JULZ
TrueShares Structured Outcome (July) ETF
stockBATSETF
At CloseOct 2, 2026 3:59:46 PM EDT
46.36USD+0.739%(+0.34)102
JULZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.35 | 46.35 | 46.35 | 46.35 | +0.723% | 102 | 0.000% |
| 2026-10-01 | 46.00 | 46.02 | 45.95 | 46.02 | -0.164% | 8,286 | +0.723% |
| 2026-09-30 | 46.25 | 46.25 | 46.10 | 46.10 | +0.003% | 138 | +0.558% |
| 2026-09-29 | 46.09 | 46.09 | 46.09 | 46.09 | -0.104% | 31 | +0.561% |
| 2026-09-28 | 46.14 | 46.14 | 46.14 | 46.14 | -0.643% | 12 | +0.456% |
| 2026-09-25 | 46.31 | 46.44 | 46.25 | 46.44 | +0.397% | 1,644 | -0.190% |
| 2026-09-24 | 46.26 | 46.26 | 46.26 | 46.26 | +0.021% | 37 | +0.206% |
| 2026-09-23 | 46.25 | 46.25 | 46.25 | 46.25 | -0.685% | 16 | +0.227% |
| 2026-09-22 | 46.57 | 46.57 | 46.57 | 46.57 | -0.006% | 47 | -0.459% |
| 2026-09-21 | 46.57 | 46.57 | 46.57 | 46.57 | +1.242% | 30 | -0.465% |
| 2026-09-18 | 46.00 | 46.00 | 46.00 | 46.00 | +0.056% | 16 | +0.771% |
| 2026-09-17 | 46.00 | 46.00 | 45.95 | 45.97 | +0.901% | 299 | +0.828% |
| 2026-09-16 | 45.86 | 45.86 | 45.56 | 45.56 | -0.303% | 142 | +1.737% |
| 2026-09-15 | 45.72 | 45.74 | 45.70 | 45.70 | -0.453% | 1,121 | +1.429% |
| 2026-09-14 | 45.89 | 45.91 | 45.89 | 45.91 | -0.319% | 388 | +0.969% |
| 2026-09-11 | 46.05 | 46.05 | 46.05 | 46.05 | +0.611% | 69 | +0.647% |
| 2026-09-10 | 45.77 | 45.77 | 45.77 | 45.77 | -0.444% | 168 | +1.262% |
| 2026-09-09 | 46.00 | 46.00 | 45.98 | 45.98 | -0.353% | 425 | +0.812% |
| 2026-09-08 | 46.14 | 46.23 | 46.14 | 46.14 | -0.467% | 1,046 | +0.456% |
| 2026-09-04 | 46.43 | 46.43 | 46.36 | 46.36 | -0.260% | 1,152 | -0.013% |
| 2026-09-03 | 46.48 | 46.48 | 46.48 | 46.48 | +0.816% | 18 | -0.272% |
| 2026-09-02 | 46.10 | 46.10 | 46.10 | 46.10 | +0.400% | 31 | +0.542% |
| 2026-09-01 | 46.01 | 46.01 | 45.92 | 45.92 | -0.618% | 17,467 | +0.944% |
| 2026-08-31 | 46.21 | 46.22 | 46.20 | 46.20 | -0.267% | 247 | +0.320% |
| 2026-08-28 | 46.33 | 46.33 | 46.33 | 46.33 | -0.197% | 14 | +0.052% |
| 2026-08-27 | 46.35 | 46.42 | 46.35 | 46.42 | +0.499% | 1,064 | -0.146% |
| 2026-08-26 | 46.19 | 46.19 | 46.19 | 46.19 | +0.026% | 762 | +0.352% |
| 2026-08-25 | 46.11 | 46.18 | 46.11 | 46.18 | +0.251% | 1,015 | +0.379% |
| 2026-08-24 | 46.07 | 46.14 | 46.06 | 46.06 | -0.232% | 4,617 | +0.631% |
| 2026-08-21 | 46.15 | 46.17 | 46.15 | 46.17 | +0.347% | 4,338 | +0.397% |
| 2026-08-20 | 46.15 | 46.15 | 46.01 | 46.01 | -0.628% | 850 | +0.745% |
| 2026-08-19 | 46.30 | 46.30 | 46.30 | 46.30 | +0.106% | 568 | +0.112% |
| 2026-08-18 | 46.35 | 46.35 | 46.25 | 46.25 | -0.528% | 1,533 | +0.218% |
| 2026-08-17 | 46.50 | 46.50 | 46.50 | 46.50 | -0.387% | 750 | -0.311% |
| 2026-08-14 | 46.65 | 46.68 | 46.65 | 46.68 | -0.131% | 1,000 | -0.697% |
| 2026-08-13 | 46.73 | 46.74 | 46.64 | 46.74 | +0.558% | 1,172 | -0.827% |
| 2026-08-12 | 46.48 | 46.51 | 46.45 | 46.48 | +0.212% | 1,520 | -0.274% |
| 2026-08-11 | 46.41 | 46.44 | 46.35 | 46.38 | -0.267% | 2,314 | -0.063% |
| 2026-08-10 | 46.51 | 46.52 | 46.51 | 46.51 | -0.051% | 6,072 | -0.330% |
| 2026-08-07 | 46.53 | 46.53 | 46.53 | 46.53 | +0.472% | 536 | -0.381% |
| 2026-08-06 | 46.31 | 46.31 | 46.31 | 46.31 | -0.260% | 82 | +0.090% |
| 2026-08-05 | 46.60 | 46.65 | 46.43 | 46.43 | -0.054% | 1,298 | -0.170% |
| 2026-08-04 | 46.10 | 46.48 | 46.10 | 46.46 | +1.411% | 2,575 | -0.224% |
| 2026-08-03 | 45.68 | 45.81 | 45.68 | 45.81 | +0.998% | 47,994 | +1.184% |
| 2026-07-31 | 45.23 | 45.36 | 45.23 | 45.36 | +0.701% | 588 | +2.194% |
