0.456% | 9,183 | -4.330% |
| 2026-04-08 | 37.47 | 37.48 | 37.03 | 37.24 | +4.415% | 22,818 | -3.894% |
| 2026-04-07 | 35.42 | 35.67 | 34.72 | 35.67 | +2.001% | 14,357 | +0.349% |
| 2026-04-06 | 34.54 | 35.03 | 34.45 | 34.97 | +1.524% | 11,114 | +2.357% |
| 2026-04-02 | 33.87 | 34.48 | 33.87 | 34.44 | -0.947% | 4,726 | +3.918% |
| 2026-04-01 | 33.82 | 35.00 | 33.74 | 34.77 | +4.381% | 25,429 | +2.934% |
| 2026-03-31 | 31.85 | 33.32 | 31.85 | 33.31 | +5.902% | 16,938 | +7.443% |
| 2026-03-30 | 31.80 | 31.87 | 31.37 | 31.45 | -0.366% | 14,609 | +13.783% |
| 2026-03-27 | 31.82 | 32.13 | 31.54 | 31.57 | -2.921% | 21,359 | +13.367% |
| 2026-03-26 | 33.37 | 33.37 | 32.34 | 32.52 | -3.702% | 32,585 | +10.055% |
| 2026-03-25 | 34.16 | 34.31 | 33.63 | 33.77 | +0.148% | 5,312 | +5.982% |
| 2026-03-24 | 34.86 | 34.86 | 33.72 | 33.72 | -4.449% | 8,433 | +6.139% |
| 2026-03-23 | 35.43 | 35.71 | 35.20 | 35.29 | +0.306% | 10,296 | +1.417% |
| 2026-03-20 | 36.07 | 36.07 | 34.93 | 35.18 | -2.704% | 24,300 | +1.727% |
| 2026-03-19 | 35.40 | 36.16 | 35.30 | 36.16 | -0.083% | 10,242 | -1.023% |
| 2026-03-18 | 36.25 | 36.55 | 36.19 | 36.19 | -2.105% | 14,382 | -1.105% |
| 2026-03-17 | 36.38 | 36.97 | 36.38 | 36.97 | +2.038% | 12,578 | -3.187% |
| 2026-03-16 | 36.04 | 36.35 | 35.98 | 36.23 | +1.034% | 11,150 | -1.214% |
| 2026-03-13 | 36.47 | 36.47 | 35.62 | 35.86 | -0.446% | 11,449 | -0.193% |
| 2026-03-12 | 36.46 | 36.54 | 35.95 | 36.02 | -1.612% | 7,954 | -0.639% |
| 2026-03-11 | 36.47 | 36.82 | 36.36 | 36.61 | +0.443% | 9,845 | -2.240% |
| 2026-03-10 | 36.38 | 36.71 | 36.34 | 36.45 | -0.032% | 7,757 | -1.807% |
| 2026-03-09 | 34.91 | 36.47 | 34.91 | 36.46 | +3.140% | 32,919 | -1.838% |
| 2026-03-06 | 35.15 | 35.62 | 35.11 | 35.35 | -0.925% | 10,288 | +1.245% |
| 2026-03-05 | 35.93 | 35.93 | 35.40 | 35.68 | -0.861% | 13,153 | +0.308% |
| 2026-03-04 | 35.80 | 36.30 | 35.80 | 35.99 | -0.166% | 10,685 | -0.556% |
| 2026-03-03 | 35.58 | 36.05 | 35.30 | 36.05 | -1.068% | 21,482 | -0.721% |
| 2026-03-02 | 36.00 | 36.70 | 35.81 | 36.44 | -1.782% | 9,579 | -1.781% |
| 2026-02-27 | 36.06 | 37.15 | 36.06 | 37.10 | +1.283% | 17,582 | -3.531% |
| 2026-02-26 | 37.41 | 37.41 | 35.97 | 36.63 | -1.691% | 8,752 | -2.293% |
| 2026-02-25 | 37.12 | 37.26 | 36.88 | 37.26 | +0.567% | 6,434 | -3.945% |
