MAYZ
TrueShares Structured Outcome (May) ETF
stockBATSETF
At CloseOct 2, 2026
36.85USD+0.401%(+0.15)221
After-hoursOct 2, 2026 4:10:30 PM EDT
36.85USD+0.511%(+0.19)
MAYZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.97 | 36.97 | 36.83 | 36.85 | +0.401% | 221 | 0.000% |
| 2026-10-01 | 34.95 | 36.70 | 34.95 | 36.70 | +0.187% | 24,213 | +0.401% |
| 2026-09-30 | 36.63 | 36.63 | 36.63 | 36.63 | -0.081% | 17 | +0.589% |
| 2026-09-29 | 36.66 | 36.66 | 36.66 | 36.66 | -0.107% | 15 | +0.508% |
| 2026-09-28 | 36.70 | 36.70 | 36.70 | 36.70 | -0.624% | 26 | +0.400% |
| 2026-09-25 | 36.93 | 36.93 | 36.93 | 36.93 | +0.327% | 12 | -0.226% |
| 2026-09-24 | 36.81 | 36.81 | 36.81 | 36.81 | -0.022% | 17 | +0.099% |
| 2026-09-23 | 36.82 | 36.82 | 36.82 | 36.82 | -0.648% | 12 | +0.077% |
| 2026-09-22 | 37.06 | 37.06 | 37.06 | 37.06 | +0.034% | 15 | -0.572% |
| 2026-09-21 | 37.05 | 37.05 | 37.05 | 37.05 | +1.296% | 28 | -0.537% |
| 2026-09-18 | 36.57 | 36.57 | 36.57 | 36.57 | +0.037% | 12 | +0.751% |
| 2026-09-17 | 36.56 | 36.56 | 36.56 | 36.56 | +0.863% | 12 | +0.788% |
| 2026-09-16 | 36.25 | 36.25 | 36.25 | 36.25 | -0.298% | 50 | +1.658% |
| 2026-09-15 | 36.35 | 36.35 | 36.35 | 36.35 | -0.400% | 12 | +1.356% |
| 2026-09-14 | 36.58 | 36.58 | 36.50 | 36.50 | -0.442% | 674 | +0.950% |
| 2026-09-11 | 36.62 | 36.66 | 36.62 | 36.66 | +0.731% | 274 | +0.504% |
| 2026-09-10 | 36.44 | 36.45 | 36.40 | 36.40 | -0.502% | 1,036 | +1.238% |
| 2026-09-09 | 36.58 | 36.58 | 36.58 | 36.58 | -0.372% | 327 | +0.730% |
| 2026-09-08 | 36.72 | 36.72 | 36.72 | 36.72 | -0.416% | 390 | +0.355% |
| 2026-09-04 | 36.89 | 36.89 | 36.87 | 36.87 | -0.348% | 313 | -0.062% |
| 2026-09-03 | 36.79 | 37.00 | 36.79 | 37.00 | +0.851% | 347 | -0.410% |
| 2026-09-02 | 36.69 | 36.69 | 36.69 | 36.69 | +0.459% | 13 | +0.437% |
| 2026-09-01 | 36.64 | 36.64 | 36.52 | 36.52 | -0.723% | 7,509 | +0.898% |
| 2026-08-31 | 36.79 | 36.79 | 36.79 | 36.79 | -0.251% | 25 | +0.168% |
| 2026-08-28 | 36.88 | 36.88 | 36.88 | 36.88 | -0.357% | 92 | -0.083% |
| 2026-08-27 | 36.95 | 37.01 | 36.95 | 37.01 | +0.681% | 1,258 | -0.440% |
| 2026-08-26 | 36.76 | 36.76 | 36.76 | 36.76 | +0.051% | 20 | +0.238% |
| 2026-08-25 | 36.74 | 36.74 | 36.74 | 36.74 | +0.199% | 76 | +0.289% |
| 2026-08-24 | 36.67 | 36.67 | 36.67 | 36.67 | -0.198% | 8 | +0.488% |