| 2026-07-30 | 44.82 | 45.04 | 44.82 | 45.04 | +1.169% | 333 | +2.911% |
| 2026-07-29 | 44.73 | 44.77 | 44.52 | 44.52 | -1.158% | 4,787 | +4.114% |
| 2026-07-28 | 44.87 | 45.04 | 44.87 | 45.04 | +0.241% | 1,177 | +2.909% |
| 2026-07-27 | 44.93 | 44.93 | 44.93 | 44.93 | +0.076% | 132 | +3.157% |
| 2026-07-24 | 44.90 | 44.90 | 44.90 | 44.90 | -0.045% | 139 | +3.235% |
| 2026-07-23 | 45.00 | 45.00 | 44.92 | 44.92 | -0.940% | 641 | +3.189% |
| 2026-07-22 | 45.42 | 45.42 | 45.31 | 45.35 | -0.058% | 1,100 | +2.219% |
| 2026-07-21 | 45.29 | 45.37 | 45.29 | 45.37 | +0.643% | 116 | +2.160% |
| 2026-07-20 | 45.08 | 45.08 | 45.08 | 45.08 | -0.203% | 146 | +2.818% |
| 2026-07-17 | 45.21 | 45.21 | 45.17 | 45.17 | -0.613% | 394 | +2.609% |
| 2026-07-16 | 45.45 | 45.45 | 45.45 | 45.45 | -0.423% | 146 | +1.980% |
| 2026-07-15 | 45.65 | 45.65 | 45.65 | 45.65 | +0.160% | 238 | +1.549% |
| 2026-07-14 | 45.56 | 45.57 | 45.54 | 45.57 | +0.469% | 699 | +1.711% |
| 2026-07-13 | 45.49 | 45.55 | 45.33 | 45.36 | -0.736% | 41,385 | +2.188% |
| 2026-07-10 | 45.70 | 45.70 | 45.70 | 45.70 | +0.341% | 711 | +1.437% |
| 2026-07-09 | 45.35 | 45.54 | 45.35 | 45.54 | +0.487% | 1,997 | +1.783% |
| 2026-07-08 | 45.23 | 45.32 | 45.04 | 45.32 | -0.080% | 10,440 | +2.279% |
| 2026-07-07 | 45.47 | 45.47 | 45.32 | 45.36 | -0.469% | 1,235 | +2.197% |
| 2026-07-06 | 45.49 | 45.62 | 45.40 | 45.57 | +0.726% | 30,005 | +1.718% |
| 2026-07-02 | 45.52 | 45.52 | 45.24 | 45.24 | -0.305% | 903 | +2.456% |
| 2026-07-01 | 45.30 | 45.50 | 45.30 | 45.38 | +0.057% | 103,260 | +2.143% |
| 2026-06-30 | 45.30 | 45.35 | 45.30 | 45.35 | +0.850% | 1,452 | +2.202% |
| 2026-06-29 | 44.75 | 44.97 | 44.75 | 44.97 | +1.769% | 198 | +3.071% |
| 2026-06-26 | 44.32 | 44.66 | 44.19 | 44.19 | -0.697% | 1,860 | +4.894% |
| 2026-06-25 | 44.84 | 44.84 | 44.49 | 44.50 | -0.153% | 2,374 | +4.163% |
| 2026-06-24 | 44.69 | 44.92 | 44.50 | 44.57 | -0.212% | 4,000 | +4.004% |
| 2026-06-23 | 44.86 | 44.86 | 44.64 | 44.66 | -1.208% | 1,162 | +3.784% |
| 2026-06-22 | 45.25 | 45.25 | 45.21 | 45.21 | -0.401% | 991 | +2.530% |
| 2026-06-18 | 45.26 | 45.39 | 45.22 | 45.39 | +0.831% | 853 | +2.119% |
| 2026-06-17 | 45.48 | 45.53 | 45.02 | 45.02 | -1.076% | 1,725 | +2.968% |
| 2026-06-16 | 45.59 | 45.59 | 45.51 | 45.51 | -0.450% | 388 | +1.860% |
| 2026-06-15 | 45.72 | 45.85 | 45.71 | 45.71 | +1.435% | 2,358 | +1.402% |
| 2026-06-12 | 44.94 | 45.16 | 44.91 | 45.07 | +0.384% | 2,194 | +2.857% |
| 2026-06-11 | 44.39 | 44.89 | 44.27 | 44.89 | +1.274% | 1,715 | +3.252% |
| 2026-06-10 | 44.85 | 44.85 | 44.33 | 44.33 | -1.156% | 1,294 | +4.567% |
| 2026-06-09 | 45.07 | 45.07 | 44.38 | 44.85 | -0.216% | 1,765 | +3.358% |
| 2026-06-08 | 45.06 | 45.13 | 44.91 | 44.94 | +0.209% | 939 | +3.135% |
| 2026-06-05 | 45.60 | 45.60 | 44.81 | 44.85 | -2.387% | 2,210 | +3.351% |
| 2026-06-04 | 45.73 | 45.95 | 45.73 | 45.95 | +0.266% | 306 | +0.883% |
| 2026-06-03 | 45.85 | 46.00 | 45.82 | 45.83 | -0.518% | 1,484 | +1.152% |
| 2026-06-02 | 46.01 | 46.08 | 46.01 | 46.06 | +0.095% | 286 | +0.628% |
| 2026-06-01 | 45.89 | 46.02 | 45.84 | 46.02 | +0.310% | 34,045 | +0.723% |
| 2026-05-29 | 45.96 | 45.97 | 45.83 | 45.88 | +0.083% | 3,533 | +1.035% |
| 2026-05-28 | 45.60 | 45.84 | 45.60 | 45.84 | +0.511% | 2,567 | +1.118% |
| 2026-05-27 | 45.61 | 45.61 | 45.61 | 45.61 | -0.061% | 603 | +1.635% |
| 2026-05-26 | 45.64 | 45.64 | 45.59 | 45.63 | +0.673% | 907 | +1.573% |
