JUCY
Aptus Enhanced Yield ETF
stockBATSETF
At CloseOct 2, 2026
21.65USD-0.322%(-0.07)31,962
After-hoursOct 2, 2026 4:10:30 PM EDT
21.65USD-0.138%(-0.03)
JUCY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.73 | 21.73 | 21.65 | 21.65 | -0.322% | 31,962 | 0.000% |
| 2026-10-01 | 21.68 | 21.72 | 21.62 | 21.72 | +0.649% | 77,028 | -0.322% |
| 2026-09-30 | 21.66 | 21.70 | 21.58 | 21.58 | -0.093% | 73,839 | +0.324% |
| 2026-09-29 | 21.66 | 21.66 | 21.58 | 21.60 | -0.598% | 71,211 | +0.231% |
| 2026-09-28 | 21.75 | 21.80 | 21.73 | 21.73 | -0.458% | 35,145 | -0.368% |
| 2026-09-25 | 21.75 | 21.84 | 21.75 | 21.83 | +0.414% | 48,213 | -0.825% |
| 2026-09-24 | 21.79 | 21.85 | 21.62 | 21.74 | -0.138% | 279,666 | -0.414% |
| 2026-09-23 | 21.82 | 21.83 | 21.75 | 21.77 | -0.435% | 65,891 | -0.551% |
| 2026-09-22 | 21.87 | 21.88 | 21.85 | 21.87 | +0.092% | 20,736 | -0.984% |
| 2026-09-21 | 21.87 | 21.87 | 21.78 | 21.85 | +0.207% | 44,663 | -0.893% |
| 2026-09-18 | 21.82 | 21.83 | 21.78 | 21.80 | -0.411% | 31,202 | -0.688% |
| 2026-09-17 | 21.84 | 21.89 | 21.83 | 21.89 | +0.274% | 40,607 | -1.096% |
| 2026-09-16 | 22.13 | 22.13 | 21.80 | 21.83 | +0.000% | 38,472 | -0.825% |
| 2026-09-15 | 21.85 | 21.86 | 21.80 | 21.83 | -0.092% | 53,288 | -0.825% |
| 2026-09-14 | 21.78 | 21.88 | 21.77 | 21.85 | +0.183% | 37,020 | -0.915% |
| 2026-09-11 | 21.79 | 21.88 | 21.79 | 21.81 | +0.069% | 77,151 | -0.734% |
| 2026-09-10 | 21.85 | 21.85 | 21.79 | 21.80 | -0.252% | 31,575 | -0.665% |
| 2026-09-09 | 21.92 | 21.92 | 21.84 | 21.85 | -0.137% | 56,297 | -0.915% |
| 2026-09-08 | 21.86 | 21.91 | 21.86 | 21.88 | -0.150% | 53,045 | -1.051% |
| 2026-09-04 | 21.89 | 21.92 | 21.86 | 21.91 | +0.036% | 1,172,067 | -1.200% |
| 2026-09-03 | 21.87 | 21.94 | 21.87 | 21.91 | +0.069% | 48,915 | -1.165% |
| 2026-09-02 | 21.86 | 21.91 | 21.84 | 21.89 | +0.046% | 47,012 | -1.096% |
| 2026-09-01 | 21.90 | 21.91 | 21.82 | 21.88 | -0.091% | 457,931 | -1.051% |
| 2026-08-31 | 21.86 | 21.93 | 21.85 | 21.90 | +0.065% | 969,801 | -1.142% |
| 2026-08-28 | 21.96 | 21.96 | 21.87 | 21.89 | -0.969% | 80,651 | -1.077% |
| 2026-08-27 | 22.07 | 22.11 | 22.04 | 22.10 | -0.090% | 524,879 | -2.036% |
| 2026-08-26 | 22.08 | 22.12 | 22.03 | 22.12 | +0.136% | 55,946 | -2.125% |
| 2026-08-25 | 22.03 | 22.11 | 22.03 | 22.09 | +0.230% | 791,435 | -1.992% |
| 2026-08-24 | 22.07 | 22.08 | 22.00 | 22.04 | -0.140% | 641,839 | -1.766% |
| 2026-08-21 | 22.04 | 22.07 | 22.00 | 22.07 | +0.134% | 25,143 | -1.903% |
| 2026-08-20 | 22.04 | 22.11 | 22.01 | 22.04 | -0.202% | 59,807 | -1.771% |
| 2026-08-19 | 22.21 | 22.21 | 22.03 | 22.09 | +0.204% | 29,881 | -1.970% |
| 2026-08-18 | 22.02 | 22.07 | 22.01 | 22.04 | +0.091% | 35,090 | -1.770% |
| 2026-08-17 | 22.04 | 22.06 | 22.00 | 22.02 | -0.045% | 36,968 | -1.680% |
| 2026-08-14 | 22.08 | 22.08 | 22.00 | 22.03 | 0.000% | 32,897 | -1.725% |
| 2026-08-13 | 22.03 | 22.07 | 22.03 | 22.03 | 0.000% | 49,296 | -1.725% |
| 2026-08-12 | 21.99 | 22.07 | 21.99 | 22.03 | +0.068% | 42,374 | -1.725% |
| 2026-08-11 | 21.97 | 22.03 | 21.97 | 22.02 | +0.159% | 106,973 | -1.658% |
| 2026-08-10 | 22.01 | 22.02 | 21.97 | 21.98 | -0.250% | 67,949 | -1.501% |
| 2026-08-07 | 22.00 | 22.04 | 21.96 | 22.04 | +0.205% | 161,904 | -1.747% |
| 2026-08-06 | 22.01 | 22.12 | 21.96 | 21.99 | -0.046% | 52,794 | -1.546% |
| 2026-08-05 | 22.03 | 22.05 | 21.96 | 22.00 | +0.091% | 59,657 | -1.591% |
| 2026-08-04 | 21.94 | 22.05 | 21.94 | 21.98 | +0.046% | 128,612 | -1.502% |
| 2026-08-03 | 21.98 | 21.98 | 21.90 | 21.97 | +0.251% | 26,897 | -1.457% |
