HTUS
Hull Tactical US ETF
stockBATSETF
At CloseOct 2, 2026 3:15:17 PM EDT
45.87USD+0.043%(+0.02)5,062
44.05Bid47.72Ask3.67SpreadHTUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.91 | 45.99 | 45.74 | 45.85 | +0.681% | 10,069 | 0.000% |
| 2026-10-01 | 45.61 | 45.61 | 45.35 | 45.54 | -0.022% | 19,431 | +0.681% |
| 2026-09-30 | 46.11 | 46.11 | 45.50 | 45.55 | -0.086% | 6,988 | +0.659% |
| 2026-09-29 | 45.98 | 45.98 | 45.50 | 45.59 | -0.298% | 7,429 | +0.572% |
| 2026-09-28 | 46.29 | 46.30 | 45.70 | 45.73 | -0.513% | 4,183 | +0.272% |
| 2026-09-25 | 45.71 | 46.02 | 45.71 | 45.96 | +0.350% | 11,464 | -0.243% |
| 2026-09-24 | 45.72 | 45.86 | 45.67 | 45.80 | -0.140% | 4,736 | +0.106% |
| 2026-09-23 | 46.10 | 46.10 | 45.80 | 45.87 | -0.670% | 9,714 | -0.034% |
| 2026-09-22 | 46.20 | 46.20 | 46.08 | 46.18 | +0.359% | 6,529 | -0.704% |
| 2026-09-21 | 45.74 | 46.05 | 45.73 | 46.01 | +1.351% | 9,965 | -0.348% |
| 2026-09-18 | 45.79 | 45.79 | 45.24 | 45.40 | +0.258% | 6,918 | +0.999% |
| 2026-09-17 | 45.18 | 45.29 | 45.14 | 45.28 | +0.848% | 6,952 | +1.259% |
| 2026-09-16 | 45.19 | 45.25 | 44.66 | 44.90 | -0.407% | 11,890 | +2.117% |
| 2026-09-15 | 45.21 | 45.21 | 45.04 | 45.08 | -0.565% | 9,558 | +1.702% |
| 2026-09-14 | 45.23 | 45.39 | 45.20 | 45.34 | -0.200% | 17,099 | +1.127% |
| 2026-09-11 | 45.45 | 45.57 | 45.40 | 45.43 | +0.677% | 26,123 | +0.925% |
| 2026-09-10 | 45.15 | 45.22 | 45.07 | 45.12 | -0.596% | 42,702 | +1.608% |
| 2026-09-09 | 45.56 | 45.56 | 45.40 | 45.40 | -0.449% | 4,243 | +1.003% |
| 2026-09-08 | 45.76 | 45.76 | 45.56 | 45.60 | -0.532% | 4,126 | +0.549% |
| 2026-09-04 | 45.84 | 45.84 | 45.78 | 45.84 | -0.110% | 7,038 | +0.014% |
| 2026-09-03 | 45.63 | 45.93 | 45.63 | 45.89 | +1.067% | 7,170 | -0.097% |
| 2026-09-02 | 45.40 | 45.47 | 45.37 | 45.41 | +0.139% | 16,091 | +0.969% |
| 2026-09-01 | 45.40 | 45.53 | 45.34 | 45.35 | -0.715% | 32,493 | +1.110% |
| 2026-08-31 | 45.61 | 45.69 | 45.57 | 45.67 | -0.357% | 12,613 | +0.387% |
| 2026-08-28 | 45.95 | 46.13 | 45.76 | 45.84 | -0.007% | 35,505 | +0.029% |
| 2026-08-27 | 45.78 | 45.90 | 45.76 | 45.84 | +0.504% | 6,457 | +0.022% |
| 2026-08-26 | 45.61 | 45.67 | 45.55 | 45.61 | -0.043% | 8,093 | +0.526% |
| 2026-08-25 | 45.64 | 45.64 | 45.50 | 45.63 | +0.261% | 6,499 | +0.482% |
| 2026-08-24 | 45.55 | 45.57 | 45.47 | 45.51 | -0.181% | 3,716 | +0.745% |
| 2026-08-21 | 45.13 | 45.66 | 45.13 | 45.59 | +0.176% | 10,461 | +0.562% |
| 2026-08-20 | 45.70 | 45.78 | 45.51 | 45.51 | -0.554% | 4,021 | +0.739% |
| 2026-08-19 | 45.79 | 45.93 | 45.77 | 45.77 | -0.038% | 6,111 | +0.180% |
| 2026-08-18 | 45.39 | 45.84 | 45.39 | 45.79 | -0.643% | 7,336 | +0.142% |
| 2026-08-17 | 46.19 | 46.24 | 46.07 | 46.08 | -0.351% | 5,168 | -0.502% |
| 2026-08-14 | 46.20 | 46.33 | 46.19 | 46.24 | -0.018% | 8,667 | -0.851% |
| 2026-08-13 | 46.23 | 46.36 | 46.19 | 46.25 | +0.635% | 10,897 | -0.869% |
| 2026-08-12 | 47.13 | 47.13 | 45.96 | 45.96 | +0.059% | 11,146 | -0.239% |
| 2026-08-11 | 46.08 | 46.12 | 45.92 | 45.93 | -0.242% | 6,967 | -0.180% |
| 2026-08-10 | 46.00 | 46.13 | 45.98 | 46.04 | +0.327% | 31,603 | -0.422% |
| 2026-08-07 | 45.81 | 45.96 | 45.81 | 45.89 | +0.372% | 8,376 | -0.096% |
| 2026-08-06 | 45.91 | 45.91 | 45.60 | 45.72 | -0.491% | 19,938 | +0.275% |
| 2026-08-05 | 46.19 | 46.19 | 45.89 | 45.95 | +0.591% | 5,828 | -0.217% |
| 2026-08-04 | 45.01 | 45.75 | 45.01 | 45.68 | +2.330% | 14,101 | +0.372% |
| 2026-08-03 | 44.39 | 44.71 | 44.39 | 44.64 | +1.431% | 9,165 | +2.711% |
| 2026-07-31 | 43.62 | 44.10 | 43.54 | 44.01 | +1.186% | 14,032 | +4.181% |