| 2026-05-22 | 45.30 | 45.42 | 45.30 | 45.33 | +0.264% | 6,350 | +2.256% |
| 2026-05-21 | 44.95 | 45.28 | 44.93 | 45.21 | +0.201% | 3,107 | +2.526% |
| 2026-05-20 | 44.77 | 45.12 | 44.77 | 45.12 | +0.846% | 1,416 | +2.732% |
| 2026-05-19 | 44.66 | 44.94 | 44.66 | 44.74 | -0.587% | 2,040 | +3.601% |
| 2026-05-18 | 45.01 | 45.10 | 45.01 | 45.01 | -0.064% | 849 | +2.993% |
| 2026-05-15 | 45.06 | 45.06 | 45.03 | 45.03 | -1.096% | 2,470 | +2.927% |
| 2026-05-14 | 45.43 | 45.53 | 45.43 | 45.53 | +0.694% | 1,457 | +1.798% |
| 2026-05-13 | 45.22 | 45.22 | 45.22 | 45.22 | +0.483% | 209 | +2.505% |
| 2026-05-12 | 44.80 | 45.00 | 44.76 | 45.00 | -0.096% | 769 | +3.000% |
| 2026-05-11 | 45.07 | 45.07 | 45.05 | 45.05 | +0.170% | 602 | +2.901% |
| 2026-05-08 | 45.00 | 45.03 | 44.93 | 44.97 | +0.768% | 973 | +3.076% |
| 2026-05-07 | 44.91 | 44.91 | 44.63 | 44.63 | -0.449% | 1,044 | +3.868% |
| 2026-05-06 | 44.83 | 44.83 | 44.83 | 44.83 | +1.364% | 3 | +3.401% |
| 2026-05-05 | 44.18 | 44.27 | 44.16 | 44.22 | +0.717% | 4,191 | +4.811% |
| 2026-05-04 | 44.09 | 44.09 | 43.91 | 43.91 | -0.364% | 5,045 | +5.563% |
| 2026-05-01 | 44.20 | 44.31 | 44.07 | 44.07 | +0.157% | 42,887 | +5.179% |
| 2026-04-30 | 43.58 | 44.00 | 43.58 | 44.00 | +1.055% | 3,889 | +5.344% |
| 2026-04-29 | 43.54 | 43.54 | 43.54 | 43.54 | -0.023% | 51 | +6.455% |
| 2026-04-28 | 43.64 | 43.64 | 43.55 | 43.55 | -0.541% | 2,589 | +6.430% |
| 2026-04-27 | 43.79 | 43.79 | 43.79 | 43.79 | +0.172% | 251 | +5.855% |
| 2026-04-24 | 43.63 | 43.71 | 43.63 | 43.71 | +0.707% | 1,002 | +6.037% |
| 2026-04-23 | 43.53 | 43.58 | 43.18 | 43.41 | -0.314% | 2,436 | +6.787% |
| 2026-04-22 | 43.43 | 43.54 | 43.43 | 43.54 | +0.964% | 727 | +6.451% |
| 2026-04-21 | 43.25 | 43.25 | 43.13 | 43.13 | -0.563% | 376 | +7.478% |
| 2026-04-20 | 43.37 | 43.37 | 43.37 | 43.37 | -0.223% | 506 | +6.872% |
| 2026-04-17 | 43.47 | 43.47 | 43.47 | 43.47 | +1.216% | 6 | +6.634% |
| 2026-04-16 | 42.81 | 42.95 | 42.81 | 42.95 | +0.209% | 1,353 | +7.931% |
| 2026-04-15 | 42.80 | 42.86 | 42.80 | 42.86 | +0.862% | 1,425 | +8.156% |
| 2026-04-14 | 42.49 | 42.49 | 42.49 | 42.49 | +1.108% | 69 | +9.089% |
| 2026-04-13 | 41.86 | 42.03 | 41.86 | 42.03 | +0.925% | 387 | +10.298% |
| 2026-04-10 | 41.64 | 41.64 | 41.64 | 41.64 | -0.164% | 343 | +11.317% |
| 2026-04-09 | 41.76 | 41.76 | 41.71 | 41.71 | +0.576% | 386 | +11.135% |
| 2026-04-08 | 41.47 | 41.47 | 41.47 | 41.47 | +2.160% | 409 | +11.775% |
| 2026-04-07 | 40.31 | 40.59 | 40.31 | 40.59 | +0.059% | 1,123 | +14.190% |
| 2026-04-06 | 40.54 | 40.57 | 40.54 | 40.57 | +0.327% | 612 | +14.258% |
| 2026-04-02 | 40.44 | 40.44 | 40.44 | 40.44 | -0.133% | 113 | +14.631% |
| 2026-04-01 | 40.44 | 40.58 | 40.42 | 40.49 | +0.846% | 33,762 | +14.479% |
| 2026-03-31 | 39.74 | 40.15 | 39.74 | 40.15 | +2.259% | 1,687 | +15.448% |
| 2026-03-30 | 39.39 | 39.41 | 39.26 | 39.26 | -0.246% | 1,384 | +18.057% |
| 2026-03-27 | 39.69 | 39.69 | 39.36 | 39.36 | -1.397% | 2,166 | +17.766% |
| 2026-03-26 | 40.36 | 40.36 | 39.92 | 39.92 | -1.472% | 1,143 | +16.121% |
| 2026-03-25 | 40.51 | 40.51 | 40.51 | 40.51 | +0.265% | 448 | +14.412% |
| 2026-03-24 | 40.41 | 40.41 | 40.41 | 40.41 | -0.332% | 326 | +14.715% |
| 2026-03-23 | 40.84 | 40.84 | 40.54 | 40.54 | +1.065% | 604 | +14.334% |
| 2026-03-20 | 40.39 | 40.39 | 40.11 | 40.11 | -1.234% | 377 | +15.552% |
| 2026-03-19 | 40.62 | 40.62 | 40.62 | 40.62 | -0.229% | 175 | +14.126% |
| 2026-03-18 | 40.71 | 40.71 | 40.71 | 40.71 | -1.156% | 85 | +13.864% |