| 2026-02-24 | 37.20 | 37.20 | 36.56 | 37.05 | -0.376% | 16,052 | -3.401% |
| 2026-02-23 | 37.97 | 38.00 | 37.01 | 37.19 | -1.169% | 10,745 | -3.764% |
| 2026-02-20 | 35.91 | 37.68 | 35.91 | 37.63 | +4.528% | 25,067 | -4.890% |
| 2026-02-19 | 35.89 | 36.23 | 35.65 | 36.00 | -0.139% | 6,860 | -0.583% |
| 2026-02-18 | 35.79 | 36.15 | 35.77 | 36.05 | -0.524% | 25,030 | -0.721% |
| 2026-02-17 | 36.16 | 36.54 | 35.66 | 36.24 | -1.307% | 46,906 | -1.242% |
| 2026-02-13 | 37.00 | 37.00 | 36.66 | 36.72 | -1.370% | 24,860 | -2.533% |
| 2026-02-12 | 37.52 | 37.99 | 37.20 | 37.23 | -0.561% | 10,711 | -3.868% |
| 2026-02-11 | 38.70 | 39.06 | 37.34 | 37.44 | -3.181% | 32,851 | -4.407% |
| 2026-02-10 | 39.06 | 39.22 | 38.12 | 38.67 | -1.553% | 16,647 | -7.448% |
| 2026-02-09 | 38.84 | 39.77 | 38.83 | 39.28 | +0.460% | 16,185 | -8.885% |
| 2026-02-06 | 39.91 | 39.91 | 38.94 | 39.10 | -3.208% | 22,767 | -8.465% |
| 2026-02-05 | 38.55 | 40.40 | 37.05 | 40.40 | -0.355% | 34,261 | -11.402% |
| 2026-02-04 | 42.08 | 42.08 | 40.00 | 40.54 | -2.360% | 17,821 | -11.717% |
| 2026-02-03 | 42.71 | 42.71 | 41.10 | 41.52 | -1.260% | 22,511 | -13.801% |
| 2026-02-02 | 41.04 | 42.08 | 41.04 | 42.05 | +1.693% | 28,689 | -14.887% |
| 2026-01-30 | 40.55 | 41.38 | 40.55 | 41.35 | +0.291% | 14,226 | -13.446% |
| 2026-01-29 | 41.28 | 41.28 | 39.71 | 41.23 | +0.561% | 18,190 | -13.194% |
| 2026-01-28 | 40.98 | 41.07 | 40.52 | 41.00 | +0.539% | 18,388 | -12.707% |
| 2026-01-27 | 40.93 | 41.07 | 40.70 | 40.78 | +0.791% | 10,887 | -12.236% |
| 2026-01-26 | 39.78 | 40.81 | 39.78 | 40.46 | +1.452% | 19,850 | -11.542% |
| 2026-01-23 | 40.41 | 40.74 | 39.84 | 39.88 | -0.645% | 22,372 | -10.258% |
| 2026-01-22 | 40.78 | 40.78 | 40.03 | 40.14 | +0.425% | 20,512 | -10.837% |
| 2026-01-21 | 38.99 | 40.44 | 38.75 | 39.97 | +1.421% | 31,009 | -10.458% |
| 2026-01-20 | 39.25 | 40.19 | 39.25 | 39.41 | -3.050% | 23,991 | -9.185% |
| 2026-01-16 | 41.05 | 41.05 | 40.44 | 40.65 | -0.611% | 18,864 | -11.956% |
| 2026-01-15 | 41.65 | 41.65 | 40.85 | 40.90 | -1.048% | 29,054 | -12.494% |
| 2026-01-14 | 41.12 | 41.46 | 40.63 | 41.33 | +0.032% | 11,911 | -13.411% |
| 2026-01-13 | 41.37 | 41.85 | 41.25 | 41.32 | +1.350% | 15,287 | -13.384% |
| 2026-01-12 | 40.16 | 40.97 | 40.08 | 40.77 | +0.642% | 20,064 | -12.215% |
| 2026-01-09 | 40.50 | 40.59 | 40.33 | 40.51 | +0.721% | 27,060 | -11.651% |
