HODL
VanEck Bitcoin ETF
stockBATSETF
Market OpenOct 5, 2026 11:52:21 AM EDT
24.11USD+1.133%(+0.27)229,499
24.08Bid24.09Ask0.01SpreadHODL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.28 | 24.51 | 24.10 | 24.11 | +1.133% | 229,499 | 0.000% |
| 2026-10-02 | 24.50 | 24.66 | 23.73 | 23.84 | -0.334% | 780,997 | +1.133% |
| 2026-10-01 | 23.60 | 24.10 | 23.59 | 23.92 | +1.270% | 529,790 | +0.794% |
| 2026-09-30 | 24.08 | 24.19 | 23.57 | 23.62 | -0.085% | 552,526 | +2.075% |
| 2026-09-29 | 23.86 | 23.88 | 23.43 | 23.64 | +0.254% | 555,177 | +1.988% |
| 2026-09-28 | 23.61 | 23.85 | 23.34 | 23.58 | -0.758% | 690,677 | +2.248% |
| 2026-09-25 | 23.78 | 23.84 | 23.51 | 23.76 | -0.377% | 550,955 | +1.473% |
| 2026-09-24 | 23.67 | 24.00 | 23.57 | 23.85 | -0.251% | 540,420 | +1.090% |
| 2026-09-23 | 24.20 | 24.29 | 23.63 | 23.91 | -1.968% | 517,664 | +0.836% |
| 2026-09-22 | 24.23 | 24.52 | 24.17 | 24.39 | -0.245% | 509,512 | -1.148% |
| 2026-09-21 | 24.00 | 24.57 | 23.97 | 24.45 | +6.490% | 855,535 | -1.391% |
| 2026-09-18 | 22.08 | 23.03 | 22.08 | 22.96 | +6.149% | 749,610 | +5.009% |
| 2026-09-17 | 21.60 | 21.76 | 21.47 | 21.63 | +0.698% | 291,603 | +11.466% |
| 2026-09-16 | 21.41 | 21.62 | 21.20 | 21.48 | -0.232% | 642,090 | +12.244% |
| 2026-09-15 | 21.75 | 21.86 | 21.20 | 21.53 | -3.539% | 1,260,278 | +11.983% |
| 2026-09-14 | 21.99 | 22.42 | 21.99 | 22.32 | +2.104% | 436,033 | +8.020% |
| 2026-09-11 | 21.90 | 22.57 | 21.73 | 21.86 | +0.275% | 1,085,484 | +10.293% |
| 2026-09-10 | 21.73 | 21.91 | 21.69 | 21.80 | -1.447% | 854,780 | +10.596% |
| 2026-09-09 | 22.50 | 22.52 | 22.06 | 22.12 | -0.271% | 918,988 | +8.996% |
| 2026-09-08 | 22.13 | 22.32 | 21.94 | 22.18 | -1.771% | 973,063 | +8.702% |
| 2026-09-04 | 22.42 | 22.59 | 22.24 | 22.58 | -2.336% | 1,071,671 | +6.776% |
| 2026-09-03 | 22.18 | 23.14 | 22.18 | 23.12 | +5.667% | 818,680 | +4.282% |
| 2026-09-02 | 21.73 | 21.92 | 21.64 | 21.88 | +0.183% | 1,342,375 | +10.192% |
| 2026-09-01 | 22.02 | 22.17 | 21.60 | 21.84 | -2.019% | 821,882 | +10.394% |
| 2026-08-31 | 22.07 | 22.41 | 21.97 | 22.29 | +1.734% | 2,352,404 | +8.165% |
| 2026-08-28 | 22.41 | 22.59 | 21.75 | 21.91 | -3.010% | 4,094,123 | +10.041% |
| 2026-08-27 | 22.43 | 22.86 | 22.32 | 22.59 | +1.757% | 3,209,104 | +6.729% |
| 2026-08-26 | 22.08 | 22.24 | 21.95 | 22.20 | -0.582% | 553,312 | +8.604% |
| 2026-08-25 | 22.25 | 22.50 | 22.09 | 22.33 | +0.224% | 946,250 | +7.971% |
| 2026-08-24 | 22.34 | 22.62 | 22.02 | 22.28 | +2.296% | 1,471,694 | +8.214% |
| 2026-08-21 | 21.81 | 22.02 | 21.56 | 21.78 | +5.882% | 1,500,787 | +10.698% |
| 2026-08-20 | 20.34 | 20.63 | 20.11 | 20.57 | +6.195% | 1,598,606 | +17.210% |
| 2026-08-19 | 18.36 | 19.71 | 18.32 | 19.37 | +6.021% | 2,359,791 | +24.471% |
| 2026-08-18 | 18.09 | 18.39 | 18.09 | 18.27 | +0.606% | 706,534 | +31.965% |
| 2026-08-17 | 17.94 | 18.25 | 17.93 | 18.16 | +2.109% | 3,215,571 | +32.764% |
| 2026-08-14 | 17.74 | 17.86 | 17.67 | 17.79 | -0.698% | 682,224 | +35.564% |
| 2026-08-13 | 17.96 | 18.08 | 17.76 | 17.91 | -0.056% | 488,889 | +34.618% |
| 2026-08-12 | 18.06 | 18.10 | 17.89 | 17.92 | -0.167% | 491,887 | +34.542% |
| 2026-08-11 | 18.13 | 18.15 | 17.87 | 17.95 | -0.774% | 689,732 | +34.318% |
| 2026-08-10 | 18.34 | 18.35 | 18.02 | 18.09 | -1.417% | 1,200,859 | +33.278% |
| 2026-08-07 | 18.41 | 18.47 | 18.24 | 18.35 | +0.769% | 1,066,596 | +31.390% |
| 2026-08-06 | 18.16 | 18.36 | 18.12 | 18.21 | -0.655% | 1,001,961 | +32.400% |
| 2026-08-05 | 18.13 | 18.35 | 18.05 | 18.33 | +0.936% | 1,392,343 | +31.533% |
| 2026-08-04 | 18.03 | 18.21 | 17.98 | 18.16 | +0.609% | 1,768,401 | +32.764% |
| 2026-08-03 | 17.73 | 18.11 | 17.67 | 18.05 | +1.519% | 1,766,663 | +33.573% |