| 2026-07-31 | 21.96 | 21.96 | 21.88 | 21.91 | -0.023% | 35,855 | -1.209% |
| 2026-07-30 | 21.91 | 21.96 | 21.90 | 21.92 | -0.501% | 17,319 | -1.232% |
| 2026-07-29 | 22.04 | 22.08 | 22.00 | 22.03 | -0.044% | 434,030 | -1.726% |
| 2026-07-28 | 22.05 | 22.07 | 22.00 | 22.04 | +0.137% | 30,606 | -1.770% |
| 2026-07-27 | 21.98 | 22.04 | 21.98 | 22.01 | +0.091% | 41,641 | -1.636% |
| 2026-07-24 | 22.02 | 22.04 | 21.96 | 21.99 | +0.045% | 50,619 | -1.546% |
| 2026-07-23 | 21.94 | 22.01 | 21.93 | 21.98 | -0.091% | 34,250 | -1.501% |
| 2026-07-22 | 21.81 | 22.03 | 21.81 | 22.00 | -0.136% | 20,139 | -1.591% |
| 2026-07-21 | 22.01 | 22.05 | 21.95 | 22.03 | +0.023% | 32,121 | -1.725% |
| 2026-07-20 | 22.05 | 22.05 | 22.00 | 22.02 | -0.159% | 24,081 | -1.703% |
| 2026-07-17 | 22.02 | 22.08 | 22.02 | 22.06 | +0.045% | 24,734 | -1.859% |
| 2026-07-16 | 22.03 | 22.07 | 22.01 | 22.05 | -0.136% | 41,741 | -1.814% |
| 2026-07-15 | 21.99 | 22.08 | 21.97 | 22.08 | +0.364% | 82,154 | -1.947% |
| 2026-07-14 | 22.05 | 22.05 | 21.97 | 22.00 | +0.273% | 55,613 | -1.591% |
| 2026-07-13 | 21.98 | 22.02 | 21.92 | 21.94 | -0.091% | 21,683 | -1.322% |
| 2026-07-10 | 21.97 | 22.01 | 21.95 | 21.96 | -0.046% | 20,782 | -1.412% |
| 2026-07-09 | 21.94 | 22.03 | 21.94 | 21.97 | +0.137% | 66,804 | -1.457% |
| 2026-07-08 | 21.96 | 22.01 | 21.93 | 21.94 | -0.187% | 111,002 | -1.322% |
| 2026-07-07 | 21.97 | 22.01 | 21.96 | 21.98 | -0.110% | 739,108 | -1.507% |
| 2026-07-06 | 22.02 | 22.03 | 21.98 | 22.01 | +0.092% | 1,382,192 | -1.615% |
| 2026-07-02 | 21.95 | 22.05 | 21.95 | 21.98 | -0.114% | 916,466 | -1.524% |
| 2026-07-01 | 21.95 | 22.05 | 21.95 | 22.01 | +0.136% | 23,470 | -1.636% |
| 2026-06-30 | 22.00 | 22.02 | 21.95 | 21.98 | -0.045% | 40,298 | -1.501% |
| 2026-06-29 | 22.19 | 22.19 | 21.96 | 21.99 | -0.588% | 56,722 | -1.546% |
| 2026-06-26 | 22.14 | 22.15 | 22.09 | 22.12 | +0.181% | 11,534 | -2.125% |
| 2026-06-25 | 22.15 | 22.15 | 22.08 | 22.08 | +0.045% | 30,475 | -1.947% |
| 2026-06-24 | 22.08 | 22.12 | 22.06 | 22.07 | +0.273% | 38,039 | -1.903% |
| 2026-06-23 | 22.01 | 22.09 | 22.01 | 22.01 | -0.181% | 49,613 | -1.636% |
| 2026-06-22 | 22.01 | 22.09 | 22.01 | 22.05 | -0.091% | 47,730 | -1.814% |
| 2026-06-18 | 22.31 | 22.31 | 22.00 | 22.07 | +0.045% | 42,285 | -1.903% |
| 2026-06-17 | 22.09 | 22.13 | 22.03 | 22.06 | -0.158% | 21,850 | -1.859% |
| 2026-06-16 | 22.06 | 22.12 | 22.06 | 22.09 | +0.250% | 13,708 | -2.014% |
| 2026-06-15 | 22.04 | 22.10 | 22.04 | 22.04 | +0.091% | 20,911 | -1.770% |
| 2026-06-12 | 21.98 | 22.06 | 21.98 | 22.02 | -0.227% | 78,063 | -1.680% |
| 2026-06-11 | 21.96 | 22.07 | 21.96 | 22.07 | +0.318% | 41,192 | -1.903% |
| 2026-06-10 | 22.05 | 22.05 | 21.98 | 22.00 | -0.181% | 25,990 | -1.591% |
| 2026-06-09 | 21.98 | 22.04 | 21.89 | 22.04 | +0.159% | 53,827 | -1.770% |
| 2026-06-08 | 21.98 | 22.01 | 21.95 | 22.00 | +0.331% | 35,140 | -1.613% |
| 2026-06-05 | 22.11 | 22.11 | 21.85 | 21.93 | -0.938% | 40,027 | -1.288% |
| 2026-06-04 | 22.15 | 22.15 | 22.10 | 22.14 | +0.090% | 27,192 | -2.213% |
| 2026-06-03 | 22.13 | 22.26 | 22.10 | 22.12 | 0.000% | 104,721 | -2.125% |
| 2026-06-02 | 22.14 | 22.14 | 22.10 | 22.12 | -0.045% | 47,818 | -2.125% |
| 2026-06-01 | 22.06 | 22.13 | 22.06 | 22.13 | -0.045% | 33,922 | -2.169% |
| 2026-05-29 | 22.10 | 22.14 | 22.09 | 22.14 | +0.045% | 43,216 | -2.213% |
| 2026-05-28 | 22.11 | 22.16 | 22.08 | 22.13 | -0.539% | 29,447 | -2.169% |
| 2026-05-27 | 22.23 | 22.26 | 22.23 | 22.25 | 0.000% | 35,042 | -2.697% |
