MARZ
TrueShares Structured Outcome (March) ETF
stockBATSETF
At CloseOct 2, 2026
37.42USD+0.537%(+0.20)30
After-hoursOct 2, 2026 4:10:30 PM EDT
37.42USD+0.546%(+0.20)
MARZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.42 | 37.42 | 37.42 | 37.42 | +0.537% | 30 | 0.000% |
| 2026-10-01 | 35.49 | 37.26 | 35.49 | 37.22 | +0.051% | 15,489 | +0.537% |
| 2026-09-30 | 37.20 | 37.20 | 37.20 | 37.20 | -0.074% | 25 | +0.588% |
| 2026-09-29 | 37.23 | 37.23 | 37.23 | 37.23 | -0.111% | 28 | +0.513% |
| 2026-09-28 | 37.27 | 37.27 | 37.27 | 37.27 | -0.630% | 53 | +0.402% |
| 2026-09-25 | 37.51 | 37.51 | 37.51 | 37.51 | +0.353% | 96 | -0.231% |
| 2026-09-24 | 37.42 | 37.45 | 37.31 | 37.38 | -0.025% | 1,319 | +0.121% |
| 2026-09-23 | 37.39 | 37.39 | 37.39 | 37.39 | -0.655% | 18 | +0.095% |
| 2026-09-22 | 37.55 | 37.63 | 37.55 | 37.63 | +0.022% | 229 | -0.560% |
| 2026-09-21 | 37.60 | 37.63 | 37.60 | 37.63 | +1.301% | 323 | -0.538% |
| 2026-09-18 | 37.14 | 37.14 | 37.14 | 37.14 | +0.049% | 70 | +0.756% |
| 2026-09-17 | 37.12 | 37.12 | 37.12 | 37.12 | +0.879% | 32 | +0.806% |
| 2026-09-16 | 36.80 | 36.80 | 36.80 | 36.80 | -0.316% | 135 | +1.691% |
| 2026-09-15 | 36.91 | 36.92 | 36.91 | 36.92 | -0.401% | 479 | +1.370% |
| 2026-09-14 | 37.12 | 37.12 | 37.07 | 37.07 | -0.520% | 505 | +0.963% |
| 2026-09-11 | 37.26 | 37.26 | 37.26 | 37.26 | +0.799% | 756 | +0.438% |
| 2026-09-10 | 37.02 | 37.02 | 36.96 | 36.96 | -0.499% | 666 | +1.240% |
| 2026-09-09 | 37.15 | 37.15 | 37.15 | 37.15 | -0.365% | 380 | +0.735% |
| 2026-09-08 | 37.29 | 37.29 | 37.29 | 37.29 | -0.419% | 486 | +0.367% |
| 2026-09-04 | 37.46 | 37.46 | 37.42 | 37.44 | -0.332% | 1,096 | -0.053% |
| 2026-09-03 | 37.59 | 37.60 | 37.57 | 37.57 | +0.852% | 1,170 | -0.385% |
| 2026-09-02 | 37.25 | 37.25 | 37.25 | 37.25 | +0.441% | 51 | +0.464% |
| 2026-09-01 | 37.19 | 37.19 | 37.09 | 37.09 | -0.728% | 10,418 | +0.907% |
| 2026-08-31 | 37.27 | 37.36 | 37.27 | 37.36 | -0.264% | 230 | +0.172% |
| 2026-08-28 | 37.46 | 37.46 | 37.46 | 37.46 | -0.213% | 17 | -0.092% |
| 2026-08-27 | 37.53 | 37.54 | 37.53 | 37.54 | +0.532% | 590 | -0.305% |
| 2026-08-26 | 37.34 | 37.34 | 37.34 | 37.34 | +0.025% | 82 | +0.225% |
| 2026-08-25 | 35.55 | 37.33 | 35.55 | 37.33 | +0.209% | 212 | +0.251% |
| 2026-08-24 | 37.25 | 37.25 | 37.25 | 37.25 | -0.197% | 54 | +0.460% |
| 2026-08-21 | 37.31 | 37.33 | 37.31 | 37.33 | +0.357% | 1,125 | +0.262% |
| 2026-08-20 | 37.23 | 37.23 | 37.19 | 37.19 | -0.666% | 937 | +0.619% |
| 2026-08-19 | 37.43 | 37.44 | 37.43 | 37.44 | +0.100% | 1,452 | -0.051% |
| 2026-08-18 | 37.43 | 37.46 | 37.40 | 37.40 | -0.607% | 1,472 | +0.049% |
| 2026-08-17 | 37.64 | 37.64 | 37.63 | 37.63 | -0.348% | 2,713 | -0.558% |
| 2026-08-14 | 37.81 | 37.81 | 37.74 | 37.76 | -0.174% | 1,820 | -0.903% |
| 2026-08-13 | 37.87 | 37.87 | 37.81 | 37.83 | +0.503% | 568 | -1.076% |
| 2026-08-12 | 37.66 | 37.66 | 37.64 | 37.64 | +0.348% | 619 | -0.578% |
| 2026-08-11 | 37.73 | 37.73 | 37.51 | 37.51 | -0.380% | 1,371 | -0.232% |
| 2026-08-10 | 37.62 | 37.65 | 37.61 | 37.65 | -0.074% | 6,899 | -0.611% |
| 2026-08-07 | 37.49 | 37.68 | 37.49 | 37.68 | +0.487% | 1,006 | -0.684% |
| 2026-08-06 | 37.54 | 37.56 | 37.47 | 37.50 | -0.268% | 1,598 | -0.201% |
| 2026-08-05 | 37.60 | 37.60 | 37.60 | 37.60 | -0.069% | 133 | -0.468% |
| 2026-08-04 | 37.62 | 37.62 | 37.62 | 37.62 | +1.414% | 300 | -0.536% |
| 2026-08-03 | 36.94 | 37.10 | 36.94 | 37.10 | +1.087% | 30,247 | +0.871% |