| 2026-01-08 | 40.54 | 40.54 | 39.84 | 40.22 | +0.853% | 17,222 | -11.014% |
| 2026-01-07 | 39.22 | 40.05 | 39.22 | 39.88 | +1.960% | 17,802 | -10.256% |
| 2026-01-06 | 39.34 | 39.69 | 38.91 | 39.11 | -0.513% | 13,363 | -8.497% |
| 2026-01-05 | 39.40 | 39.50 | 39.20 | 39.31 | +0.268% | 33,196 | -8.966% |
| 2026-01-02 | 39.31 | 39.69 | 38.70 | 39.21 | +0.538% | 27,767 | -8.722% |
| 2025-12-31 | 39.02 | 39.10 | 38.92 | 39.00 | -0.179% | 8,027 | -8.231% |
| 2025-12-30 | 38.90 | 39.18 | 38.90 | 39.07 | +0.128% | 10,796 | -8.395% |
| 2025-12-29 | 38.82 | 39.02 | 38.63 | 39.02 | +0.231% | 14,342 | -8.278% |
| 2025-12-26 | 39.08 | 39.11 | 38.73 | 38.93 | -0.103% | 18,001 | -8.066% |
| 2025-12-24 | 38.98 | 38.98 | 38.70 | 38.97 | +0.026% | 11,938 | -8.160% |
| 2025-12-23 | 38.45 | 38.99 | 38.45 | 38.96 | +1.195% | 17,593 | -8.137% |
| 2025-12-22 | 38.51 | 38.52 | 38.10 | 38.50 | +1.289% | 14,547 | -7.039% |
| 2025-12-19 | 37.71 | 38.01 | 37.57 | 38.01 | +1.174% | 9,545 | -5.841% |
| 2025-12-18 | 37.56 | 37.77 | 37.32 | 37.57 | +1.979% | 13,220 | -4.735% |
| 2025-12-17 | 38.00 | 38.00 | 36.84 | 36.84 | -4.334% | 30,401 | -2.850% |
| 2025-12-16 | 38.59 | 38.67 | 38.13 | 38.51 | -0.560% | 21,942 | -7.061% |
| 2025-12-15 | 39.15 | 39.15 | 38.40 | 38.73 | -0.126% | 14,641 | -7.581% |
| 2025-12-12 | 39.48 | 39.48 | 38.43 | 38.77 | -1.262% | 9,255 | -7.697% |
| 2025-12-11 | 39.71 | 39.71 | 38.81 | 39.27 | -2.348% | 14,862 | -8.862% |
| 2025-12-10 | 39.93 | 40.21 | 39.65 | 40.21 | +1.166% | 13,517 | -11.002% |
| 2025-12-09 | 39.22 | 39.89 | 39.22 | 39.75 | +1.174% | 12,576 | -9.965% |
| 2025-12-08 | 40.18 | 40.18 | 39.03 | 39.29 | -2.081% | 16,797 | -8.908% |
| 2025-12-05 | 40.00 | 40.36 | 39.97 | 40.12 | +1.095% | 9,259 | -10.803% |
| 2025-12-04 | 40.18 | 40.18 | 39.33 | 39.69 | -0.800% | 6,640 | -9.826% |
| 2025-12-03 | 39.33 | 40.19 | 39.28 | 40.01 | +1.471% | 23,864 | -10.547% |
| 2025-12-02 | 39.35 | 39.62 | 39.21 | 39.43 | +0.356% | 16,764 | -9.232% |
| 2025-12-01 | 39.61 | 39.68 | 39.14 | 39.29 | -1.553% | 25,269 | -8.908% |
| 2025-11-28 | 40.40 | 40.40 | 39.48 | 39.91 | +0.195% | 24,113 | -10.323% |
| 2025-11-26 | 39.95 | 39.95 | 39.60 | 39.83 | -0.543% | 13,427 | -10.149% |
| 2025-11-25 | 40.32 | 40.32 | 39.66 | 40.05 | +1.042% | 15,001 | -10.637% |
| 2025-11-24 | 39.08 | 39.64 | 39.07 | 39.64 | +4.969% | 17,810 | -9.706% |