| 2026-05-26 | 22.24 | 22.25 | 22.19 | 22.25 | +0.270% | 13,423 | -2.697% |
| 2026-05-22 | 22.32 | 22.32 | 22.17 | 22.19 | -0.135% | 74,193 | -2.434% |
| 2026-05-21 | 22.21 | 22.22 | 22.18 | 22.22 | +0.094% | 46,618 | -2.565% |
| 2026-05-20 | 22.19 | 22.20 | 22.14 | 22.20 | +0.177% | 32,751 | -2.474% |
| 2026-05-19 | 22.14 | 22.21 | 22.13 | 22.16 | -0.113% | 54,132 | -2.301% |
| 2026-05-18 | 22.21 | 22.21 | 22.14 | 22.18 | -0.068% | 28,043 | -2.412% |
| 2026-05-15 | 22.20 | 22.20 | 22.13 | 22.20 | +0.089% | 37,289 | -2.477% |
| 2026-05-14 | 22.16 | 22.22 | 22.16 | 22.18 | +0.046% | 24,117 | -2.390% |
| 2026-05-13 | 22.17 | 22.18 | 22.14 | 22.17 | +0.068% | 21,901 | -2.346% |
| 2026-05-12 | 22.20 | 22.20 | 22.13 | 22.16 | -0.113% | 16,589 | -2.279% |
| 2026-05-11 | 22.21 | 22.23 | 22.16 | 22.18 | -0.135% | 38,452 | -2.390% |
| 2026-05-08 | 22.22 | 22.23 | 22.16 | 22.21 | +0.135% | 56,388 | -2.521% |
| 2026-05-07 | 22.23 | 22.24 | 22.18 | 22.18 | +0.045% | 61,137 | -2.390% |
| 2026-05-06 | 22.16 | 22.23 | 22.16 | 22.17 | -0.045% | 35,701 | -2.346% |
| 2026-05-05 | 22.18 | 22.19 | 22.13 | 22.18 | +0.272% | 85,697 | -2.390% |
| 2026-05-04 | 22.17 | 22.17 | 22.12 | 22.12 | -0.226% | 151,469 | -2.124% |
| 2026-05-01 | 22.17 | 22.17 | 22.13 | 22.17 | +0.090% | 76,159 | -2.346% |
| 2026-04-30 | 22.20 | 22.23 | 22.13 | 22.15 | +0.113% | 61,923 | -2.257% |
| 2026-04-29 | 22.15 | 22.15 | 22.11 | 22.13 | -0.918% | 54,247 | -2.147% |
| 2026-04-28 | 22.27 | 22.33 | 22.27 | 22.33 | +0.224% | 44,795 | -3.045% |
| 2026-04-27 | 22.30 | 22.32 | 22.27 | 22.28 | +0.045% | 134,805 | -2.828% |
| 2026-04-24 | 22.24 | 22.32 | 22.24 | 22.27 | +0.045% | 31,089 | -2.784% |
| 2026-04-23 | 22.29 | 22.31 | 22.26 | 22.26 | 0.000% | 22,642 | -2.740% |
| 2026-04-22 | 22.32 | 22.32 | 22.26 | 22.26 | -0.112% | 46,353 | -2.740% |
| 2026-04-21 | 22.32 | 22.32 | 22.27 | 22.29 | -0.067% | 38,883 | -2.849% |
| 2026-04-20 | 22.25 | 22.33 | 22.25 | 22.30 | 0.000% | 30,943 | -2.915% |
| 2026-04-17 | 22.36 | 22.36 | 22.28 | 22.30 | +0.089% | 44,794 | -2.915% |
| 2026-04-16 | 22.28 | 22.29 | 22.26 | 22.28 | +0.091% | 15,912 | -2.829% |
| 2026-04-15 | 22.24 | 22.32 | 21.72 | 22.26 | +0.045% | 70,152 | -2.740% |
| 2026-04-14 | 22.21 | 22.29 | 22.21 | 22.25 | +0.090% | 64,256 | -2.697% |
| 2026-04-13 | 22.20 | 22.27 | 22.20 | 22.23 | -0.045% | 32,256 | -2.609% |
| 2026-04-10 | 22.27 | 22.27 | 22.20 | 22.24 | +0.022% | 25,096 | -2.653% |
| 2026-04-09 | 22.22 | 22.25 | 22.22 | 22.24 | +0.023% | 30,518 | -2.631% |
| 2026-04-08 | 22.24 | 22.24 | 22.20 | 22.23 | +0.270% | 32,045 | -2.609% |
| 2026-04-07 | 22.14 | 22.18 | 22.14 | 22.17 | -0.179% | 24,858 | -2.346% |
| 2026-04-06 | 22.18 | 22.21 | 22.12 | 22.21 | +0.452% | 33,818 | -2.521% |
| 2026-04-02 | 21.95 | 22.18 | 21.95 | 22.11 | -0.316% | 17,369 | -2.081% |
| 2026-04-01 | 22.11 | 22.18 | 22.10 | 22.18 | +0.135% | 40,972 | -2.390% |
| 2026-03-31 | 22.07 | 22.17 | 22.07 | 22.15 | +0.408% | 66,961 | -2.257% |
| 2026-03-30 | 22.03 | 22.07 | 22.03 | 22.06 | -0.541% | 43,493 | -1.859% |
| 2026-03-27 | 22.19 | 22.21 | 22.12 | 22.18 | +0.181% | 129,140 | -2.390% |
| 2026-03-26 | 22.16 | 22.22 | 22.14 | 22.14 | -0.338% | 34,853 | -2.213% |
| 2026-03-25 | 22.25 | 22.25 | 22.20 | 22.21 | +0.023% | 17,704 | -2.543% |
| 2026-03-24 | 22.22 | 22.22 | 22.14 | 22.21 | -0.090% | 32,281 | -2.521% |
| 2026-03-23 | 22.25 | 22.25 | 22.19 | 22.23 | +0.361% | 30,794 | -2.609% |
| 2026-03-20 | 22.14 | 22.18 | 22.14 | 22.15 | -0.180% | 13,987 | -2.257% |
| 2026-03-19 | 22.21 | 22.22 | 22.17 | 22.19 | -0.054% | 55,248 | -2.434% |