| 2026-07-31 | 36.70 | 36.70 | 36.70 | 36.70 | +0.744% | 341 | +1.968% |
| 2026-07-30 | 36.43 | 36.43 | 36.43 | 36.43 | +1.121% | 127 | +2.726% |
| 2026-07-29 | 36.08 | 36.32 | 36.03 | 36.03 | -1.162% | 841 | +3.878% |
| 2026-07-28 | 36.45 | 36.45 | 36.45 | 36.45 | +0.221% | 1,207 | +2.671% |
| 2026-07-27 | 36.37 | 36.37 | 36.37 | 36.37 | +0.054% | 197 | +2.898% |
| 2026-07-24 | 36.35 | 36.35 | 36.35 | 36.35 | +0.045% | 86 | +2.954% |
| 2026-07-23 | 36.33 | 36.33 | 36.33 | 36.33 | -0.995% | 121 | +3.001% |
| 2026-07-22 | 36.70 | 36.70 | 36.70 | 36.70 | +0.022% | 326 | +1.976% |
| 2026-07-21 | 36.69 | 36.69 | 36.69 | 36.69 | +0.631% | 420 | +1.998% |
| 2026-07-20 | 36.63 | 36.69 | 36.46 | 36.46 | -0.356% | 1,402 | +2.642% |
| 2026-07-17 | 36.65 | 36.65 | 36.58 | 36.59 | -0.672% | 433 | +2.277% |
| 2026-07-16 | 36.84 | 36.84 | 36.84 | 36.84 | -0.384% | 150 | +1.589% |
| 2026-07-15 | 36.98 | 36.98 | 36.98 | 36.98 | +0.199% | 307 | +1.198% |
| 2026-07-14 | 36.91 | 36.91 | 36.91 | 36.91 | +0.299% | 52 | +1.400% |
| 2026-07-13 | 36.80 | 36.80 | 36.80 | 36.80 | -0.540% | 117 | +1.703% |
| 2026-07-10 | 37.00 | 37.00 | 37.00 | 37.00 | +0.429% | 185 | +1.154% |
| 2026-07-09 | 36.74 | 36.84 | 36.74 | 36.84 | +0.650% | 2,061 | +1.588% |
| 2026-07-08 | 36.57 | 36.62 | 36.46 | 36.60 | -0.389% | 798 | +2.249% |
| 2026-07-07 | 36.75 | 36.80 | 36.74 | 36.74 | -0.236% | 518 | +1.851% |
| 2026-07-06 | 36.73 | 36.83 | 36.73 | 36.83 | +0.656% | 347 | +1.610% |
| 2026-07-02 | 36.65 | 36.65 | 36.59 | 36.59 | -0.194% | 5,807 | +2.277% |
| 2026-07-01 | 36.72 | 36.76 | 36.66 | 36.66 | +0.004% | 113,392 | +2.078% |
| 2026-06-30 | 36.71 | 36.71 | 36.66 | 36.66 | +0.487% | 1,101 | +2.082% |
| 2026-06-29 | 36.25 | 36.48 | 36.23 | 36.48 | +1.172% | 1,248 | +2.578% |
| 2026-06-26 | 36.28 | 36.28 | 36.06 | 36.06 | -0.392% | 1,970 | +3.780% |
| 2026-06-25 | 36.25 | 36.25 | 36.19 | 36.20 | -0.064% | 807 | +3.373% |
| 2026-06-24 | 36.23 | 36.23 | 36.23 | 36.23 | -0.239% | 314 | +3.307% |
| 2026-06-23 | 36.27 | 36.31 | 36.26 | 36.31 | -0.982% | 1,121 | +3.060% |
| 2026-06-22 | 36.83 | 36.83 | 36.67 | 36.67 | -0.296% | 685 | +2.047% |
| 2026-06-18 | 36.67 | 36.78 | 36.67 | 36.78 | +0.964% | 310 | +1.745% |
| 2026-06-17 | 36.80 | 36.80 | 36.43 | 36.43 | -0.871% | 4,146 | +2.726% |
| 2026-06-16 | 37.01 | 37.01 | 36.75 | 36.75 | -0.549% | 823 | +1.832% |
| 2026-06-15 | 36.95 | 36.95 | 36.95 | 36.95 | +1.294% | 133 | +1.272% |
| 2026-06-12 | 36.46 | 36.48 | 36.45 | 36.48 | +0.387% | 810 | +2.583% |
| 2026-06-11 | 35.96 | 36.34 | 35.96 | 36.34 | +1.172% | 11,403 | +2.980% |
| 2026-06-10 | 35.92 | 35.92 | 35.92 | 35.92 | -1.042% | 884 | +4.187% |
| 2026-06-09 | 36.30 | 36.30 | 36.30 | 36.30 | -0.214% | 933 | +3.101% |
| 2026-06-08 | 36.38 | 36.38 | 36.38 | 36.38 | +0.001% | 109 | +2.881% |
| 2026-06-05 | 36.77 | 36.77 | 36.37 | 36.37 | -1.981% | 39,296 | +2.882% |
| 2026-06-04 | 37.04 | 37.17 | 37.04 | 37.11 | +0.302% | 28,589 | +0.844% |
| 2026-06-03 | 37.08 | 37.11 | 37.00 | 37.00 | -0.475% | 4,728 | +1.148% |
| 2026-06-02 | 37.21 | 37.25 | 37.17 | 37.17 | +0.067% | 25,301 | +0.667% |
| 2026-06-01 | 37.00 | 37.24 | 37.00 | 37.15 | +0.343% | 52,917 | +0.735% |
| 2026-05-29 | 37.02 | 37.04 | 37.02 | 37.02 | +0.111% | 561 | +1.080% |
| 2026-05-28 | 36.84 | 36.98 | 36.84 | 36.98 | +0.549% | 3,608 | +1.193% |
| 2026-05-27 | 36.78 | 36.78 | 36.78 | 36.78 | -0.041% | 1,892 | +1.749% |
| 2026-05-26 | 36.80 | 36.80 | 36.80 | 36.80 | +0.508% | 793 | +1.707% |