| 2025-11-21 | 37.67 | 37.83 | 37.53 | 37.76 | +1.580% | 27,374 | -5.218% |
| 2025-11-20 | 37.85 | 37.90 | 37.09 | 37.17 | -0.264% | 14,053 | -3.720% |
| 2025-11-19 | 36.71 | 37.73 | 36.71 | 37.27 | +1.101% | 8,833 | -3.975% |
| 2025-11-18 | 37.36 | 37.60 | 36.47 | 36.87 | -0.519% | 8,147 | -2.917% |
| 2025-11-17 | 37.24 | 38.15 | 36.91 | 37.06 | +3.291% | 12,746 | -3.421% |
| 2025-11-14 | 35.31 | 36.14 | 35.21 | 35.88 | -0.480% | 9,232 | -0.243% |
| 2025-11-13 | 37.05 | 37.05 | 36.01 | 36.05 | -2.955% | 8,685 | -0.721% |
| 2025-11-12 | 37.53 | 37.53 | 36.81 | 37.15 | -0.701% | 7,027 | -3.655% |
| 2025-11-11 | 37.25 | 37.41 | 37.17 | 37.41 | +0.448% | 7,178 | -4.330% |
| 2025-11-10 | 37.00 | 37.28 | 36.92 | 37.24 | +3.188% | 5,845 | -3.901% |
| 2025-11-07 | 36.76 | 36.76 | 35.71 | 36.09 | -2.284% | 3,323 | -0.838% |
| 2025-11-06 | 36.84 | 37.20 | 36.46 | 36.94 | +0.288% | 7,067 | -3.103% |
| 2025-11-05 | 36.23 | 36.94 | 36.00 | 36.83 | +2.306% | 7,562 | -2.824% |
| 2025-11-04 | 35.91 | 36.33 | 35.90 | 36.00 | -1.913% | 5,788 | -0.583% |
| 2025-11-03 | 37.99 | 37.99 | 36.37 | 36.70 | +0.775% | 7,009 | -2.485% |
| 2025-10-31 | 36.74 | 36.80 | 36.17 | 36.42 | -0.107% | 6,124 | -1.730% |
| 2025-10-30 | 37.60 | 37.66 | 36.41 | 36.46 | +2.474% | 19,579 | -1.835% |
| 2025-10-29 | 34.52 | 35.58 | 34.52 | 35.58 | +2.680% | 11,066 | +0.594% |
| 2025-10-28 | 34.90 | 34.90 | 34.51 | 34.65 | -0.797% | 7,459 | +3.290% |
| 2025-10-27 | 34.49 | 34.93 | 34.26 | 34.93 | +3.714% | 17,864 | +2.467% |
| 2025-10-24 | 33.23 | 33.84 | 33.21 | 33.68 | +3.069% | 6,364 | +6.273% |
| 2025-10-23 | 32.76 | 32.94 | 32.67 | 32.67 | +0.520% | 10,002 | +9.534% |
| 2025-10-22 | 32.87 | 32.98 | 32.27 | 32.51 | -0.771% | 9,886 | +10.104% |
| 2025-10-21 | 33.31 | 33.31 | 32.08 | 32.76 | -2.049% | 9,580 | +9.255% |
| 2025-10-20 | 33.27 | 33.47 | 33.27 | 33.44 | +1.343% | 6,232 | +7.017% |
| 2025-10-17 | 32.96 | 33.04 | 32.88 | 33.00 | +0.121% | 3,308 | +8.455% |
| 2025-10-16 | 33.11 | 33.11 | 32.85 | 32.96 | +0.335% | 9,707 | +8.586% |
| 2025-10-15 | 32.81 | 32.95 | 32.63 | 32.85 | +1.047% | 2,671 | +8.950% |
| 2025-10-14 | 32.00 | 32.55 | 32.00 | 32.51 | +0.402% | 2,906 | +10.091% |
| 2025-10-13 | 32.02 | 32.38 | 32.02 | 32.38 | +2.530% | 2,608 | +10.534% |
| 2025-10-10 | 31.90 | 32.44 | 31.58 | 31.58 | -1.894% | 4,963 | +13.331% |
