JANZ
TrueShares Structured Outcome (January) ETF
stockBATSETF
At CloseOct 2, 2026 3:49:55 PM EDT
41.87USD+0.121%(+0.05)1,138
42.01Bid42.11Ask0.10SpreadJANZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.92 | 41.92 | 41.77 | 41.81 | +0.565% | 1,361 | 0.000% |
| 2026-10-01 | 41.60 | 41.61 | 41.55 | 41.58 | +0.119% | 3,158 | +0.565% |
| 2026-09-30 | 41.79 | 41.79 | 41.53 | 41.53 | -0.152% | 1,891 | +0.685% |
| 2026-09-29 | 41.63 | 41.63 | 41.48 | 41.59 | -0.133% | 11,195 | +0.532% |
| 2026-09-28 | 41.78 | 41.80 | 41.65 | 41.65 | -0.651% | 1,451 | +0.398% |
| 2026-09-25 | 41.92 | 41.92 | 41.92 | 41.92 | +0.431% | 144 | -0.256% |
| 2026-09-24 | 41.72 | 41.74 | 41.72 | 41.74 | -0.053% | 557 | +0.174% |
| 2026-09-23 | 41.82 | 41.82 | 41.76 | 41.76 | -0.705% | 218 | +0.121% |
| 2026-09-22 | 42.06 | 42.06 | 42.06 | 42.06 | +0.001% | 15 | -0.585% |
| 2026-09-21 | 42.06 | 42.06 | 42.06 | 42.06 | +1.403% | 1,016 | -0.584% |
| 2026-09-18 | 41.34 | 41.48 | 41.34 | 41.48 | +0.044% | 756 | +0.811% |
| 2026-09-17 | 41.46 | 41.46 | 41.46 | 41.46 | +0.943% | 29 | +0.856% |
| 2026-09-16 | 41.32 | 41.34 | 41.07 | 41.07 | -0.346% | 2,248 | +1.807% |
| 2026-09-15 | 41.29 | 41.29 | 41.22 | 41.22 | -0.416% | 1,271 | +1.454% |
| 2026-09-14 | 41.39 | 41.39 | 41.39 | 41.39 | -0.445% | 87 | +1.032% |
| 2026-09-11 | 41.64 | 41.64 | 41.57 | 41.57 | +0.757% | 541 | +0.582% |
| 2026-09-10 | 41.23 | 41.32 | 41.23 | 41.26 | -0.524% | 1,796 | +1.344% |
| 2026-09-09 | 41.51 | 41.55 | 41.47 | 41.48 | -0.382% | 1,738 | +0.812% |
| 2026-09-08 | 41.64 | 41.64 | 41.64 | 41.64 | -0.481% | 442 | +0.427% |
| 2026-09-04 | 41.92 | 41.92 | 41.84 | 41.84 | -0.341% | 1,751 | -0.056% |
| 2026-09-03 | 41.92 | 42.06 | 41.92 | 41.98 | +0.902% | 3,172 | -0.397% |
| 2026-09-02 | 41.61 | 41.61 | 41.61 | 41.61 | +0.476% | 134 | +0.502% |
| 2026-09-01 | 41.45 | 41.58 | 41.41 | 41.41 | -0.759% | 7,772 | +0.981% |
| 2026-08-31 | 41.74 | 41.74 | 41.73 | 41.73 | -0.274% | 296 | +0.214% |
| 2026-08-28 | 41.84 | 41.84 | 41.84 | 41.84 | -0.186% | 47 | -0.061% |
| 2026-08-27 | 41.92 | 41.92 | 41.92 | 41.92 | +0.552% | 586 | -0.247% |
| 2026-08-26 | 41.62 | 41.69 | 41.62 | 41.69 | +0.019% | 1,073 | +0.304% |
| 2026-08-25 | 41.68 | 41.68 | 41.68 | 41.68 | +0.242% | 163 | +0.323% |
| 2026-08-24 | 41.58 | 41.58 | 41.58 | 41.58 | -0.242% | 186 | +0.566% |
| 2026-08-21 | 41.68 | 41.68 | 41.68 | 41.68 | +0.395% | 1,029 | +0.323% |
| 2026-08-20 | 41.66 | 41.66 | 41.52 | 41.52 | -0.716% | 709 | +0.719% |
| 2026-08-19 | 41.84 | 41.92 | 41.82 | 41.82 | +0.095% | 2,873 | -0.003% |
| 2026-08-18 | 41.78 | 41.78 | 41.78 | 41.78 | -0.618% | 1,310 | +0.092% |
| 2026-08-17 | 42.04 | 42.04 | 42.04 | 42.04 | -0.375% | 1,076 | -0.526% |
| 2026-08-14 | 42.16 | 42.19 | 42.15 | 42.19 | -0.174% | 968 | -0.899% |
| 2026-08-13 | 42.20 | 42.27 | 42.20 | 42.27 | +0.631% | 760 | -1.072% |
| 2026-08-12 | 42.01 | 42.08 | 42.00 | 42.00 | +0.245% | 6,879 | -0.448% |
| 2026-08-11 | 42.05 | 42.13 | 41.90 | 41.90 | -0.238% | 1,551 | -0.204% |
| 2026-08-10 | 42.02 | 42.03 | 42.00 | 42.00 | -0.048% | 3,507 | -0.442% |
| 2026-08-07 | 41.94 | 42.04 | 41.94 | 42.02 | +0.526% | 3,112 | -0.489% |
| 2026-08-06 | 41.81 | 41.81 | 41.80 | 41.80 | -0.429% | 421 | +0.035% |
| 2026-08-05 | 42.03 | 42.03 | 41.95 | 41.98 | -0.053% | 6,436 | -0.394% |
| 2026-08-04 | 42.00 | 42.00 | 42.00 | 42.00 | +1.569% | 160 | -0.448% |
| 2026-08-03 | 41.13 | 41.35 | 41.12 | 41.35 | +1.093% | 16,070 | +1.114% |
| 2026-07-31 | 40.77 | 40.91 | 40.76 | 40.91 | +0.711% | 7,047 | +2.219% |