| 2026-07-30 | 43.35 | 43.55 | 43.19 | 43.49 | +1.070% | 10,319 | +5.416% |
| 2026-07-29 | 43.09 | 43.68 | 42.99 | 43.03 | -1.355% | 22,564 | +6.544% |
| 2026-07-28 | 43.69 | 43.69 | 43.42 | 43.63 | +0.230% | 15,717 | +5.101% |
| 2026-07-27 | 44.19 | 44.81 | 43.36 | 43.53 | +0.196% | 21,363 | +5.342% |
| 2026-07-24 | 43.45 | 43.68 | 43.42 | 43.44 | -0.252% | 10,404 | +5.548% |
| 2026-07-23 | 43.96 | 43.96 | 43.45 | 43.55 | -0.892% | 4,542 | +5.282% |
| 2026-07-22 | 44.31 | 44.31 | 43.94 | 43.94 | +0.020% | 3,461 | +4.342% |
| 2026-07-21 | 43.81 | 43.99 | 43.81 | 43.93 | +0.675% | 6,266 | +4.363% |
| 2026-07-20 | 43.78 | 43.84 | 43.60 | 43.64 | -0.290% | 13,073 | +5.068% |
| 2026-07-17 | 43.64 | 43.95 | 43.64 | 43.77 | -0.782% | 42,078 | +4.762% |
| 2026-07-16 | 44.38 | 44.38 | 44.10 | 44.11 | -0.358% | 6,503 | +3.943% |
| 2026-07-15 | 44.48 | 44.48 | 44.11 | 44.27 | +0.214% | 5,901 | +3.571% |
| 2026-07-14 | 44.10 | 44.22 | 44.03 | 44.17 | +0.321% | 21,829 | +3.792% |
| 2026-07-13 | 44.24 | 44.27 | 44.01 | 44.03 | -0.751% | 4,699 | +4.126% |
| 2026-07-10 | 44.23 | 44.40 | 44.12 | 44.37 | +0.516% | 8,432 | +3.344% |
| 2026-07-09 | 43.94 | 44.20 | 43.94 | 44.14 | +0.732% | 7,979 | +3.877% |
| 2026-07-08 | 43.65 | 43.82 | 43.60 | 43.82 | -0.272% | 6,074 | +4.638% |
| 2026-07-07 | 43.91 | 44.04 | 43.90 | 43.94 | -0.438% | 5,174 | +4.353% |
| 2026-07-06 | 43.97 | 44.21 | 43.97 | 44.13 | +0.617% | 6,284 | +3.896% |
| 2026-07-02 | 44.07 | 44.11 | 43.56 | 43.86 | +0.034% | 15,794 | +4.537% |
| 2026-07-01 | 43.73 | 44.04 | 43.73 | 43.85 | -0.011% | 5,382 | +4.573% |
| 2026-06-30 | 43.74 | 43.95 | 42.51 | 43.85 | +0.435% | 18,578 | +4.561% |
| 2026-06-29 | 43.80 | 48.30 | 43.36 | 43.66 | +0.983% | 57,080 | +5.016% |
| 2026-06-26 | 43.25 | 43.30 | 43.10 | 43.23 | +0.130% | 6,713 | +6.049% |
| 2026-06-25 | 43.09 | 43.40 | 43.09 | 43.18 | +0.087% | 60,589 | +6.187% |
| 2026-06-24 | 43.31 | 43.39 | 43.12 | 43.14 | -0.263% | 2,383 | +6.279% |
| 2026-06-23 | 43.28 | 43.47 | 43.25 | 43.25 | -1.200% | 4,965 | +6.000% |
| 2026-06-22 | 44.05 | 44.05 | 43.72 | 43.78 | -0.500% | 5,203 | +4.728% |
| 2026-06-18 | 43.84 | 44.00 | 43.84 | 44.00 | +1.158% | 4,128 | +4.205% |
| 2026-06-17 | 44.08 | 44.09 | 43.50 | 43.50 | -1.145% | 9,291 | +5.411% |
| 2026-06-16 | 44.23 | 44.23 | 44.00 | 44.00 | -0.385% | 3,855 | +4.205% |
| 2026-06-15 | 43.78 | 44.40 | 43.78 | 44.17 | +1.355% | 7,619 | +3.804% |
| 2026-06-12 | 43.54 | 43.62 | 43.38 | 43.58 | +0.413% | 9,006 | +5.211% |
| 2026-06-11 | 42.95 | 43.40 | 42.77 | 43.40 | +1.489% | 24,359 | +5.645% |
| 2026-06-10 | 43.26 | 43.26 | 42.76 | 42.76 | -0.388% | 6,261 | +7.218% |
| 2026-06-09 | 43.62 | 43.81 | 42.61 | 42.93 | -1.185% | 23,922 | +6.802% |
| 2026-06-08 | 43.47 | 43.73 | 43.42 | 43.44 | +0.060% | 16,045 | +5.536% |
| 2026-06-05 | 44.47 | 44.47 | 43.31 | 43.42 | -2.018% | 6,400 | +5.599% |
| 2026-06-04 | 44.21 | 44.36 | 44.21 | 44.31 | +0.263% | 3,235 | +3.469% |
| 2026-06-03 | 44.27 | 44.30 | 44.19 | 44.20 | -0.548% | 5,677 | +3.741% |
| 2026-06-02 | 44.36 | 44.49 | 44.34 | 44.44 | +0.244% | 9,248 | +3.173% |
| 2026-06-01 | 44.40 | 44.43 | 44.19 | 44.33 | +0.288% | 11,460 | +3.425% |
| 2026-05-29 | 44.21 | 44.32 | 44.17 | 44.20 | +0.134% | 11,619 | +3.722% |
| 2026-05-28 | 44.07 | 44.16 | 43.86 | 44.15 | +0.498% | 7,245 | +3.862% |
| 2026-05-27 | 43.94 | 43.98 | 43.86 | 43.93 | +0.061% | 147,424 | +4.379% |
| 2026-05-26 | 43.81 | 44.01 | 43.81 | 43.90 | +0.487% | 11,530 | +4.443% |