| 2026-05-22 | 36.56 | 36.61 | 36.56 | 36.61 | +0.316% | 342 | +2.223% |
| 2026-05-21 | 36.31 | 36.51 | 36.31 | 36.49 | +0.134% | 922 | +2.546% |
| 2026-05-20 | 36.38 | 36.44 | 36.37 | 36.44 | +0.847% | 1,802 | +2.684% |
| 2026-05-19 | 36.27 | 36.29 | 36.14 | 36.14 | -0.518% | 2,077 | +3.554% |
| 2026-05-18 | 36.24 | 36.33 | 36.24 | 36.33 | -0.107% | 535 | +3.017% |
| 2026-05-15 | 36.43 | 36.43 | 36.37 | 36.37 | -0.991% | 3,121 | +2.906% |
| 2026-05-14 | 36.62 | 36.73 | 36.62 | 36.73 | +0.603% | 5,483 | +1.886% |
| 2026-05-13 | 36.37 | 36.55 | 36.37 | 36.51 | +0.457% | 674 | +2.501% |
| 2026-05-12 | 36.15 | 36.34 | 36.15 | 36.34 | -0.003% | 719 | +2.969% |
| 2026-05-11 | 36.37 | 36.37 | 36.34 | 36.34 | +0.234% | 221 | +2.966% |
| 2026-05-08 | 36.26 | 36.33 | 36.26 | 36.26 | +0.652% | 1,378 | +3.207% |
| 2026-05-07 | 36.19 | 36.19 | 36.03 | 36.03 | -0.385% | 951 | +3.880% |
| 2026-05-06 | 36.04 | 36.16 | 36.04 | 36.16 | +1.124% | 1,045 | +3.480% |
| 2026-05-05 | 35.77 | 35.81 | 35.70 | 35.76 | +0.704% | 2,458 | +4.643% |
| 2026-05-04 | 35.65 | 35.65 | 35.51 | 35.51 | -0.426% | 1,993 | +5.379% |
| 2026-05-01 | 35.71 | 35.74 | 35.45 | 35.66 | +0.192% | 22,284 | +4.931% |
| 2026-04-30 | 35.28 | 35.60 | 35.28 | 35.60 | +0.962% | 1,007 | +5.133% |
| 2026-04-29 | 35.20 | 35.26 | 35.20 | 35.26 | -0.138% | 344 | +6.144% |
| 2026-04-28 | 35.36 | 35.36 | 35.31 | 35.31 | -0.349% | 857 | +5.998% |
| 2026-04-27 | 35.35 | 35.43 | 35.35 | 35.43 | +0.112% | 930 | +5.628% |
| 2026-04-24 | 35.39 | 35.39 | 35.39 | 35.39 | +0.644% | 390 | +5.746% |
| 2026-04-23 | 34.94 | 35.16 | 34.94 | 35.16 | -0.327% | 759 | +6.427% |
| 2026-04-22 | 35.28 | 35.28 | 35.28 | 35.28 | +0.595% | 434 | +6.078% |
| 2026-04-21 | 35.09 | 35.09 | 35.07 | 35.07 | -0.511% | 2,321 | +6.710% |
| 2026-04-20 | 35.25 | 35.25 | 35.25 | 35.25 | -0.006% | 565 | +6.165% |
| 2026-04-17 | 35.25 | 35.25 | 35.25 | 35.25 | +0.946% | 0 | +6.158% |
| 2026-04-16 | 34.91 | 34.92 | 34.90 | 34.92 | +0.202% | 862 | +7.163% |
| 2026-04-15 | 34.71 | 34.85 | 34.71 | 34.85 | +0.652% | 1,025 | +7.379% |
| 2026-04-14 | 34.47 | 34.63 | 34.47 | 34.63 | +0.882% | 546 | +8.079% |
| 2026-04-13 | 34.04 | 34.32 | 34.04 | 34.32 | +0.757% | 1,554 | +9.032% |
| 2026-04-10 | 34.07 | 34.07 | 34.01 | 34.06 | -0.133% | 1,056 | +9.858% |
| 2026-04-09 | 33.93 | 34.11 | 33.93 | 34.11 | +0.600% | 672 | +9.711% |
| 2026-04-08 | 33.91 | 33.91 | 33.91 | 33.91 | +1.836% | 535 | +10.369% |
| 2026-04-07 | 33.20 | 33.30 | 33.20 | 33.30 | -0.064% | 1,455 | +12.396% |
| 2026-04-06 | 33.32 | 33.32 | 33.28 | 33.32 | +0.530% | 1,466 | +12.324% |
| 2026-04-02 | 33.16 | 33.16 | 33.14 | 33.14 | -0.116% | 769 | +12.919% |
| 2026-04-01 | 33.11 | 33.28 | 33.10 | 33.18 | +0.698% | 32,066 | +12.788% |
| 2026-03-31 | 32.60 | 33.01 | 32.60 | 32.95 | +2.103% | 1,885 | +13.575% |
| 2026-03-30 | 32.37 | 32.37 | 32.27 | 32.27 | -0.136% | 1,491 | +15.964% |
| 2026-03-27 | 32.55 | 32.55 | 32.32 | 32.32 | -1.466% | 667 | +15.806% |
| 2026-03-26 | 33.05 | 33.05 | 32.80 | 32.80 | -1.255% | 194 | +14.108% |
| 2026-03-25 | 33.21 | 33.21 | 33.21 | 33.21 | +0.384% | 471 | +12.676% |
| 2026-03-24 | 33.22 | 33.22 | 33.09 | 33.09 | -0.337% | 1,596 | +13.109% |
| 2026-03-23 | 33.40 | 33.40 | 33.20 | 33.20 | +0.905% | 1,797 | +12.728% |
| 2026-03-20 | 32.90 | 32.90 | 32.90 | 32.90 | -1.187% | 198 | +13.748% |
| 2026-03-19 | 33.30 | 33.30 | 33.30 | 33.30 | -0.150% | 519 | +12.398% |