| 2026-07-30 | 40.58 | 40.68 | 40.58 | 40.62 | +1.272% | 359 | +2.946% |
| 2026-07-29 | 40.25 | 40.57 | 40.11 | 40.11 | -1.256% | 20,262 | +4.255% |
| 2026-07-28 | 40.44 | 40.62 | 40.44 | 40.62 | +0.261% | 1,383 | +2.945% |
| 2026-07-27 | 40.67 | 40.67 | 40.39 | 40.51 | +0.083% | 3,164 | +3.213% |
| 2026-07-24 | 40.48 | 40.48 | 40.48 | 40.48 | +0.039% | 169 | +3.299% |
| 2026-07-23 | 40.50 | 40.50 | 40.46 | 40.46 | -1.136% | 944 | +3.339% |
| 2026-07-22 | 41.00 | 41.00 | 40.93 | 40.93 | -0.053% | 175 | +2.165% |
| 2026-07-21 | 40.90 | 40.95 | 40.90 | 40.95 | +0.693% | 425 | +2.111% |
| 2026-07-20 | 40.70 | 40.70 | 40.67 | 40.67 | -0.169% | 734 | +2.819% |
| 2026-07-17 | 40.67 | 40.74 | 40.67 | 40.74 | -0.785% | 487 | +2.645% |
| 2026-07-16 | 41.06 | 41.06 | 41.06 | 41.06 | -0.405% | 86 | +1.839% |
| 2026-07-15 | 41.21 | 41.23 | 41.21 | 41.23 | +0.176% | 318 | +1.427% |
| 2026-07-14 | 41.13 | 41.15 | 41.13 | 41.15 | +0.382% | 769 | +1.606% |
| 2026-07-13 | 41.13 | 41.13 | 41.00 | 41.00 | -0.678% | 371 | +1.995% |
| 2026-07-10 | 41.24 | 41.28 | 41.24 | 41.28 | +0.424% | 534 | +1.303% |
| 2026-07-09 | 41.06 | 41.11 | 41.06 | 41.10 | +0.664% | 979 | +1.733% |
| 2026-07-08 | 40.79 | 40.83 | 40.77 | 40.83 | -0.304% | 817 | +2.409% |
| 2026-07-07 | 40.94 | 40.96 | 40.92 | 40.96 | -0.384% | 555 | +2.097% |
| 2026-07-06 | 40.98 | 41.11 | 40.98 | 41.11 | +0.710% | 366 | +1.705% |
| 2026-07-02 | 40.81 | 40.82 | 40.81 | 40.82 | -0.144% | 1,190 | +2.427% |
| 2026-07-01 | 40.86 | 41.08 | 40.86 | 40.88 | -0.180% | 38,528 | +2.279% |
| 2026-06-30 | 40.85 | 40.96 | 40.85 | 40.96 | +0.761% | 1,020 | +2.095% |
| 2026-06-29 | 40.43 | 40.65 | 40.34 | 40.65 | +1.770% | 3,292 | +2.872% |
| 2026-06-26 | 40.40 | 40.40 | 39.94 | 39.94 | -0.890% | 3,356 | +4.693% |
| 2026-06-25 | 40.46 | 40.46 | 40.30 | 40.30 | -0.065% | 1,471 | +3.761% |
| 2026-06-24 | 40.43 | 40.43 | 40.24 | 40.33 | -0.256% | 3,034 | +3.694% |
| 2026-06-23 | 40.47 | 40.47 | 40.35 | 40.43 | -1.060% | 1,289 | +3.429% |
| 2026-06-22 | 40.86 | 40.86 | 40.86 | 40.86 | -0.355% | 995 | +2.332% |
| 2026-06-18 | 41.01 | 41.01 | 40.95 | 41.01 | +0.928% | 2,459 | +1.969% |
| 2026-06-17 | 40.80 | 40.83 | 40.63 | 40.63 | -1.083% | 8,659 | +2.915% |
| 2026-06-16 | 41.11 | 41.13 | 41.07 | 41.07 | -0.296% | 590 | +1.801% |
| 2026-06-15 | 41.20 | 41.25 | 41.20 | 41.20 | +1.382% | 2,055 | +1.500% |
| 2026-06-12 | 40.48 | 40.63 | 40.48 | 40.63 | +0.397% | 1,987 | +2.903% |
| 2026-06-11 | 40.12 | 40.47 | 39.89 | 40.47 | +1.268% | 4,081 | +3.311% |
| 2026-06-10 | 40.41 | 40.41 | 39.97 | 39.97 | -1.127% | 1,325 | +4.621% |
| 2026-06-09 | 40.61 | 40.66 | 39.97 | 40.42 | -0.287% | 9,652 | +3.442% |
| 2026-06-08 | 40.64 | 40.67 | 40.54 | 40.54 | +0.295% | 679 | +3.146% |
| 2026-06-05 | 41.03 | 41.03 | 40.42 | 40.42 | -2.312% | 7,503 | +3.450% |
| 2026-06-04 | 41.25 | 41.38 | 41.25 | 41.38 | +0.317% | 238 | +1.058% |
| 2026-06-03 | 41.33 | 41.33 | 41.22 | 41.25 | -0.548% | 4,327 | +1.379% |
| 2026-06-02 | 41.47 | 41.47 | 41.47 | 41.47 | +0.128% | 106 | +0.823% |
| 2026-06-01 | 41.27 | 41.49 | 41.27 | 41.42 | +0.144% | 19,951 | +0.952% |
| 2026-05-29 | 41.40 | 41.40 | 41.28 | 41.36 | +0.240% | 3,596 | +1.097% |
| 2026-05-28 | 41.07 | 41.27 | 41.07 | 41.26 | +0.486% | 2,812 | +1.340% |
| 2026-05-27 | 41.07 | 41.07 | 41.02 | 41.06 | +0.010% | 8,139 | +1.833% |
| 2026-05-26 | 41.08 | 41.08 | 41.01 | 41.06 | +0.542% | 1,178 | +1.844% |
| 2026-05-22 | 40.84 | 40.84 | 40.84 | 40.84 | +0.361% | 148 | +2.396% |