| 2026-03-17 | 41.18 | 41.18 | 41.18 | 41.18 | +0.197% | 274 | +12.548% |
| 2026-03-16 | 41.14 | 41.14 | 41.10 | 41.10 | +0.841% | 1,585 | +12.769% |
| 2026-03-13 | 40.86 | 40.91 | 40.76 | 40.76 | -0.563% | 3,556 | +13.718% |
| 2026-03-12 | 41.20 | 41.20 | 40.99 | 40.99 | -1.279% | 983 | +13.078% |
| 2026-03-11 | 41.57 | 41.57 | 41.52 | 41.52 | -0.066% | 619 | +11.632% |
| 2026-03-10 | 41.58 | 41.80 | 41.55 | 41.55 | -0.196% | 4,864 | +11.559% |
| 2026-03-09 | 41.29 | 41.63 | 41.29 | 41.63 | +0.692% | 747 | +11.340% |
| 2026-03-06 | 41.29 | 41.51 | 41.29 | 41.35 | -1.108% | 677 | +12.110% |
| 2026-03-05 | 41.82 | 41.82 | 41.81 | 41.81 | -0.612% | 761 | +10.868% |
| 2026-03-04 | 41.84 | 42.07 | 41.84 | 42.07 | +0.738% | 411 | +10.189% |
| 2026-03-03 | 41.45 | 41.76 | 41.27 | 41.76 | -0.925% | 704 | +11.002% |
| 2026-03-02 | 42.09 | 42.15 | 41.90 | 42.15 | +0.183% | 4,295 | +9.976% |
| 2026-02-27 | 41.97 | 42.07 | 41.97 | 42.07 | -0.460% | 5,430 | +10.177% |
| 2026-02-26 | 42.39 | 42.39 | 42.27 | 42.27 | -0.585% | 429 | +9.671% |
| 2026-02-25 | 42.51 | 42.51 | 42.51 | 42.51 | +0.747% | 380 | +9.029% |
| 2026-02-24 | 41.82 | 42.20 | 41.82 | 42.20 | +0.833% | 4,076 | +9.844% |
| 2026-02-23 | 41.80 | 41.91 | 41.78 | 41.85 | -1.035% | 1,883 | +10.759% |
| 2026-02-20 | 42.13 | 42.29 | 42.13 | 42.29 | +0.647% | 2,887 | +9.612% |
| 2026-02-19 | 41.95 | 42.02 | 41.94 | 42.02 | -0.373% | 6,925 | +10.321% |
| 2026-02-18 | 41.95 | 42.20 | 41.95 | 42.17 | +0.602% | 1,066 | +9.910% |
| 2026-02-17 | 41.96 | 41.96 | 41.89 | 41.92 | +0.139% | 1,160 | +10.571% |
| 2026-02-13 | 42.07 | 42.11 | 41.86 | 41.86 | -0.068% | 1,880 | +10.725% |
| 2026-02-12 | 41.93 | 41.93 | 41.89 | 41.89 | -1.339% | 710 | +10.650% |
| 2026-02-11 | 42.50 | 42.50 | 42.45 | 42.46 | -0.090% | 3,013 | +9.168% |
| 2026-02-10 | 42.50 | 42.50 | 42.50 | 42.50 | -0.346% | 669 | +9.070% |
| 2026-02-09 | 42.55 | 42.65 | 42.55 | 42.65 | +0.391% | 234 | +8.692% |
| 2026-02-06 | 42.48 | 42.48 | 42.48 | 42.48 | +1.862% | 210 | +9.116% |
| 2026-02-05 | 41.64 | 41.70 | 41.63 | 41.70 | -1.069% | 691 | +11.148% |
| 2026-02-04 | 42.05 | 42.28 | 42.05 | 42.15 | -0.537% | 1,970 | +9.961% |
| 2026-02-03 | 42.38 | 42.38 | 42.38 | 42.38 | -0.786% | 315 | +9.371% |
| 2026-02-02 | 42.33 | 42.79 | 42.33 | 42.72 | +0.467% | 30,853 | +8.511% |
| 2026-01-30 | 42.60 | 42.60 | 42.52 | 42.52 | -0.376% | 736 | +9.018% |
| 2026-01-29 | 42.24 | 42.68 | 42.24 | 42.68 | -0.569% | 924 | +8.608% |
| 2026-01-28 | 42.67 | 42.92 | 42.58 | 42.92 | +0.340% | 5,474 | +7.990% |
| 2026-01-27 | 42.78 | 42.78 | 42.78 | 42.78 | +0.352% | 197 | +8.357% |
| 2026-01-26 | 42.65 | 42.65 | 42.63 | 42.63 | +0.564% | 268 | +8.738% |
| 2026-01-23 | 42.39 | 42.39 | 42.39 | 42.39 | -0.009% | 210 | +9.351% |
| 2026-01-22 | 42.39 | 42.39 | 42.39 | 42.39 | +0.511% | 177 | +9.341% |
| 2026-01-21 | 42.18 | 42.18 | 42.18 | 42.18 | +1.059% | 299 | +9.900% |
| 2026-01-20 | 41.77 | 41.77 | 41.74 | 41.74 | -2.061% | 498 | +11.063% |
| 2026-01-16 | 42.68 | 42.70 | 42.61 | 42.61 | +0.022% | 431 | +8.774% |
| 2026-01-15 | 42.67 | 42.78 | 42.60 | 42.60 | +0.287% | 9,146 | +8.798% |
| 2026-01-14 | 42.40 | 42.48 | 42.40 | 42.48 | -0.482% | 224 | +9.110% |
| 2026-01-13 | 42.69 | 42.69 | 42.69 | 42.69 | -0.308% | 162 | +8.585% |
| 2026-01-12 | 42.70 | 42.82 | 42.70 | 42.82 | +0.186% | 903 | +8.250% |
| 2026-01-09 | 42.77 | 42.77 | 42.74 | 42.74 | +0.463% | 613 | +8.451% |
| 2026-01-08 | 42.39 | 42.58 | 42.39 | 42.54 | +0.071% | 2,073 | +8.953% |