| 2026-03-18 | 33.35 | 33.35 | 33.35 | 33.35 | -1.009% | 156 | +12.229% |
| 2026-03-17 | 33.70 | 33.70 | 33.69 | 33.69 | +0.227% | 644 | +11.097% |
| 2026-03-16 | 33.73 | 33.75 | 33.61 | 33.61 | +0.797% | 1,380 | +11.349% |
| 2026-03-13 | 33.53 | 33.53 | 33.34 | 33.34 | -0.548% | 22,360 | +12.237% |
| 2026-03-12 | 33.53 | 33.53 | 33.53 | 33.53 | -1.125% | 464 | +11.622% |
| 2026-03-11 | 33.87 | 33.93 | 33.87 | 33.91 | +0.053% | 1,096 | +10.366% |
| 2026-03-10 | 34.18 | 34.19 | 33.89 | 33.89 | -0.186% | 22,110 | +10.425% |
| 2026-03-09 | 33.61 | 33.95 | 33.49 | 33.95 | +0.733% | 1,018 | +10.220% |
| 2026-03-06 | 33.83 | 33.83 | 33.71 | 33.71 | -1.109% | 480 | +11.027% |
| 2026-03-05 | 34.05 | 34.08 | 33.96 | 34.08 | -0.496% | 1,254 | +9.796% |
| 2026-03-04 | 34.20 | 34.25 | 34.20 | 34.25 | +0.662% | 493 | +9.251% |
| 2026-03-03 | 33.71 | 34.10 | 33.71 | 34.03 | -0.796% | 665 | +9.974% |
| 2026-03-02 | 34.26 | 34.44 | 34.11 | 34.30 | +0.140% | 16,672 | +9.099% |
| 2026-02-27 | 34.15 | 34.25 | 34.15 | 34.25 | -0.439% | 3,980 | +9.251% |
| 2026-02-26 | 34.36 | 34.41 | 34.36 | 34.41 | -0.539% | 1,538 | +8.771% |
| 2026-02-25 | 34.47 | 34.59 | 34.47 | 34.59 | +0.710% | 508 | +8.184% |
| 2026-02-24 | 34.19 | 34.35 | 34.19 | 34.35 | +0.862% | 988 | +8.952% |
| 2026-02-23 | 34.30 | 34.30 | 33.99 | 34.05 | -1.100% | 3,335 | +9.891% |
| 2026-02-20 | 34.43 | 34.43 | 34.43 | 34.43 | +0.636% | 269 | +8.683% |
| 2026-02-19 | 34.15 | 34.22 | 34.13 | 34.22 | -0.276% | 9,651 | +9.373% |
| 2026-02-18 | 34.31 | 34.31 | 34.31 | 34.31 | +0.492% | 405 | +9.072% |
| 2026-02-17 | 33.97 | 34.14 | 33.97 | 34.14 | +0.140% | 4,898 | +9.609% |
| 2026-02-13 | 34.28 | 34.28 | 34.09 | 34.09 | -0.067% | 1,928 | +9.762% |
| 2026-02-12 | 34.64 | 34.64 | 34.12 | 34.12 | -1.450% | 907 | +9.688% |
| 2026-02-11 | 34.61 | 34.62 | 34.61 | 34.62 | +0.016% | 392 | +8.097% |
| 2026-02-10 | 34.61 | 34.61 | 34.61 | 34.61 | -0.355% | 820 | +8.115% |
| 2026-02-09 | 34.64 | 34.74 | 34.64 | 34.74 | +0.403% | 334 | +7.731% |
| 2026-02-06 | 34.60 | 34.60 | 34.60 | 34.60 | +1.836% | 212 | +8.165% |
| 2026-02-05 | 34.21 | 34.21 | 33.97 | 33.97 | -1.032% | 758 | +10.151% |
| 2026-02-04 | 34.29 | 34.44 | 34.26 | 34.33 | -0.558% | 2,200 | +9.014% |
| 2026-02-03 | 34.33 | 34.52 | 34.33 | 34.52 | -0.732% | 331 | +8.406% |
| 2026-02-02 | 34.78 | 34.83 | 34.77 | 34.78 | +0.434% | 40,950 | +7.613% |
| 2026-01-30 | 34.69 | 34.69 | 34.63 | 34.63 | -0.408% | 1,069 | +8.081% |
| 2026-01-29 | 34.40 | 34.90 | 34.40 | 34.77 | +0.082% | 1,324 | +7.639% |
| 2026-01-28 | 34.77 | 34.85 | 34.66 | 34.74 | -0.264% | 3,733 | +7.728% |
| 2026-01-27 | 34.77 | 34.83 | 34.77 | 34.83 | +0.505% | 284 | +7.443% |
| 2026-01-26 | 34.51 | 34.67 | 34.51 | 34.66 | +0.395% | 425 | +7.986% |
| 2026-01-23 | 34.52 | 34.52 | 34.52 | 34.52 | +0.011% | 315 | +8.412% |
| 2026-01-22 | 34.52 | 34.52 | 34.52 | 34.52 | +0.483% | 86 | +8.423% |
| 2026-01-21 | 34.18 | 34.35 | 34.18 | 34.35 | +1.023% | 1,334 | +8.947% |
| 2026-01-20 | 34.00 | 34.00 | 34.00 | 34.00 | -1.911% | 224 | +10.061% |
| 2026-01-16 | 34.66 | 34.66 | 34.66 | 34.66 | +0.008% | 279 | +7.958% |
| 2026-01-15 | 34.76 | 34.83 | 34.66 | 34.66 | +0.233% | 2,958 | +7.967% |
| 2026-01-14 | 34.42 | 34.58 | 34.41 | 34.58 | -0.522% | 900 | +8.218% |
| 2026-01-13 | 34.76 | 34.76 | 34.76 | 34.76 | -0.308% | 213 | +7.654% |
| 2026-01-12 | 34.87 | 34.87 | 34.87 | 34.87 | +0.223% | 791 | +7.322% |
| 2026-01-09 | 34.67 | 34.88 | 34.67 | 34.79 | +0.589% | 449 | +7.561% |