| 2026-07-31 | 18.03 | 18.03 | 17.64 | 17.78 | -2.895% | 1,522,529 | +35.602% |
| 2026-07-30 | 18.32 | 18.41 | 18.26 | 18.31 | +1.949% | 1,182,929 | +31.677% |
| 2026-07-29 | 18.14 | 18.29 | 17.95 | 17.96 | -0.471% | 1,254,773 | +34.243% |
| 2026-07-28 | 17.88 | 18.11 | 17.73 | 18.05 | -1.716% | 1,020,416 | +33.610% |
| 2026-07-27 | 18.34 | 18.57 | 18.21 | 18.36 | +1.157% | 804,898 | +31.318% |
| 2026-07-24 | 18.20 | 18.21 | 18.01 | 18.15 | -0.955% | 588,799 | +32.837% |
| 2026-07-23 | 18.37 | 18.43 | 18.27 | 18.32 | -1.743% | 655,593 | +31.569% |
| 2026-07-22 | 18.54 | 18.77 | 18.54 | 18.65 | -0.771% | 696,292 | +29.276% |
| 2026-07-21 | 18.77 | 18.93 | 18.68 | 18.80 | +2.036% | 696,435 | +28.279% |
| 2026-07-20 | 18.23 | 18.59 | 18.11 | 18.42 | +1.600% | 913,499 | +30.890% |
| 2026-07-17 | 17.77 | 18.20 | 17.66 | 18.13 | -0.165% | 623,849 | +32.984% |
| 2026-07-16 | 18.17 | 18.34 | 18.09 | 18.16 | -1.089% | 579,534 | +32.764% |
| 2026-07-15 | 18.47 | 18.53 | 18.30 | 18.36 | +0.548% | 800,994 | +31.318% |
| 2026-07-14 | 18.08 | 18.36 | 17.97 | 18.26 | +3.809% | 1,320,590 | +32.037% |
| 2026-07-13 | 17.66 | 17.78 | 17.47 | 17.59 | -2.710% | 1,397,661 | +37.067% |
| 2026-07-10 | 18.13 | 18.30 | 18.02 | 18.08 | +1.119% | 677,573 | +33.352% |
| 2026-07-09 | 17.71 | 17.95 | 17.67 | 17.88 | +1.649% | 594,075 | +34.843% |
| 2026-07-08 | 17.46 | 17.64 | 17.39 | 17.59 | -2.548% | 1,485,583 | +37.067% |
| 2026-07-07 | 17.82 | 18.16 | 17.71 | 18.05 | +0.222% | 791,615 | +33.573% |
| 2026-07-06 | 17.37 | 18.07 | 17.33 | 18.01 | +3.685% | 1,247,035 | +33.870% |
| 2026-07-02 | 17.44 | 17.58 | 17.29 | 17.37 | +2.417% | 1,328,031 | +38.803% |
| 2026-07-01 | 16.62 | 17.10 | 16.55 | 16.96 | +2.107% | 678,020 | +42.158% |
| 2026-06-30 | 16.52 | 16.73 | 16.43 | 16.61 | -2.695% | 1,150,928 | +45.154% |
| 2026-06-29 | 16.94 | 17.14 | 16.66 | 17.07 | +1.186% | 2,598,047 | +41.242% |
| 2026-06-26 | 16.63 | 17.10 | 16.61 | 16.87 | +0.777% | 1,167,831 | +42.916% |
| 2026-06-25 | 17.28 | 17.30 | 16.40 | 16.74 | -1.064% | 4,575,743 | +44.026% |
| 2026-06-24 | 17.45 | 17.54 | 16.70 | 16.92 | -3.973% | 1,655,573 | +42.494% |
| 2026-06-23 | 17.53 | 17.75 | 17.50 | 17.62 | -3.240% | 841,739 | +36.833% |
| 2026-06-22 | 18.37 | 18.53 | 18.16 | 18.21 | +2.303% | 1,635,477 | +32.400% |
| 2026-06-18 | 18.18 | 18.19 | 17.60 | 17.80 | -1.928% | 2,522,478 | +35.449% |
| 2026-06-17 | 18.34 | 18.77 | 18.11 | 18.15 | -2.209% | 1,102,648 | +32.837% |
| 2026-06-16 | 18.66 | 18.72 | 18.46 | 18.56 | -1.486% | 595,771 | +29.903% |
| 2026-06-15 | 18.90 | 19.02 | 18.74 | 18.84 | +4.841% | 826,157 | +27.972% |
| 2026-06-12 | 17.91 | 18.20 | 17.81 | 17.97 | 0.000% | 1,376,925 | +34.168% |
| 2026-06-11 | 17.74 | 18.06 | 17.61 | 17.97 | +2.686% | 1,099,406 | +34.168% |
| 2026-06-10 | 17.38 | 17.76 | 17.38 | 17.50 | -0.228% | 2,107,000 | +37.771% |
| 2026-06-09 | 17.63 | 17.66 | 17.17 | 17.54 | -2.121% | 1,183,857 | +37.457% |
| 2026-06-08 | 17.98 | 18.15 | 17.89 | 17.92 | +5.103% | 1,415,390 | +34.542% |
| 2026-06-05 | 17.56 | 17.61 | 16.71 | 17.05 | -5.120% | 4,684,672 | +41.408% |
| 2026-06-04 | 17.87 | 18.23 | 17.78 | 17.97 | -2.760% | 1,856,491 | +34.168% |
| 2026-06-03 | 18.87 | 18.98 | 18.44 | 18.48 | -2.788% | 1,908,816 | +30.465% |
| 2026-06-02 | 19.49 | 19.51 | 18.77 | 19.01 | -5.938% | 1,926,790 | +26.828% |
| 2026-06-01 | 20.29 | 20.34 | 19.96 | 20.21 | -2.649% | 1,413,841 | +19.297% |
| 2026-05-29 | 20.64 | 20.99 | 20.48 | 20.76 | +0.096% | 912,404 | +16.137% |
| 2026-05-28 | 20.66 | 20.82 | 20.50 | 20.74 | -2.077% | 954,209 | +16.249% |
| 2026-05-27 | 21.23 | 21.32 | 21.08 | 21.18 | -1.305% | 1,104,609 | +13.834% |