| 2026-05-21 | 40.59 | 40.73 | 40.59 | 40.69 | +0.151% | 817 | +2.765% |
| 2026-05-20 | 40.35 | 40.63 | 40.35 | 40.63 | +0.914% | 1,517 | +2.920% |
| 2026-05-19 | 40.41 | 40.47 | 40.24 | 40.26 | -0.575% | 1,174 | +3.861% |
| 2026-05-18 | 40.54 | 40.54 | 40.32 | 40.49 | -0.098% | 3,735 | +3.263% |
| 2026-05-15 | 40.61 | 40.66 | 40.50 | 40.53 | -1.032% | 4,948 | +3.162% |
| 2026-05-14 | 40.84 | 40.96 | 40.84 | 40.96 | +0.623% | 2,798 | +2.098% |
| 2026-05-13 | 40.51 | 40.70 | 40.51 | 40.70 | +0.562% | 447 | +2.734% |
| 2026-05-12 | 40.24 | 40.47 | 40.24 | 40.47 | -0.211% | 1,337 | +3.311% |
| 2026-05-11 | 40.52 | 40.59 | 40.52 | 40.56 | +0.232% | 1,020 | +3.093% |
| 2026-05-08 | 40.38 | 40.49 | 40.38 | 40.47 | +0.623% | 5,035 | +3.332% |
| 2026-05-07 | 40.35 | 40.35 | 40.11 | 40.22 | -0.277% | 2,294 | +3.976% |
| 2026-05-06 | 40.20 | 40.33 | 40.09 | 40.33 | +1.255% | 6,698 | +3.687% |
| 2026-05-05 | 39.81 | 39.92 | 39.81 | 39.83 | +0.583% | 7,298 | +4.988% |
| 2026-05-04 | 39.55 | 39.60 | 39.49 | 39.60 | -0.311% | 725,452 | +5.600% |
| 2026-05-01 | 39.80 | 39.90 | 39.68 | 39.72 | +0.330% | 6,166 | +5.272% |
| 2026-04-30 | 39.30 | 39.70 | 39.29 | 39.59 | +0.763% | 665,229 | +5.619% |
| 2026-04-29 | 39.26 | 39.33 | 39.17 | 39.29 | -0.203% | 4,704 | +6.425% |
| 2026-04-28 | 39.27 | 39.37 | 39.23 | 39.37 | -0.332% | 3,545 | +6.209% |
| 2026-04-27 | 39.41 | 39.50 | 39.41 | 39.50 | +0.219% | 2,691 | +5.856% |
| 2026-04-24 | 39.18 | 39.43 | 39.16 | 39.41 | +0.513% | 3,601 | +6.088% |
| 2026-04-23 | 39.31 | 39.33 | 39.09 | 39.21 | -0.182% | 4,902 | +6.633% |
| 2026-04-22 | 39.26 | 39.31 | 39.18 | 39.29 | +0.723% | 4,579 | +6.438% |
| 2026-04-21 | 39.25 | 39.26 | 39.00 | 39.00 | -0.463% | 3,871 | +7.207% |
| 2026-04-20 | 39.18 | 39.22 | 39.11 | 39.19 | -0.165% | 2,838 | +6.710% |
| 2026-04-17 | 39.34 | 39.34 | 39.20 | 39.25 | +0.822% | 6,411 | +6.534% |
| 2026-04-16 | 38.78 | 38.93 | 38.76 | 38.93 | +0.258% | 4,646 | +7.409% |
| 2026-04-15 | 38.65 | 38.83 | 38.65 | 38.83 | +0.674% | 5,612 | +7.686% |
| 2026-04-14 | 38.38 | 38.64 | 38.38 | 38.57 | +0.731% | 2,746 | +8.412% |
| 2026-04-13 | 37.93 | 38.29 | 37.93 | 38.29 | +0.909% | 3,587 | +9.205% |
| 2026-04-10 | 38.06 | 38.06 | 37.90 | 37.95 | -0.147% | 4,440 | +10.198% |
| 2026-04-09 | 37.78 | 38.06 | 37.76 | 38.00 | +0.549% | 3,962 | +10.036% |
| 2026-04-08 | 37.78 | 37.91 | 37.61 | 37.79 | +1.822% | 6,543 | +10.641% |
| 2026-04-07 | 36.86 | 37.12 | 36.85 | 37.12 | -0.039% | 3,435 | +12.657% |
| 2026-04-06 | 37.10 | 37.18 | 37.00 | 37.13 | +0.219% | 3,828 | +12.613% |
| 2026-04-02 | 36.87 | 37.07 | 36.87 | 37.05 | +0.149% | 4,452 | +12.860% |
| 2026-04-01 | 36.91 | 37.15 | 36.91 | 36.99 | +0.637% | 10,849 | +13.027% |
| 2026-03-31 | 36.43 | 36.76 | 36.35 | 36.76 | +2.035% | 2,351 | +13.748% |
| 2026-03-30 | 36.19 | 36.19 | 35.96 | 36.03 | -0.209% | 4,819 | +16.062% |
| 2026-03-27 | 36.36 | 36.36 | 36.10 | 36.10 | -1.350% | 2,833 | +15.819% |
| 2026-03-26 | 36.92 | 36.92 | 36.60 | 36.60 | -1.215% | 3,318 | +14.255% |
| 2026-03-25 | 37.06 | 37.13 | 36.97 | 37.05 | +0.371% | 2,196 | +12.867% |
| 2026-03-24 | 36.89 | 36.96 | 36.82 | 36.91 | -0.376% | 6,086 | +13.286% |
| 2026-03-23 | 37.27 | 37.33 | 36.91 | 37.05 | +0.993% | 2,853 | +12.860% |
| 2026-03-20 | 36.87 | 36.92 | 36.63 | 36.69 | -1.121% | 4,372 | +13.981% |
| 2026-03-19 | 37.05 | 37.20 | 36.92 | 37.10 | -0.184% | 6,156 | +12.703% |
| 2026-03-18 | 37.37 | 37.43 | 37.17 | 37.17 | -0.958% | 5,291 | +12.495% |
