KYLD
Kurv High Income ETF
stockBATSETF
Market OpenOct 5, 2026 11:52:29 AM EDT
20.61USD+0.341%(+0.07)18,775
20.55Bid20.60Ask0.05SpreadKYLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.54 | 20.61 | 20.52 | 20.61 | +0.194% | 18,775 | 0.000% |
| 2026-10-02 | 20.61 | 20.63 | 20.42 | 20.57 | +1.228% | 38,345 | +0.194% |
| 2026-10-01 | 20.02 | 20.41 | 20.02 | 20.32 | +0.597% | 45,513 | +1.425% |
| 2026-09-30 | 20.27 | 20.37 | 20.15 | 20.20 | -0.835% | 40,227 | +2.030% |
| 2026-09-29 | 20.41 | 20.45 | 20.26 | 20.37 | +0.792% | 99,387 | +1.178% |
| 2026-09-28 | 20.58 | 20.58 | 20.07 | 20.21 | -1.798% | 54,041 | +1.979% |
| 2026-09-25 | 20.82 | 20.82 | 20.44 | 20.58 | +0.244% | 35,325 | +0.146% |
| 2026-09-24 | 20.46 | 20.53 | 20.27 | 20.53 | +0.049% | 27,585 | +0.390% |
| 2026-09-23 | 20.67 | 20.70 | 20.47 | 20.52 | -2.006% | 43,778 | +0.439% |
| 2026-09-22 | 20.65 | 20.94 | 20.65 | 20.94 | +1.453% | 24,997 | -1.576% |
| 2026-09-21 | 20.61 | 20.65 | 20.42 | 20.64 | +1.525% | 51,120 | -0.145% |
| 2026-09-18 | 20.30 | 20.40 | 20.12 | 20.33 | +1.245% | 28,351 | +1.377% |
| 2026-09-17 | 19.83 | 20.11 | 19.83 | 20.08 | +2.136% | 32,487 | +2.639% |
| 2026-09-16 | 20.22 | 20.22 | 19.50 | 19.66 | -0.384% | 49,228 | +4.832% |
| 2026-09-15 | 19.89 | 20.00 | 19.69 | 19.74 | -0.595% | 38,169 | +4.430% |
| 2026-09-14 | 20.11 | 20.11 | 19.70 | 19.85 | -2.052% | 57,063 | +3.808% |
| 2026-09-11 | 20.25 | 20.41 | 20.25 | 20.27 | +0.596% | 46,687 | +1.677% |
| 2026-09-10 | 20.25 | 20.37 | 20.13 | 20.15 | -1.515% | 66,311 | +2.283% |
| 2026-09-09 | 20.75 | 20.75 | 20.45 | 20.46 | -0.486% | 53,301 | +0.733% |
| 2026-09-08 | 20.59 | 20.75 | 20.51 | 20.56 | +0.146% | 50,119 | +0.243% |
| 2026-09-04 | 20.60 | 20.60 | 20.39 | 20.53 | +0.539% | 37,610 | +0.390% |
| 2026-09-03 | 20.30 | 20.61 | 20.18 | 20.42 | +0.690% | 29,374 | +0.930% |
| 2026-09-02 | 20.00 | 20.28 | 19.99 | 20.28 | +1.046% | 29,264 | +1.627% |
| 2026-09-01 | 20.05 | 20.20 | 19.98 | 20.07 | -1.424% | 43,372 | +2.691% |
| 2026-08-31 | 20.67 | 20.67 | 20.15 | 20.36 | -0.343% | 59,674 | +1.228% |
| 2026-08-28 | 20.84 | 20.84 | 20.39 | 20.43 | -1.542% | 43,786 | +0.881% |
| 2026-08-27 | 20.36 | 20.75 | 20.36 | 20.75 | +0.630% | 41,682 | -0.675% |