| 2026-05-26 | 21.69 | 22.07 | 21.40 | 21.46 | +0.093% | 1,222,972 | +12.349% |
| 2026-05-22 | 21.84 | 21.86 | 21.39 | 21.44 | -2.323% | 535,143 | +12.453% |
| 2026-05-21 | 21.85 | 22.07 | 21.67 | 21.95 | -0.046% | 445,213 | +9.841% |
| 2026-05-20 | 21.83 | 22.00 | 21.73 | 21.96 | +1.152% | 598,893 | +9.791% |
| 2026-05-19 | 21.65 | 21.77 | 21.51 | 21.71 | -0.046% | 498,397 | +11.055% |
| 2026-05-18 | 21.85 | 21.85 | 21.49 | 21.72 | -2.862% | 1,012,117 | +11.004% |
| 2026-05-15 | 22.63 | 22.63 | 22.23 | 22.36 | -2.909% | 829,813 | +7.826% |
| 2026-05-14 | 22.59 | 23.21 | 22.50 | 23.03 | +2.356% | 827,184 | +4.690% |
| 2026-05-13 | 22.65 | 22.67 | 22.26 | 22.50 | -1.532% | 1,250,482 | +7.156% |
| 2026-05-12 | 22.79 | 22.88 | 22.57 | 22.85 | -1.424% | 634,759 | +5.514% |
| 2026-05-11 | 22.93 | 23.23 | 22.75 | 23.18 | +2.205% | 1,860,660 | +4.012% |
| 2026-05-08 | 22.51 | 22.74 | 22.48 | 22.68 | +0.044% | 577,693 | +6.305% |
| 2026-05-07 | 22.90 | 22.90 | 22.48 | 22.67 | -1.606% | 958,767 | +6.352% |
| 2026-05-06 | 23.18 | 23.20 | 22.94 | 23.04 | -0.217% | 628,439 | +4.644% |
| 2026-05-05 | 23.04 | 23.11 | 22.89 | 23.09 | +2.033% | 1,327,227 | +4.417% |
| 2026-05-04 | 22.32 | 22.84 | 22.20 | 22.63 | +1.983% | 1,322,706 | +6.540% |
| 2026-05-01 | 22.16 | 22.34 | 22.08 | 22.19 | +2.731% | 1,450,518 | +8.653% |
| 2026-04-30 | 21.55 | 21.68 | 21.51 | 21.60 | +1.218% | 675,700 | +11.620% |
| 2026-04-29 | 21.76 | 21.76 | 21.19 | 21.34 | -1.158% | 1,318,652 | +12.980% |
| 2026-04-28 | 21.54 | 21.61 | 21.39 | 21.59 | -0.690% | 495,139 | +11.672% |
| 2026-04-27 | 21.97 | 22.14 | 21.63 | 21.74 | -1.047% | 1,052,317 | +10.902% |
| 2026-04-24 | 22.12 | 22.15 | 21.89 | 21.97 | -0.068% | 764,599 | +9.741% |
| 2026-04-23 | 21.96 | 22.25 | 21.78 | 21.98 | -1.457% | 1,555,166 | +9.666% |
| 2026-04-22 | 22.21 | 22.48 | 22.15 | 22.31 | +5.186% | 1,341,877 | +8.068% |
| 2026-04-21 | 21.51 | 21.66 | 21.17 | 21.21 | -1.669% | 1,080,770 | +13.673% |
| 2026-04-20 | 21.28 | 21.64 | 21.14 | 21.57 | -1.597% | 817,732 | +11.776% |
| 2026-04-17 | 21.67 | 22.17 | 21.57 | 21.92 | +2.814% | 1,886,407 | +9.991% |
| 2026-04-16 | 21.20 | 21.33 | 20.72 | 21.32 | +0.448% | 1,160,440 | +13.086% |
| 2026-04-15 | 21.04 | 21.29 | 20.82 | 21.23 | +0.975% | 650,661 | +13.592% |
| 2026-04-14 | 21.09 | 21.53 | 20.90 | 21.02 | +1.252% | 1,691,250 | +14.700% |
| 2026-04-13 | 20.13 | 20.79 | 20.04 | 20.76 | +0.048% | 1,213,742 | +16.137% |
| 2026-04-10 | 20.45 | 20.75 | 20.34 | 20.75 | +1.666% | 1,092,706 | +16.193% |
| 2026-04-09 | 20.12 | 20.52 | 19.95 | 20.41 | +1.140% | 1,613,907 | +18.128% |
| 2026-04-08 | 20.51 | 20.51 | 19.99 | 20.18 | +3.434% | 1,033,661 | +19.475% |
| 2026-04-07 | 19.37 | 19.53 | 19.15 | 19.51 | -1.090% | 2,171,073 | +23.578% |
| 2026-04-06 | 19.66 | 19.89 | 19.57 | 19.73 | +4.090% | 2,095,777 | +22.231% |
| 2026-04-02 | 18.70 | 19.07 | 18.59 | 18.95 | -1.712% | 1,438,856 | +27.230% |
| 2026-04-01 | 19.39 | 19.56 | 19.20 | 19.28 | +0.626% | 3,252,816 | +25.052% |
| 2026-03-31 | 18.87 | 19.38 | 18.78 | 19.16 | +1.861% | 2,532,144 | +25.835% |
| 2026-03-30 | 19.18 | 19.23 | 18.72 | 18.81 | +0.804% | 1,510,438 | +28.177% |
| 2026-03-27 | 18.85 | 18.86 | 18.53 | 18.66 | -3.616% | 2,416,051 | +29.207% |
| 2026-03-26 | 19.62 | 19.75 | 19.26 | 19.36 | -3.441% | 1,441,458 | +24.535% |
| 2026-03-25 | 20.24 | 20.35 | 19.96 | 20.05 | +2.296% | 1,464,867 | +20.249% |
| 2026-03-24 | 19.97 | 20.01 | 19.48 | 19.60 | -1.902% | 1,854,086 | +23.010% |
| 2026-03-23 | 20.01 | 20.30 | 19.82 | 19.98 | +0.706% | 1,798,346 | +20.671% |
| 2026-03-20 | 19.95 | 19.95 | 19.63 | 19.84 | -0.101% | 1,182,408 | +21.522% |
| 2026-03-19 | 19.61 | 19.96 | 19.46 | 19.86 | -1.145% | 1,617,116 | +21.400% |