| 2026-01-08 | 34.60 | 34.60 | 34.58 | 34.59 | -0.005% | 541 | +8.195% |
| 2026-01-07 | 34.73 | 34.73 | 34.59 | 34.59 | -0.318% | 355 | +8.190% |
| 2026-01-06 | 34.59 | 34.70 | 34.59 | 34.70 | +0.588% | 348 | +7.846% |
| 2026-01-05 | 34.57 | 34.57 | 34.50 | 34.50 | +0.624% | 286 | +8.480% |
| 2026-01-02 | 34.28 | 34.41 | 34.28 | 34.28 | +0.027% | 12,314 | +9.156% |
| 2025-12-31 | 34.43 | 34.43 | 34.27 | 34.27 | -0.599% | 527 | +9.185% |
| 2025-12-30 | 34.54 | 34.54 | 34.48 | 34.48 | -0.157% | 709 | +8.532% |
| 2025-12-29 | 34.54 | 34.54 | 34.54 | 34.54 | -0.282% | 402 | +8.361% |
| 2025-12-26 | 34.69 | 34.69 | 34.63 | 34.63 | -0.063% | 2,892 | +8.056% |
| 2025-12-24 | 34.65 | 34.65 | 34.65 | 34.65 | -2.784% | 83 | +7.988% |
| 2025-12-23 | 35.57 | 35.65 | 35.48 | 35.65 | +0.337% | 12,307 | +4.982% |
| 2025-12-22 | 35.46 | 35.53 | 35.45 | 35.53 | +0.521% | 2,031 | +5.336% |
| 2025-12-19 | 35.34 | 35.34 | 35.34 | 35.34 | +0.608% | 110 | +5.884% |
| 2025-12-18 | 35.26 | 35.26 | 35.11 | 35.13 | +0.642% | 579 | +6.528% |
| 2025-12-17 | 34.94 | 34.94 | 34.91 | 34.91 | -0.965% | 351 | +7.212% |
| 2025-12-16 | 35.25 | 35.25 | 35.25 | 35.25 | -0.192% | 331 | +6.177% |
| 2025-12-15 | 35.31 | 35.31 | 35.31 | 35.31 | -0.075% | 200 | +5.973% |
| 2025-12-12 | 35.34 | 35.34 | 35.34 | 35.34 | -0.927% | 169 | +5.894% |
| 2025-12-11 | 35.67 | 35.67 | 35.67 | 35.67 | +0.103% | 174 | +4.912% |
| 2025-12-10 | 35.63 | 35.63 | 35.63 | 35.63 | +0.590% | 65 | +5.020% |
| 2025-12-09 | 35.47 | 35.47 | 35.43 | 35.43 | -0.013% | 353 | +5.639% |
| 2025-12-08 | 35.39 | 35.43 | 35.39 | 35.43 | -0.294% | 758 | +5.625% |
| 2025-12-05 | 35.53 | 35.53 | 35.53 | 35.53 | +0.223% | 211 | +5.315% |
| 2025-12-04 | 35.46 | 35.46 | 35.46 | 35.46 | -0.039% | 64 | +5.550% |
| 2025-12-03 | 35.42 | 35.47 | 35.42 | 35.47 | +0.314% | 670 | +5.508% |
| 2025-12-02 | 35.40 | 35.43 | 35.34 | 35.36 | +0.104% | 3,701 | +5.839% |
| 2025-12-01 | 35.38 | 35.38 | 35.32 | 35.32 | -0.334% | 13,763 | +5.950% |
| 2025-11-28 | 35.44 | 35.44 | 35.44 | 35.44 | +0.198% | 132 | +5.596% |
| 2025-11-26 | 35.31 | 35.37 | 35.31 | 35.37 | +0.700% | 584 | +5.805% |
| 2025-11-25 | 34.93 | 35.12 | 34.93 | 35.12 | +0.714% | 1,197 | +6.545% |
| 2025-11-24 | 34.88 | 34.88 | 34.88 | 34.88 | +1.274% | 594 | +7.306% |
| 2025-11-21 | 34.60 | 34.60 | 34.44 | 34.44 | +0.674% | 1,098 | +8.672% |
| 2025-11-20 | 34.37 | 34.37 | 34.21 | 34.21 | -1.253% | 802 | +9.405% |
| 2025-11-19 | 34.64 | 34.64 | 34.64 | 34.64 | +0.282% | 977 | +8.034% |
| 2025-11-18 | 34.54 | 34.54 | 34.54 | 34.54 | -0.533% | 239 | +8.339% |
| 2025-11-17 | 34.69 | 34.79 | 34.69 | 34.73 | -0.741% | 1,102 | +7.762% |
| 2025-11-14 | 34.89 | 34.99 | 34.89 | 34.99 | +0.041% | 401 | +6.964% |
| 2025-11-13 | 34.97 | 34.97 | 34.97 | 34.97 | -1.436% | 162 | +7.008% |
| 2025-11-12 | 35.48 | 35.48 | 35.48 | 35.48 | +0.023% | 294 | +5.472% |
| 2025-11-11 | 35.29 | 35.47 | 35.29 | 35.47 | +0.163% | 315 | +5.496% |
| 2025-11-10 | 35.41 | 35.42 | 35.41 | 35.42 | +1.316% | 492 | +5.668% |
| 2025-11-07 | 34.94 | 34.96 | 34.94 | 34.96 | +0.019% | 548 | +7.059% |
| 2025-11-06 | 34.93 | 34.95 | 34.93 | 34.95 | -0.931% | 672 | +7.079% |
| 2025-11-05 | 35.20 | 35.28 | 35.20 | 35.28 | +0.344% | 321 | +6.082% |
| 2025-11-04 | 35.27 | 35.27 | 35.15 | 35.16 | -1.162% | 482 | +6.447% |
| 2025-11-03 | 35.46 | 35.71 | 35.46 | 35.57 | +0.095% | 35,590 | +5.210% |
| 2025-10-31 | 35.54 | 35.54 | 35.54 | 35.54 | +0.380% | 168 | +5.309% |