| 2026-03-17 | 37.63 | 37.64 | 37.53 | 37.53 | +0.190% | 4,788 | +11.418% |
| 2026-03-16 | 37.42 | 37.49 | 37.38 | 37.46 | +0.798% | 2,063 | +11.630% |
| 2026-03-13 | 37.44 | 37.52 | 37.06 | 37.16 | -0.558% | 7,740 | +12.521% |
| 2026-03-12 | 37.52 | 37.57 | 37.37 | 37.37 | -1.190% | 3,976 | +11.894% |
| 2026-03-11 | 37.75 | 37.83 | 37.63 | 37.82 | +0.186% | 4,085 | +10.562% |
| 2026-03-10 | 37.76 | 38.08 | 37.73 | 37.75 | -0.212% | 14,476 | +10.768% |
| 2026-03-09 | 37.40 | 37.89 | 37.33 | 37.83 | +0.726% | 5,451 | +10.533% |
| 2026-03-06 | 37.59 | 37.76 | 37.54 | 37.56 | -1.048% | 4,382 | +11.335% |
| 2026-03-05 | 38.11 | 38.11 | 37.77 | 37.96 | -0.527% | 3,948 | +10.168% |
| 2026-03-04 | 37.99 | 38.27 | 37.99 | 38.16 | +0.647% | 6,545 | +9.588% |
| 2026-03-03 | 37.56 | 38.04 | 37.51 | 37.91 | -0.804% | 5,500 | +10.296% |
| 2026-03-02 | 38.03 | 38.30 | 38.00 | 38.22 | +0.154% | 7,955 | +9.409% |
| 2026-02-27 | 38.00 | 38.17 | 38.00 | 38.16 | -0.426% | 14,133 | +9.578% |
| 2026-02-26 | 38.26 | 38.41 | 38.15 | 38.32 | -0.454% | 5,505 | +9.111% |
| 2026-02-25 | 38.44 | 38.53 | 38.38 | 38.50 | +0.623% | 7,398 | +8.616% |
| 2026-02-24 | 37.94 | 38.31 | 37.94 | 38.26 | +0.669% | 4,178 | +9.293% |
| 2026-02-23 | 38.18 | 38.18 | 37.93 | 38.01 | -0.589% | 13,179 | +10.024% |
| 2026-02-20 | 38.14 | 38.38 | 38.13 | 38.23 | +0.351% | 14,484 | +9.376% |
| 2026-02-19 | 38.09 | 38.15 | 38.02 | 38.10 | -0.302% | 7,236 | +9.761% |
| 2026-02-18 | 38.27 | 38.35 | 38.14 | 38.21 | +0.455% | 4,343 | +9.429% |
| 2026-02-17 | 37.91 | 38.10 | 37.91 | 38.04 | +0.192% | 3,077 | +9.927% |
| 2026-02-13 | 37.87 | 38.24 | 37.87 | 37.97 | +0.003% | 7,302 | +10.138% |
| 2026-02-12 | 38.49 | 38.54 | 37.96 | 37.96 | -1.340% | 6,245 | +10.142% |
| 2026-02-11 | 38.53 | 38.57 | 38.41 | 38.48 | +0.117% | 4,920 | +8.666% |
| 2026-02-10 | 38.61 | 38.65 | 38.41 | 38.44 | -0.298% | 5,138 | +8.793% |
| 2026-02-09 | 38.45 | 38.64 | 38.45 | 38.55 | +0.311% | 33,512 | +8.469% |
| 2026-02-06 | 38.13 | 38.48 | 38.13 | 38.43 | +1.596% | 4,080 | +8.807% |
| 2026-02-05 | 37.90 | 37.90 | 37.77 | 37.83 | -0.990% | 3,126 | +10.543% |
| 2026-02-04 | 38.30 | 38.39 | 38.05 | 38.20 | -0.324% | 4,998 | +9.449% |
| 2026-02-03 | 38.37 | 38.37 | 38.08 | 38.33 | -0.737% | 5,622 | +9.094% |
| 2026-02-02 | 38.47 | 38.73 | 38.47 | 38.61 | +0.520% | 59,940 | +8.290% |
| 2026-01-30 | 38.47 | 38.48 | 38.29 | 38.41 | -0.364% | 5,549 | +8.853% |
| 2026-01-29 | 38.32 | 38.55 | 38.19 | 38.55 | +0.179% | 5,167 | +8.458% |
| 2026-01-28 | 38.61 | 38.72 | 38.48 | 38.48 | -0.479% | 5,410 | +8.652% |
| 2026-01-27 | 38.53 | 38.74 | 38.50 | 38.67 | +0.479% | 4,094 | +8.132% |
| 2026-01-26 | 38.44 | 38.59 | 38.44 | 38.49 | +0.371% | 2,487 | +8.649% |
| 2026-01-23 | 38.23 | 38.44 | 38.23 | 38.34 | +0.016% | 3,873 | +9.052% |
| 2026-01-22 | 38.34 | 38.41 | 38.29 | 38.34 | +0.406% | 6,142 | +9.069% |
| 2026-01-21 | 38.16 | 38.22 | 37.98 | 38.18 | +0.934% | 3,952 | +9.512% |
| 2026-01-20 | 37.92 | 37.96 | 37.83 | 37.83 | -1.606% | 3,480 | +10.535% |
| 2026-01-16 | 38.52 | 38.56 | 38.38 | 38.45 | -0.164% | 5,307 | +8.759% |
| 2026-01-15 | 38.51 | 38.62 | 38.39 | 38.51 | +0.321% | 2,951 | +8.581% |
| 2026-01-14 | 38.28 | 38.39 | 38.25 | 38.39 | -0.373% | 4,567 | +8.929% |
| 2026-01-13 | 38.68 | 38.68 | 38.46 | 38.53 | -0.360% | 3,275 | +8.523% |
| 2026-01-12 | 38.53 | 38.68 | 38.53 | 38.67 | +0.261% | 3,244 | +8.132% |
| 2026-01-09 | 38.45 | 38.63 | 38.45 | 38.57 | +0.531% | 4,016 | +8.413% |