| 2026-05-22 | 43.72 | 43.81 | 43.59 | 43.69 | -0.044% | 5,425 | +4.952% |
| 2026-05-21 | 43.17 | 43.78 | 43.17 | 43.71 | +0.722% | 6,742 | +4.906% |
| 2026-05-20 | 43.20 | 43.43 | 43.20 | 43.39 | +0.913% | 36,554 | +5.663% |
| 2026-05-19 | 44.20 | 44.20 | 43.00 | 43.00 | -0.528% | 8,068 | +6.628% |
| 2026-05-18 | 43.30 | 43.30 | 43.07 | 43.23 | -0.108% | 4,988 | +6.065% |
| 2026-05-15 | 43.29 | 43.49 | 43.28 | 43.28 | -0.921% | 6,040 | +5.950% |
| 2026-05-14 | 43.72 | 43.76 | 43.54 | 43.68 | +0.606% | 13,431 | +4.975% |
| 2026-05-13 | 43.44 | 43.53 | 43.16 | 43.41 | +0.523% | 7,163 | +5.611% |
| 2026-05-12 | 43.15 | 43.19 | 42.95 | 43.19 | -0.031% | 5,532 | +6.164% |
| 2026-05-11 | 43.37 | 43.37 | 43.12 | 43.20 | +0.245% | 8,781 | +6.131% |
| 2026-05-08 | 43.08 | 43.17 | 43.02 | 43.10 | +0.668% | 7,996 | +6.390% |
| 2026-05-07 | 43.41 | 43.41 | 42.72 | 42.81 | -0.329% | 8,307 | +7.101% |
| 2026-05-06 | 42.73 | 42.99 | 42.73 | 42.95 | +1.325% | 6,450 | +6.750% |
| 2026-05-05 | 42.38 | 42.47 | 42.33 | 42.39 | +0.743% | 2,790 | +8.164% |
| 2026-05-04 | 42.37 | 42.37 | 41.99 | 42.08 | -0.367% | 4,140 | +8.968% |
| 2026-05-01 | 42.00 | 42.34 | 42.00 | 42.23 | +0.237% | 11,291 | +8.569% |
| 2026-04-30 | 41.83 | 42.17 | 41.83 | 42.13 | +1.008% | 4,698 | +8.826% |
| 2026-04-29 | 41.58 | 41.73 | 41.35 | 41.71 | -0.116% | 2,611 | +9.923% |
| 2026-04-28 | 41.89 | 41.89 | 41.70 | 41.76 | -0.242% | 3,024 | +9.795% |
| 2026-04-27 | 41.94 | 41.96 | 41.78 | 41.86 | +0.136% | 5,992 | +9.529% |
| 2026-04-24 | 41.63 | 41.80 | 41.62 | 41.80 | +0.700% | 1,483 | +9.678% |
| 2026-04-23 | 41.73 | 41.82 | 41.21 | 41.51 | -0.309% | 3,729 | +10.446% |
| 2026-04-22 | 41.72 | 41.72 | 41.51 | 41.64 | +0.868% | 2,356 | +10.105% |
| 2026-04-21 | 41.50 | 41.53 | 41.28 | 41.28 | -0.449% | 5,199 | +11.060% |
| 2026-04-20 | 41.63 | 41.63 | 41.41 | 41.47 | -0.323% | 4,258 | +10.562% |
| 2026-04-17 | 41.19 | 41.76 | 41.19 | 41.60 | +1.178% | 27,344 | +10.205% |
| 2026-04-16 | 41.31 | 41.31 | 41.02 | 41.12 | +0.102% | 15,309 | +11.503% |
| 2026-04-15 | 40.94 | 41.18 | 40.84 | 41.08 | +0.852% | 44,440 | +11.617% |
| 2026-04-14 | 40.33 | 40.73 | 40.33 | 40.73 | +2.630% | 6,108 | +12.568% |
| 2026-04-13 | 39.93 | 40.03 | 39.69 | 39.69 | -0.546% | 6,640 | +15.529% |
| 2026-04-10 | 40.15 | 40.15 | 39.90 | 39.91 | -0.233% | 2,810 | +14.898% |
| 2026-04-09 | 39.64 | 40.00 | 39.51 | 40.00 | +0.955% | 2,397 | +14.630% |
| 2026-04-08 | 39.69 | 39.70 | 39.38 | 39.62 | +3.108% | 18,726 | +15.725% |
| 2026-04-07 | 38.16 | 38.43 | 37.94 | 38.43 | -0.219% | 11,532 | +19.321% |
| 2026-04-06 | 38.52 | 38.53 | 38.37 | 38.51 | +0.471% | 6,487 | +19.060% |
| 2026-04-02 | 37.65 | 38.35 | 37.48 | 38.33 | -0.006% | 3,475 | +19.622% |
| 2026-04-01 | 38.31 | 38.61 | 38.31 | 38.33 | +0.423% | 7,833 | +19.614% |
| 2026-03-31 | 37.11 | 38.17 | 37.11 | 38.17 | +3.723% | 22,202 | +20.121% |
| 2026-03-30 | 37.44 | 37.44 | 36.59 | 36.80 | -0.433% | 22,606 | +24.593% |
| 2026-03-27 | 37.19 | 37.24 | 36.87 | 36.96 | -1.624% | 97,768 | +24.053% |
| 2026-03-26 | 38.15 | 38.15 | 37.57 | 37.57 | -1.910% | 5,331 | +22.039% |
| 2026-03-25 | 38.45 | 38.45 | 38.26 | 38.30 | +0.794% | 37,912 | +19.708% |
| 2026-03-24 | 38.02 | 38.26 | 37.96 | 38.00 | -0.445% | 6,848 | +20.658% |
| 2026-03-23 | 38.21 | 38.65 | 38.02 | 38.17 | +1.166% | 8,327 | +20.121% |
| 2026-03-20 | 38.50 | 38.50 | 37.50 | 37.73 | -1.898% | 9,003 | +21.522% |
| 2026-03-19 | 38.28 | 38.51 | 38.08 | 38.46 | -0.078% | 19,245 | +19.215% |
| 2026-03-18 | 38.97 | 39.01 | 38.49 | 38.49 | -1.711% | 15,364 | +19.122% |