| 2026-03-18 | 20.49 | 20.52 | 20.06 | 20.09 | -4.787% | 1,714,327 | +20.010% |
| 2026-03-17 | 20.84 | 21.20 | 20.77 | 21.10 | +0.812% | 1,594,874 | +14.265% |
| 2026-03-16 | 20.90 | 21.08 | 20.64 | 20.93 | +3.948% | 2,588,670 | +15.194% |
| 2026-03-13 | 20.66 | 20.93 | 20.05 | 20.14 | +1.079% | 2,110,016 | +19.742% |
| 2026-03-12 | 19.83 | 19.99 | 19.61 | 19.92 | -0.250% | 1,923,137 | +21.034% |
| 2026-03-11 | 19.85 | 20.18 | 19.72 | 19.97 | +0.757% | 2,312,518 | +20.731% |
| 2026-03-10 | 20.06 | 20.30 | 19.60 | 19.82 | +1.537% | 2,402,837 | +21.645% |
| 2026-03-09 | 19.44 | 19.67 | 19.31 | 19.52 | +1.297% | 2,304,641 | +23.514% |
| 2026-03-06 | 19.51 | 19.54 | 19.16 | 19.27 | -4.367% | 1,735,287 | +25.117% |
| 2026-03-05 | 20.52 | 20.60 | 19.98 | 20.15 | -2.563% | 2,530,721 | +19.653% |
| 2026-03-04 | 20.29 | 20.95 | 20.17 | 20.68 | +7.150% | 4,029,837 | +16.586% |
| 2026-03-03 | 18.98 | 19.51 | 18.71 | 19.30 | -1.279% | 3,449,283 | +24.922% |
| 2026-03-02 | 18.55 | 19.83 | 18.54 | 19.55 | +5.391% | 3,772,318 | +23.325% |
| 2026-02-27 | 18.72 | 18.77 | 18.42 | 18.55 | -2.727% | 2,188,368 | +29.973% |
| 2026-02-26 | 19.26 | 19.32 | 18.82 | 19.07 | -2.555% | 3,391,431 | +26.429% |
| 2026-02-25 | 18.83 | 19.67 | 18.73 | 19.57 | +7.292% | 2,071,706 | +23.199% |
| 2026-02-24 | 17.83 | 18.31 | 17.77 | 18.24 | +0.055% | 1,723,216 | +32.182% |
| 2026-02-23 | 18.70 | 18.73 | 18.07 | 18.23 | -4.804% | 3,126,037 | +32.255% |
| 2026-02-20 | 18.94 | 19.25 | 18.82 | 19.15 | +1.002% | 2,014,417 | +25.901% |
| 2026-02-19 | 18.67 | 19.00 | 18.55 | 18.96 | +1.282% | 1,232,417 | +27.162% |
| 2026-02-18 | 18.95 | 19.32 | 18.62 | 18.72 | -2.245% | 1,428,967 | +28.793% |
| 2026-02-17 | 19.24 | 19.30 | 18.83 | 19.15 | -1.492% | 1,943,006 | +25.901% |
| 2026-02-13 | 19.04 | 19.63 | 18.91 | 19.44 | +5.195% | 1,716,900 | +24.023% |
| 2026-02-12 | 19.22 | 19.30 | 18.40 | 18.48 | -3.195% | 2,263,797 | +30.465% |
| 2026-02-11 | 19.24 | 19.29 | 18.58 | 19.09 | -1.851% | 2,218,633 | +26.296% |
| 2026-02-10 | 19.56 | 19.79 | 19.19 | 19.45 | -2.847% | 2,030,099 | +23.959% |
| 2026-02-09 | 19.51 | 20.11 | 19.36 | 20.02 | +1.009% | 2,628,039 | +20.430% |
| 2026-02-06 | 18.98 | 20.22 | 18.98 | 19.82 | +10.050% | 3,117,200 | +21.645% |
| 2026-02-05 | 19.79 | 20.02 | 17.61 | 18.01 | -13.205% | 6,230,812 | +33.870% |
| 2026-02-04 | 21.25 | 21.39 | 20.37 | 20.75 | -3.935% | 3,473,984 | +16.193% |
| 2026-02-03 | 22.18 | 22.18 | 20.61 | 21.60 | -2.041% | 8,244,982 | +11.620% |
| 2026-02-02 | 22.06 | 22.44 | 21.94 | 22.05 | -6.962% | 13,576,612 | +9.342% |
| 2026-01-30 | 23.44 | 23.92 | 23.13 | 23.70 | -0.253% | 5,558,796 | +1.730% |
| 2026-01-29 | 24.81 | 24.82 | 23.52 | 23.76 | -5.639% | 2,379,170 | +1.473% |
| 2026-01-28 | 25.44 | 25.59 | 25.11 | 25.18 | -0.317% | 1,373,895 | -4.249% |
| 2026-01-27 | 24.94 | 25.28 | 24.66 | 25.26 | +2.061% | 1,359,110 | -4.553% |
| 2026-01-26 | 24.77 | 25.11 | 24.61 | 24.75 | -2.174% | 1,226,576 | -2.586% |
| 2026-01-23 | 25.32 | 25.78 | 25.01 | 25.30 | +0.158% | 1,119,928 | -4.704% |
| 2026-01-22 | 25.29 | 25.42 | 25.00 | 25.26 | -0.824% | 1,860,273 | -4.553% |
| 2026-01-21 | 25.30 | 25.59 | 24.65 | 25.47 | +0.592% | 2,776,888 | -5.340% |
| 2026-01-20 | 25.69 | 25.82 | 25.22 | 25.32 | -6.326% | 2,319,368 | -4.779% |
| 2026-01-16 | 27.10 | 27.11 | 26.65 | 27.03 | +0.334% | 2,205,592 | -10.803% |
| 2026-01-15 | 27.36 | 27.44 | 26.88 | 26.94 | -2.462% | 1,600,756 | -10.505% |
| 2026-01-14 | 27.04 | 27.70 | 26.98 | 27.62 | +3.368% | 1,924,535 | -12.708% |
| 2026-01-13 | 26.12 | 26.75 | 26.04 | 26.72 | +3.366% | 1,420,508 | -9.768% |
| 2026-01-12 | 25.51 | 26.11 | 25.49 | 25.85 | +1.333% | 1,979,661 | -6.731% |