| 2025-10-30 | 35.60 | 35.60 | 35.40 | 35.40 | -0.773% | 220 | +5.709% |
| 2025-10-29 | 35.80 | 35.80 | 35.68 | 35.68 | -0.066% | 868 | +4.892% |
| 2025-10-28 | 35.70 | 35.70 | 35.70 | 35.70 | +0.238% | 414 | +4.823% |
| 2025-10-27 | 35.46 | 35.62 | 35.46 | 35.62 | +1.021% | 545 | +5.072% |
| 2025-10-24 | 35.28 | 35.34 | 35.26 | 35.26 | +0.659% | 374 | +6.145% |
| 2025-10-23 | 34.97 | 35.08 | 34.97 | 35.03 | +0.479% | 516 | +6.844% |
| 2025-10-22 | 34.86 | 34.86 | 34.86 | 34.86 | -0.505% | 273 | +7.356% |
| 2025-10-21 | 34.99 | 35.04 | 34.98 | 35.04 | +0.063% | 379 | +6.814% |
| 2025-10-20 | 34.94 | 35.01 | 34.94 | 35.01 | +0.854% | 395 | +6.881% |
| 2025-10-17 | 34.63 | 34.72 | 34.63 | 34.72 | +0.453% | 587 | +7.794% |
| 2025-10-16 | 34.48 | 34.56 | 34.48 | 34.56 | -0.483% | 638 | +8.283% |
| 2025-10-15 | 34.88 | 34.88 | 34.73 | 34.73 | +0.286% | 409 | +7.760% |
| 2025-10-14 | 34.69 | 34.69 | 34.63 | 34.63 | -0.127% | 417 | +8.068% |
| 2025-10-13 | 34.67 | 34.67 | 34.67 | 34.67 | +1.091% | 101 | +7.930% |
| 2025-10-10 | 34.30 | 34.30 | 34.30 | 34.30 | -2.005% | 187 | +9.108% |
| 2025-10-09 | 34.99 | 35.00 | 34.94 | 35.00 | -0.266% | 4,242 | +6.920% |
| 2025-10-08 | 35.09 | 35.09 | 35.09 | 35.09 | +0.485% | 182 | +6.636% |
| 2025-10-07 | 34.85 | 34.93 | 34.85 | 34.93 | -0.345% | 2,291 | +7.152% |
| 2025-10-06 | 35.05 | 35.05 | 35.05 | 35.05 | +0.329% | 227 | +6.782% |
| 2025-10-03 | 34.95 | 34.95 | 34.93 | 34.93 | 0.000% | 481 | +7.133% |
| 2025-10-02 | 34.96 | 34.96 | 34.93 | 34.93 | +0.101% | 285 | +7.133% |
| 2025-10-01 | 34.89 | 35.02 | 34.87 | 34.90 | +0.209% | 7,520 | +7.242% |
| 2025-09-30 | 34.77 | 34.82 | 34.61 | 34.82 | +0.373% | 948 | +7.466% |
| 2025-09-29 | 34.69 | 34.69 | 34.69 | 34.69 | +0.153% | 123 | +7.867% |
| 2025-09-26 | 34.64 | 34.64 | 34.64 | 34.64 | +0.478% | 307 | +8.032% |
| 2025-09-25 | 34.57 | 34.58 | 34.38 | 34.48 | -0.372% | 3,438 | +8.549% |
| 2025-09-24 | 34.59 | 34.60 | 34.59 | 34.60 | -0.262% | 322 | +8.145% |
| 2025-09-23 | 34.64 | 34.70 | 34.64 | 34.70 | -0.451% | 452 | +7.862% |
| 2025-09-22 | 34.85 | 34.85 | 34.85 | 34.85 | +0.372% | 264 | +7.375% |
| 2025-09-19 | 34.64 | 34.72 | 34.64 | 34.72 | +0.414% | 1,002 | +7.775% |
| 2025-09-18 | 34.60 | 34.60 | 34.55 | 34.58 | +0.472% | 369 | +8.221% |
| 2025-09-17 | 34.42 | 34.42 | 34.42 | 34.42 | -0.169% | 382 | +8.732% |
| 2025-09-16 | 34.55 | 34.55 | 34.48 | 34.48 | -0.301% | 698 | +8.548% |
| 2025-09-15 | 34.58 | 34.58 | 34.58 | 34.58 | +0.605% | 391 | +8.222% |
| 2025-09-12 | 34.37 | 34.37 | 34.37 | 34.37 | +0.003% | 83 | +8.876% |
| 2025-09-11 | 34.37 | 34.37 | 34.37 | 34.37 | +0.670% | 315 | +8.880% |
| 2025-09-10 | 34.20 | 34.20 | 34.14 | 34.14 | +0.246% | 656 | +9.609% |
| 2025-09-09 | 33.99 | 34.08 | 33.99 | 34.06 | +0.230% | 601 | +9.878% |
| 2025-09-08 | 33.90 | 34.00 | 33.90 | 33.98 | +0.334% | 479 | +10.131% |
| 2025-09-05 | 33.87 | 33.87 | 33.87 | 33.87 | -0.362% | 203 | +10.500% |
| 2025-09-04 | 33.86 | 33.99 | 33.86 | 33.99 | +0.814% | 925 | +10.099% |
| 2025-09-03 | 33.63 | 33.72 | 33.63 | 33.72 | +0.238% | 403 | +10.995% |
| 2025-09-02 | 33.57 | 33.64 | 33.39 | 33.64 | -0.501% | 124,666 | +11.259% |
| 2025-08-29 | 33.81 | 33.81 | 33.81 | 33.81 | -0.505% | 111 | +10.703% |
| 2025-08-28 | 33.98 | 33.98 | 33.98 | 33.98 | +0.168% | 362 | +10.144% |
| 2025-08-27 | 33.89 | 33.92 | 33.89 | 33.92 | +0.223% | 559 | +10.329% |
| 2025-08-26 | 33.75 | 33.84 | 33.75 | 33.84 | +0.298% | 412 | +10.575% |