| 2026-08-21 | 36.78 | 36.78 | 36.74 | 36.74 | +0.348% | 1,220 | +0.288% |
| 2026-08-20 | 36.61 | 36.61 | 36.61 | 36.61 | -0.655% | 51 | +0.637% |
| 2026-08-19 | 36.89 | 36.93 | 36.86 | 36.86 | +0.072% | 840 | -0.022% |
| 2026-08-18 | 36.90 | 36.90 | 36.83 | 36.83 | -0.545% | 735 | +0.050% |
| 2026-08-17 | 37.03 | 37.03 | 37.03 | 37.03 | -0.393% | 1,780 | -0.496% |
| 2026-08-14 | 37.21 | 37.23 | 37.18 | 37.18 | -0.138% | 1,262 | -0.887% |
| 2026-08-13 | 37.23 | 37.23 | 37.23 | 37.23 | +0.550% | 191 | -1.023% |
| 2026-08-12 | 37.02 | 37.02 | 37.02 | 37.02 | +0.217% | 8 | -0.478% |
| 2026-08-11 | 37.04 | 37.04 | 36.94 | 36.94 | -0.282% | 573 | -0.263% |
| 2026-08-10 | 37.00 | 37.05 | 36.99 | 37.05 | -0.050% | 2,328 | -0.544% |
| 2026-08-07 | 37.07 | 37.07 | 37.07 | 37.07 | +0.477% | 696 | -0.593% |
| 2026-08-06 | 36.89 | 36.89 | 36.89 | 36.89 | -0.264% | 8 | -0.119% |
| 2026-08-05 | 36.99 | 36.99 | 36.99 | 36.99 | -0.059% | 78 | -0.383% |
| 2026-08-04 | 37.08 | 37.09 | 37.01 | 37.01 | +1.467% | 2,642 | -0.442% |
| 2026-08-03 | 36.36 | 36.49 | 36.36 | 36.48 | +1.055% | 14,569 | +1.018% |
| 2026-07-31 | 35.89 | 36.09 | 35.89 | 36.09 | +0.723% | 520 | +2.085% |
| 2026-07-30 | 35.84 | 35.84 | 35.84 | 35.84 | +1.180% | 9 | +2.822% |
| 2026-07-29 | 35.42 | 35.42 | 35.42 | 35.42 | -1.177% | 122 | +4.035% |
| 2026-07-28 | 35.71 | 35.84 | 35.71 | 35.84 | +0.242% | 1,133 | +2.811% |
| 2026-07-27 | 35.72 | 35.75 | 35.70 | 35.75 | +0.083% | 394 | +3.060% |
| 2026-07-24 | 35.85 | 35.85 | 35.72 | 35.72 | +0.065% | 114 | +3.145% |
| 2026-07-23 | 35.70 | 35.70 | 35.70 | 35.70 | -1.098% | 81 | +3.212% |
| 2026-07-22 | 36.13 | 36.13 | 36.10 | 36.10 | -0.070% | 983 | +2.079% |
| 2026-07-21 | 36.03 | 36.12 | 36.03 | 36.12 | +0.667% | 777 | +2.007% |
| 2026-07-20 | 35.89 | 35.89 | 35.88 | 35.88 | -0.156% | 683 | +2.688% |
| 2026-07-17 | 36.04 | 36.04 | 35.94 | 35.94 | -0.761% | 447 | +2.528% |
| 2026-07-16 | 36.21 | 36.21 | 36.21 | 36.21 | -0.435% | 28 | +1.748% |
| 2026-07-15 | 36.37 | 36.37 | 36.37 | 36.37 | +0.239% | 93 | +1.305% |
| 2026-07-14 | 36.29 | 36.29 | 36.29 | 36.29 | +0.374% | 50 | +1.547% |
| 2026-07-13 | 36.15 | 36.15 | 36.15 | 36.15 | -0.666% | 103 | +1.927% |
| 2026-07-10 | 36.19 | 36.39 | 36.19 | 36.39 | +0.498% | 244 | +1.248% |