| 2026-08-26 | 20.66 | 20.70 | 20.57 | 20.62 | -0.617% | 31,498 | -0.048% |
| 2026-08-25 | 20.89 | 20.89 | 20.63 | 20.75 | +1.358% | 42,805 | -0.665% |
| 2026-08-24 | 20.76 | 20.76 | 20.36 | 20.47 | -1.492% | 62,756 | +0.684% |
| 2026-08-21 | 21.09 | 21.09 | 20.66 | 20.78 | +0.096% | 41,674 | -0.818% |
| 2026-08-20 | 21.09 | 21.09 | 20.57 | 20.76 | +0.290% | 33,830 | -0.723% |
| 2026-08-19 | 20.98 | 20.98 | 20.50 | 20.70 | -0.624% | 41,085 | -0.435% |
| 2026-08-18 | 21.29 | 21.29 | 20.75 | 20.83 | -2.392% | 68,726 | -1.056% |
| 2026-08-17 | 21.29 | 21.47 | 21.18 | 21.34 | +0.237% | 39,560 | -3.423% |
| 2026-08-14 | 21.13 | 21.33 | 21.00 | 21.29 | +0.282% | 47,776 | -3.194% |
| 2026-08-13 | 21.39 | 21.39 | 21.16 | 21.23 | +0.855% | 51,538 | -2.920% |
| 2026-08-12 | 21.21 | 21.21 | 21.05 | 21.05 | +0.338% | 28,463 | -2.091% |
| 2026-08-11 | 21.00 | 21.33 | 20.91 | 20.98 | +0.092% | 28,194 | -1.760% |
| 2026-08-10 | 21.42 | 21.42 | 20.90 | 20.96 | -0.401% | 53,174 | -1.670% |
| 2026-08-07 | 21.18 | 21.18 | 20.88 | 21.04 | +0.499% | 29,410 | -2.064% |
| 2026-08-06 | 20.99 | 21.11 | 20.77 | 20.94 | -0.712% | 39,713 | -1.575% |
| 2026-08-05 | 21.12 | 21.27 | 21.00 | 21.09 | -0.237% | 41,018 | -2.276% |
| 2026-08-04 | 20.88 | 21.22 | 20.88 | 21.14 | +2.472% | 33,582 | -2.507% |
| 2026-08-03 | 20.51 | 20.64 | 20.07 | 20.63 | +1.977% | 31,363 | -0.097% |
| 2026-07-31 | 20.65 | 20.77 | 20.13 | 20.23 | -1.701% | 36,561 | +1.878% |
| 2026-07-30 | 20.25 | 20.61 | 20.06 | 20.58 | +4.626% | 24,561 | +0.146% |
| 2026-07-29 | 20.31 | 20.40 | 19.63 | 19.67 | -3.199% | 42,575 | +4.779% |
| 2026-07-28 | 20.51 | 20.51 | 19.96 | 20.32 | -2.355% | 64,302 | +1.427% |
| 2026-07-27 | 21.12 | 21.14 | 20.50 | 20.81 | -0.096% | 27,807 | -0.961% |
| 2026-07-24 | 21.18 | 21.18 | 20.76 | 20.83 | -1.653% | 143,458 | -1.056% |
| 2026-07-23 | 21.16 | 21.37 | 21.07 | 21.18 | -0.610% | 31,560 | -2.691% |
| 2026-07-22 | 21.27 | 21.40 | 21.22 | 21.31 | -0.374% | 21,742 | -3.285% |
| 2026-07-21 | 21.34 | 21.45 | 21.17 | 21.39 | +2.837% | 40,681 | -3.647% |
| 2026-07-20 | 20.96 | 21.06 | 20.78 | 20.80 | +0.479% | 84,323 | -0.913% |
| 2026-07-17 | 20.33 | 21.18 | 20.10 | 20.70 | -1.424% | 39,601 | -0.439% |