| 2026-03-17 | 39.17 | 39.23 | 38.92 | 39.16 | +0.443% | 165,732 | +17.084% |
| 2026-03-16 | 38.86 | 39.09 | 38.86 | 38.99 | +1.161% | 7,372 | +17.602% |
| 2026-03-13 | 39.01 | 39.01 | 38.52 | 38.54 | -0.900% | 7,929 | +18.968% |
| 2026-03-12 | 39.37 | 39.37 | 38.83 | 38.89 | -1.371% | 27,011 | +17.897% |
| 2026-03-11 | 39.68 | 39.68 | 39.38 | 39.43 | -0.276% | 2,996 | +16.280% |
| 2026-03-10 | 39.67 | 39.87 | 39.38 | 39.54 | +0.050% | 131,192 | +15.959% |
| 2026-03-09 | 38.55 | 39.52 | 38.40 | 39.52 | +1.308% | 271,320 | +16.017% |
| 2026-03-06 | 39.26 | 39.26 | 39.01 | 39.01 | -1.463% | 1,692 | +17.534% |
| 2026-03-05 | 39.51 | 39.72 | 39.20 | 39.59 | -0.529% | 2,591 | +15.814% |
| 2026-03-04 | 39.82 | 39.96 | 39.76 | 39.80 | +0.862% | 17,324 | +15.201% |
| 2026-03-03 | 38.80 | 39.59 | 38.80 | 39.46 | -1.200% | 4,332 | +16.194% |
| 2026-03-02 | 39.85 | 39.96 | 39.60 | 39.94 | +0.124% | 21,624 | +14.799% |
| 2026-02-27 | 39.81 | 39.90 | 39.69 | 39.89 | -0.375% | 3,435 | +14.941% |
| 2026-02-26 | 40.06 | 40.13 | 39.83 | 40.04 | -0.645% | 5,981 | +14.511% |
| 2026-02-25 | 40.33 | 40.37 | 40.16 | 40.30 | +0.754% | 7,043 | +13.772% |
| 2026-02-24 | 39.80 | 40.00 | 39.69 | 40.00 | +0.848% | 6,760 | +14.629% |
| 2026-02-23 | 39.89 | 39.89 | 39.60 | 39.66 | -0.968% | 4,608 | +15.601% |
| 2026-02-20 | 39.75 | 40.05 | 39.75 | 40.05 | +0.754% | 5,197 | +14.482% |
| 2026-02-19 | 39.80 | 39.88 | 39.68 | 39.75 | -0.474% | 10,588 | +15.346% |
| 2026-02-18 | 40.00 | 40.00 | 39.81 | 39.94 | +0.375% | 2,884 | +14.799% |
| 2026-02-17 | 39.43 | 39.85 | 39.43 | 39.79 | +0.556% | 9,395 | +15.230% |
| 2026-02-13 | 39.43 | 39.91 | 39.43 | 39.57 | -0.126% | 29,536 | +15.871% |
| 2026-02-12 | 40.34 | 40.35 | 39.61 | 39.62 | -1.639% | 9,495 | +15.725% |
| 2026-02-11 | 40.33 | 40.33 | 40.11 | 40.28 | +0.107% | 6,253 | +13.828% |
| 2026-02-10 | 40.13 | 40.38 | 40.13 | 40.24 | -0.154% | 6,410 | +13.950% |
| 2026-02-09 | 39.64 | 40.40 | 39.64 | 40.30 | +0.363% | 12,813 | +13.775% |
| 2026-02-06 | 39.50 | 40.18 | 39.50 | 40.15 | +1.653% | 16,608 | +14.188% |
| 2026-02-05 | 39.53 | 40.05 | 39.39 | 39.50 | -0.748% | 17,102 | +16.076% |
| 2026-02-04 | 39.95 | 39.97 | 39.67 | 39.80 | -0.299% | 11,262 | +15.208% |
| 2026-02-03 | 40.27 | 40.27 | 39.70 | 39.92 | -0.731% | 8,965 | +14.863% |
| 2026-02-02 | 40.01 | 40.27 | 40.01 | 40.21 | +0.441% | 8,867 | +14.023% |
| 2026-01-30 | 39.98 | 40.13 | 39.95 | 40.03 | -0.184% | 3,883 | +14.525% |
| 2026-01-29 | 40.01 | 40.16 | 39.82 | 40.11 | -0.091% | 10,639 | +14.315% |
| 2026-01-28 | 40.26 | 40.26 | 40.13 | 40.15 | -0.049% | 5,447 | +14.211% |
| 2026-01-27 | 40.19 | 40.23 | 40.16 | 40.16 | +0.186% | 6,508 | +14.156% |
| 2026-01-26 | 39.95 | 40.12 | 39.95 | 40.09 | +0.421% | 6,753 | +14.368% |
| 2026-01-23 | 39.91 | 40.00 | 39.87 | 39.92 | +0.099% | 10,019 | +14.849% |
| 2026-01-22 | 39.84 | 40.20 | 39.83 | 39.88 | +0.435% | 6,900 | +14.962% |
| 2026-01-21 | 39.41 | 39.73 | 39.41 | 39.71 | +0.889% | 8,821 | +15.462% |
| 2026-01-20 | 39.46 | 39.58 | 39.31 | 39.36 | -1.219% | 5,426 | +16.489% |
| 2026-01-16 | 39.91 | 39.91 | 39.79 | 39.85 | -0.159% | 5,056 | +15.069% |
| 2026-01-15 | 39.95 | 39.96 | 39.85 | 39.91 | +0.361% | 10,756 | +14.885% |
| 2026-01-14 | 40.20 | 40.20 | 39.60 | 39.77 | -0.368% | 22,234 | +15.299% |
| 2026-01-13 | 39.95 | 40.06 | 39.88 | 39.91 | -0.142% | 28,120 | +14.875% |
| 2026-01-12 | 39.96 | 40.15 | 39.92 | 39.97 | +0.009% | 40,503 | +14.711% |
| 2026-01-09 | 39.87 | 40.15 | 39.85 | 39.97 | +0.431% | 26,038 | +14.721% |