| 2026-03-18 | 22.26 | 22.26 | 22.18 | 22.20 | -0.306% | 22,383 | -2.486% |
| 2026-03-17 | 22.27 | 22.27 | 22.21 | 22.27 | +0.135% | 18,480 | -2.784% |
| 2026-03-16 | 22.18 | 22.24 | 22.18 | 22.24 | +0.679% | 23,183 | -2.653% |
| 2026-03-13 | 22.11 | 22.16 | 22.06 | 22.09 | +0.136% | 22,104 | -1.992% |
| 2026-03-12 | 22.08 | 22.10 | 22.05 | 22.06 | -0.541% | 24,708 | -1.859% |
| 2026-03-11 | 22.09 | 22.18 | 22.09 | 22.18 | +0.317% | 30,499 | -2.390% |
| 2026-03-10 | 22.13 | 22.20 | 22.11 | 22.11 | 0.000% | 48,104 | -2.081% |
| 2026-03-09 | 22.04 | 22.14 | 22.02 | 22.11 | +0.340% | 57,744 | -2.081% |
| 2026-03-06 | 22.08 | 22.12 | 22.04 | 22.04 | -0.339% | 27,681 | -1.747% |
| 2026-03-05 | 22.08 | 22.18 | 22.08 | 22.11 | +0.091% | 46,645 | -2.081% |
| 2026-03-04 | 22.10 | 22.20 | 22.09 | 22.09 | -0.136% | 27,856 | -1.992% |
| 2026-03-03 | 22.05 | 22.17 | 22.05 | 22.12 | -0.045% | 77,508 | -2.125% |
| 2026-03-02 | 22.04 | 22.18 | 22.00 | 22.13 | -0.135% | 87,073 | -2.169% |
| 2026-02-27 | 22.19 | 22.21 | 22.16 | 22.16 | -0.135% | 88,426 | -2.301% |
| 2026-02-26 | 22.20 | 22.20 | 22.15 | 22.19 | -0.671% | 56,251 | -2.434% |
| 2026-02-25 | 22.38 | 22.38 | 22.30 | 22.34 | +0.045% | 17,076 | -3.089% |
| 2026-02-24 | 22.30 | 22.34 | 22.27 | 22.33 | +0.269% | 23,666 | -3.045% |
| 2026-02-23 | 22.13 | 22.30 | 22.13 | 22.27 | 0.000% | 41,284 | -2.784% |
| 2026-02-20 | 22.28 | 22.29 | 22.27 | 22.27 | -0.090% | 31,036 | -2.784% |
| 2026-02-19 | 22.25 | 22.30 | 22.24 | 22.29 | -0.045% | 15,815 | -2.871% |
| 2026-02-18 | 22.26 | 22.30 | 22.23 | 22.30 | +0.209% | 26,410 | -2.915% |
| 2026-02-17 | 22.18 | 22.26 | 22.18 | 22.25 | +0.196% | 20,075 | -2.712% |
| 2026-02-13 | 22.15 | 22.25 | 22.15 | 22.21 | +0.067% | 9,303 | -2.521% |
| 2026-02-12 | 22.21 | 22.23 | 22.15 | 22.20 | +0.023% | 46,806 | -2.456% |
| 2026-02-11 | 22.17 | 22.24 | 22.16 | 22.19 | -0.135% | 30,637 | -2.434% |
| 2026-02-10 | 22.19 | 22.25 | 22.18 | 22.22 | +0.045% | 31,595 | -2.565% |
| 2026-02-09 | 22.16 | 22.22 | 22.15 | 22.21 | +0.316% | 54,592 | -2.521% |
| 2026-02-06 | 22.11 | 22.19 | 22.11 | 22.14 | +0.226% | 28,832 | -2.213% |
| 2026-02-05 | 22.12 | 22.17 | 22.07 | 22.09 | -0.090% | 70,607 | -1.992% |
| 2026-02-04 | 22.10 | 22.15 | 22.09 | 22.11 | -0.047% | 15,743 | -2.081% |
| 2026-02-03 | 22.10 | 22.15 | 22.07 | 22.12 | -0.179% | 53,846 | -2.126% |
| 2026-02-02 | 22.08 | 22.17 | 22.08 | 22.16 | +0.090% | 236,946 | -2.301% |
| 2026-01-30 | 22.12 | 22.16 | 22.09 | 22.14 | +0.226% | 91,490 | -2.213% |
| 2026-01-29 | 22.07 | 22.14 | 22.06 | 22.09 | -0.942% | 13,065 | -1.992% |
| 2026-01-28 | 22.27 | 22.30 | 22.22 | 22.30 | +0.208% | 28,215 | -2.915% |
| 2026-01-27 | 22.30 | 22.30 | 22.22 | 22.25 | -0.118% | 19,067 | -2.713% |
| 2026-01-26 | 22.19 | 22.30 | 22.18 | 22.28 | +0.186% | 57,910 | -2.828% |
| 2026-01-23 | 22.22 | 22.30 | 22.21 | 22.24 | +0.039% | 37,594 | -2.647% |
| 2026-01-22 | 22.18 | 22.27 | 22.18 | 22.23 | -0.134% | 31,106 | -2.610% |
| 2026-01-21 | 22.16 | 22.26 | 22.16 | 22.26 | +0.587% | 35,285 | -2.740% |
| 2026-01-20 | 22.19 | 22.22 | 22.09 | 22.13 | -0.477% | 36,106 | -2.169% |
| 2026-01-16 | 22.27 | 22.27 | 22.22 | 22.24 | -0.197% | 19,914 | -2.635% |
| 2026-01-15 | 22.30 | 22.30 | 22.24 | 22.28 | +0.045% | 37,319 | -2.828% |
| 2026-01-14 | 22.27 | 22.27 | 22.21 | 22.27 | 0.000% | 22,543 | -2.784% |
| 2026-01-13 | 22.24 | 22.27 | 22.23 | 22.27 | +0.180% | 36,354 | -2.784% |
| 2026-01-12 | 22.27 | 22.29 | 22.21 | 22.23 | -0.045% | 38,972 | -2.609% |
| 2026-01-09 | 22.23 | 22.27 | 22.20 | 22.24 | +0.135% | 24,410 | -2.653% |