| 2026-01-08 | 38.40 | 38.43 | 38.28 | 38.37 | +0.129% | 5,195 | +8.990% |
| 2026-01-07 | 38.52 | 38.57 | 38.32 | 38.32 | -0.396% | 5,129 | +9.131% |
| 2026-01-06 | 38.42 | 38.54 | 38.28 | 38.47 | +0.570% | 8,528 | +8.699% |
| 2026-01-05 | 38.30 | 38.40 | 38.24 | 38.25 | +0.605% | 6,179 | +9.319% |
| 2026-01-02 | 38.30 | 38.30 | 38.01 | 38.02 | -0.227% | 73,589 | +9.980% |
| 2025-12-31 | 38.12 | 38.29 | 38.11 | 38.11 | -0.505% | 5,597 | +9.731% |
| 2025-12-30 | 38.34 | 38.43 | 38.26 | 38.30 | -0.184% | 6,981 | +9.176% |
| 2025-12-29 | 38.28 | 38.44 | 38.28 | 38.37 | -0.281% | 3,099 | +8.975% |
| 2025-12-26 | 38.54 | 38.55 | 38.38 | 38.48 | -0.039% | 8,914 | +8.669% |
| 2025-12-24 | 38.42 | 38.59 | 38.42 | 38.49 | -0.967% | 1,789 | +8.626% |
| 2025-12-23 | 38.81 | 38.98 | 38.79 | 38.87 | +0.100% | 17,527 | +7.575% |
| 2025-12-22 | 38.74 | 38.85 | 38.68 | 38.83 | +0.698% | 6,462 | +7.682% |
| 2025-12-19 | 38.47 | 38.66 | 38.46 | 38.56 | +0.633% | 12,609 | +8.434% |
| 2025-12-18 | 38.22 | 38.53 | 38.22 | 38.32 | +0.695% | 5,825 | +9.120% |
| 2025-12-17 | 38.14 | 38.22 | 38.06 | 38.06 | -1.078% | 6,191 | +9.878% |
| 2025-12-16 | 38.52 | 40.26 | 38.29 | 38.47 | -0.223% | 10,703 | +8.694% |
| 2025-12-15 | 38.48 | 38.59 | 38.44 | 38.56 | -0.114% | 4,763 | +8.451% |
| 2025-12-12 | 38.55 | 38.70 | 38.51 | 38.60 | -0.751% | 4,455 | +8.328% |
| 2025-12-11 | 38.64 | 38.97 | 38.64 | 38.89 | +0.037% | 3,101 | +7.515% |
| 2025-12-10 | 38.54 | 38.96 | 38.53 | 38.88 | +0.681% | 4,551 | +7.554% |
| 2025-12-09 | 38.69 | 38.76 | 38.61 | 38.61 | -0.097% | 2,759 | +8.287% |
| 2025-12-08 | 38.71 | 38.71 | 38.60 | 38.65 | -0.225% | 3,628 | +8.181% |
| 2025-12-05 | 38.85 | 38.86 | 38.72 | 38.74 | +0.057% | 3,682 | +7.938% |
| 2025-12-04 | 38.62 | 38.75 | 38.62 | 38.72 | -0.059% | 2,282 | +8.000% |
| 2025-12-03 | 38.60 | 38.79 | 38.55 | 38.74 | +0.441% | 6,727 | +7.936% |
| 2025-12-02 | 38.68 | 38.69 | 38.52 | 38.57 | +0.177% | 3,772 | +8.412% |
| 2025-12-01 | 38.50 | 38.69 | 38.43 | 38.50 | -0.409% | 7,156 | +8.604% |
| 2025-11-28 | 38.60 | 38.69 | 38.58 | 38.66 | +0.301% | 4,278 | +8.160% |
| 2025-11-26 | 38.43 | 38.58 | 38.43 | 38.54 | +0.480% | 4,927 | +8.485% |
| 2025-11-25 | 37.94 | 38.36 | 37.94 | 38.36 | +0.826% | 5,397 | +9.005% |
| 2025-11-24 | 37.88 | 38.06 | 37.88 | 38.05 | +1.290% | 5,211 | +9.906% |
| 2025-11-21 | 37.48 | 37.83 | 37.36 | 37.56 | +0.644% | 668,199 | +11.324% |
| 2025-11-20 | 37.72 | 37.72 | 37.31 | 37.32 | -1.268% | 3,498 | +12.041% |
| 2025-11-19 | 37.87 | 37.87 | 37.70 | 37.80 | +0.309% | 3,132 | +10.620% |
| 2025-11-18 | 37.75 | 37.78 | 37.58 | 37.68 | -0.516% | 3,156 | +10.962% |
| 2025-11-17 | 38.16 | 38.22 | 37.83 | 37.88 | -0.734% | 3,526 | +10.390% |
| 2025-11-14 | 38.09 | 38.30 | 37.93 | 38.16 | -0.003% | 4,305 | +9.580% |
| 2025-11-13 | 38.36 | 38.36 | 38.16 | 38.16 | -1.395% | 2,309 | +9.576% |
| 2025-11-12 | 38.66 | 38.75 | 38.65 | 38.70 | +0.041% | 1,910 | +8.048% |
| 2025-11-11 | 38.52 | 38.70 | 38.52 | 38.68 | +0.322% | 1,845 | +8.092% |
| 2025-11-10 | 38.35 | 38.69 | 38.33 | 38.56 | +1.226% | 3,208 | +8.440% |
| 2025-11-07 | 37.83 | 38.11 | 37.77 | 38.09 | -0.024% | 3,124 | +9.770% |
| 2025-11-06 | 38.30 | 38.30 | 38.05 | 38.10 | -0.990% | 30,234 | +9.744% |
| 2025-11-05 | 38.44 | 38.62 | 38.44 | 38.48 | +0.448% | 709,595 | +8.657% |
| 2025-11-04 | 38.47 | 38.47 | 38.24 | 38.31 | -1.209% | 1,463 | +9.144% |
| 2025-11-03 | 38.61 | 38.86 | 38.61 | 38.78 | +0.362% | 19,472 | +7.825% |
| 2025-10-31 | 38.55 | 38.70 | 38.55 | 38.64 | +0.155% | 612 | +8.216% |