| 2026-01-08 | 39.69 | 40.00 | 39.69 | 39.79 | -0.098% | 17,030 | +15.216% |
| 2026-01-07 | 39.51 | 40.21 | 39.51 | 39.83 | -0.142% | 29,449 | +15.103% |
| 2026-01-06 | 39.84 | 40.13 | 39.75 | 39.89 | +0.480% | 33,985 | +14.940% |
| 2026-01-05 | 39.43 | 39.98 | 39.43 | 39.70 | 0.000% | 36,592 | +15.491% |
| 2026-01-02 | 39.54 | 39.75 | 39.45 | 39.70 | 0.000% | 25,463 | +15.491% |
| 2025-12-31 | 41.64 | 41.64 | 39.56 | 39.70 | -0.526% | 40,311 | +15.491% |
| 2025-12-30 | 40.20 | 40.80 | 39.76 | 39.91 | +0.092% | 39,455 | +14.884% |
| 2025-12-29 | 39.92 | 39.97 | 39.78 | 39.87 | -0.430% | 12,828 | +14.989% |
| 2025-12-26 | 39.82 | 40.09 | 39.82 | 40.05 | -10.572% | 6,935 | +14.494% |
| 2025-12-24 | 44.69 | 44.80 | 44.55 | 44.78 | +0.533% | 8,111 | +2.390% |
| 2025-12-23 | 44.39 | 44.62 | 44.29 | 44.54 | +0.345% | 6,770 | +2.936% |
| 2025-12-22 | 44.28 | 44.45 | 44.23 | 44.39 | +0.731% | 2,253 | +3.291% |
| 2025-12-19 | 43.94 | 44.17 | 43.94 | 44.07 | +0.630% | 4,312 | +4.045% |
| 2025-12-18 | 43.84 | 44.02 | 43.65 | 43.79 | +0.840% | 2,596 | +4.700% |
| 2025-12-17 | 43.72 | 43.72 | 43.39 | 43.43 | -0.999% | 5,128 | +5.580% |
| 2025-12-16 | 43.79 | 43.94 | 43.79 | 43.86 | -0.121% | 5,528 | +4.526% |
| 2025-12-15 | 43.96 | 44.17 | 43.91 | 43.92 | -0.129% | 1,823 | +4.399% |
| 2025-12-12 | 44.37 | 44.37 | 43.86 | 43.98 | -0.787% | 4,536 | +4.264% |
| 2025-12-11 | 44.17 | 44.35 | 43.98 | 44.32 | +0.157% | 4,792 | +3.443% |
| 2025-12-10 | 43.95 | 44.35 | 43.95 | 44.25 | +0.508% | 3,879 | +3.606% |
| 2025-12-09 | 43.97 | 44.03 | 43.97 | 44.03 | +0.071% | 1,125 | +4.132% |
| 2025-12-08 | 44.16 | 44.16 | 43.97 | 44.00 | -0.384% | 3,376 | +4.206% |
| 2025-12-05 | 44.33 | 44.33 | 44.17 | 44.17 | +0.135% | 2,248 | +3.805% |
| 2025-12-04 | 43.97 | 44.11 | 43.97 | 44.11 | +0.030% | 5,214 | +3.945% |
| 2025-12-03 | 43.99 | 44.10 | 43.92 | 44.10 | +0.433% | 5,651 | +3.977% |
| 2025-12-02 | 43.99 | 44.00 | 43.83 | 43.91 | +0.336% | 6,293 | +4.427% |
| 2025-12-01 | 43.79 | 43.86 | 43.76 | 43.76 | -0.590% | 1,804 | +4.777% |
| 2025-11-28 | 43.84 | 44.02 | 43.82 | 44.02 | +0.329% | 6,933 | +4.159% |
| 2025-11-26 | 43.68 | 43.97 | 43.08 | 43.87 | +0.770% | 11,309 | +4.502% |
| 2025-11-25 | 42.88 | 43.54 | 42.88 | 43.54 | +0.915% | 4,125 | +5.306% |
| 2025-11-24 | 42.20 | 43.15 | 42.20 | 43.14 | +2.286% | 2,526 | +6.270% |
| 2025-11-21 | 42.13 | 42.44 | 42.10 | 42.18 | +0.749% | 3,706 | +8.699% |
| 2025-11-20 | 43.38 | 43.38 | 41.87 | 41.87 | -1.654% | 8,865 | +9.513% |
| 2025-11-19 | 42.20 | 42.79 | 42.20 | 42.57 | +0.440% | 3,840 | +7.701% |
| 2025-11-18 | 42.51 | 42.58 | 42.25 | 42.39 | -0.601% | 6,576 | +8.175% |
| 2025-11-17 | 42.92 | 43.10 | 42.52 | 42.64 | -0.834% | 5,800 | +7.524% |
| 2025-11-14 | 42.71 | 43.20 | 42.71 | 43.00 | -0.050% | 2,055 | +6.628% |
| 2025-11-13 | 43.41 | 43.44 | 42.95 | 43.02 | -1.406% | 6,419 | +6.575% |
| 2025-11-12 | 43.75 | 43.75 | 43.57 | 43.63 | +0.023% | 1,649 | +5.076% |
| 2025-11-11 | 43.54 | 43.63 | 43.44 | 43.63 | +0.199% | 2,158 | +5.101% |
| 2025-11-10 | 43.40 | 43.54 | 43.33 | 43.54 | +1.120% | 2,008 | +5.310% |
| 2025-11-07 | 42.98 | 43.06 | 42.71 | 43.06 | -0.009% | 4,651 | +6.490% |
| 2025-11-06 | 43.15 | 43.18 | 43.03 | 43.06 | -0.785% | 41,231 | +6.481% |
| 2025-11-05 | 43.05 | 43.53 | 43.05 | 43.40 | +0.331% | 3,064 | +5.645% |
| 2025-11-04 | 43.01 | 43.37 | 43.01 | 43.26 | -0.719% | 5,561 | +5.995% |
| 2025-11-03 | 43.88 | 43.88 | 43.46 | 43.57 | +0.058% | 5,799 | +5.232% |
| 2025-10-31 | 43.63 | 43.73 | 43.55 | 43.55 | +0.221% | 1,412 | +5.294% |