| 2026-01-08 | 22.24 | 22.27 | 22.21 | 22.21 | -0.180% | 33,480 | -2.521% |
| 2026-01-07 | 22.24 | 22.28 | 22.23 | 22.25 | -0.135% | 35,393 | -2.697% |
| 2026-01-06 | 22.24 | 22.30 | 22.19 | 22.28 | +0.223% | 102,645 | -2.828% |
| 2026-01-05 | 22.20 | 22.24 | 22.20 | 22.23 | -0.043% | 14,043 | -2.611% |
| 2026-01-02 | 22.20 | 22.24 | 22.19 | 22.24 | +0.180% | 19,118 | -2.653% |
| 2025-12-31 | 22.18 | 22.25 | 22.18 | 22.20 | +0.001% | 57,994 | -2.477% |
| 2025-12-30 | 22.17 | 22.27 | 22.16 | 22.20 | -0.628% | 42,967 | -2.477% |
| 2025-12-29 | 22.40 | 22.40 | 22.32 | 22.34 | -0.001% | 26,221 | -3.089% |
| 2025-12-26 | 22.40 | 22.40 | 22.29 | 22.34 | -0.178% | 50,809 | -3.089% |
| 2025-12-24 | 22.34 | 22.38 | 22.32 | 22.38 | +0.134% | 12,265 | -3.262% |
| 2025-12-23 | 22.35 | 22.36 | 22.32 | 22.35 | 0.000% | 86,822 | -3.132% |
| 2025-12-22 | 22.34 | 22.38 | 22.29 | 22.35 | +0.179% | 32,833 | -3.132% |
| 2025-12-19 | 22.28 | 22.36 | 22.28 | 22.31 | -0.134% | 81,962 | -2.958% |
| 2025-12-18 | 22.29 | 22.34 | 22.29 | 22.34 | +0.404% | 327,875 | -3.089% |
| 2025-12-17 | 22.26 | 22.34 | 22.25 | 22.25 | -0.179% | 49,285 | -2.697% |
| 2025-12-16 | 22.28 | 22.34 | 22.27 | 22.29 | +0.112% | 23,977 | -2.871% |
| 2025-12-15 | 22.24 | 22.28 | 22.24 | 22.27 | +0.023% | 33,232 | -2.762% |
| 2025-12-12 | 22.25 | 22.28 | 22.23 | 22.26 | +0.067% | 200,842 | -2.740% |
| 2025-12-11 | 22.21 | 22.28 | 22.21 | 22.25 | -0.089% | 58,092 | -2.675% |
| 2025-12-10 | 22.20 | 22.30 | 22.20 | 22.26 | +0.292% | 54,390 | -2.762% |
| 2025-12-09 | 22.21 | 22.25 | 22.19 | 22.20 | 0.000% | 52,490 | -2.477% |
| 2025-12-08 | 22.18 | 22.24 | 22.18 | 22.20 | 0.000% | 28,405 | -2.477% |
| 2025-12-05 | 22.24 | 22.24 | 22.18 | 22.20 | +0.090% | 245,540 | -2.477% |
| 2025-12-04 | 22.30 | 22.30 | 22.18 | 22.18 | -0.225% | 40,166 | -2.390% |
| 2025-12-03 | 22.18 | 22.26 | 22.18 | 22.23 | +0.090% | 72,052 | -2.609% |
| 2025-12-02 | 22.17 | 22.27 | 22.17 | 22.21 | +0.090% | 20,024 | -2.521% |
| 2025-12-01 | 22.17 | 22.25 | 22.17 | 22.19 | -0.359% | 25,232 | -2.434% |
| 2025-11-28 | 22.32 | 22.32 | 22.17 | 22.27 | +0.270% | 25,175 | -2.784% |
| 2025-11-26 | 22.22 | 22.26 | 22.19 | 22.21 | -0.626% | 30,058 | -2.521% |
| 2025-11-25 | 22.36 | 22.40 | 22.33 | 22.35 | +0.269% | 66,932 | -3.132% |
| 2025-11-24 | 22.34 | 22.39 | 22.28 | 22.29 | -0.313% | 47,241 | -2.871% |
| 2025-11-21 | 22.29 | 22.36 | 22.27 | 22.36 | +0.269% | 24,050 | -3.175% |
| 2025-11-20 | 22.26 | 22.30 | 22.26 | 22.30 | +0.270% | 36,096 | -2.915% |
| 2025-11-19 | 22.27 | 22.29 | 22.24 | 22.24 | -0.045% | 18,459 | -2.653% |
| 2025-11-18 | 22.20 | 22.29 | 22.20 | 22.25 | -0.179% | 13,062 | -2.697% |
| 2025-11-17 | 22.28 | 22.29 | 22.25 | 22.29 | 0.000% | 25,817 | -2.871% |
| 2025-11-14 | 22.29 | 22.29 | 22.23 | 22.29 | 0.000% | 16,623 | -2.871% |
| 2025-11-13 | 22.29 | 22.30 | 22.25 | 22.29 | -0.045% | 66,632 | -2.871% |
| 2025-11-12 | 22.36 | 22.36 | 22.26 | 22.30 | -0.046% | 36,018 | -2.915% |
| 2025-11-11 | 22.34 | 22.34 | 22.28 | 22.31 | +0.158% | 14,283 | -2.959% |
| 2025-11-10 | 22.28 | 22.31 | 22.23 | 22.27 | +0.157% | 30,668 | -2.806% |
| 2025-11-07 | 22.28 | 22.28 | 22.19 | 22.24 | -0.180% | 21,817 | -2.653% |
| 2025-11-06 | 22.27 | 22.29 | 22.22 | 22.28 | +0.045% | 16,495 | -2.828% |
| 2025-11-05 | 22.25 | 22.28 | 22.20 | 22.27 | +0.090% | 30,170 | -2.784% |
| 2025-11-04 | 22.22 | 22.25 | 22.20 | 22.25 | -0.269% | 18,050 | -2.697% |
| 2025-11-03 | 22.23 | 22.31 | 22.22 | 22.31 | +0.225% | 23,410 | -2.958% |