| 2026-07-16 | 21.87 | 21.87 | 20.75 | 21.00 | -3.181% | 85,316 | -1.857% |
| 2026-07-15 | 22.01 | 22.01 | 21.32 | 21.69 | -1.364% | 48,760 | -4.979% |
| 2026-07-14 | 21.99 | 22.10 | 21.92 | 21.99 | +1.711% | 17,926 | -6.276% |
| 2026-07-13 | 22.16 | 22.16 | 21.53 | 21.62 | -2.305% | 46,043 | -4.672% |
| 2026-07-10 | 22.35 | 22.44 | 21.85 | 22.13 | -0.539% | 47,711 | -6.869% |
| 2026-07-09 | 22.49 | 22.59 | 22.11 | 22.25 | +1.831% | 43,796 | -7.371% |
| 2026-07-08 | 22.00 | 22.00 | 21.40 | 21.85 | -0.817% | 35,699 | -5.675% |
| 2026-07-07 | 22.53 | 22.53 | 21.80 | 22.03 | -2.994% | 62,205 | -6.446% |
| 2026-07-06 | 22.55 | 22.83 | 22.51 | 22.71 | +1.565% | 64,989 | -9.247% |
| 2026-07-02 | 22.74 | 23.00 | 22.01 | 22.36 | -1.628% | 37,712 | -7.826% |
| 2026-07-01 | 23.19 | 23.19 | 22.72 | 22.73 | -1.979% | 27,342 | -9.327% |
| 2026-06-30 | 23.09 | 23.21 | 22.90 | 23.19 | +1.395% | 42,335 | -11.122% |
| 2026-06-29 | 22.66 | 22.91 | 22.39 | 22.87 | +0.927% | 40,658 | -9.882% |
| 2026-06-26 | 22.45 | 22.77 | 22.30 | 22.66 | -0.527% | 41,328 | -9.047% |
| 2026-06-25 | 23.06 | 23.06 | 22.37 | 22.78 | +1.833% | 36,115 | -9.526% |
| 2026-06-24 | 22.71 | 22.71 | 22.14 | 22.37 | -1.061% | 48,334 | -7.868% |
| 2026-06-23 | 22.72 | 22.87 | 22.51 | 22.61 | -2.961% | 42,801 | -8.846% |
| 2026-06-22 | 23.25 | 23.30 | 23.11 | 23.30 | +0.984% | 43,607 | -11.545% |
| 2026-06-18 | 22.94 | 23.11 | 22.89 | 23.07 | +2.206% | 44,028 | -10.675% |
| 2026-06-17 | 22.63 | 22.94 | 22.57 | 22.57 | -0.243% | 28,718 | -8.704% |
| 2026-06-16 | 22.89 | 23.00 | 22.61 | 22.63 | -1.179% | 91,918 | -8.926% |
| 2026-06-15 | 22.41 | 22.90 | 22.41 | 22.90 | +3.620% | 64,220 | -10.000% |
| 2026-06-12 | 21.96 | 22.16 | 21.78 | 22.10 | +0.946% | 35,185 | -6.742% |
| 2026-06-11 | 21.09 | 21.90 | 20.80 | 21.89 | +4.054% | 19,043 | -5.860% |
| 2026-06-10 | 21.20 | 21.48 | 21.01 | 21.04 | -2.502% | 40,979 | -2.044% |
| 2026-06-09 | 21.81 | 22.14 | 20.87 | 21.58 | -0.782% | 22,644 | -4.495% |
| 2026-06-08 | 21.62 | 21.87 | 21.53 | 21.75 | +1.683% | 41,930 | -5.241% |
| 2026-06-05 | 22.43 | 22.43 | 21.24 | 21.39 | -4.679% | 38,626 | -3.647% |
| 2026-06-04 | 22.25 | 22.50 | 22.16 | 22.44 | -0.488% | 16,589 | -8.155% |
| 2026-06-03 | 22.75 | 22.75 | 22.31 | 22.55 | -0.442% | 27,954 | -8.603% |