| 2026-01-09 | 25.58 | 26.01 | 25.39 | 25.51 | -0.701% | 1,835,411 | -5.488% |
| 2026-01-08 | 25.32 | 25.85 | 25.22 | 25.69 | -0.078% | 989,711 | -6.150% |
| 2026-01-07 | 25.86 | 26.03 | 25.62 | 25.71 | -1.645% | 899,663 | -6.223% |
| 2026-01-06 | 26.67 | 26.69 | 25.80 | 26.14 | -1.950% | 2,203,350 | -7.766% |
| 2026-01-05 | 26.22 | 26.82 | 26.13 | 26.66 | +5.085% | 2,207,437 | -9.565% |
| 2026-01-02 | 25.14 | 25.75 | 25.01 | 25.37 | +2.588% | 4,893,376 | -4.966% |
| 2025-12-31 | 25.14 | 25.14 | 24.64 | 24.73 | -0.483% | 2,205,985 | -2.507% |
| 2025-12-30 | 24.92 | 25.29 | 24.83 | 24.85 | +0.934% | 1,981,163 | -2.978% |
| 2025-12-29 | 24.74 | 24.92 | 24.60 | 24.62 | -0.485% | 901,252 | -2.071% |
| 2025-12-26 | 25.17 | 25.18 | 24.48 | 24.74 | +0.284% | 1,304,680 | -2.546% |
| 2025-12-24 | 24.65 | 24.77 | 24.42 | 24.67 | -0.484% | 853,486 | -2.270% |
| 2025-12-23 | 24.76 | 24.97 | 24.48 | 24.79 | -0.761% | 1,387,889 | -2.743% |
| 2025-12-22 | 25.44 | 25.56 | 24.85 | 24.98 | +0.402% | 1,146,040 | -3.483% |
| 2025-12-19 | 24.88 | 25.27 | 24.55 | 24.88 | +3.926% | 1,270,010 | -3.095% |
| 2025-12-18 | 25.03 | 25.25 | 23.87 | 23.94 | -1.400% | 3,386,416 | +0.710% |
| 2025-12-17 | 24.81 | 25.54 | 24.12 | 24.28 | -2.018% | 3,454,337 | -0.700% |
| 2025-12-16 | 24.58 | 24.92 | 24.55 | 24.78 | +2.143% | 5,498,208 | -2.704% |
| 2025-12-15 | 25.27 | 25.42 | 24.08 | 24.26 | -4.975% | 5,885,649 | -0.618% |
| 2025-12-12 | 26.07 | 26.22 | 25.31 | 25.53 | -1.618% | 1,801,135 | -5.562% |
| 2025-12-11 | 25.51 | 25.98 | 25.25 | 25.95 | -0.803% | 2,912,016 | -7.091% |
| 2025-12-10 | 26.00 | 26.74 | 25.90 | 26.16 | -0.646% | 1,537,163 | -7.836% |
| 2025-12-09 | 25.53 | 26.77 | 25.45 | 26.33 | +2.531% | 2,406,266 | -8.431% |
| 2025-12-08 | 25.83 | 25.94 | 25.35 | 25.68 | +1.663% | 1,798,591 | -6.114% |
| 2025-12-05 | 25.58 | 25.87 | 24.93 | 25.26 | -3.440% | 2,242,682 | -4.553% |
| 2025-12-04 | 26.26 | 26.38 | 25.71 | 26.16 | -0.532% | 1,339,751 | -7.836% |
| 2025-12-03 | 26.19 | 26.50 | 25.97 | 26.30 | +2.136% | 1,297,159 | -8.327% |
| 2025-12-02 | 25.10 | 26.12 | 25.01 | 25.75 | +6.405% | 1,808,491 | -6.369% |
| 2025-12-01 | 24.39 | 24.51 | 23.71 | 24.20 | -5.653% | 1,909,521 | -0.372% |
| 2025-11-28 | 26.33 | 26.34 | 25.54 | 25.65 | +0.905% | 1,255,761 | -6.004% |
| 2025-11-26 | 24.69 | 25.57 | 24.51 | 25.42 | +2.998% | 1,399,405 | -5.153% |
| 2025-11-25 | 24.65 | 24.91 | 24.35 | 24.68 | -2.102% | 5,766,706 | -2.310% |
| 2025-11-24 | 24.29 | 25.24 | 24.10 | 25.21 | +5.481% | 1,508,808 | -4.363% |
| 2025-11-21 | 23.65 | 24.19 | 23.27 | 23.90 | -2.049% | 3,935,208 | +0.879% |
| 2025-11-20 | 25.83 | 25.89 | 24.31 | 24.40 | -3.405% | 3,431,052 | -1.189% |
| 2025-11-19 | 25.77 | 26.11 | 25.02 | 25.26 | -3.698% | 3,124,953 | -4.553% |
| 2025-11-18 | 25.93 | 26.52 | 25.73 | 26.23 | +1.001% | 1,814,145 | -8.082% |
| 2025-11-17 | 26.60 | 27.12 | 25.77 | 25.97 | -2.588% | 4,990,575 | -7.162% |
| 2025-11-14 | 26.95 | 27.55 | 26.61 | 26.66 | -3.859% | 2,045,261 | -9.565% |
| 2025-11-13 | 28.98 | 29.26 | 27.68 | 27.73 | -3.447% | 1,815,787 | -13.054% |
| 2025-11-12 | 29.65 | 29.67 | 28.51 | 28.72 | -1.170% | 1,527,040 | -16.052% |
| 2025-11-11 | 29.55 | 29.60 | 29.04 | 29.06 | -3.069% | 867,332 | -17.034% |
| 2025-11-10 | 30.03 | 30.07 | 29.60 | 29.98 | +2.181% | 1,642,768 | -19.580% |
| 2025-11-07 | 28.34 | 29.38 | 28.11 | 29.34 | +2.875% | 1,980,019 | -17.825% |
| 2025-11-06 | 29.10 | 29.11 | 28.36 | 28.52 | -2.828% | 1,757,810 | -15.463% |
| 2025-11-05 | 29.04 | 29.59 | 28.90 | 29.35 | +3.019% | 1,744,034 | -17.853% |
| 2025-11-04 | 29.33 | 29.64 | 28.16 | 28.49 | -5.474% | 3,586,144 | -15.374% |