| 2026-01-07 | 42.51 | 42.51 | 42.51 | 42.51 | -0.321% | 40 | +9.030% |
| 2026-01-06 | 42.54 | 42.65 | 42.50 | 42.65 | +0.562% | 808 | +8.680% |
| 2026-01-05 | 42.50 | 42.50 | 42.41 | 42.41 | +0.672% | 2,056 | +9.291% |
| 2026-01-02 | 42.18 | 42.24 | 42.13 | 42.13 | +0.020% | 29,433 | +10.025% |
| 2025-12-31 | 42.28 | 42.28 | 42.12 | 42.12 | -0.664% | 180 | +10.047% |
| 2025-12-30 | 42.40 | 42.40 | 42.40 | 42.40 | -0.066% | 408 | +9.316% |
| 2025-12-29 | 42.43 | 42.43 | 42.43 | 42.43 | -0.303% | 554 | +9.245% |
| 2025-12-26 | 42.61 | 42.61 | 42.51 | 42.56 | -0.032% | 3,746 | +8.914% |
| 2025-12-24 | 42.54 | 42.57 | 42.54 | 42.57 | -10.323% | 254 | +8.879% |
| 2025-12-23 | 47.37 | 47.47 | 47.34 | 47.47 | +0.380% | 8,799 | -2.361% |
| 2025-12-22 | 47.29 | 47.29 | 47.29 | 47.29 | +0.515% | 187 | -1.990% |
| 2025-12-19 | 47.00 | 47.12 | 47.00 | 47.05 | +0.630% | 699 | -1.485% |
| 2025-12-18 | 46.80 | 46.93 | 46.71 | 46.76 | +0.622% | 1,916 | -0.864% |
| 2025-12-17 | 46.52 | 46.52 | 46.47 | 46.47 | -1.019% | 491 | -0.248% |
| 2025-12-16 | 46.82 | 46.95 | 46.82 | 46.95 | -0.176% | 772 | -1.265% |
| 2025-12-15 | 47.03 | 47.03 | 46.98 | 47.03 | -0.109% | 4,261 | -1.439% |
| 2025-12-12 | 47.05 | 47.08 | 47.04 | 47.08 | -0.851% | 702 | -1.546% |
| 2025-12-11 | 47.56 | 47.57 | 47.48 | 47.48 | +0.103% | 839 | -2.384% |
| 2025-12-10 | 47.16 | 47.44 | 47.16 | 47.44 | +0.579% | 164 | -2.284% |
| 2025-12-09 | 47.16 | 47.16 | 47.16 | 47.16 | +0.010% | 153 | -1.718% |
| 2025-12-08 | 47.13 | 47.16 | 47.12 | 47.16 | -0.334% | 2,373 | -1.708% |
| 2025-12-05 | 47.32 | 47.32 | 47.32 | 47.32 | +0.227% | 75 | -2.036% |
| 2025-12-04 | 47.21 | 47.21 | 47.21 | 47.21 | -0.035% | 66 | -1.814% |
| 2025-12-03 | 47.23 | 47.23 | 47.23 | 47.23 | +0.301% | 42 | -1.848% |
| 2025-12-02 | 47.10 | 47.12 | 47.08 | 47.08 | +0.175% | 876 | -1.552% |
| 2025-12-01 | 47.04 | 47.14 | 47.00 | 47.00 | -0.358% | 7,758 | -1.380% |
| 2025-11-28 | 47.14 | 47.17 | 47.14 | 47.17 | +0.397% | 215 | -1.733% |
| 2025-11-26 | 46.90 | 47.06 | 46.88 | 46.98 | +0.495% | 902 | -1.342% |
| 2025-11-25 | 46.36 | 46.75 | 46.36 | 46.75 | +0.693% | 901 | -0.854% |
| 2025-11-24 | 46.06 | 46.43 | 46.06 | 46.43 | +1.287% | 1,148 | -0.168% |
| 2025-11-21 | 45.48 | 46.09 | 45.48 | 45.84 | +0.708% | 754 | +1.117% |
| 2025-11-20 | 46.68 | 46.68 | 45.52 | 45.52 | -1.304% | 14,204 | +1.833% |
| 2025-11-19 | 45.99 | 46.12 | 45.99 | 46.12 | +0.325% | 2,428 | +0.505% |
| 2025-11-18 | 46.00 | 46.01 | 45.82 | 45.97 | -0.453% | 10,728 | +0.831% |
| 2025-11-17 | 46.62 | 46.62 | 46.06 | 46.18 | -0.965% | 45,391 | +0.374% |
| 2025-11-14 | 46.67 | 46.68 | 46.63 | 46.63 | +0.074% | 1,561 | -0.595% |
| 2025-11-13 | 46.99 | 46.99 | 46.59 | 46.60 | -1.352% | 2,391 | -0.522% |
| 2025-11-12 | 47.23 | 47.23 | 47.23 | 47.23 | +0.051% | 7 | -1.866% |
| 2025-11-11 | 47.21 | 47.21 | 47.21 | 47.21 | +0.127% | 337 | -1.816% |
| 2025-11-10 | 47.15 | 47.15 | 47.15 | 47.15 | +1.332% | 238 | -1.691% |
| 2025-11-07 | 46.51 | 46.53 | 46.51 | 46.53 | +0.065% | 602 | -0.381% |
| 2025-11-06 | 46.62 | 46.62 | 46.50 | 46.50 | -1.009% | 3,364 | -0.317% |
| 2025-11-05 | 47.06 | 47.10 | 46.97 | 46.97 | +0.348% | 1,428 | -1.322% |
| 2025-11-04 | 46.96 | 46.96 | 46.81 | 46.81 | -0.824% | 73,165 | -0.979% |
| 2025-11-03 | 47.38 | 47.42 | 47.20 | 47.20 | -0.206% | 11,800 | -1.795% |
| 2025-10-31 | 47.48 | 47.48 | 47.12 | 47.30 | +0.368% | 5,195 | -1.997% |