| 2026-06-02 | 22.50 | 22.72 | 22.47 | 22.65 | +0.846% | 50,883 | -9.007% |
| 2026-06-01 | 22.64 | 22.64 | 22.23 | 22.46 | -0.795% | 39,890 | -8.237% |
| 2026-05-29 | 22.75 | 22.75 | 22.35 | 22.64 | +0.667% | 29,776 | -8.966% |
| 2026-05-28 | 22.21 | 22.52 | 22.03 | 22.49 | +1.261% | 24,999 | -8.359% |
| 2026-05-27 | 22.37 | 22.37 | 22.08 | 22.21 | -0.537% | 14,990 | -7.204% |
| 2026-05-26 | 22.30 | 22.35 | 21.99 | 22.33 | +3.141% | 41,770 | -7.703% |
| 2026-05-22 | 21.82 | 21.82 | 21.61 | 21.65 | -0.092% | 22,755 | -4.804% |
| 2026-05-21 | 21.41 | 21.73 | 21.36 | 21.67 | +0.932% | 19,346 | -4.892% |
| 2026-05-20 | 21.16 | 21.47 | 21.06 | 21.47 | +2.776% | 11,688 | -4.006% |
| 2026-05-19 | 21.00 | 21.11 | 20.60 | 20.89 | -1.229% | 20,472 | -1.340% |
| 2026-05-18 | 21.63 | 21.63 | 20.92 | 21.15 | -1.445% | 30,886 | -2.553% |
| 2026-05-15 | 21.82 | 21.82 | 21.36 | 21.46 | -2.054% | 28,711 | -3.961% |
| 2026-05-14 | 21.91 | 21.97 | 21.68 | 21.91 | -0.046% | 37,516 | -5.933% |
| 2026-05-13 | 21.97 | 22.00 | 21.64 | 21.92 | -0.770% | 24,122 | -5.976% |
| 2026-05-12 | 22.22 | 22.22 | 21.68 | 22.09 | -1.208% | 20,699 | -6.700% |
| 2026-05-11 | 22.28 | 22.37 | 22.00 | 22.36 | +1.590% | 65,486 | -7.826% |
| 2026-05-08 | 22.10 | 22.10 | 21.75 | 22.01 | +1.382% | 37,848 | -6.361% |
| 2026-05-07 | 22.06 | 22.08 | 21.57 | 21.71 | -0.413% | 29,870 | -5.067% |
| 2026-05-06 | 21.60 | 21.80 | 21.48 | 21.80 | +3.422% | 26,125 | -5.459% |
| 2026-05-05 | 20.99 | 21.26 | 20.99 | 21.08 | +1.339% | 26,856 | -2.223% |
| 2026-05-04 | 20.86 | 21.09 | 20.70 | 20.80 | -0.599% | 26,808 | -0.913% |
| 2026-05-01 | 20.61 | 21.00 | 20.61 | 20.93 | +1.728% | 29,163 | -1.507% |
| 2026-04-30 | 20.26 | 20.59 | 20.26 | 20.57 | +2.953% | 29,639 | +0.194% |
| 2026-04-29 | 20.22 | 20.29 | 19.90 | 19.98 | -3.151% | 45,607 | +3.153% |
| 2026-04-28 | 20.92 | 21.01 | 20.41 | 20.63 | -2.459% | 30,172 | -0.097% |
| 2026-04-27 | 21.24 | 21.24 | 20.93 | 21.15 | +0.095% | 47,204 | -2.553% |
| 2026-04-24 | 20.92 | 21.14 | 20.80 | 21.13 | +2.973% | 23,967 | -2.461% |
| 2026-04-23 | 20.59 | 20.70 | 20.21 | 20.52 | -0.630% | 18,768 | +0.439% |
| 2026-04-22 | 20.65 | 20.65 | 20.44 | 20.65 | +1.724% | 9,065 | -0.194% |