| 2025-11-03 | 30.41 | 30.60 | 29.78 | 30.14 | -2.868% | 1,902,034 | -20.007% |
| 2025-10-31 | 31.09 | 31.41 | 30.71 | 31.03 | +3.158% | 1,880,618 | -22.301% |
| 2025-10-30 | 30.69 | 30.71 | 30.05 | 30.08 | -3.836% | 4,036,467 | -19.847% |
| 2025-10-29 | 32.11 | 32.14 | 30.91 | 31.28 | -2.676% | 2,400,611 | -22.922% |
| 2025-10-28 | 32.57 | 32.85 | 32.11 | 32.14 | -1.138% | 1,195,960 | -24.984% |
| 2025-10-27 | 32.56 | 32.76 | 32.39 | 32.51 | +3.965% | 1,038,186 | -25.838% |
| 2025-10-24 | 31.49 | 31.51 | 31.05 | 31.27 | +0.256% | 995,453 | -22.897% |
| 2025-10-23 | 30.88 | 31.50 | 30.76 | 31.19 | +2.329% | 1,501,619 | -22.700% |
| 2025-10-22 | 30.59 | 30.88 | 30.39 | 30.48 | -3.666% | 2,889,792 | -20.899% |
| 2025-10-21 | 30.75 | 32.26 | 30.60 | 31.64 | +0.925% | 2,015,428 | -23.799% |
| 2025-10-20 | 31.34 | 31.61 | 31.08 | 31.35 | +4.084% | 2,146,092 | -23.094% |
| 2025-10-17 | 29.86 | 30.41 | 29.58 | 30.12 | -1.633% | 5,064,714 | -19.954% |
| 2025-10-16 | 31.44 | 31.54 | 30.42 | 30.62 | -2.701% | 3,898,656 | -21.261% |
| 2025-10-15 | 31.55 | 31.77 | 31.16 | 31.47 | -1.224% | 2,140,105 | -23.387% |
| 2025-10-14 | 31.33 | 32.15 | 31.08 | 31.86 | -2.777% | 2,121,576 | -24.325% |
| 2025-10-13 | 32.37 | 32.81 | 32.20 | 32.77 | -0.667% | 3,844,303 | -26.427% |
| 2025-10-10 | 34.53 | 34.68 | 32.80 | 32.99 | -3.651% | 2,885,813 | -26.917% |
| 2025-10-09 | 34.94 | 34.94 | 33.86 | 34.24 | -1.947% | 1,933,811 | -29.585% |
| 2025-10-08 | 34.66 | 35.14 | 34.44 | 34.92 | +1.482% | 1,318,603 | -30.956% |
| 2025-10-07 | 35.36 | 35.36 | 34.14 | 34.41 | -3.043% | 2,528,427 | -29.933% |
| 2025-10-06 | 35.34 | 35.76 | 35.21 | 35.49 | +2.100% | 2,154,183 | -32.065% |
| 2025-10-03 | 34.17 | 35.11 | 33.97 | 34.76 | +1.548% | 2,705,590 | -30.639% |
| 2025-10-02 | 33.75 | 34.28 | 33.56 | 34.23 | +2.978% | 1,899,277 | -29.565% |
| 2025-10-01 | 33.03 | 33.47 | 32.96 | 33.24 | +2.688% | 1,371,519 | -27.467% |
| 2025-09-30 | 32.07 | 32.42 | 31.93 | 32.37 | +0.031% | 1,366,028 | -25.517% |
| 2025-09-29 | 31.76 | 32.39 | 31.72 | 32.36 | +4.793% | 1,741,194 | -25.494% |
| 2025-09-26 | 30.88 | 31.21 | 30.75 | 30.88 | -0.162% | 1,397,879 | -21.924% |
| 2025-09-25 | 31.58 | 31.61 | 30.70 | 30.93 | -3.675% | 2,789,922 | -22.050% |
| 2025-09-24 | 31.97 | 32.26 | 31.92 | 32.11 | +1.678% | 943,172 | -24.914% |
| 2025-09-23 | 31.96 | 32.05 | 31.56 | 31.58 | -0.441% | 1,001,068 | -23.654% |
| 2025-09-22 | 31.97 | 32.11 | 31.68 | 31.72 | -2.580% | 1,437,151 | -23.991% |
| 2025-09-19 | 32.89 | 32.98 | 32.55 | 32.56 | -1.987% | 1,372,942 | -25.952% |
| 2025-09-18 | 33.25 | 33.39 | 33.12 | 33.22 | +1.497% | 1,648,862 | -27.423% |
| 2025-09-17 | 32.88 | 32.91 | 32.45 | 32.73 | -1.028% | 1,242,203 | -26.337% |
| 2025-09-16 | 32.67 | 33.09 | 32.46 | 33.07 | +1.348% | 911,181 | -27.094% |
| 2025-09-15 | 32.54 | 32.70 | 32.35 | 32.63 | -1.360% | 1,256,849 | -26.111% |
| 2025-09-12 | 32.53 | 33.09 | 32.49 | 33.08 | +2.067% | 733,975 | -27.116% |
| 2025-09-11 | 32.20 | 32.48 | 32.17 | 32.41 | +0.809% | 734,708 | -25.609% |
| 2025-09-10 | 32.18 | 32.38 | 32.02 | 32.15 | +2.096% | 1,287,558 | -25.008% |
| 2025-09-09 | 31.92 | 31.96 | 31.32 | 31.49 | -0.694% | 876,832 | -23.436% |
| 2025-09-08 | 31.76 | 31.97 | 31.65 | 31.71 | +0.412% | 751,557 | -23.967% |
| 2025-09-05 | 31.95 | 32.02 | 31.17 | 31.58 | +1.674% | 738,524 | -23.654% |
| 2025-09-04 | 31.36 | 31.36 | 30.92 | 31.06 | -2.142% | 857,488 | -22.376% |
| 2025-09-03 | 31.51 | 31.86 | 31.43 | 31.74 | +1.309% | 728,391 | -24.039% |
| 2025-09-02 | 30.96 | 31.63 | 30.86 | 31.33 | +2.352% | 1,121,368 | -23.045% |
| 2025-08-29 | 31.26 | 31.26 | 30.54 | 30.61 | -3.347% | 976,763 | -21.235% |