| 2025-10-30 | 43.54 | 43.66 | 43.39 | 43.45 | -0.449% | 5,754 | +5.526% |
| 2025-10-29 | 43.78 | 43.85 | 43.65 | 43.65 | -0.156% | 2,785 | +5.052% |
| 2025-10-28 | 43.65 | 43.82 | 43.60 | 43.71 | +0.273% | 5,137 | +4.889% |
| 2025-10-27 | 43.56 | 43.61 | 43.44 | 43.59 | +0.868% | 8,736 | +5.175% |
| 2025-10-24 | 43.24 | 43.32 | 43.22 | 43.22 | +0.798% | 2,014 | +6.088% |
| 2025-10-23 | 42.66 | 42.95 | 42.66 | 42.88 | +0.491% | 15,453 | +6.935% |
| 2025-10-22 | 42.80 | 42.87 | 42.56 | 42.67 | -0.617% | 3,561 | +7.459% |
| 2025-10-21 | 42.74 | 43.01 | 42.74 | 42.93 | -0.018% | 4,578 | +6.796% |
| 2025-10-20 | 42.90 | 42.94 | 42.80 | 42.94 | +1.055% | 2,080 | +6.776% |
| 2025-10-17 | 42.44 | 42.55 | 42.16 | 42.49 | +0.312% | 15,040 | +7.903% |
| 2025-10-16 | 42.74 | 42.81 | 42.17 | 42.36 | -0.488% | 5,773 | +8.239% |
| 2025-10-15 | 42.88 | 42.97 | 42.39 | 42.57 | +0.237% | 6,354 | +7.711% |
| 2025-10-14 | 42.17 | 42.56 | 42.13 | 42.47 | -0.121% | 4,381 | +7.967% |
| 2025-10-13 | 42.35 | 42.64 | 42.35 | 42.52 | +1.156% | 5,980 | +7.836% |
| 2025-10-10 | 42.89 | 42.89 | 42.02 | 42.03 | -1.883% | 18,212 | +9.083% |
| 2025-10-09 | 43.46 | 43.46 | 42.78 | 42.84 | -0.412% | 3,143 | +7.029% |
| 2025-10-08 | 42.83 | 43.02 | 42.83 | 43.02 | +0.555% | 4,594 | +6.588% |
| 2025-10-07 | 43.29 | 43.29 | 42.70 | 42.78 | -0.225% | 5,652 | +7.180% |
| 2025-10-06 | 43.30 | 43.30 | 42.79 | 42.87 | +0.321% | 10,196 | +6.939% |
| 2025-10-03 | 42.75 | 42.94 | 42.72 | 42.74 | +0.229% | 12,217 | +7.282% |
| 2025-10-02 | 42.77 | 42.82 | 42.64 | 42.64 | -0.142% | 8,321 | +7.528% |
| 2025-10-01 | 42.52 | 42.81 | 42.52 | 42.70 | +0.096% | 18,040 | +7.375% |
| 2025-09-30 | 42.95 | 42.95 | 42.39 | 42.66 | +0.353% | 20,153 | +7.478% |
| 2025-09-29 | 42.53 | 42.62 | 42.48 | 42.51 | +0.260% | 8,274 | +7.857% |
| 2025-09-26 | 42.29 | 42.48 | 42.29 | 42.40 | +0.443% | 7,902 | +8.138% |
| 2025-09-25 | 42.10 | 42.31 | 42.09 | 42.21 | -0.442% | 2,381 | +8.618% |
| 2025-09-24 | 42.38 | 42.47 | 42.36 | 42.40 | +0.008% | 4,828 | +8.137% |
| 2025-09-23 | 42.48 | 42.51 | 42.37 | 42.40 | -0.443% | 3,898 | +8.146% |
| 2025-09-22 | 42.35 | 42.62 | 42.30 | 42.59 | +0.382% | 6,261 | +7.667% |
| 2025-09-19 | 42.62 | 42.62 | 42.28 | 42.42 | +0.054% | 3,574 | +8.078% |
| 2025-09-18 | 42.49 | 42.49 | 42.29 | 42.40 | +0.659% | 3,494 | +8.137% |
| 2025-09-17 | 42.32 | 42.32 | 41.88 | 42.12 | -0.137% | 4,844 | +8.850% |
| 2025-09-16 | 42.16 | 42.23 | 42.12 | 42.18 | +0.166% | 14,889 | +8.701% |
| 2025-09-15 | 42.20 | 42.20 | 42.08 | 42.11 | +0.303% | 9,438 | +8.882% |
| 2025-09-12 | 41.99 | 42.05 | 41.96 | 41.98 | -0.159% | 2,182 | +9.211% |
| 2025-09-11 | 41.69 | 42.05 | 41.69 | 42.05 | +0.791% | 3,782 | +9.037% |
| 2025-09-10 | 41.79 | 41.81 | 41.64 | 41.72 | +0.463% | 4,141 | +9.900% |
| 2025-09-09 | 41.66 | 41.66 | 41.40 | 41.53 | +0.337% | 5,229 | +10.409% |
| 2025-09-08 | 41.43 | 41.49 | 41.33 | 41.39 | +0.124% | 8,021 | +10.781% |
| 2025-09-05 | 41.48 | 41.51 | 41.20 | 41.34 | -0.218% | 4,116 | +10.918% |
| 2025-09-04 | 41.42 | 41.44 | 41.22 | 41.43 | +0.597% | 7,148 | +10.676% |
| 2025-09-03 | 40.93 | 41.21 | 40.93 | 41.18 | +0.525% | 4,481 | +11.337% |
| 2025-09-02 | 40.90 | 40.97 | 40.65 | 40.97 | -0.874% | 5,163 | +11.921% |
| 2025-08-29 | 41.31 | 41.37 | 41.27 | 41.33 | -0.616% | 2,592 | +10.943% |
| 2025-08-28 | 41.93 | 41.97 | 41.47 | 41.58 | +0.393% | 12,439 | +10.259% |
| 2025-08-27 | 41.36 | 41.46 | 41.36 | 41.42 | +0.151% | 3,312 | +10.693% |
| 2025-08-26 | 41.16 | 41.36 | 41.16 | 41.36 | +0.336% | 6,066 | +10.860% |