| 2025-10-31 | 22.22 | 22.28 | 22.20 | 22.26 | +0.156% | 53,670 | -2.740% |
| 2025-10-30 | 22.20 | 22.26 | 22.19 | 22.23 | -0.824% | 39,782 | -2.589% |
| 2025-10-29 | 22.40 | 22.44 | 22.36 | 22.41 | -0.089% | 19,486 | -3.391% |
| 2025-10-28 | 22.35 | 22.44 | 22.35 | 22.43 | +0.157% | 90,285 | -3.477% |
| 2025-10-27 | 22.38 | 22.43 | 22.35 | 22.39 | +0.044% | 16,688 | -3.326% |
| 2025-10-24 | 22.38 | 22.41 | 22.34 | 22.39 | -0.112% | 29,777 | -3.283% |
| 2025-10-23 | 22.41 | 22.42 | 22.35 | 22.41 | +0.268% | 66,904 | -3.391% |
| 2025-10-22 | 22.36 | 22.41 | 22.33 | 22.35 | -0.112% | 37,635 | -3.132% |
| 2025-10-21 | 22.41 | 22.42 | 22.34 | 22.38 | -0.201% | 46,934 | -3.240% |
| 2025-10-20 | 22.38 | 22.42 | 22.30 | 22.42 | +0.403% | 23,274 | -3.434% |
| 2025-10-17 | 22.23 | 22.33 | 22.17 | 22.33 | +0.450% | 11,491 | -3.045% |
| 2025-10-16 | 22.32 | 22.32 | 22.17 | 22.23 | -0.403% | 32,233 | -2.609% |
| 2025-10-15 | 22.35 | 22.35 | 22.27 | 22.32 | +0.767% | 47,988 | -3.002% |
| 2025-10-14 | 22.21 | 22.33 | 22.15 | 22.15 | -0.606% | 49,186 | -2.257% |
| 2025-10-13 | 22.27 | 22.33 | 22.27 | 22.29 | +0.497% | 9,853 | -2.849% |
| 2025-10-10 | 22.33 | 22.33 | 22.17 | 22.17 | -0.717% | 52,589 | -2.367% |
| 2025-10-09 | 22.31 | 22.34 | 22.28 | 22.34 | +0.067% | 26,338 | -3.067% |
| 2025-10-08 | 22.32 | 22.35 | 22.27 | 22.32 | 0.000% | 39,360 | -3.002% |
| 2025-10-07 | 22.29 | 22.32 | 22.29 | 22.32 | +0.135% | 31,286 | -3.002% |
| 2025-10-06 | 22.33 | 22.33 | 22.23 | 22.29 | 0.000% | 34,824 | -2.871% |
| 2025-10-03 | 22.28 | 22.31 | 22.23 | 22.29 | -0.090% | 21,719 | -2.871% |
| 2025-10-02 | 22.32 | 22.32 | 22.25 | 22.31 | +0.045% | 49,160 | -2.958% |
| 2025-10-01 | 22.26 | 22.30 | 22.26 | 22.30 | +0.067% | 75,832 | -2.915% |
| 2025-09-30 | 22.16 | 22.32 | 22.16 | 22.29 | +0.067% | 51,212 | -2.849% |
| 2025-09-29 | 22.16 | 22.28 | 22.16 | 22.27 | -0.713% | 38,556 | -2.784% |
| 2025-09-26 | 22.32 | 22.43 | 22.32 | 22.43 | +0.268% | 14,780 | -3.477% |
| 2025-09-25 | 22.37 | 22.41 | 22.33 | 22.37 | -0.223% | 50,095 | -3.219% |
| 2025-09-24 | 22.41 | 22.42 | 22.27 | 22.42 | -0.089% | 21,987 | -3.434% |
| 2025-09-23 | 22.34 | 22.44 | 22.34 | 22.44 | +0.583% | 11,485 | -3.520% |
| 2025-09-22 | 22.39 | 22.41 | 22.31 | 22.31 | -0.335% | 18,285 | -2.958% |
| 2025-09-19 | 22.31 | 22.40 | 22.31 | 22.39 | +0.089% | 25,110 | -3.283% |
| 2025-09-18 | 22.32 | 22.40 | 22.32 | 22.37 | -0.200% | 26,864 | -3.197% |
| 2025-09-17 | 22.40 | 22.41 | 22.34 | 22.41 | +0.224% | 46,216 | -3.391% |
| 2025-09-16 | 22.33 | 22.39 | 22.33 | 22.36 | +0.045% | 14,874 | -3.175% |
| 2025-09-15 | 22.33 | 22.39 | 22.32 | 22.35 | +0.022% | 20,238 | -3.132% |
| 2025-09-12 | 22.34 | 22.37 | 22.31 | 22.35 | +0.068% | 15,818 | -3.111% |
| 2025-09-11 | 22.29 | 22.36 | 22.29 | 22.33 | +0.269% | 118,944 | -3.045% |
| 2025-09-10 | 22.30 | 22.37 | 22.27 | 22.27 | 0.000% | 19,381 | -2.784% |
| 2025-09-09 | 22.31 | 22.36 | 22.27 | 22.27 | -0.090% | 38,279 | -2.784% |
| 2025-09-08 | 22.28 | 22.37 | 22.26 | 22.29 | -0.022% | 28,766 | -2.871% |
| 2025-09-05 | 22.30 | 22.30 | 22.29 | 22.30 | +0.112% | 61,560 | -2.893% |
| 2025-09-04 | 22.28 | 22.31 | 22.25 | 22.27 | +0.090% | 36,477 | -2.784% |
| 2025-09-03 | 22.28 | 22.29 | 22.23 | 22.25 | 0.000% | 43,879 | -2.697% |
| 2025-09-02 | 22.23 | 22.28 | 22.18 | 22.25 | +0.451% | 60,573 | -2.697% |
| 2025-08-29 | 22.20 | 22.26 | 22.15 | 22.15 | -0.270% | 35,507 | -2.257% |
| 2025-08-28 | 22.21 | 22.23 | 22.20 | 22.21 | -0.715% | 146,519 | -2.521% |
| 2025-08-27 | 22.30 | 22.37 | 22.30 | 22.37 | +0.045% | 55,285 | -3.219% |