| 2026-04-21 | 20.64 | 20.99 | 20.30 | 20.30 | -1.885% | 21,766 | +1.527% |
| 2026-04-20 | 20.45 | 20.84 | 20.45 | 20.69 | -0.879% | 20,261 | -0.387% |
| 2026-04-17 | 20.82 | 20.99 | 20.82 | 20.87 | +2.171% | 24,818 | -1.262% |
| 2026-04-16 | 20.36 | 20.56 | 20.35 | 20.43 | +0.098% | 22,013 | +0.881% |
| 2026-04-15 | 20.44 | 20.44 | 20.16 | 20.41 | +0.542% | 23,540 | +0.980% |
| 2026-04-14 | 20.25 | 20.38 | 20.18 | 20.30 | +1.247% | 24,268 | +1.527% |
| 2026-04-13 | 19.62 | 20.09 | 19.62 | 20.05 | +1.468% | 40,426 | +2.793% |
| 2026-04-10 | 19.79 | 19.79 | 19.70 | 19.76 | +0.458% | 17,728 | +4.302% |
| 2026-04-09 | 19.71 | 19.73 | 19.50 | 19.67 | +0.357% | 12,893 | +4.779% |
| 2026-04-08 | 19.95 | 19.95 | 19.57 | 19.60 | +1.502% | 18,831 | +5.153% |
| 2026-04-07 | 19.14 | 19.31 | 18.91 | 19.31 | +0.783% | 15,439 | +6.732% |
| 2026-04-06 | 19.25 | 19.25 | 18.82 | 19.16 | +0.842% | 27,496 | +7.568% |
| 2026-04-02 | 18.61 | 19.00 | 18.41 | 19.00 | +0.370% | 34,522 | +8.474% |
| 2026-04-01 | 18.76 | 19.13 | 18.76 | 18.93 | +1.610% | 22,931 | +8.875% |
| 2026-03-31 | 18.00 | 18.72 | 17.95 | 18.63 | +4.663% | 20,506 | +10.628% |
| 2026-03-30 | 18.36 | 18.36 | 17.66 | 17.80 | -2.785% | 44,313 | +15.787% |
| 2026-03-27 | 18.25 | 18.46 | 18.20 | 18.31 | -0.435% | 26,937 | +12.561% |
| 2026-03-26 | 18.76 | 18.86 | 18.31 | 18.39 | -3.430% | 15,061 | +12.072% |
| 2026-03-25 | 19.11 | 19.18 | 19.00 | 19.04 | +0.970% | 17,143 | +8.228% |
| 2026-03-24 | 18.77 | 18.93 | 18.60 | 18.86 | -0.052% | 40,738 | +9.278% |
| 2026-03-23 | 19.07 | 19.13 | 18.62 | 18.87 | +2.000% | 18,847 | +9.221% |
| 2026-03-20 | 19.01 | 19.04 | 18.30 | 18.50 | -2.938% | 31,331 | +11.405% |
| 2026-03-19 | 18.86 | 19.17 | 18.57 | 19.06 | -1.038% | 23,696 | +8.132% |
| 2026-03-18 | 19.50 | 19.50 | 19.23 | 19.26 | -1.634% | 16,193 | +7.009% |
| 2026-03-17 | 19.60 | 19.70 | 19.48 | 19.58 | +0.153% | 22,779 | +5.260% |
| 2026-03-16 | 19.55 | 19.62 | 19.36 | 19.55 | +2.196% | 25,378 | +5.422% |
| 2026-03-13 | 19.59 | 19.74 | 19.13 | 19.13 | -1.998% | 21,645 | +7.737% |
| 2026-03-12 | 19.66 | 19.72 | 19.45 | 19.52 | -2.253% | 16,310 | +5.584% |
| 2026-03-11 | 20.26 | 20.26 | 19.76 | 19.97 | -0.300% | 21,087 | +3.205% |