| 2025-10-30 | 47.34 | 47.34 | 47.12 | 47.12 | -0.677% | 3,497 | -1.637% |
| 2025-10-29 | 47.61 | 47.61 | 47.33 | 47.45 | -0.150% | 2,997 | -2.302% |
| 2025-10-28 | 47.54 | 47.54 | 47.46 | 47.52 | +0.372% | 2,602 | -2.448% |
| 2025-10-27 | 47.25 | 47.34 | 47.24 | 47.34 | +0.904% | 973 | -2.086% |
| 2025-10-24 | 46.89 | 46.97 | 46.87 | 46.92 | +0.654% | 7,458 | -1.201% |
| 2025-10-23 | 46.53 | 46.61 | 46.52 | 46.61 | +0.485% | 9,103 | -0.555% |
| 2025-10-22 | 46.33 | 46.45 | 46.24 | 46.39 | -0.514% | 3,859 | -0.073% |
| 2025-10-21 | 46.48 | 46.65 | 46.48 | 46.63 | +0.082% | 4,256 | -0.587% |
| 2025-10-20 | 46.55 | 46.59 | 46.55 | 46.59 | +0.867% | 6,355 | -0.505% |
| 2025-10-17 | 45.92 | 46.22 | 45.92 | 46.19 | +0.485% | 1,077 | +0.357% |
| 2025-10-16 | 45.93 | 46.08 | 45.82 | 45.96 | -0.516% | 1,316 | +0.844% |
| 2025-10-15 | 46.53 | 46.53 | 46.20 | 46.20 | +0.283% | 2,402 | +0.323% |
| 2025-10-14 | 46.03 | 46.15 | 46.03 | 46.07 | -0.135% | 1,431 | +0.607% |
| 2025-10-13 | 46.02 | 46.14 | 46.02 | 46.14 | +1.143% | 515 | +0.471% |
| 2025-10-10 | 46.57 | 46.70 | 45.61 | 45.61 | -2.053% | 104,449 | +1.619% |
| 2025-10-09 | 46.55 | 46.57 | 46.55 | 46.57 | -0.293% | 320 | -0.467% |
| 2025-10-08 | 46.70 | 46.77 | 46.61 | 46.71 | +0.494% | 2,197 | -0.758% |
| 2025-10-07 | 46.58 | 46.58 | 46.42 | 46.48 | -0.364% | 790 | -0.267% |
| 2025-10-06 | 46.66 | 46.67 | 46.58 | 46.65 | +0.283% | 3,915 | -0.631% |
| 2025-10-03 | 46.62 | 46.62 | 46.52 | 46.52 | +0.075% | 7,359 | -0.350% |
| 2025-10-02 | 46.46 | 46.57 | 46.40 | 46.48 | +0.111% | 497 | -0.275% |
| 2025-10-01 | 46.42 | 46.55 | 46.33 | 46.43 | +0.167% | 78,541 | -0.164% |
| 2025-09-30 | 46.17 | 46.35 | 46.15 | 46.35 | +0.220% | 1,428 | +0.002% |
| 2025-09-29 | 46.31 | 46.31 | 46.18 | 46.25 | +0.260% | 2,594 | +0.222% |
| 2025-09-26 | 45.91 | 46.14 | 45.91 | 46.13 | +0.561% | 917 | +0.483% |
| 2025-09-25 | 45.74 | 45.94 | 45.73 | 45.87 | -0.380% | 5,029 | +1.046% |
| 2025-09-24 | 46.12 | 46.12 | 46.01 | 46.05 | -0.268% | 1,788 | +0.662% |
| 2025-09-23 | 46.31 | 46.31 | 46.16 | 46.17 | -0.463% | 774 | +0.393% |
| 2025-09-22 | 46.31 | 46.43 | 46.31 | 46.39 | +0.370% | 403 | -0.072% |
| 2025-09-19 | 46.03 | 46.22 | 46.02 | 46.22 | +0.599% | 5,285 | +0.297% |
| 2025-09-18 | 46.07 | 46.16 | 45.94 | 45.94 | +0.371% | 2,624 | +0.898% |
| 2025-09-17 | 45.90 | 46.24 | 45.66 | 45.77 | -0.131% | 8,732 | +1.273% |
| 2025-09-16 | 45.89 | 45.95 | 45.80 | 45.83 | -0.167% | 2,125 | +1.141% |
| 2025-09-15 | 45.94 | 45.94 | 45.80 | 45.91 | -0.018% | 7,577 | +0.972% |
| 2025-09-12 | 45.70 | 45.91 | 45.69 | 45.91 | +0.389% | 2,024 | +0.953% |
| 2025-09-11 | 45.72 | 45.74 | 45.69 | 45.74 | +0.670% | 2,977 | +1.346% |
| 2025-09-10 | 45.40 | 45.46 | 45.35 | 45.43 | +0.218% | 6,041 | +2.025% |
| 2025-09-09 | 45.15 | 45.41 | 45.15 | 45.33 | +0.097% | 1,445 | +2.247% |
| 2025-09-08 | 45.20 | 45.64 | 45.19 | 45.29 | +0.411% | 1,470 | +2.346% |
| 2025-09-05 | 45.02 | 45.10 | 45.02 | 45.10 | -0.277% | 2,896 | +2.767% |
| 2025-09-04 | 45.06 | 45.23 | 45.02 | 45.23 | +0.794% | 8,445 | +2.482% |
| 2025-09-03 | 44.59 | 44.87 | 44.59 | 44.87 | +0.297% | 608 | +3.296% |
| 2025-09-02 | 44.61 | 44.74 | 44.40 | 44.74 | -0.509% | 112,760 | +3.603% |
| 2025-08-29 | 44.96 | 45.08 | 44.96 | 44.97 | -0.535% | 23,800 | +3.076% |
| 2025-08-28 | 45.22 | 45.22 | 45.07 | 45.21 | +0.215% | 435 | +2.524% |
| 2025-08-27 | 45.04 | 45.11 | 45.02 | 45.11 | +0.235% | 2,507 | +2.744% |
| 2025-08-26 | 45.01 | 45.01 | 45.01 | 45.01 | +0.283% | 228 | +2.986% |