| 2025-08-26 | 22.37 | 22.38 | 22.32 | 22.36 | +0.134% | 25,931 | -3.175% |
| 2025-08-25 | 22.33 | 22.36 | 22.30 | 22.33 | 0.000% | 172,453 | -3.045% |
| 2025-08-22 | 22.35 | 22.37 | 22.31 | 22.33 | +0.540% | 39,724 | -3.045% |
| 2025-08-21 | 22.27 | 22.30 | 22.21 | 22.21 | -0.359% | 32,877 | -2.521% |
| 2025-08-20 | 22.28 | 22.32 | 22.17 | 22.29 | +0.360% | 46,534 | -2.871% |
| 2025-08-19 | 22.35 | 22.35 | 22.21 | 22.21 | -0.269% | 52,071 | -2.521% |
| 2025-08-18 | 22.28 | 22.30 | 22.25 | 22.27 | +0.112% | 25,902 | -2.784% |
| 2025-08-15 | 22.28 | 22.28 | 22.20 | 22.25 | -0.009% | 15,073 | -2.675% |
| 2025-08-14 | 22.29 | 22.34 | 22.17 | 22.25 | -0.416% | 29,302 | -2.684% |
| 2025-08-13 | 22.31 | 22.34 | 22.26 | 22.34 | +0.134% | 40,071 | -3.089% |
| 2025-08-12 | 22.29 | 22.31 | 22.21 | 22.31 | +0.090% | 58,043 | -2.958% |
| 2025-08-11 | 22.22 | 22.29 | 22.21 | 22.29 | +0.090% | 24,853 | -2.871% |
| 2025-08-08 | 22.30 | 22.30 | 22.20 | 22.27 | 0.000% | 87,966 | -2.784% |
| 2025-08-07 | 22.26 | 22.31 | 22.20 | 22.27 | +0.180% | 86,226 | -2.784% |
| 2025-08-06 | 22.18 | 22.27 | 22.18 | 22.23 | +0.407% | 74,143 | -2.609% |
| 2025-08-05 | 22.26 | 22.26 | 22.08 | 22.14 | -0.360% | 105,483 | -2.213% |
| 2025-08-04 | 22.20 | 22.25 | 22.17 | 22.22 | +0.090% | 36,798 | -2.565% |
| 2025-08-01 | 22.14 | 22.20 | 22.14 | 22.20 | +0.181% | 13,907 | -2.477% |
| 2025-07-31 | 22.19 | 22.19 | 22.11 | 22.16 | +0.317% | 95,248 | -2.301% |
| 2025-07-30 | 22.10 | 22.16 | 22.06 | 22.09 | -0.897% | 1,281,649 | -1.992% |
| 2025-07-29 | 22.23 | 22.29 | 22.21 | 22.29 | +0.135% | 42,417 | -2.871% |
| 2025-07-28 | 22.18 | 22.34 | 22.18 | 22.26 | -0.157% | 20,092 | -2.740% |
| 2025-07-25 | 22.31 | 22.31 | 22.25 | 22.30 | +0.157% | 15,429 | -2.893% |
| 2025-07-24 | 22.24 | 22.31 | 22.24 | 22.26 | 0.000% | 27,930 | -2.740% |
| 2025-07-23 | 22.26 | 22.33 | 22.24 | 22.26 | -0.313% | 33,180 | -2.740% |
| 2025-07-22 | 22.24 | 22.33 | 22.20 | 22.33 | +0.586% | 49,905 | -3.045% |
| 2025-07-21 | 22.26 | 22.27 | 22.20 | 22.20 | -0.370% | 69,351 | -2.477% |
| 2025-07-18 | 22.19 | 22.29 | 22.19 | 22.28 | +0.439% | 47,021 | -2.839% |
| 2025-07-17 | 22.17 | 22.29 | 22.17 | 22.18 | +0.023% | 24,182 | -2.412% |
| 2025-07-16 | 21.98 | 22.29 | 21.98 | 22.18 | -0.158% | 32,498 | -2.390% |
| 2025-07-15 | 22.25 | 22.26 | 22.17 | 22.22 | -0.157% | 13,572 | -2.544% |
| 2025-07-14 | 22.21 | 22.26 | 22.20 | 22.25 | +0.113% | 28,585 | -2.697% |
| 2025-07-11 | 22.25 | 22.25 | 22.18 | 22.23 | -0.112% | 12,729 | -2.587% |
| 2025-07-10 | 22.27 | 22.28 | 22.18 | 22.25 | -0.179% | 28,773 | -2.697% |
| 2025-07-09 | 22.24 | 22.29 | 22.19 | 22.29 | +0.180% | 57,758 | -2.871% |
| 2025-07-08 | 22.14 | 22.27 | 22.14 | 22.25 | +0.248% | 87,271 | -2.697% |
| 2025-07-07 | 22.16 | 22.25 | 22.14 | 22.20 | -0.045% | 482,424 | -2.456% |
| 2025-07-03 | 22.20 | 22.26 | 22.15 | 22.21 | -0.247% | 210,873 | -2.500% |
| 2025-07-02 | 22.25 | 22.26 | 22.22 | 22.26 | +0.090% | 40,919 | -2.740% |
| 2025-07-01 | 22.24 | 22.27 | 22.21 | 22.24 | +0.045% | 38,972 | -2.653% |
| 2025-06-30 | 22.22 | 22.37 | 22.22 | 22.23 | -0.090% | 68,293 | -2.609% |
| 2025-06-27 | 22.26 | 22.26 | 22.21 | 22.25 | -0.802% | 31,346 | -2.697% |
| 2025-06-26 | 22.41 | 22.43 | 22.38 | 22.43 | +0.268% | 47,778 | -3.477% |
| 2025-06-25 | 22.37 | 22.42 | 22.34 | 22.37 | -0.089% | 58,173 | -3.219% |
| 2025-06-24 | 22.32 | 22.40 | 22.32 | 22.39 | +0.112% | 45,818 | -3.305% |
| 2025-06-23 | 22.33 | 22.39 | 22.33 | 22.36 | +0.045% | 37,578 | -3.197% |