| 2026-03-10 | 20.04 | 20.23 | 19.99 | 20.03 | +0.100% | 13,383 | +2.896% |
| 2026-03-09 | 19.18 | 20.03 | 19.18 | 20.01 | +2.721% | 49,716 | +2.999% |
| 2026-03-06 | 19.90 | 19.90 | 19.37 | 19.48 | -2.988% | 54,702 | +5.801% |
| 2026-03-05 | 20.13 | 20.29 | 19.66 | 20.08 | -0.791% | 26,218 | +2.639% |
| 2026-03-04 | 20.15 | 20.28 | 20.00 | 20.24 | +1.251% | 34,524 | +1.828% |
| 2026-03-03 | 20.04 | 20.09 | 19.42 | 19.99 | -3.430% | 61,927 | +3.102% |
| 2026-03-02 | 20.34 | 20.70 | 20.25 | 20.70 | +0.681% | 35,241 | -0.435% |
| 2026-02-27 | 20.60 | 20.60 | 20.37 | 20.56 | -1.249% | 39,433 | +0.243% |
| 2026-02-26 | 20.90 | 20.90 | 20.34 | 20.82 | +0.096% | 26,507 | -1.009% |
| 2026-02-25 | 20.64 | 20.90 | 20.61 | 20.80 | +1.365% | 34,017 | -0.913% |
| 2026-02-24 | 20.17 | 20.60 | 20.00 | 20.52 | +1.383% | 37,249 | +0.439% |
| 2026-02-23 | 20.31 | 20.45 | 20.10 | 20.24 | -1.220% | 41,570 | +1.828% |
| 2026-02-20 | 20.17 | 20.50 | 20.17 | 20.49 | +1.235% | 50,689 | +0.586% |
| 2026-02-19 | 19.87 | 20.24 | 19.87 | 20.24 | +1.149% | 23,955 | +1.828% |
| 2026-02-18 | 19.70 | 20.20 | 19.28 | 20.01 | +1.214% | 45,730 | +2.999% |
| 2026-02-17 | 19.64 | 19.98 | 19.41 | 19.77 | -1.298% | 86,748 | +4.249% |
| 2026-02-13 | 19.62 | 20.09 | 19.54 | 20.03 | +2.876% | 36,274 | +2.896% |
| 2026-02-12 | 20.28 | 20.30 | 19.47 | 19.47 | -3.994% | 83,557 | +5.855% |
| 2026-02-11 | 20.48 | 20.48 | 19.89 | 20.28 | +0.148% | 44,488 | +1.627% |
| 2026-02-10 | 20.50 | 20.50 | 20.25 | 20.25 | -0.735% | 63,082 | +1.778% |
| 2026-02-09 | 19.97 | 20.43 | 19.81 | 20.40 | +2.307% | 45,206 | +1.029% |
| 2026-02-06 | 19.40 | 19.94 | 19.21 | 19.94 | +5.839% | 47,151 | +3.360% |
| 2026-02-05 | 19.33 | 19.64 | 18.81 | 18.84 | -4.317% | 172,767 | +9.395% |
| 2026-02-04 | 20.69 | 20.69 | 19.19 | 19.69 | -5.063% | 139,200 | +4.672% |
| 2026-02-03 | 21.23 | 21.23 | 20.29 | 20.74 | +0.145% | 88,076 | -0.627% |
| 2026-02-02 | 20.65 | 21.00 | 20.64 | 20.71 | 0.000% | 106,654 | -0.483% |
| 2026-01-30 | 21.58 | 21.82 | 20.68 | 20.71 | -6.796% | 203,760 | -0.483% |
| 2026-01-29 | 22.97 | 22.97 | 21.74 | 22.22 | -2.969% | 143,053 | -7.246% |
| 2026-01-28 | 22.58 | 22.90 | 22.28 | 22.90 | +2.050% | 108,784 | -10.000% |
| 2026-01-27 | 22.44 | 22.44 | 22.12 | 22.44 | +0.763% | 114,989 | -8.155% |