| 2026-07-09 | 36.21 | 36.21 | 36.21 | 36.21 | +0.543% | 9 | +1.753% |
| 2026-07-08 | 36.02 | 36.02 | 36.02 | 36.02 | -0.281% | 176 | +2.305% |
| 2026-07-07 | 36.11 | 36.12 | 36.11 | 36.12 | -0.361% | 109 | +2.018% |
| 2026-07-06 | 36.25 | 36.25 | 36.25 | 36.25 | +0.662% | 93 | +1.650% |
| 2026-07-02 | 36.23 | 36.23 | 35.85 | 36.01 | -0.099% | 4,661 | +2.323% |
| 2026-07-01 | 36.11 | 36.13 | 36.05 | 36.05 | -0.228% | 86,244 | +2.221% |
| 2026-06-30 | 35.98 | 36.13 | 35.98 | 36.13 | +0.712% | 733 | +1.988% |
| 2026-06-29 | 35.87 | 35.87 | 35.87 | 35.87 | +0.847% | 110 | +2.715% |
| 2026-06-26 | 35.64 | 35.64 | 35.57 | 35.57 | -0.061% | 538 | +3.585% |
| 2026-06-25 | 35.52 | 35.59 | 35.52 | 35.59 | -0.002% | 2,983 | +3.522% |
| 2026-06-24 | 35.70 | 35.70 | 35.59 | 35.59 | -0.225% | 443 | +3.520% |
| 2026-06-23 | 35.77 | 35.77 | 35.62 | 35.67 | -1.006% | 2,025 | +3.288% |
| 2026-06-22 | 36.07 | 36.07 | 36.04 | 36.04 | -0.294% | 707 | +2.248% |
| 2026-06-18 | 36.14 | 36.14 | 36.14 | 36.14 | +0.847% | 2 | +1.948% |
| 2026-06-17 | 36.19 | 36.19 | 35.84 | 35.84 | -0.967% | 3,094 | +2.811% |
| 2026-06-16 | 36.19 | 36.19 | 36.19 | 36.19 | -0.318% | 2 | +1.816% |
| 2026-06-15 | 36.31 | 36.31 | 36.31 | 36.31 | +1.296% | 154 | +1.492% |
| 2026-06-12 | 35.91 | 35.91 | 35.84 | 35.84 | +0.397% | 1,181 | +2.807% |
| 2026-06-11 | 35.56 | 35.70 | 35.56 | 35.70 | +1.193% | 2,175 | +3.215% |
| 2026-06-10 | 35.28 | 35.28 | 35.28 | 35.28 | -0.931% | 1,242 | +4.447% |
| 2026-06-09 | 35.39 | 35.61 | 35.39 | 35.61 | -0.305% | 1,684 | +3.474% |
| 2026-06-08 | 35.72 | 35.72 | 35.72 | 35.72 | -0.001% | 2 | +3.158% |
| 2026-06-05 | 36.13 | 36.13 | 35.72 | 35.72 | -2.004% | 40,706 | +3.157% |
| 2026-06-04 | 36.27 | 36.50 | 36.27 | 36.45 | +0.291% | 31,929 | +1.089% |
| 2026-06-03 | 36.39 | 36.39 | 36.34 | 36.34 | -0.454% | 1,032 | +1.383% |
| 2026-06-02 | 36.45 | 36.58 | 36.45 | 36.51 | +0.039% | 25,402 | +0.924% |
| 2026-06-01 | 36.33 | 36.54 | 36.33 | 36.50 | +0.271% | 52,174 | +0.963% |
| 2026-05-29 | 36.35 | 36.40 | 36.34 | 36.40 | +0.199% | 1,687 | +1.237% |
| 2026-05-28 | 36.17 | 36.32 | 36.17 | 36.32 | +0.532% | 2,401 | +1.439% |
| 2026-05-27 | 36.13 | 36.18 | 36.11 | 36.13 | -0.013% | 4,001 | +1.979% |
| 2026-05-26 | 36.16 | 36.16 | 36.14 | 36.14 | +0.529% | 403 | +1.965% |