| 2025-10-30 | 38.82 | 38.82 | 38.58 | 38.58 | -0.776% | 767 | +8.384% |
| 2025-10-29 | 38.94 | 38.94 | 38.88 | 38.88 | -0.073% | 785 | +7.542% |
| 2025-10-28 | 38.78 | 38.91 | 38.78 | 38.91 | +0.236% | 2,608 | +7.464% |
| 2025-10-27 | 38.65 | 38.82 | 38.65 | 38.82 | +1.004% | 282 | +7.717% |
| 2025-10-24 | 38.47 | 38.47 | 38.43 | 38.43 | +0.674% | 963 | +8.799% |
| 2025-10-23 | 38.18 | 38.18 | 38.18 | 38.18 | +0.449% | 271 | +9.532% |
| 2025-10-22 | 37.92 | 38.00 | 37.92 | 38.00 | -0.437% | 341 | +10.024% |
| 2025-10-21 | 38.16 | 38.17 | 38.16 | 38.17 | -0.001% | 447 | +9.543% |
| 2025-10-20 | 38.17 | 38.21 | 38.16 | 38.17 | +0.822% | 1,028 | +9.542% |
| 2025-10-17 | 37.80 | 37.91 | 37.80 | 37.86 | +0.267% | 970 | +10.443% |
| 2025-10-16 | 38.00 | 38.03 | 37.76 | 37.76 | -0.226% | 2,306 | +10.738% |
| 2025-10-15 | 38.05 | 38.05 | 37.69 | 37.85 | +0.237% | 2,163 | +10.487% |
| 2025-10-14 | 37.63 | 37.84 | 37.63 | 37.76 | -0.115% | 1,794 | +10.748% |
| 2025-10-13 | 37.80 | 37.80 | 37.80 | 37.80 | +1.121% | 35 | +10.621% |
| 2025-10-10 | 37.65 | 37.65 | 37.38 | 37.38 | -1.931% | 987 | +11.861% |
| 2025-10-09 | 38.13 | 38.13 | 38.12 | 38.12 | -0.311% | 259 | +9.701% |
| 2025-10-08 | 38.23 | 38.26 | 38.17 | 38.24 | +0.451% | 1,297 | +9.359% |
| 2025-10-07 | 38.06 | 38.06 | 38.06 | 38.06 | -0.354% | 296 | +9.852% |
| 2025-10-06 | 38.13 | 38.20 | 38.13 | 38.20 | +0.313% | 295 | +9.463% |
| 2025-10-03 | 38.12 | 38.16 | 38.08 | 38.08 | -0.001% | 2,082 | +9.806% |
| 2025-10-02 | 38.05 | 38.08 | 38.05 | 38.08 | +0.106% | 375 | +9.804% |
| 2025-10-01 | 37.95 | 38.15 | 37.95 | 38.04 | +0.210% | 15,419 | +9.920% |
| 2025-09-30 | 37.74 | 37.96 | 37.74 | 37.96 | +0.435% | 1,744 | +10.151% |
| 2025-09-29 | 37.85 | 37.85 | 37.74 | 37.80 | +0.102% | 930 | +10.631% |
| 2025-09-26 | 37.76 | 37.76 | 37.76 | 37.76 | +0.459% | 248 | +10.743% |
| 2025-09-25 | 37.50 | 37.59 | 37.50 | 37.59 | -0.351% | 1,449 | +11.252% |
| 2025-09-24 | 37.73 | 37.73 | 37.72 | 37.72 | -0.191% | 124 | +10.861% |
| 2025-09-23 | 37.79 | 37.79 | 37.79 | 37.79 | -0.534% | 143 | +10.650% |
| 2025-09-22 | 37.75 | 37.99 | 37.75 | 37.99 | +0.406% | 1,340 | +10.058% |
| 2025-09-19 | 37.70 | 37.84 | 37.70 | 37.84 | +0.389% | 1,398 | +10.505% |
| 2025-09-18 | 37.75 | 37.75 | 37.69 | 37.69 | +0.443% | 1,078 | +10.935% |
| 2025-09-17 | 37.50 | 37.54 | 37.46 | 37.53 | -0.164% | 1,259 | +11.426% |
| 2025-09-16 | 37.62 | 37.62 | 37.52 | 37.59 | -0.065% | 2,835 | +11.243% |
| 2025-09-15 | 37.53 | 37.61 | 37.53 | 37.61 | +0.357% | 757 | +11.171% |
| 2025-09-12 | 37.44 | 37.48 | 37.44 | 37.48 | -0.001% | 1,918 | +11.568% |
| 2025-09-11 | 37.45 | 37.48 | 37.41 | 37.48 | +0.689% | 825 | +11.567% |
| 2025-09-10 | 37.27 | 37.27 | 37.20 | 37.22 | +0.229% | 498 | +12.336% |
| 2025-09-09 | 37.02 | 37.14 | 36.99 | 37.14 | +0.232% | 2,456 | +12.593% |
| 2025-09-08 | 36.97 | 37.05 | 36.97 | 37.05 | +0.223% | 1,032 | +12.854% |
| 2025-09-05 | 36.94 | 37.02 | 36.79 | 36.97 | -0.259% | 2,493 | +13.106% |
| 2025-09-04 | 36.93 | 37.07 | 36.90 | 37.07 | +0.802% | 1,054 | +12.813% |
| 2025-09-03 | 36.74 | 36.77 | 36.70 | 36.77 | +0.243% | 478 | +13.718% |
| 2025-09-02 | 36.51 | 36.68 | 36.42 | 36.68 | -0.429% | 41,285 | +13.995% |
| 2025-08-29 | 36.80 | 36.87 | 36.79 | 36.84 | -0.569% | 32,641 | +13.506% |
| 2025-08-28 | 36.91 | 37.05 | 36.91 | 37.05 | +0.189% | 1,694 | +12.860% |
| 2025-08-27 | 36.91 | 36.98 | 36.91 | 36.98 | +0.238% | 881 | +13.073% |