| 2025-08-25 | 41.35 | 41.35 | 41.20 | 41.22 | -0.191% | 8,780 | +11.233% |
| 2025-08-22 | 41.30 | 41.37 | 41.23 | 41.30 | +1.272% | 4,771 | +11.021% |
| 2025-08-21 | 40.72 | 40.84 | 40.64 | 40.78 | -0.366% | 7,086 | +12.433% |
| 2025-08-20 | 41.11 | 41.11 | 40.64 | 40.93 | -0.079% | 15,589 | +12.021% |
| 2025-08-19 | 41.54 | 41.54 | 40.92 | 40.96 | -0.659% | 8,852 | +11.933% |
| 2025-08-18 | 41.22 | 41.25 | 41.15 | 41.23 | +0.063% | 13,124 | +11.195% |
| 2025-08-15 | 41.31 | 41.32 | 41.19 | 41.21 | -0.343% | 8,360 | +11.265% |
| 2025-08-14 | 41.27 | 41.35 | 41.16 | 41.35 | 0.000% | 4,063 | +10.883% |
| 2025-08-13 | 41.25 | 41.35 | 41.12 | 41.35 | +0.420% | 11,906 | +10.883% |
| 2025-08-12 | 40.98 | 41.18 | 40.94 | 41.18 | +1.073% | 9,390 | +11.348% |
| 2025-08-11 | 40.87 | 40.95 | 40.74 | 40.74 | -0.222% | 2,454 | +12.543% |
| 2025-08-08 | 40.90 | 40.90 | 40.75 | 40.83 | +0.583% | 4,412 | +12.293% |
| 2025-08-07 | 40.90 | 40.90 | 40.50 | 40.59 | -0.072% | 5,193 | +12.948% |
| 2025-08-06 | 40.25 | 40.68 | 40.25 | 40.62 | +0.457% | 5,029 | +12.866% |
| 2025-08-05 | 40.69 | 40.69 | 40.41 | 40.44 | -0.244% | 1,361 | +13.382% |
| 2025-08-04 | 40.21 | 40.56 | 40.21 | 40.54 | +1.065% | 4,495 | +13.106% |
| 2025-08-01 | 40.42 | 40.42 | 40.00 | 40.11 | -1.356% | 12,817 | +14.310% |
| 2025-07-31 | 41.12 | 41.12 | 40.66 | 40.66 | -0.510% | 20,627 | +12.760% |
| 2025-07-30 | 40.62 | 41.02 | 40.62 | 40.87 | -0.184% | 4,501 | +12.185% |
| 2025-07-29 | 41.08 | 41.08 | 40.93 | 40.95 | -0.193% | 4,658 | +11.978% |
| 2025-07-28 | 40.96 | 41.12 | 40.93 | 41.02 | +0.002% | 10,183 | +11.763% |
| 2025-07-25 | 40.61 | 41.12 | 40.61 | 41.02 | +0.345% | 9,834 | +11.765% |
| 2025-07-24 | 40.87 | 40.94 | 40.86 | 40.88 | +0.157% | 3,420 | +12.151% |
| 2025-07-23 | 40.74 | 40.89 | 40.06 | 40.82 | +0.656% | 10,870 | +12.327% |
| 2025-07-22 | 40.44 | 40.59 | 40.41 | 40.55 | -0.081% | 3,767 | +13.064% |
| 2025-07-21 | 40.53 | 41.50 | 40.47 | 40.59 | +0.455% | 19,730 | +12.973% |
| 2025-07-18 | 40.37 | 40.50 | 40.31 | 40.40 | +0.128% | 8,714 | +13.487% |
| 2025-07-17 | 40.35 | 40.40 | 39.80 | 40.35 | +0.380% | 10,276 | +13.632% |
| 2025-07-16 | 40.61 | 40.61 | 39.98 | 40.20 | +0.027% | 12,173 | +14.064% |
| 2025-07-15 | 40.40 | 40.44 | 40.19 | 40.19 | -0.300% | 4,533 | +14.094% |
| 2025-07-14 | 40.20 | 40.38 | 40.20 | 40.31 | +0.068% | 5,795 | +13.752% |
| 2025-07-11 | 40.27 | 40.40 | 40.17 | 40.28 | -0.112% | 3,896 | +13.828% |
| 2025-07-10 | 40.40 | 40.42 | 40.25 | 40.33 | +0.253% | 4,437 | +13.701% |
| 2025-07-09 | 40.27 | 40.37 | 40.01 | 40.22 | +0.383% | 8,619 | +13.989% |
| 2025-07-08 | 40.03 | 40.13 | 39.84 | 40.07 | +0.017% | 11,219 | +14.425% |
| 2025-07-07 | 40.27 | 40.34 | 39.97 | 40.06 | -0.357% | 22,127 | +14.445% |
| 2025-07-03 | 40.27 | 40.27 | 40.21 | 40.21 | +0.593% | 992 | +14.036% |
| 2025-07-02 | 39.79 | 40.00 | 39.79 | 39.97 | +0.249% | 4,361 | +14.712% |
| 2025-07-01 | 39.79 | 39.99 | 39.79 | 39.87 | -0.105% | 5,435 | +14.997% |
| 2025-06-30 | 39.65 | 39.96 | 39.65 | 39.91 | +0.281% | 9,034 | +14.877% |
| 2025-06-27 | 39.90 | 39.94 | 39.70 | 39.80 | +0.470% | 47,288 | +15.199% |
| 2025-06-26 | 39.60 | 39.63 | 39.40 | 39.61 | +0.801% | 9,178 | +15.740% |
| 2025-06-25 | 39.63 | 39.63 | 39.25 | 39.30 | +0.047% | 9,576 | +16.667% |
| 2025-06-24 | 38.80 | 39.39 | 38.80 | 39.28 | +0.839% | 3,894 | +16.721% |
| 2025-06-23 | 38.83 | 38.95 | 38.58 | 38.95 | +1.161% | 7,865 | +17.700% |
| 2025-06-20 | 38.40 | 38.76 | 38.40 | 38.51 | -0.213% | 2,250 | +19.067% |