| 2025-08-28 | 31.98 | 32.06 | 31.66 | 31.67 | -0.126% | 581,011 | -23.871% |
| 2025-08-27 | 31.50 | 31.88 | 31.41 | 31.71 | +0.859% | 881,859 | -23.967% |
| 2025-08-26 | 31.11 | 31.46 | 30.95 | 31.44 | +0.287% | 713,972 | -23.314% |
| 2025-08-25 | 31.61 | 31.95 | 31.27 | 31.35 | -5.029% | 778,184 | -23.094% |
| 2025-08-22 | 31.77 | 33.24 | 31.66 | 33.01 | +4.034% | 701,388 | -26.962% |
| 2025-08-21 | 32.06 | 32.26 | 31.66 | 31.73 | -1.917% | 349,103 | -24.015% |
| 2025-08-20 | 32.07 | 32.36 | 31.77 | 32.35 | +1.125% | 1,670,344 | -25.471% |
| 2025-08-19 | 32.76 | 32.76 | 31.86 | 31.99 | -2.796% | 805,729 | -24.633% |
| 2025-08-18 | 32.72 | 33.05 | 32.48 | 32.91 | -0.574% | 441,900 | -26.740% |
| 2025-08-15 | 33.54 | 33.54 | 33.05 | 33.10 | -0.898% | 441,232 | -27.160% |
| 2025-08-14 | 33.47 | 33.78 | 33.16 | 33.40 | -3.940% | 930,661 | -27.814% |
| 2025-08-13 | 34.16 | 34.79 | 33.99 | 34.77 | +2.688% | 703,411 | -30.659% |
| 2025-08-12 | 33.73 | 34.01 | 33.56 | 33.86 | +0.564% | 624,541 | -28.795% |
| 2025-08-11 | 33.80 | 34.17 | 33.55 | 33.67 | +2.185% | 725,406 | -28.393% |
| 2025-08-08 | 33.06 | 33.21 | 32.78 | 32.95 | -0.962% | 1,130,387 | -26.829% |
| 2025-08-07 | 32.96 | 33.30 | 32.73 | 33.27 | +1.961% | 666,997 | -27.532% |
| 2025-08-06 | 32.23 | 32.75 | 32.12 | 32.63 | +1.461% | 729,299 | -26.111% |
| 2025-08-05 | 32.31 | 32.42 | 31.86 | 32.16 | -0.955% | 687,237 | -25.031% |
| 2025-08-04 | 32.31 | 32.74 | 32.27 | 32.47 | +1.437% | 758,451 | -25.747% |
| 2025-08-01 | 32.68 | 32.73 | 31.96 | 32.01 | -3.117% | 976,156 | -24.680% |
| 2025-07-31 | 33.44 | 33.65 | 33.02 | 33.04 | -0.091% | 745,796 | -27.028% |
| 2025-07-30 | 33.27 | 33.63 | 32.74 | 33.07 | -0.541% | 1,148,038 | -27.094% |
| 2025-07-29 | 33.66 | 33.68 | 33.07 | 33.25 | -0.479% | 1,238,731 | -27.489% |
| 2025-07-28 | 33.58 | 33.72 | 33.21 | 33.41 | +1.059% | 884,885 | -27.836% |
| 2025-07-25 | 32.91 | 33.14 | 32.54 | 33.06 | -1.899% | 1,077,550 | -27.072% |
| 2025-07-24 | 33.62 | 33.85 | 33.36 | 33.70 | +0.507% | 1,622,942 | -28.457% |
| 2025-07-23 | 33.44 | 33.62 | 33.20 | 33.53 | -0.711% | 1,023,294 | -28.094% |
| 2025-07-22 | 33.76 | 34.03 | 33.26 | 33.77 | +2.179% | 958,667 | -28.605% |
| 2025-07-21 | 33.47 | 33.75 | 32.99 | 33.05 | -0.482% | 1,427,570 | -27.050% |
| 2025-07-18 | 33.64 | 33.77 | 33.14 | 33.21 | -1.395% | 981,555 | -27.401% |
| 2025-07-17 | 33.38 | 33.95 | 33.26 | 33.68 | -0.237% | 943,756 | -28.414% |
| 2025-07-16 | 33.64 | 33.96 | 33.43 | 33.76 | +2.427% | 1,284,923 | -28.584% |
| 2025-07-15 | 33.33 | 33.55 | 32.76 | 32.96 | -2.859% | 1,564,610 | -26.851% |
| 2025-07-14 | 34.46 | 34.55 | 33.73 | 33.93 | +1.465% | 1,243,786 | -28.942% |
| 2025-07-11 | 33.31 | 33.46 | 33.01 | 33.44 | +4.142% | 1,276,587 | -27.901% |
| 2025-07-10 | 31.43 | 32.25 | 31.30 | 32.11 | +1.453% | 1,221,471 | -24.914% |
| 2025-07-09 | 31.02 | 31.72 | 30.69 | 31.65 | +2.827% | 1,019,495 | -23.823% |
| 2025-07-08 | 30.82 | 30.91 | 30.57 | 30.78 | +0.687% | 526,568 | -21.670% |
| 2025-07-07 | 30.69 | 30.74 | 30.40 | 30.57 | -1.164% | 633,747 | -21.132% |
| 2025-07-03 | 30.96 | 31.31 | 30.88 | 30.93 | -0.354% | 774,926 | -22.050% |
| 2025-07-02 | 30.43 | 31.08 | 30.41 | 31.04 | +4.056% | 1,177,650 | -22.326% |
| 2025-07-01 | 30.16 | 30.34 | 29.80 | 29.83 | -2.100% | 828,409 | -19.175% |
| 2025-06-30 | 30.51 | 30.52 | 30.19 | 30.47 | +0.794% | 810,452 | -20.873% |
| 2025-06-27 | 30.22 | 30.49 | 30.12 | 30.23 | -0.722% | 574,661 | -20.245% |
| 2025-06-26 | 30.31 | 30.49 | 30.16 | 30.45 | -0.164% | 772,026 | -20.821% |
| 2025-06-25 | 30.52 | 30.61 | 30.23 | 30.50 | +1.973% | 511,314 | -20.951% |
| 2025-06-24 | 29.76 | 30.09 | 29.66 | 29.91 | +2.396% | 469,068 | -19.392% |