| 2025-10-09 | 32.92 | 32.92 | 31.95 | 32.19 | -1.288% | 6,771 | +11.184% |
| 2025-10-08 | 32.56 | 32.61 | 32.52 | 32.61 | +0.039% | 2,537 | +9.752% |
| 2025-10-07 | 32.76 | 32.76 | 32.60 | 32.60 | -0.762% | 1,843 | +9.795% |
| 2025-10-06 | 32.27 | 32.91 | 32.27 | 32.85 | +1.310% | 25,514 | +8.958% |
| 2025-10-03 | 32.36 | 32.52 | 32.08 | 32.42 | -0.175% | 3,668 | +10.385% |
| 2025-10-02 | 32.33 | 32.57 | 32.20 | 32.48 | +0.495% | 4,344 | +10.191% |
| 2025-10-01 | 31.89 | 32.40 | 31.76 | 32.32 | +0.874% | 7,211 | +10.736% |
| 2025-09-30 | 31.75 | 32.04 | 31.75 | 32.04 | -0.194% | 3,170 | +11.704% |
| 2025-09-29 | 32.50 | 32.66 | 32.05 | 32.10 | -0.560% | 4,382 | +11.488% |
| 2025-09-26 | 32.73 | 32.73 | 32.28 | 32.28 | +0.102% | 3,302 | +10.863% |
| 2025-09-25 | 31.75 | 32.30 | 31.75 | 32.25 | -0.564% | 5,962 | +10.977% |
| 2025-09-24 | 33.08 | 33.08 | 32.43 | 32.43 | -1.956% | 8,310 | +10.351% |
| 2025-09-23 | 33.11 | 33.28 | 32.91 | 33.08 | -0.088% | 5,048 | +8.192% |
| 2025-09-22 | 33.35 | 33.43 | 32.94 | 33.11 | -0.816% | 7,708 | +8.097% |
| 2025-09-19 | 33.51 | 33.58 | 33.34 | 33.38 | -0.264% | 7,313 | +7.214% |
| 2025-09-18 | 33.40 | 33.48 | 33.40 | 33.47 | +0.155% | 7,306 | +6.932% |
| 2025-09-17 | 33.30 | 33.42 | 33.28 | 33.42 | -0.943% | 3,015 | +7.097% |
| 2025-09-16 | 33.69 | 33.83 | 33.69 | 33.74 | +0.131% | 4,611 | +6.088% |
| 2025-09-15 | 33.51 | 33.73 | 33.40 | 33.69 | +1.646% | 7,324 | +6.227% |
| 2025-09-12 | 33.18 | 33.21 | 33.00 | 33.15 | +0.057% | 2,765 | +7.975% |
| 2025-09-11 | 33.18 | 33.18 | 33.00 | 33.13 | +0.269% | 1,741 | +8.037% |
| 2025-09-10 | 32.91 | 33.13 | 32.91 | 33.04 | +0.067% | 6,007 | +8.328% |
| 2025-09-09 | 32.87 | 33.07 | 32.79 | 33.02 | +1.340% | 3,581 | +8.400% |
| 2025-09-08 | 32.77 | 32.84 | 32.53 | 32.58 | -0.104% | 7,037 | +9.853% |
| 2025-09-05 | 32.64 | 32.69 | 32.51 | 32.61 | +0.363% | 5,205 | +9.738% |
| 2025-09-04 | 32.27 | 32.50 | 32.27 | 32.50 | +0.099% | 4,945 | +10.136% |
| 2025-09-03 | 32.09 | 32.48 | 32.09 | 32.46 | +5.133% | 6,392 | +10.246% |
| 2025-09-02 | 29.95 | 30.88 | 29.95 | 30.88 | -0.466% | 4,773 | +15.905% |
| 2025-08-29 | 30.86 | 31.02 | 30.86 | 31.02 | +1.166% | 802 | +15.365% |
| 2025-08-28 | 30.49 | 30.67 | 30.45 | 30.67 | +1.584% | 2,603 | +16.710% |
| 2025-08-27 | 30.13 | 30.21 | 30.10 | 30.19 | +0.352% | 3,044 | +18.559% |