| 2025-08-26 | 36.71 | 36.89 | 36.71 | 36.89 | +0.305% | 337 | +13.342% |
| 2025-08-25 | 36.81 | 36.81 | 36.78 | 36.78 | -0.278% | 1,909 | +13.688% |
| 2025-08-22 | 36.71 | 36.92 | 36.71 | 36.88 | +1.127% | 14,392 | +13.373% |
| 2025-08-21 | 36.52 | 36.52 | 36.45 | 36.47 | -0.343% | 9,179 | +14.651% |
| 2025-08-20 | 36.44 | 36.60 | 36.44 | 36.60 | -0.103% | 983 | +14.257% |
| 2025-08-19 | 36.72 | 36.87 | 36.63 | 36.63 | -0.547% | 601 | +14.139% |
| 2025-08-18 | 36.84 | 36.84 | 36.84 | 36.84 | +0.028% | 206 | +13.515% |
| 2025-08-15 | 36.87 | 36.90 | 36.77 | 36.83 | -0.241% | 31,311 | +13.546% |
| 2025-08-14 | 36.70 | 36.91 | 36.70 | 36.91 | +0.189% | 6,130 | +13.273% |
| 2025-08-13 | 36.88 | 36.88 | 36.76 | 36.85 | +0.162% | 1,431 | +13.487% |
| 2025-08-12 | 36.51 | 36.79 | 36.50 | 36.79 | +1.254% | 6,812 | +13.671% |
| 2025-08-11 | 36.45 | 36.55 | 36.10 | 36.33 | -0.588% | 44,979 | +15.096% |
| 2025-08-08 | 36.42 | 36.62 | 36.42 | 36.54 | +0.651% | 1,994 | +14.420% |
| 2025-08-07 | 36.31 | 36.31 | 36.31 | 36.31 | -0.111% | 246 | +15.165% |
| 2025-08-06 | 36.19 | 36.35 | 36.19 | 36.35 | +0.547% | 947 | +15.037% |
| 2025-08-05 | 36.13 | 36.15 | 36.12 | 36.15 | -0.345% | 430 | +15.667% |
| 2025-08-04 | 36.20 | 36.28 | 36.20 | 36.28 | +1.072% | 963 | +15.268% |
| 2025-08-01 | 35.86 | 35.95 | 35.80 | 35.89 | -1.199% | 108,218 | +16.503% |
| 2025-07-31 | 36.61 | 36.75 | 36.33 | 36.33 | -0.282% | 1,029 | +15.106% |
| 2025-07-30 | 36.47 | 36.48 | 36.43 | 36.43 | -0.141% | 373 | +14.781% |
| 2025-07-29 | 36.54 | 36.59 | 36.44 | 36.48 | -0.202% | 4,107 | +14.619% |
| 2025-07-28 | 36.57 | 36.57 | 36.53 | 36.56 | -0.030% | 1,898 | +14.387% |
| 2025-07-25 | 36.44 | 36.57 | 36.44 | 36.57 | +0.346% | 261 | +14.353% |
| 2025-07-24 | 36.43 | 36.56 | 36.43 | 36.44 | +0.089% | 1,353 | +14.749% |
| 2025-07-23 | 36.35 | 36.44 | 36.23 | 36.41 | +0.516% | 570 | +14.851% |
| 2025-07-22 | 36.08 | 36.22 | 36.08 | 36.22 | +0.027% | 481 | +15.443% |
| 2025-07-21 | 36.21 | 36.36 | 36.21 | 36.21 | +0.180% | 4,400 | +15.475% |
| 2025-07-18 | 36.13 | 36.15 | 36.13 | 36.15 | -0.036% | 117 | +15.683% |
| 2025-07-17 | 36.09 | 36.24 | 36.09 | 36.16 | +0.454% | 414 | +15.641% |
| 2025-07-16 | 35.97 | 36.00 | 35.86 | 36.00 | +0.290% | 4,797 | +16.167% |
| 2025-07-15 | 36.03 | 36.03 | 35.89 | 35.89 | -0.358% | 3,140 | +16.503% |
| 2025-07-14 | 35.89 | 36.02 | 35.89 | 36.02 | +0.121% | 732 | +16.087% |
| 2025-07-11 | 35.93 | 35.98 | 35.93 | 35.98 | -0.194% | 234 | +16.227% |
| 2025-07-10 | 36.05 | 36.05 | 36.05 | 36.05 | +0.155% | 2,276 | +16.002% |
| 2025-07-09 | 36.01 | 36.01 | 35.99 | 35.99 | +0.449% | 275 | +16.182% |
| 2025-07-08 | 35.78 | 35.83 | 35.78 | 35.83 | +0.027% | 1,303 | +16.703% |
| 2025-07-07 | 35.82 | 35.82 | 35.82 | 35.82 | -0.593% | 190 | +16.734% |
| 2025-07-03 | 35.84 | 36.08 | 35.84 | 36.03 | +0.641% | 1,793 | +16.042% |
| 2025-07-02 | 35.79 | 35.85 | 35.73 | 35.80 | +0.359% | 6,713 | +16.786% |
| 2025-07-01 | 35.59 | 35.68 | 35.54 | 35.68 | -0.116% | 76,464 | +17.205% |
| 2025-06-30 | 35.60 | 35.72 | 35.58 | 35.72 | +0.421% | 406 | +17.069% |
| 2025-06-27 | 35.52 | 35.57 | 35.44 | 35.57 | +0.369% | 4,006 | +17.563% |
| 2025-06-26 | 35.39 | 35.44 | 35.35 | 35.44 | +0.684% | 433 | +17.997% |
| 2025-06-25 | 35.16 | 35.24 | 35.14 | 35.20 | -0.060% | 1,680 | +18.803% |
| 2025-06-24 | 35.17 | 35.22 | 35.14 | 35.22 | +0.879% | 1,042 | +18.731% |
| 2025-06-23 | 34.65 | 34.91 | 34.65 | 34.91 | +0.671% | 996 | +19.775% |
| 2025-06-20 | 34.68 | 34.68 | 34.68 | 34.68 | -0.138% | 177 | +20.579% |