| 2026-01-26 | 22.58 | 22.67 | 22.22 | 22.27 | -0.269% | 141,050 | -7.454% |
| 2026-01-23 | 22.31 | 22.48 | 22.10 | 22.33 | -1.543% | 83,711 | -7.703% |
| 2026-01-22 | 22.63 | 22.68 | 22.28 | 22.68 | +1.431% | 65,505 | -9.127% |
| 2026-01-21 | 22.53 | 22.59 | 22.04 | 22.36 | -0.490% | 116,487 | -7.826% |
| 2026-01-20 | 22.33 | 22.95 | 22.30 | 22.47 | -0.707% | 147,762 | -8.278% |
| 2026-01-16 | 22.94 | 22.94 | 22.46 | 22.63 | -0.308% | 67,215 | -8.926% |
| 2026-01-15 | 23.21 | 23.21 | 22.70 | 22.70 | -0.743% | 80,026 | -9.207% |
| 2026-01-14 | 23.23 | 23.23 | 22.64 | 22.87 | -0.996% | 56,997 | -9.882% |
| 2026-01-13 | 22.99 | 23.20 | 22.86 | 23.10 | +1.538% | 67,415 | -10.779% |
| 2026-01-12 | 22.44 | 22.84 | 22.43 | 22.75 | +1.427% | 70,756 | -9.407% |
| 2026-01-09 | 22.20 | 22.52 | 22.20 | 22.43 | +1.401% | 52,240 | -8.114% |
| 2026-01-08 | 22.09 | 22.16 | 21.97 | 22.12 | -0.629% | 72,968 | -6.826% |
| 2026-01-07 | 22.32 | 22.44 | 22.08 | 22.26 | -1.374% | 64,076 | -7.412% |
| 2026-01-06 | 22.41 | 22.58 | 22.32 | 22.57 | +0.939% | 61,393 | -8.684% |
| 2026-01-05 | 22.26 | 22.42 | 22.15 | 22.36 | +2.054% | 75,148 | -7.826% |
| 2026-01-02 | 21.82 | 21.95 | 21.63 | 21.91 | +1.907% | 42,978 | -5.933% |
| 2025-12-31 | 21.85 | 21.85 | 21.50 | 21.50 | -1.692% | 71,284 | -4.140% |
| 2025-12-30 | 22.00 | 22.03 | 21.85 | 21.87 | -0.861% | 73,406 | -5.761% |
| 2025-12-29 | 22.27 | 22.27 | 21.87 | 22.06 | -1.386% | 77,869 | -6.573% |
| 2025-12-26 | 22.52 | 22.52 | 22.16 | 22.37 | +0.359% | 54,298 | -7.868% |
| 2025-12-24 | 22.35 | 22.35 | 22.09 | 22.29 | -0.224% | 36,287 | -7.537% |
| 2025-12-23 | 22.44 | 22.44 | 22.03 | 22.34 | -0.755% | 55,482 | -7.744% |
| 2025-12-22 | 22.83 | 22.83 | 22.47 | 22.51 | +0.446% | 72,156 | -8.441% |
| 2025-12-19 | 22.02 | 22.41 | 22.02 | 22.41 | +3.265% | 26,215 | -8.032% |
| 2025-12-18 | 21.81 | 22.17 | 21.69 | 21.70 | +0.984% | 38,357 | -5.030% |
| 2025-12-17 | 22.15 | 22.31 | 21.48 | 21.49 | -3.372% | 33,603 | -4.095% |
| 2025-12-16 | 22.17 | 22.39 | 21.96 | 22.24 | +0.497% | 36,945 | -7.329% |
| 2025-12-15 | 23.00 | 23.01 | 22.11 | 22.13 | -3.573% | 48,122 | -6.869% |
| 2025-12-12 | 23.56 | 23.56 | 22.57 | 22.95 | -2.382% | 83,431 | -10.196% |