| 2025-06-23 | 28.62 | 29.25 | 28.19 | 29.21 | -0.137% | 1,038,989 | -17.460% |
| 2025-06-20 | 30.04 | 30.04 | 28.96 | 29.25 | -0.442% | 1,253,107 | -17.573% |
| 2025-06-18 | 29.41 | 29.79 | 29.29 | 29.38 | -0.844% | 1,009,168 | -17.937% |
| 2025-06-17 | 29.89 | 29.91 | 29.23 | 29.63 | -3.611% | 736,102 | -18.630% |
| 2025-06-16 | 30.18 | 30.82 | 30.14 | 30.74 | +3.293% | 881,826 | -21.568% |
| 2025-06-13 | 29.67 | 30.01 | 29.46 | 29.76 | -1.555% | 718,017 | -18.985% |
| 2025-06-12 | 30.23 | 30.68 | 30.14 | 30.23 | -1.819% | 618,419 | -20.245% |
| 2025-06-11 | 31.07 | 31.24 | 30.68 | 30.79 | -0.677% | 777,895 | -21.695% |
| 2025-06-10 | 31.06 | 31.24 | 30.64 | 31.00 | +0.747% | 788,301 | -22.226% |
| 2025-06-09 | 30.44 | 30.79 | 30.26 | 30.77 | +4.234% | 788,407 | -21.644% |
| 2025-06-06 | 29.41 | 29.84 | 29.41 | 29.52 | +2.393% | 621,324 | -18.327% |
| 2025-06-05 | 29.92 | 29.93 | 28.74 | 28.83 | -2.962% | 823,170 | -16.372% |
| 2025-06-04 | 29.71 | 29.86 | 29.47 | 29.71 | -1.230% | 477,799 | -18.849% |
| 2025-06-03 | 29.84 | 30.23 | 29.73 | 30.08 | +1.759% | 629,971 | -19.847% |
| 2025-06-02 | 29.42 | 29.63 | 29.32 | 29.56 | -0.135% | 572,482 | -18.437% |
| 2025-05-30 | 29.90 | 29.99 | 29.32 | 29.60 | -1.003% | 529,312 | -18.547% |
| 2025-05-29 | 30.65 | 30.66 | 29.84 | 29.90 | -1.222% | 877,811 | -19.365% |
| 2025-05-28 | 30.78 | 30.83 | 30.25 | 30.27 | -2.794% | 598,325 | -20.350% |
| 2025-05-27 | 31.27 | 31.34 | 30.77 | 31.14 | +1.202% | 661,853 | -22.575% |
| 2025-05-23 | 30.75 | 31.14 | 30.59 | 30.77 | -2.193% | 892,573 | -21.644% |
| 2025-05-22 | 31.52 | 31.70 | 31.27 | 31.46 | +2.409% | 1,167,117 | -23.363% |
| 2025-05-21 | 30.09 | 31.07 | 30.03 | 30.72 | +1.420% | 1,142,365 | -21.517% |
| 2025-05-20 | 29.61 | 30.36 | 29.47 | 30.29 | +1.406% | 460,756 | -20.403% |
| 2025-05-19 | 29.02 | 29.88 | 28.97 | 29.87 | +1.495% | 1,046,723 | -19.284% |
| 2025-05-16 | 29.32 | 29.59 | 29.24 | 29.43 | +0.753% | 393,696 | -18.077% |
| 2025-05-15 | 29.00 | 29.48 | 28.68 | 29.21 | -0.068% | 546,788 | -17.460% |
| 2025-05-14 | 29.43 | 29.52 | 29.02 | 29.23 | -1.483% | 407,954 | -17.516% |
| 2025-05-13 | 29.37 | 29.72 | 29.10 | 29.67 | +2.949% | 628,416 | -18.739% |
| 2025-05-12 | 29.48 | 29.59 | 28.49 | 28.82 | -1.301% | 616,311 | -16.343% |
| 2025-05-09 | 29.12 | 29.36 | 28.95 | 29.20 | +1.884% | 565,802 | -17.432% |
| 2025-05-08 | 28.12 | 28.75 | 28.03 | 28.66 | +5.329% | 656,786 | -15.876% |
| 2025-05-07 | 27.39 | 27.59 | 27.10 | 27.21 | +1.303% | 412,053 | -11.393% |
| 2025-05-06 | 26.51 | 26.91 | 26.39 | 26.86 | +0.599% | 581,342 | -10.238% |
| 2025-05-05 | 26.65 | 26.85 | 26.46 | 26.70 | -2.732% | 680,173 | -9.700% |
| 2025-05-02 | 27.46 | 27.72 | 27.36 | 27.45 | +0.402% | 463,929 | -12.168% |
| 2025-05-01 | 27.37 | 27.60 | 27.12 | 27.34 | +2.666% | 818,806 | -11.814% |
| 2025-04-30 | 26.76 | 26.76 | 26.25 | 26.63 | -1.297% | 529,533 | -9.463% |
| 2025-04-29 | 26.85 | 27.02 | 26.77 | 26.98 | +0.597% | 502,856 | -10.638% |
| 2025-04-28 | 26.90 | 26.93 | 26.43 | 26.82 | -0.630% | 585,974 | -10.104% |
| 2025-04-25 | 26.69 | 27.14 | 26.65 | 26.99 | +1.888% | 881,577 | -10.671% |
| 2025-04-24 | 26.26 | 26.52 | 26.20 | 26.49 | +0.038% | 686,872 | -8.985% |
| 2025-04-23 | 26.61 | 26.80 | 26.02 | 26.48 | +2.160% | 929,659 | -8.950% |
| 2025-04-22 | 25.38 | 25.99 | 25.32 | 25.92 | +4.727% | 2,395,938 | -6.983% |
| 2025-04-21 | 24.68 | 25.07 | 24.44 | 24.75 | +2.953% | 1,294,181 | -2.586% |
| 2025-04-17 | 23.94 | 24.20 | 23.71 | 24.04 | +0.712% | 511,052 | +0.291% |
| 2025-04-16 | 23.67 | 24.19 | 23.56 | 23.87 | +0.378% | 532,704 | +1.005% |
| 2025-04-15 | 24.29 | 24.46 | 23.73 | 23.78 | 0.000% | 953,445 | +1.388% |