| 2025-08-26 | 30.00 | 30.13 | 29.97 | 30.08 | -0.321% | 6,991 | +18.976% |
| 2025-08-25 | 29.92 | 30.30 | 29.92 | 30.18 | +0.947% | 12,801 | +18.593% |
| 2025-08-22 | 29.25 | 30.22 | 29.17 | 29.90 | +3.584% | 6,556 | +19.717% |
| 2025-08-21 | 28.93 | 29.22 | 28.83 | 28.86 | +0.160% | 6,941 | +24.007% |
| 2025-08-20 | 28.94 | 28.94 | 28.47 | 28.82 | -2.287% | 9,251 | +24.206% |
| 2025-08-19 | 29.59 | 29.61 | 29.30 | 29.49 | -0.672% | 12,032 | +21.366% |
| 2025-08-18 | 29.92 | 29.92 | 29.60 | 29.69 | -0.573% | 7,924 | +20.550% |
| 2025-08-15 | 29.83 | 29.92 | 29.43 | 29.86 | +1.060% | 8,886 | +19.859% |
| 2025-08-14 | 29.09 | 29.64 | 29.09 | 29.55 | +0.777% | 3,239 | +21.130% |
| 2025-08-13 | 29.40 | 29.41 | 28.90 | 29.32 | +0.031% | 2,660 | +22.071% |
| 2025-08-12 | 29.36 | 29.48 | 29.23 | 29.31 | +0.877% | 2,912 | +22.108% |
| 2025-08-11 | 28.89 | 29.12 | 28.85 | 29.06 | -0.083% | 3,669 | +23.179% |
| 2025-08-08 | 28.72 | 29.08 | 28.72 | 29.08 | +1.382% | 4,087 | +23.077% |
| 2025-08-07 | 28.77 | 28.77 | 28.51 | 28.68 | +0.206% | 1,605 | +24.777% |
| 2025-08-06 | 28.29 | 28.66 | 28.29 | 28.62 | +0.799% | 2,369 | +25.035% |
| 2025-08-05 | 28.57 | 28.57 | 28.34 | 28.40 | +0.052% | 1,568 | +26.034% |
| 2025-08-04 | 27.86 | 28.38 | 27.86 | 28.38 | +2.642% | 3,634 | +26.100% |
| 2025-08-01 | 27.75 | 27.75 | 27.51 | 27.65 | -1.131% | 2,378 | +29.431% |
| 2025-07-31 | 28.53 | 28.78 | 27.89 | 27.97 | -1.956% | 7,968 | +27.968% |
| 2025-07-30 | 28.44 | 28.66 | 28.36 | 28.53 | +0.445% | 5,969 | +25.464% |
| 2025-07-29 | 28.06 | 28.40 | 28.06 | 28.40 | +1.392% | 3,685 | +26.022% |
| 2025-07-28 | 28.07 | 28.07 | 27.87 | 28.01 | -0.522% | 6,690 | +27.776% |
| 2025-07-25 | 28.18 | 28.20 | 28.03 | 28.16 | +0.882% | 3,618 | +27.109% |
| 2025-07-24 | 28.27 | 28.27 | 27.72 | 27.91 | +3.019% | 25,580 | +28.231% |
| 2025-07-23 | 27.27 | 27.27 | 26.91 | 27.09 | -0.851% | 4,892 | +32.102% |
| 2025-07-22 | 27.20 | 27.35 | 27.07 | 27.32 | +0.631% | 4,192 | +30.979% |
| 2025-07-21 | 26.88 | 27.16 | 26.88 | 27.15 | +1.761% | 7,407 | +31.806% |
| 2025-07-18 | 26.51 | 26.68 | 26.51 | 26.68 | +1.124% | 12,813 | +34.126% |
| 2025-07-17 | 26.10 | 26.42 | 25.98 | 26.39 | +0.618% | 6,105 | +35.634% |
| 2025-07-16 | 26.29 | 26.29 | 26.20 | 26.23 | -1.160% | 6,654 | +36.473% |
| 2025-07-15 | 26.52 | 26.71 | 26.43 | 26.53 | +0.418% | 11,399 | +34.890% |