| 2025-06-20 | 22.28 | 22.40 | 22.28 | 22.36 | +0.067% | 52,741 | -3.154% |
| 2025-06-18 | 22.32 | 22.35 | 22.29 | 22.34 | 0.000% | 23,989 | -3.089% |
| 2025-06-17 | 22.30 | 22.34 | 22.25 | 22.34 | +0.134% | 43,682 | -3.089% |
| 2025-06-16 | 22.20 | 22.31 | 22.20 | 22.31 | +0.360% | 48,749 | -2.958% |
| 2025-06-13 | 22.19 | 22.28 | 22.19 | 22.23 | -0.381% | 46,848 | -2.609% |
| 2025-06-12 | 22.34 | 22.34 | 22.29 | 22.32 | +0.197% | 41,399 | -2.980% |
| 2025-06-11 | 22.27 | 22.31 | 22.24 | 22.27 | +0.050% | 45,230 | -2.789% |
| 2025-06-10 | 22.27 | 22.31 | 22.25 | 22.26 | -0.180% | 108,966 | -2.740% |
| 2025-06-09 | 22.30 | 22.30 | 22.24 | 22.30 | +0.292% | 667,961 | -2.915% |
| 2025-06-06 | 22.21 | 22.26 | 22.21 | 22.24 | -0.291% | 23,170 | -2.631% |
| 2025-06-05 | 22.31 | 22.31 | 22.24 | 22.30 | +0.090% | 147,125 | -2.915% |
| 2025-06-04 | 22.31 | 22.31 | 22.26 | 22.28 | +0.180% | 65,740 | -2.828% |
| 2025-06-03 | 22.22 | 22.28 | 22.22 | 22.24 | -0.135% | 186,346 | -2.653% |
| 2025-06-02 | 22.29 | 22.33 | 22.25 | 22.27 | -0.023% | 46,814 | -2.784% |
| 2025-05-30 | 22.30 | 22.31 | 22.24 | 22.28 | +0.023% | 281,056 | -2.807% |
| 2025-05-29 | 22.22 | 22.30 | 22.22 | 22.27 | -0.580% | 40,854 | -2.784% |
| 2025-05-28 | 22.42 | 22.44 | 22.40 | 22.40 | -0.223% | 423,223 | -3.348% |
| 2025-05-27 | 22.50 | 22.53 | 22.44 | 22.45 | -0.248% | 39,921 | -3.563% |
| 2025-05-23 | 22.53 | 22.54 | 22.48 | 22.51 | +0.249% | 19,358 | -3.803% |
| 2025-05-22 | 22.46 | 22.46 | 22.43 | 22.45 | +0.134% | 49,006 | -3.563% |
| 2025-05-21 | 22.39 | 22.46 | 22.39 | 22.42 | +0.179% | 60,715 | -3.434% |
| 2025-05-20 | 22.36 | 22.41 | 22.36 | 22.38 | +0.089% | 30,765 | -3.262% |
| 2025-05-19 | 22.36 | 22.41 | 22.36 | 22.36 | -0.134% | 40,524 | -3.175% |
| 2025-05-16 | 22.41 | 22.41 | 22.37 | 22.39 | -0.067% | 69,301 | -3.305% |
| 2025-05-15 | 22.38 | 22.43 | 22.37 | 22.41 | +0.022% | 40,029 | -3.370% |
| 2025-05-14 | 22.38 | 22.41 | 22.36 | 22.40 | +0.044% | 62,874 | -3.348% |
| 2025-05-13 | 22.42 | 22.43 | 22.38 | 22.39 | -0.089% | 37,118 | -3.305% |
| 2025-05-12 | 22.50 | 22.50 | 22.40 | 22.41 | -0.885% | 113,132 | -3.391% |
| 2025-05-09 | 22.60 | 22.67 | 22.48 | 22.61 | +0.222% | 198,644 | -4.246% |
| 2025-05-08 | 22.52 | 22.61 | 22.52 | 22.56 | -0.221% | 96,985 | -4.034% |
| 2025-05-07 | 22.61 | 22.65 | 22.61 | 22.61 | -0.106% | 27,447 | -4.246% |
| 2025-05-06 | 22.64 | 22.64 | 22.60 | 22.63 | +0.328% | 24,441 | -4.348% |
| 2025-05-05 | 22.55 | 22.60 | 22.55 | 22.56 | +0.044% | 54,821 | -4.034% |
| 2025-05-02 | 22.60 | 22.60 | 22.55 | 22.55 | -0.265% | 45,213 | -3.991% |
| 2025-05-01 | 22.65 | 22.66 | 22.61 | 22.61 | -0.309% | 18,204 | -4.246% |
| 2025-04-30 | 22.63 | 22.74 | 22.63 | 22.68 | +0.088% | 57,830 | -4.541% |
| 2025-04-29 | 22.62 | 22.69 | 22.62 | 22.66 | -0.701% | 33,773 | -4.457% |
| 2025-04-28 | 22.76 | 22.84 | 22.76 | 22.82 | +0.220% | 26,059 | -5.127% |
| 2025-04-25 | 22.80 | 22.81 | 22.74 | 22.77 | -0.132% | 150,223 | -4.919% |
| 2025-04-24 | 22.78 | 22.80 | 22.75 | 22.80 | +0.352% | 55,698 | -5.044% |
| 2025-04-23 | 22.72 | 22.79 | 22.72 | 22.72 | -0.220% | 33,706 | -4.710% |
| 2025-04-22 | 22.76 | 22.77 | 22.74 | 22.77 | +0.081% | 22,099 | -4.919% |
| 2025-04-21 | 22.76 | 22.78 | 22.72 | 22.75 | -0.037% | 29,877 | -4.842% |
| 2025-04-17 | 22.78 | 22.81 | 22.76 | 22.76 | -0.132% | 69,134 | -4.877% |
| 2025-04-16 | 22.77 | 22.80 | 22.73 | 22.79 | +0.088% | 104,935 | -5.002% |
| 2025-04-15 | 22.75 | 22.79 | 22.75 | 22.77 | +0.022% | 43,930 | -4.919% |
| 2025-04-14 | 22.68 | 22.78 | 22.68 | 22.77 | 0.000% | 32,200 | -4.898% |