| 2025-12-11 | 23.49 | 23.55 | 23.00 | 23.51 | +0.085% | 36,453 | -12.335% |
| 2025-12-10 | 23.43 | 23.59 | 23.07 | 23.49 | -0.339% | 36,839 | -12.261% |
| 2025-12-09 | 23.24 | 23.61 | 23.10 | 23.57 | +1.726% | 43,842 | -12.558% |
| 2025-12-08 | 23.39 | 23.40 | 23.00 | 23.17 | +0.173% | 38,636 | -11.049% |
| 2025-12-05 | 23.39 | 23.39 | 23.07 | 23.13 | -0.237% | 39,300 | -10.895% |
| 2025-12-04 | 23.01 | 23.26 | 22.96 | 23.18 | +0.804% | 41,114 | -11.106% |
| 2025-12-03 | 23.23 | 23.23 | 22.78 | 23.00 | -0.043% | 38,335 | -10.391% |
| 2025-12-02 | 22.99 | 23.27 | 22.99 | 23.01 | +0.612% | 37,596 | -10.430% |
| 2025-12-01 | 23.11 | 23.11 | 22.77 | 22.87 | -1.422% | 59,498 | -9.882% |
| 2025-11-28 | 23.00 | 23.20 | 22.90 | 23.20 | +1.933% | 52,704 | -11.164% |
| 2025-11-26 | 22.34 | 22.84 | 22.14 | 22.76 | +2.569% | 33,323 | -9.446% |
| 2025-11-25 | 22.20 | 22.49 | 21.54 | 22.19 | -0.449% | 55,212 | -7.120% |
| 2025-11-24 | 21.43 | 22.31 | 21.43 | 22.29 | +4.599% | 54,705 | -7.537% |
| 2025-11-21 | 21.27 | 21.58 | 20.58 | 21.31 | +0.047% | 28,951 | -3.285% |
| 2025-11-20 | 22.81 | 22.95 | 21.25 | 21.30 | -5.122% | 72,955 | -3.239% |
| 2025-11-19 | 22.38 | 22.57 | 22.00 | 22.45 | +0.582% | 38,422 | -8.196% |
| 2025-11-18 | 22.46 | 22.60 | 22.03 | 22.32 | -0.402% | 41,125 | -7.661% |
| 2025-11-17 | 23.01 | 23.07 | 22.16 | 22.41 | -2.328% | 69,357 | -8.032% |
| 2025-11-14 | 22.90 | 23.41 | 22.15 | 22.94 | -0.286% | 59,311 | -10.173% |
| 2025-11-13 | 24.03 | 24.07 | 22.87 | 23.01 | -4.996% | 200,935 | -10.430% |
| 2025-11-12 | 24.68 | 24.68 | 24.05 | 24.22 | 0.000% | 39,898 | -14.905% |
| 2025-11-11 | 24.91 | 24.91 | 24.19 | 24.22 | -1.943% | 50,944 | -14.905% |
| 2025-11-10 | 24.82 | 24.93 | 24.47 | 24.70 | +2.703% | 92,964 | -16.559% |
| 2025-11-07 | 23.76 | 24.09 | 23.15 | 24.05 | +0.966% | 44,346 | -14.304% |
| 2025-11-06 | 24.93 | 24.93 | 23.79 | 23.82 | -3.092% | 54,077 | -13.476% |
| 2025-11-05 | 24.12 | 24.75 | 24.10 | 24.58 | +2.416% | 64,154 | -16.151% |
| 2025-11-04 | 24.80 | 24.85 | 24.00 | 24.00 | -4.913% | 83,874 | -14.125% |
| 2025-11-03 | 25.92 | 25.92 | 25.04 | 25.24 | -1.329% | 118,913 | -18.344% |
| 2025-10-31 | 25.73 | 25.97 | 25.40 | 25.58 | 0.000% | 86,939 | -19.429% |