| 2025-07-14 | 26.23 | 26.55 | 26.16 | 26.42 | +0.771% | 8,626 | +35.454% |
| 2025-07-11 | 25.85 | 26.30 | 25.85 | 26.22 | +1.817% | 5,718 | +36.498% |
| 2025-07-10 | 25.63 | 25.90 | 25.57 | 25.75 | +0.198% | 5,141 | +38.978% |
| 2025-07-09 | 25.44 | 25.91 | 25.33 | 25.70 | +0.927% | 5,691 | +39.254% |
| 2025-07-08 | 25.66 | 25.75 | 25.32 | 25.47 | -1.057% | 8,918 | +40.544% |
| 2025-07-07 | 25.80 | 25.84 | 25.58 | 25.74 | -0.589% | 9,341 | +39.058% |
| 2025-07-03 | 25.78 | 25.89 | 25.78 | 25.89 | +0.436% | 1,514 | +38.239% |
| 2025-07-02 | 25.55 | 25.84 | 25.55 | 25.78 | +0.830% | 3,001 | +38.841% |
| 2025-07-01 | 25.50 | 25.57 | 25.35 | 25.57 | -0.082% | 3,534 | +39.993% |
| 2025-06-30 | 25.76 | 25.76 | 25.49 | 25.59 | -0.635% | 4,901 | +39.878% |
| 2025-06-27 | 25.17 | 25.75 | 25.02 | 25.75 | +2.588% | 6,839 | +38.990% |
| 2025-06-26 | 25.00 | 25.11 | 24.55 | 25.10 | +1.580% | 7,805 | +42.587% |
| 2025-06-25 | 24.38 | 24.77 | 24.38 | 24.71 | +2.501% | 3,820 | +44.840% |
| 2025-06-24 | 24.11 | 24.31 | 24.05 | 24.11 | +0.959% | 4,133 | +48.462% |
| 2025-06-23 | 24.10 | 24.10 | 23.49 | 23.88 | -0.549% | 14,120 | +49.886% |
| 2025-06-20 | 25.24 | 25.24 | 24.00 | 24.01 | -4.571% | 11,767 | +49.063% |
| 2025-06-18 | 25.53 | 25.53 | 25.16 | 25.16 | -1.308% | 5,391 | +42.250% |
| 2025-06-17 | 25.55 | 25.64 | 25.37 | 25.49 | -1.604% | 4,914 | +40.389% |
| 2025-06-16 | 25.81 | 25.91 | 25.65 | 25.91 | +1.115% | 7,807 | +38.137% |
| 2025-06-13 | 25.50 | 25.81 | 25.50 | 25.62 | -0.295% | 2,456 | +39.678% |
| 2025-06-12 | 25.74 | 25.87 | 25.59 | 25.70 | -1.136% | 31,309 | +39.266% |
| 2025-06-11 | 26.27 | 26.27 | 25.99 | 25.99 | -0.256% | 3,416 | +37.684% |
| 2025-06-10 | 25.94 | 26.21 | 25.81 | 26.06 | +1.042% | 4,863 | +37.332% |
| 2025-06-09 | 25.69 | 25.81 | 25.46 | 25.79 | +0.980% | 5,907 | +38.763% |
| 2025-06-06 | 25.26 | 25.59 | 25.26 | 25.54 | +2.975% | 3,402 | +40.123% |
| 2025-06-05 | 25.19 | 25.19 | 24.80 | 24.80 | -0.196% | 4,323 | +44.292% |
| 2025-06-04 | 24.53 | 24.85 | 24.50 | 24.85 | +1.026% | 4,092 | +44.010% |
| 2025-06-03 | 24.61 | 24.89 | 24.53 | 24.60 | -1.202% | 4,602 | +45.488% |
| 2025-06-02 | 24.87 | 25.04 | 24.87 | 24.90 | -1.325% | 2,571 | +43.739% |
| 2025-05-30 | 25.16 | 25.23 | 24.74 | 25.23 | +0.208% | 7,849 | +41.835% |