| 2025-08-25 | 33.73 | 33.74 | 33.73 | 33.74 | -0.238% | 519 | +10.905% |
| 2025-08-22 | 33.65 | 33.82 | 33.65 | 33.82 | +1.151% | 9,180 | +10.641% |
| 2025-08-21 | 33.41 | 33.44 | 33.33 | 33.44 | -0.336% | 1,521 | +11.915% |
| 2025-08-20 | 33.55 | 33.55 | 33.55 | 33.55 | -0.155% | 226 | +11.539% |
| 2025-08-19 | 33.60 | 33.60 | 33.60 | 33.60 | -0.535% | 269 | +11.367% |
| 2025-08-18 | 33.78 | 33.78 | 33.78 | 33.78 | +0.011% | 283 | +10.771% |
| 2025-08-15 | 33.73 | 33.78 | 33.73 | 33.78 | -0.287% | 201 | +10.783% |
| 2025-08-14 | 33.84 | 33.88 | 33.77 | 33.88 | +0.072% | 925 | +10.465% |
| 2025-08-13 | 33.81 | 33.85 | 33.81 | 33.85 | +0.279% | 386 | +10.544% |
| 2025-08-12 | 33.76 | 33.76 | 33.76 | 33.76 | +0.896% | 19 | +10.853% |
| 2025-08-11 | 33.48 | 33.48 | 33.46 | 33.46 | -0.175% | 388 | +11.846% |
| 2025-08-08 | 33.58 | 33.58 | 33.52 | 33.52 | +0.656% | 390 | +11.651% |
| 2025-08-07 | 33.41 | 33.41 | 33.20 | 33.30 | -0.115% | 1,334 | +12.383% |
| 2025-08-06 | 33.40 | 33.41 | 33.34 | 33.34 | +0.556% | 271 | +12.253% |
| 2025-08-05 | 33.12 | 33.25 | 33.12 | 33.15 | -0.346% | 4,420 | +12.877% |
| 2025-08-04 | 33.24 | 33.27 | 33.24 | 33.27 | +1.126% | 858 | +12.486% |
| 2025-08-01 | 32.96 | 32.97 | 32.85 | 32.90 | -1.126% | 167,632 | +13.754% |
| 2025-07-31 | 33.27 | 33.27 | 33.27 | 33.27 | -0.392% | 131 | +12.472% |
| 2025-07-30 | 33.40 | 33.40 | 33.40 | 33.40 | +0.015% | 206 | +12.032% |
| 2025-07-29 | 33.48 | 33.48 | 33.40 | 33.40 | -0.303% | 789 | +12.048% |
| 2025-07-28 | 33.48 | 33.50 | 33.48 | 33.50 | -0.039% | 139 | +11.708% |
| 2025-07-25 | 33.51 | 33.51 | 33.44 | 33.51 | +0.256% | 393 | +11.665% |
| 2025-07-24 | 33.43 | 33.43 | 33.43 | 33.43 | +0.169% | 104 | +11.951% |
| 2025-07-23 | 33.27 | 33.37 | 33.26 | 33.37 | +0.605% | 2,064 | +12.141% |
| 2025-07-22 | 33.09 | 33.17 | 33.08 | 33.17 | +0.002% | 3,577 | +12.819% |
| 2025-07-21 | 33.24 | 33.24 | 33.17 | 33.17 | +0.116% | 2,100 | +12.822% |
| 2025-07-18 | 33.13 | 33.13 | 33.13 | 33.13 | +0.096% | 97 | +12.953% |
| 2025-07-17 | 33.03 | 33.11 | 33.03 | 33.10 | +0.307% | 4,294 | +13.061% |
| 2025-07-16 | 32.93 | 33.00 | 32.93 | 33.00 | +0.177% | 335 | +13.408% |
| 2025-07-15 | 32.91 | 32.94 | 32.91 | 32.94 | -0.273% | 492 | +13.609% |
| 2025-07-14 | 33.08 | 33.08 | 32.96 | 33.03 | +0.139% | 790 | +13.299% |
| 2025-07-11 | 32.96 | 32.98 | 32.96 | 32.98 | -0.238% | 153 | +13.456% |
| 2025-07-10 | 33.01 | 33.06 | 33.01 | 33.06 | +0.195% | 2,449 | +13.187% |
| 2025-07-09 | 33.00 | 33.00 | 33.00 | 33.00 | +0.458% | 122 | +13.408% |
| 2025-07-08 | 32.85 | 32.85 | 32.85 | 32.85 | +0.076% | 232 | +13.927% |
| 2025-07-07 | 32.79 | 32.82 | 32.75 | 32.82 | -0.714% | 757 | +14.014% |
| 2025-07-03 | 33.10 | 33.10 | 33.06 | 33.06 | +0.761% | 4,095 | +13.199% |
| 2025-07-02 | 32.75 | 32.81 | 32.75 | 32.81 | +0.370% | 864 | +14.061% |
| 2025-07-01 | 32.60 | 32.70 | 32.56 | 32.69 | -0.217% | 84,940 | +14.483% |
| 2025-06-30 | 32.71 | 32.76 | 32.71 | 32.76 | +0.520% | 347 | +14.234% |
| 2025-06-27 | 32.54 | 32.59 | 32.54 | 32.59 | +0.414% | 1,763 | +14.829% |
| 2025-06-26 | 32.46 | 32.46 | 32.46 | 32.46 | +0.588% | 130 | +15.304% |
| 2025-06-25 | 32.27 | 32.27 | 32.27 | 32.27 | -0.006% | 59 | +15.981% |
| 2025-06-24 | 32.20 | 32.27 | 32.20 | 32.27 | +0.897% | 341 | +15.974% |
| 2025-06-23 | 31.77 | 31.98 | 31.72 | 31.98 | +0.737% | 465 | +17.015% |
| 2025-06-20 | 31.87 | 31.87 | 31.75 | 31.75 | -0.101% | 549 | +17.878% |