| 2025-08-25 | 45.01 | 45.01 | 44.83 | 44.88 | -0.230% | 3,112 | +3.277% |
| 2025-08-22 | 44.77 | 45.09 | 44.77 | 44.99 | +1.207% | 5,263 | +3.039% |
| 2025-08-21 | 44.41 | 44.53 | 44.41 | 44.45 | -0.350% | 2,308 | +4.283% |
| 2025-08-20 | 44.66 | 44.66 | 44.59 | 44.60 | -0.055% | 7,007 | +3.918% |
| 2025-08-19 | 44.94 | 44.94 | 44.63 | 44.63 | -0.598% | 2,853 | +3.862% |
| 2025-08-18 | 44.80 | 44.94 | 44.80 | 44.90 | +0.044% | 3,495 | +3.240% |
| 2025-08-15 | 44.94 | 44.98 | 44.85 | 44.88 | -0.281% | 18,955 | +3.286% |
| 2025-08-14 | 45.01 | 45.04 | 45.00 | 45.00 | +0.083% | 4,260 | +2.996% |
| 2025-08-13 | 45.07 | 45.07 | 44.96 | 44.97 | +0.218% | 3,793 | +3.081% |
| 2025-08-12 | 44.52 | 44.90 | 44.52 | 44.87 | +0.918% | 1,905 | +3.306% |
| 2025-08-11 | 44.38 | 44.84 | 44.37 | 44.46 | -0.203% | 34,831 | +4.254% |
| 2025-08-08 | 44.47 | 44.55 | 44.47 | 44.55 | +0.656% | 7,264 | +4.042% |
| 2025-08-07 | 44.37 | 44.37 | 44.25 | 44.26 | -0.064% | 1,897 | +4.724% |
| 2025-08-06 | 44.37 | 44.40 | 44.22 | 44.29 | +0.629% | 1,467 | +4.657% |
| 2025-08-05 | 44.20 | 44.20 | 43.92 | 44.01 | -0.380% | 697 | +5.316% |
| 2025-08-04 | 44.00 | 44.18 | 44.00 | 44.18 | +1.149% | 5,066 | +4.916% |
| 2025-08-01 | 43.72 | 43.74 | 43.50 | 43.68 | -1.179% | 128,484 | +6.121% |
| 2025-07-31 | 44.55 | 44.55 | 44.16 | 44.20 | -0.248% | 1,158 | +4.870% |
| 2025-07-30 | 44.35 | 44.35 | 44.31 | 44.31 | -0.163% | 653 | +4.610% |
| 2025-07-29 | 44.50 | 44.50 | 44.38 | 44.38 | -0.237% | 498 | +4.440% |
| 2025-07-28 | 44.49 | 44.53 | 44.38 | 44.49 | -0.029% | 1,418 | +4.192% |
| 2025-07-25 | 44.57 | 44.57 | 44.47 | 44.50 | +0.271% | 5,124 | +4.162% |
| 2025-07-24 | 44.38 | 44.38 | 44.38 | 44.38 | +0.145% | 105 | +4.444% |
| 2025-07-23 | 44.08 | 44.32 | 44.08 | 44.32 | +0.566% | 816 | +4.596% |
| 2025-07-22 | 44.07 | 44.07 | 44.07 | 44.07 | +0.243% | 148 | +5.187% |
| 2025-07-21 | 44.14 | 44.14 | 43.96 | 43.96 | -0.034% | 1,877 | +5.443% |
| 2025-07-18 | 43.97 | 44.00 | 43.94 | 43.97 | -0.035% | 1,577 | +5.407% |
| 2025-07-17 | 43.99 | 43.99 | 43.99 | 43.99 | +0.449% | 62 | +5.370% |
| 2025-07-16 | 43.65 | 43.79 | 43.52 | 43.79 | +0.352% | 970 | +5.843% |
| 2025-07-15 | 43.64 | 43.64 | 43.64 | 43.64 | -0.418% | 2,314 | +6.216% |
| 2025-07-14 | 43.82 | 43.83 | 43.72 | 43.82 | +0.115% | 126,041 | +5.773% |
| 2025-07-11 | 43.77 | 43.77 | 43.77 | 43.77 | -0.225% | 414 | +5.894% |
| 2025-07-10 | 43.89 | 43.97 | 43.84 | 43.87 | +0.210% | 8,393 | +5.656% |
| 2025-07-09 | 43.72 | 43.78 | 43.72 | 43.78 | +0.467% | 478 | +5.878% |
| 2025-07-08 | 43.55 | 43.58 | 43.55 | 43.58 | +0.128% | 1,781 | +6.373% |
| 2025-07-07 | 43.70 | 43.70 | 43.48 | 43.52 | -0.772% | 1,559 | +6.509% |
| 2025-07-03 | 43.82 | 43.88 | 43.82 | 43.86 | +0.455% | 1,542 | +5.686% |
| 2025-07-02 | 43.51 | 43.66 | 43.51 | 43.66 | +0.465% | 92,800 | +6.167% |
| 2025-07-01 | 43.44 | 43.50 | 43.41 | 43.46 | -0.028% | 96,662 | +6.661% |
| 2025-06-30 | 43.44 | 43.47 | 43.28 | 43.47 | +0.544% | 3,198 | +6.631% |
| 2025-06-27 | 43.26 | 43.26 | 43.23 | 43.23 | +0.400% | 386 | +7.212% |
| 2025-06-26 | 43.06 | 43.06 | 43.06 | 43.06 | +0.760% | 481 | +7.641% |
| 2025-06-25 | 42.80 | 42.84 | 42.74 | 42.74 | -0.023% | 715 | +8.458% |
| 2025-06-24 | 42.70 | 42.76 | 42.70 | 42.75 | +1.022% | 493 | +8.433% |
| 2025-06-23 | 41.97 | 42.32 | 41.93 | 42.32 | +0.910% | 3,102 | +9.540% |
| 2025-06-20 | 42.13 | 42.13 | 41.93 | 41.93 | -0.201% | 1,048 | +10.538% |