| 2025-06-18 | 38.56 | 38.79 | 38.56 | 38.59 | -0.276% | 2,894 | +18.814% |
| 2025-06-17 | 38.87 | 38.93 | 38.66 | 38.70 | -0.187% | 7,300 | +18.486% |
| 2025-06-16 | 38.89 | 38.89 | 38.77 | 38.77 | +0.231% | 3,601 | +18.264% |
| 2025-06-13 | 38.75 | 38.79 | 38.09 | 38.68 | -0.566% | 16,920 | +18.537% |
| 2025-06-12 | 38.86 | 38.91 | 38.84 | 38.90 | +0.212% | 4,303 | +17.867% |
| 2025-06-11 | 38.92 | 38.94 | 38.82 | 38.82 | -0.051% | 999 | +18.116% |
| 2025-06-10 | 38.70 | 38.84 | 38.64 | 38.84 | +0.459% | 3,529 | +18.055% |
| 2025-06-09 | 38.63 | 38.71 | 38.58 | 38.66 | +0.192% | 11,510 | +18.598% |
| 2025-06-06 | 38.94 | 38.94 | 38.29 | 38.59 | +0.993% | 31,689 | +18.825% |
| 2025-06-05 | 38.60 | 38.60 | 37.80 | 38.21 | -0.610% | 39,378 | +20.005% |
| 2025-06-04 | 38.19 | 38.55 | 38.19 | 38.44 | +0.343% | 5,619 | +19.273% |
| 2025-06-03 | 38.33 | 38.40 | 38.30 | 38.31 | +0.329% | 4,654 | +19.683% |
| 2025-06-02 | 37.68 | 38.18 | 37.41 | 38.18 | +0.200% | 12,360 | +20.077% |
| 2025-05-30 | 37.67 | 38.11 | 37.67 | 38.11 | +0.107% | 7,517 | +20.317% |
| 2025-05-29 | 37.97 | 38.07 | 37.91 | 38.07 | +0.313% | 8,567 | +20.446% |
| 2025-05-28 | 38.02 | 38.10 | 37.95 | 37.95 | -0.004% | 3,813 | +20.822% |
| 2025-05-27 | 37.44 | 38.00 | 37.44 | 37.95 | +1.735% | 7,074 | +20.817% |
| 2025-05-23 | 37.33 | 37.52 | 37.20 | 37.30 | -0.862% | 10,408 | +22.914% |
| 2025-05-22 | 37.59 | 37.80 | 37.59 | 37.63 | -0.335% | 11,194 | +21.854% |
| 2025-05-21 | 37.67 | 38.23 | 37.67 | 37.75 | +0.089% | 12,512 | +21.445% |
| 2025-05-20 | 38.01 | 38.33 | 36.95 | 37.72 | -1.566% | 33,422 | +21.554% |
| 2025-05-19 | 38.41 | 38.47 | 38.32 | 38.32 | -0.217% | 15,592 | +19.651% |
| 2025-05-16 | 38.37 | 38.40 | 38.30 | 38.40 | +0.524% | 6,409 | +19.390% |
| 2025-05-15 | 38.11 | 38.26 | 38.04 | 38.20 | +0.123% | 6,392 | +20.016% |
| 2025-05-14 | 38.18 | 38.21 | 38.07 | 38.16 | +0.082% | 11,679 | +20.164% |
| 2025-05-13 | 38.21 | 38.21 | 38.05 | 38.13 | +1.181% | 9,458 | +20.263% |
| 2025-05-12 | 37.60 | 37.78 | 37.54 | 37.68 | +2.503% | 38,050 | +21.683% |
| 2025-05-09 | 37.23 | 37.23 | 36.75 | 36.76 | -0.568% | 3,630 | +24.728% |
| 2025-05-08 | 36.77 | 37.10 | 36.77 | 36.97 | +1.094% | 12,422 | +24.020% |
| 2025-05-07 | 36.84 | 36.84 | 36.40 | 36.57 | +0.027% | 5,055 | +25.376% |
| 2025-05-06 | 36.53 | 36.66 | 36.47 | 36.56 | -0.463% | 6,397 | +25.411% |
| 2025-05-05 | 36.79 | 36.96 | 36.73 | 36.73 | -0.783% | 24,237 | +24.830% |
| 2025-05-02 | 36.84 | 37.02 | 36.84 | 37.02 | +0.694% | 4,978 | +23.852% |
| 2025-05-01 | 36.64 | 36.94 | 36.62 | 36.77 | +1.477% | 5,232 | +24.711% |
| 2025-04-30 | 35.92 | 36.25 | 35.92 | 36.23 | -0.326% | 1,010,001 | +26.553% |
| 2025-04-29 | 36.24 | 36.40 | 36.08 | 36.35 | +0.316% | 3,527 | +26.141% |
| 2025-04-28 | 36.25 | 36.25 | 35.98 | 36.23 | +0.288% | 4,159 | +26.539% |
| 2025-04-25 | 36.00 | 37.84 | 35.61 | 36.13 | +0.577% | 70,034 | +26.903% |
| 2025-04-24 | 35.65 | 35.92 | 35.65 | 35.92 | +1.851% | 7,163 | +27.635% |
| 2025-04-23 | 35.93 | 35.93 | 35.27 | 35.27 | +0.794% | 19,483 | +29.997% |
| 2025-04-22 | 34.31 | 35.78 | 34.31 | 34.99 | +3.958% | 113,782 | +31.030% |
| 2025-04-21 | 33.88 | 33.88 | 33.43 | 33.66 | -2.175% | 49,123 | +36.215% |
| 2025-04-17 | 34.46 | 34.74 | 34.41 | 34.41 | +0.287% | 6,029 | +33.252% |
| 2025-04-16 | 34.56 | 35.04 | 34.07 | 34.31 | -2.915% | 16,628 | +33.635% |
| 2025-04-15 | 35.48 | 35.56 | 35.22 | 35.34 | +0.148% | 12,297 | +29.740% |
| 2025-04-14 | 35.44 | 35.50 | 33.92 | 35.29 | 0.000% | 22,459 | +29.932% |