| 2025-06-18 | 31.88 | 31.88 | 31.78 | 31.78 | -0.051% | 556 | +17.759% |
| 2025-06-17 | 31.92 | 31.92 | 31.80 | 31.80 | -0.661% | 720 | +17.699% |
| 2025-06-16 | 32.00 | 32.01 | 32.00 | 32.01 | +0.729% | 597 | +16.920% |
| 2025-06-13 | 31.92 | 32.04 | 31.78 | 31.78 | -0.822% | 577 | +17.773% |
| 2025-06-12 | 32.04 | 32.04 | 32.04 | 32.04 | +0.238% | 72 | +16.805% |
| 2025-06-11 | 32.05 | 32.15 | 31.96 | 31.96 | -0.192% | 1,098 | +17.083% |
| 2025-06-10 | 32.02 | 32.02 | 32.02 | 32.02 | +0.374% | 191 | +16.858% |
| 2025-06-09 | 31.95 | 31.95 | 31.84 | 31.91 | +0.060% | 452 | +17.294% |
| 2025-06-06 | 31.85 | 31.95 | 31.85 | 31.89 | +0.831% | 1,367 | +17.365% |
| 2025-06-05 | 31.69 | 31.88 | 31.62 | 31.62 | -0.470% | 1,916 | +18.340% |
| 2025-06-04 | 31.77 | 31.77 | 31.77 | 31.77 | +0.051% | 79 | +17.784% |
| 2025-06-03 | 31.76 | 31.76 | 31.76 | 31.76 | +0.456% | 298 | +17.844% |
| 2025-06-02 | 31.55 | 31.64 | 31.46 | 31.61 | +0.251% | 97,093 | +18.381% |
| 2025-05-30 | 31.05 | 31.94 | 31.05 | 31.53 | +0.055% | 962 | +18.678% |
| 2025-05-29 | 31.52 | 31.52 | 31.52 | 31.52 | +0.271% | 398 | +18.743% |
| 2025-05-28 | 31.50 | 31.50 | 31.43 | 31.43 | -0.361% | 312 | +19.065% |
| 2025-05-27 | 31.54 | 31.54 | 31.54 | 31.54 | +1.505% | 136 | +18.636% |
| 2025-05-23 | 31.08 | 31.08 | 31.08 | 31.08 | -0.536% | 175 | +20.421% |
| 2025-05-22 | 31.23 | 31.24 | 31.23 | 31.24 | -0.075% | 381 | +19.776% |
| 2025-05-21 | 31.35 | 31.35 | 31.27 | 31.27 | -0.628% | 433 | +19.687% |
| 2025-05-20 | 31.46 | 31.46 | 31.46 | 31.46 | -0.784% | 159 | +18.936% |
| 2025-05-19 | 31.62 | 31.71 | 31.62 | 31.71 | +0.053% | 556 | +18.003% |
| 2025-05-16 | 31.59 | 31.70 | 31.59 | 31.70 | +0.465% | 2,843 | +18.066% |
| 2025-05-15 | 31.46 | 31.55 | 31.46 | 31.55 | +0.354% | 1,236 | +18.615% |
| 2025-05-14 | 31.40 | 31.52 | 31.40 | 31.44 | +0.039% | 567 | +19.035% |
| 2025-05-13 | 31.38 | 31.51 | 31.38 | 31.43 | +0.656% | 555 | +19.081% |
| 2025-05-12 | 31.11 | 31.22 | 31.11 | 31.22 | +2.424% | 311 | +19.862% |
| 2025-05-09 | 30.48 | 30.48 | 30.48 | 30.48 | -0.135% | 295 | +22.767% |
| 2025-05-08 | 30.52 | 30.52 | 30.52 | 30.52 | +0.477% | 184 | +22.601% |
| 2025-05-07 | 30.33 | 30.38 | 30.33 | 30.38 | +0.224% | 4,883 | +23.187% |
| 2025-05-06 | 30.41 | 30.41 | 30.29 | 30.31 | -0.472% | 397,691 | +23.463% |
| 2025-05-05 | 30.46 | 30.60 | 30.46 | 30.46 | -0.472% | 4,908 | +22.880% |
| 2025-05-02 | 30.62 | 30.62 | 30.50 | 30.60 | +1.357% | 1,258 | +22.299% |
| 2025-05-01 | 30.41 | 30.41 | 30.19 | 30.19 | +0.108% | 47,067 | +23.959% |
| 2025-04-30 | 29.72 | 30.16 | 29.72 | 30.16 | +0.104% | 1,489 | +24.092% |
| 2025-04-29 | 30.10 | 30.13 | 29.98 | 30.13 | +0.378% | 1,018 | +24.222% |
| 2025-04-28 | 29.98 | 30.01 | 29.82 | 30.01 | +0.139% | 2,035 | +24.691% |
| 2025-04-25 | 29.82 | 30.01 | 29.70 | 29.97 | +0.427% | 2,068 | +24.864% |
| 2025-04-24 | 29.63 | 29.84 | 29.57 | 29.84 | +1.424% | 2,036 | +25.398% |
| 2025-04-23 | 29.52 | 29.81 | 29.36 | 29.42 | +1.304% | 3,144 | +27.183% |
| 2025-04-22 | 29.01 | 29.05 | 28.91 | 29.05 | +1.898% | 1,889 | +28.842% |
| 2025-04-21 | 28.44 | 28.50 | 28.37 | 28.50 | -1.707% | 1,225 | +31.287% |
| 2025-04-17 | 29.13 | 29.13 | 29.00 | 29.00 | +0.170% | 682 | +29.046% |
| 2025-04-16 | 29.19 | 29.19 | 28.95 | 28.95 | -1.697% | 1,166 | +29.265% |
| 2025-04-15 | 29.59 | 29.59 | 29.38 | 29.45 | -0.076% | 2,433 | +27.072% |
| 2025-04-14 | 29.61 | 29.61 | 29.39 | 29.47 | 0.000% | 1,635 | +26.975% |