| 2025-06-18 | 42.20 | 42.20 | 42.02 | 42.02 | -0.054% | 568 | +10.315% |
| 2025-06-17 | 42.26 | 42.26 | 42.02 | 42.04 | -0.663% | 1,478 | +10.255% |
| 2025-06-16 | 42.31 | 42.40 | 42.29 | 42.32 | +0.837% | 1,031 | +9.524% |
| 2025-06-13 | 42.22 | 42.34 | 41.97 | 41.97 | -0.986% | 903 | +10.441% |
| 2025-06-12 | 42.30 | 42.42 | 42.30 | 42.39 | +0.264% | 1,405 | +9.353% |
| 2025-06-11 | 42.42 | 42.48 | 42.28 | 42.28 | -0.223% | 1,163 | +9.642% |
| 2025-06-10 | 42.19 | 42.37 | 42.19 | 42.37 | +0.433% | 727 | +9.398% |
| 2025-06-09 | 42.11 | 42.31 | 42.11 | 42.19 | +0.007% | 1,279 | +9.872% |
| 2025-06-06 | 42.16 | 42.23 | 42.10 | 42.19 | +0.967% | 2,056 | +9.880% |
| 2025-06-05 | 42.03 | 42.03 | 41.78 | 41.78 | -0.487% | 1,408 | +10.942% |
| 2025-06-04 | 41.99 | 41.99 | 41.99 | 41.99 | -0.028% | 1,044 | +10.402% |
| 2025-06-03 | 41.90 | 42.00 | 41.90 | 42.00 | +0.574% | 666 | +10.371% |
| 2025-06-02 | 41.60 | 41.78 | 41.42 | 41.76 | +0.235% | 91,546 | +11.005% |
| 2025-05-30 | 41.46 | 41.66 | 41.06 | 41.66 | +0.066% | 1,911 | +11.266% |
| 2025-05-29 | 41.63 | 41.63 | 41.59 | 41.63 | +0.197% | 2,612 | +11.339% |
| 2025-05-28 | 41.81 | 41.81 | 41.55 | 41.55 | -0.340% | 1,169 | +11.559% |
| 2025-05-27 | 41.57 | 41.69 | 41.57 | 41.69 | +1.455% | 674 | +11.179% |
| 2025-05-23 | 41.08 | 41.09 | 41.08 | 41.09 | -0.478% | 496 | +12.797% |
| 2025-05-22 | 41.42 | 41.42 | 41.29 | 41.29 | -0.093% | 795 | +12.257% |
| 2025-05-21 | 41.72 | 41.72 | 41.22 | 41.33 | -0.649% | 1,298 | +12.153% |
| 2025-05-20 | 41.82 | 41.92 | 41.60 | 41.60 | -0.835% | 4,102 | +11.425% |
| 2025-05-19 | 41.68 | 41.96 | 41.68 | 41.95 | +0.109% | 4,275 | +10.495% |
| 2025-05-16 | 41.75 | 41.95 | 41.75 | 41.90 | +0.611% | 6,182 | +10.615% |
| 2025-05-15 | 41.55 | 41.74 | 41.49 | 41.65 | +0.262% | 295,144 | +11.290% |
| 2025-05-14 | 41.53 | 41.62 | 41.49 | 41.54 | +0.064% | 1,586 | +11.582% |
| 2025-05-13 | 41.43 | 41.57 | 41.43 | 41.52 | +0.670% | 1,629 | +11.653% |
| 2025-05-12 | 41.32 | 41.32 | 41.14 | 41.24 | +2.076% | 1,812 | +12.400% |
| 2025-05-09 | 40.53 | 40.53 | 40.34 | 40.40 | +0.017% | 7,606 | +14.734% |
| 2025-05-08 | 40.62 | 40.62 | 40.39 | 40.39 | +0.442% | 1,098 | +14.753% |
| 2025-05-07 | 40.18 | 40.24 | 39.95 | 40.22 | +0.184% | 1,696 | +15.261% |
| 2025-05-06 | 40.00 | 40.27 | 40.00 | 40.14 | -0.429% | 3,186 | +15.473% |
| 2025-05-05 | 40.37 | 40.43 | 40.31 | 40.31 | -0.448% | 6,162 | +14.977% |
| 2025-05-02 | 40.46 | 40.59 | 40.46 | 40.50 | +1.165% | 1,397 | +14.462% |
| 2025-05-01 | 40.27 | 40.31 | 39.97 | 40.03 | +0.182% | 13,196 | +15.795% |
| 2025-04-30 | 39.65 | 39.96 | 39.65 | 39.96 | +0.144% | 1,282 | +16.006% |
| 2025-04-29 | 39.79 | 39.90 | 39.79 | 39.90 | +0.333% | 988 | +16.172% |
| 2025-04-28 | 39.85 | 39.85 | 39.52 | 39.77 | +0.196% | 2,421 | +16.559% |
| 2025-04-25 | 39.44 | 39.69 | 39.42 | 39.69 | +0.369% | 4,190 | +16.787% |
| 2025-04-24 | 39.26 | 39.54 | 39.19 | 39.54 | +1.182% | 1,446 | +17.218% |
| 2025-04-23 | 39.27 | 39.27 | 39.00 | 39.08 | +1.119% | 3,086 | +18.603% |
| 2025-04-22 | 38.36 | 38.70 | 38.36 | 38.65 | +1.587% | 1,750 | +19.930% |
| 2025-04-21 | 38.18 | 38.18 | 37.78 | 38.05 | -1.329% | 2,111 | +21.833% |
| 2025-04-17 | 38.69 | 38.78 | 38.56 | 38.56 | +0.309% | 1,029 | +20.214% |
| 2025-04-16 | 38.78 | 38.78 | 38.24 | 38.44 | -1.643% | 1,427 | +20.585% |
| 2025-04-15 | 39.16 | 39.16 | 38.99 | 39.08 | -0.066% | 1,509 | +18.603% |
| 2025-04-14 | 39.20 | 39.20 | 38.95 | 39.11 | 0.000% | 1,684 | +18.524% |