| 2025-06-18 | 34.86 | 34.86 | 34.73 | 34.73 | -0.043% | 1,804 | +20.412% |
| 2025-06-17 | 34.82 | 34.86 | 34.72 | 34.74 | -0.631% | 1,572 | +20.360% |
| 2025-06-16 | 34.96 | 35.05 | 34.95 | 34.96 | +0.736% | 585 | +19.601% |
| 2025-06-13 | 34.87 | 35.00 | 34.71 | 34.71 | -0.839% | 846 | +20.482% |
| 2025-06-12 | 35.00 | 35.00 | 35.00 | 35.00 | +0.245% | 348 | +19.471% |
| 2025-06-11 | 34.83 | 34.91 | 34.83 | 34.91 | -0.214% | 114 | +19.764% |
| 2025-06-10 | 34.98 | 34.99 | 34.96 | 34.99 | +0.338% | 365 | +19.507% |
| 2025-06-09 | 34.93 | 34.93 | 34.87 | 34.87 | +0.047% | 191 | +19.911% |
| 2025-06-06 | 34.85 | 34.85 | 34.85 | 34.85 | +0.826% | 933 | +19.967% |
| 2025-06-05 | 34.67 | 34.74 | 34.57 | 34.57 | -0.453% | 2,525 | +20.958% |
| 2025-06-04 | 34.83 | 34.83 | 34.73 | 34.73 | -0.024% | 359 | +20.411% |
| 2025-06-03 | 34.75 | 34.80 | 34.65 | 34.73 | +0.513% | 3,022 | +20.382% |
| 2025-06-02 | 34.51 | 34.61 | 34.42 | 34.56 | +0.214% | 35,213 | +21.000% |
| 2025-05-30 | 33.87 | 34.48 | 33.87 | 34.48 | +0.059% | 1,764 | +21.259% |
| 2025-05-29 | 34.48 | 34.49 | 34.35 | 34.46 | +0.293% | 6,457 | +21.330% |
| 2025-05-28 | 34.42 | 34.50 | 34.36 | 34.36 | -0.391% | 1,364 | +21.686% |
| 2025-05-27 | 34.55 | 34.55 | 34.50 | 34.50 | +1.454% | 616 | +21.210% |
| 2025-05-23 | 34.10 | 34.10 | 34.00 | 34.00 | -0.478% | 328 | +22.973% |
| 2025-05-22 | 34.27 | 34.27 | 34.17 | 34.17 | -0.086% | 816 | +22.385% |
| 2025-05-21 | 34.57 | 34.58 | 34.20 | 34.20 | -0.561% | 666 | +22.280% |
| 2025-05-20 | 34.70 | 34.70 | 34.35 | 34.39 | -0.847% | 1,163 | +21.594% |
| 2025-05-19 | 34.72 | 34.72 | 34.64 | 34.68 | -0.137% | 1,037 | +20.564% |
| 2025-05-16 | 34.49 | 34.74 | 34.49 | 34.73 | +0.700% | 10,100 | +20.399% |
| 2025-05-15 | 34.43 | 34.57 | 34.33 | 34.49 | +0.263% | 670,440 | +21.242% |
| 2025-05-14 | 34.45 | 34.49 | 34.34 | 34.40 | +0.039% | 2,553 | +21.560% |
| 2025-05-13 | 34.42 | 34.50 | 34.32 | 34.38 | +0.894% | 6,496 | +21.608% |
| 2025-05-12 | 33.99 | 34.20 | 33.99 | 34.08 | +1.984% | 2,103 | +22.695% |
| 2025-05-09 | 33.60 | 33.60 | 33.38 | 33.42 | +0.141% | 2,235 | +25.129% |
| 2025-05-08 | 33.42 | 33.68 | 33.35 | 33.37 | +0.278% | 2,752 | +25.306% |
| 2025-05-07 | 33.22 | 33.33 | 33.02 | 33.28 | +0.244% | 2,416 | +25.654% |
| 2025-05-06 | 33.34 | 33.34 | 33.18 | 33.20 | -0.846% | 1,417 | +25.960% |
| 2025-05-05 | 33.28 | 33.52 | 33.28 | 33.48 | -0.044% | 4,334 | +24.894% |
| 2025-05-02 | 33.38 | 33.61 | 33.38 | 33.49 | +0.919% | 3,550 | +24.838% |
| 2025-05-01 | 33.27 | 33.37 | 33.19 | 33.19 | +0.820% | 9,269 | +25.985% |
| 2025-04-30 | 32.73 | 32.96 | 32.73 | 32.92 | -0.210% | 2,462 | +27.019% |
| 2025-04-29 | 32.95 | 32.99 | 32.89 | 32.99 | +0.320% | 2,143 | +26.752% |
| 2025-04-28 | 32.94 | 32.96 | 32.67 | 32.88 | +0.206% | 3,489 | +27.158% |
| 2025-04-25 | 32.57 | 32.82 | 32.56 | 32.82 | +0.402% | 3,875 | +27.420% |
| 2025-04-24 | 32.39 | 32.69 | 32.39 | 32.68 | +0.724% | 1,889 | +27.933% |
| 2025-04-23 | 32.47 | 32.64 | 32.15 | 32.45 | +1.881% | 7,794 | +28.858% |
| 2025-04-22 | 31.71 | 32.00 | 31.56 | 31.85 | +1.829% | 2,340 | +31.282% |
| 2025-04-21 | 31.31 | 31.31 | 31.01 | 31.28 | -1.635% | 2,146 | +33.682% |
| 2025-04-17 | 31.91 | 31.93 | 31.79 | 31.80 | +0.470% | 2,803 | +31.497% |
| 2025-04-16 | 31.90 | 32.12 | 31.64 | 31.65 | -1.935% | 4,297 | +32.115% |
| 2025-04-15 | 32.35 | 32.39 | 32.23 | 32.27 | -0.755% | 2,216 | +29.559% |
| 2025-04-14 | 32.11 | 32.52 | 32.11 | 32.52 | 0.000% | 2,211 | +28.581% |