| 2025-05-29 | 25.21 | 25.27 | 25.12 | 25.18 | -0.262% | 4,465 | +42.130% |
| 2025-05-28 | 25.46 | 25.46 | 25.25 | 25.25 | -0.416% | 1,980 | +41.758% |
| 2025-05-27 | 24.88 | 25.37 | 24.88 | 25.35 | +2.293% | 8,358 | +41.168% |
| 2025-05-23 | 25.03 | 25.03 | 24.78 | 24.78 | -1.178% | 6,717 | +44.405% |
| 2025-05-22 | 25.44 | 25.46 | 25.08 | 25.08 | +0.723% | 6,770 | +42.704% |
| 2025-05-21 | 24.39 | 25.18 | 24.39 | 24.90 | +0.364% | 4,093 | +43.736% |
| 2025-05-20 | 25.07 | 25.10 | 24.65 | 24.81 | -0.748% | 6,204 | +44.258% |
| 2025-05-19 | 24.94 | 25.00 | 24.80 | 25.00 | +0.216% | 3,169 | +43.178% |
| 2025-05-16 | 25.11 | 25.21 | 24.94 | 24.94 | +1.084% | 3,179 | +43.488% |
| 2025-05-15 | 24.80 | 24.87 | 24.60 | 24.68 | -0.594% | 4,106 | +45.044% |
| 2025-05-14 | 24.20 | 24.96 | 24.20 | 24.82 | +2.655% | 3,367 | +44.183% |
| 2025-05-13 | 23.84 | 24.27 | 23.84 | 24.18 | +0.703% | 7,659 | +48.011% |
| 2025-05-12 | 24.00 | 24.15 | 23.80 | 24.01 | +3.373% | 8,796 | +49.050% |
| 2025-05-09 | 23.52 | 23.52 | 23.19 | 23.23 | -1.198% | 6,336 | +54.079% |
| 2025-05-08 | 23.44 | 23.64 | 23.33 | 23.51 | +2.071% | 7,492 | +52.233% |
| 2025-05-07 | 24.63 | 24.67 | 22.73 | 23.03 | -6.471% | 11,957 | +55.386% |
| 2025-05-06 | 24.49 | 24.68 | 24.49 | 24.63 | -0.360% | 1,818 | +45.331% |
| 2025-05-05 | 24.43 | 24.77 | 24.43 | 24.72 | +0.077% | 20,907 | +44.807% |
| 2025-05-02 | 24.61 | 24.76 | 24.59 | 24.70 | +1.454% | 4,829 | +44.919% |
| 2025-05-01 | 24.12 | 24.41 | 24.12 | 24.34 | +1.178% | 5,141 | +47.026% |
| 2025-04-30 | 24.06 | 24.07 | 23.68 | 24.06 | -0.714% | 3,612 | +48.757% |
| 2025-04-29 | 24.34 | 24.34 | 23.94 | 24.23 | -0.423% | 6,880 | +47.695% |
| 2025-04-28 | 24.48 | 24.63 | 23.99 | 24.34 | -0.673% | 3,084 | +47.071% |
| 2025-04-25 | 24.83 | 24.91 | 24.36 | 24.50 | +1.660% | 13,286 | +46.082% |
| 2025-04-24 | 23.81 | 24.10 | 23.79 | 24.10 | +2.417% | 4,196 | +48.506% |
| 2025-04-23 | 23.47 | 23.78 | 23.43 | 23.53 | +2.529% | 5,348 | +52.095% |
| 2025-04-22 | 22.42 | 23.00 | 22.42 | 22.95 | +2.441% | 7,313 | +55.942% |
| 2025-04-21 | 22.42 | 22.50 | 22.14 | 22.40 | -1.885% | 4,406 | +59.749% |
| 2025-04-17 | 23.23 | 23.28 | 22.78 | 22.83 | -1.710% | 10,335 | +56.738% |
| 2025-04-16 | 23.17 | 23.60 | 22.93 | 23.23 | -3.081% | 9,640 | +54.057% |
| 2025-04-15 | 24.34 | 24.34 | 23.93 | 23.97 | 0.000% | 5,569 | +49.312% |