| 2026-05-22 | 35.95 | 35.95 | 35.95 | 35.95 | +0.296% | 296 | +2.505% |
| 2026-05-21 | 35.72 | 35.84 | 35.68 | 35.84 | +0.159% | 399 | +2.809% |
| 2026-05-20 | 35.60 | 35.78 | 35.60 | 35.78 | +0.885% | 1,225 | +2.972% |
| 2026-05-19 | 35.47 | 35.52 | 35.47 | 35.47 | -0.700% | 2,119 | +3.883% |
| 2026-05-18 | 35.72 | 35.72 | 35.58 | 35.72 | +0.025% | 545 | +3.156% |
| 2026-05-15 | 35.77 | 35.79 | 35.71 | 35.71 | -0.954% | 2,713 | +3.181% |
| 2026-05-14 | 36.05 | 36.05 | 36.05 | 36.05 | +0.614% | 855 | +2.197% |
| 2026-05-13 | 35.84 | 35.84 | 35.84 | 35.84 | +0.453% | 2 | +2.825% |
| 2026-05-12 | 35.57 | 35.67 | 35.57 | 35.67 | -0.075% | 650 | +3.291% |
| 2026-05-11 | 35.68 | 35.70 | 35.68 | 35.70 | +0.286% | 1,420 | +3.213% |
| 2026-05-08 | 35.59 | 35.60 | 35.59 | 35.60 | +0.670% | 518 | +3.508% |
| 2026-05-07 | 35.55 | 35.55 | 35.36 | 35.36 | -0.399% | 1,853 | +4.202% |
| 2026-05-06 | 35.38 | 35.50 | 35.35 | 35.50 | +1.174% | 2,381 | +3.786% |
| 2026-05-05 | 35.08 | 35.18 | 35.08 | 35.09 | +0.644% | 8,859 | +5.004% |
| 2026-05-04 | 35.02 | 35.02 | 34.87 | 34.87 | -0.394% | 1,362 | +5.681% |
| 2026-05-01 | 35.17 | 35.18 | 35.00 | 35.00 | +0.149% | 34,148 | +5.264% |
| 2026-04-30 | 34.88 | 34.95 | 34.88 | 34.95 | +1.372% | 272 | +5.421% |
| 2026-04-29 | 34.45 | 34.48 | 34.45 | 34.48 | -0.183% | 115 | +6.868% |
| 2026-04-28 | 34.54 | 34.54 | 34.54 | 34.54 | -0.571% | 292 | +6.672% |
| 2026-04-27 | 34.74 | 34.74 | 34.74 | 34.74 | +0.100% | 304 | +6.063% |
| 2026-04-24 | 34.71 | 34.71 | 34.71 | 34.71 | +0.993% | 52 | +6.169% |
| 2026-04-23 | 34.36 | 34.36 | 34.36 | 34.36 | -0.569% | 442 | +7.224% |
| 2026-04-22 | 34.56 | 34.56 | 34.56 | 34.56 | +0.889% | 295 | +6.614% |
| 2026-04-21 | 34.26 | 34.26 | 34.26 | 34.26 | -0.623% | 7 | +7.561% |
| 2026-04-20 | 34.47 | 34.47 | 34.47 | 34.47 | -0.239% | 506 | +6.891% |
| 2026-04-17 | 34.55 | 34.55 | 34.55 | 34.55 | +1.238% | 2 | +6.635% |
| 2026-04-16 | 34.16 | 34.16 | 34.13 | 34.13 | +0.226% | 520 | +7.956% |
| 2026-04-15 | 34.05 | 34.05 | 34.05 | 34.05 | +0.866% | 404 | +8.200% |
| 2026-04-14 | 33.60 | 33.76 | 33.60 | 33.76 | +1.126% | 252 | +9.136% |
| 2026-04-13 | 32.94 | 33.39 | 32.94 | 33.39 | +0.971% | 279 | +10.365% |
| 2026-04-10 | 33.07 | 33.07 | 33.07 | 33.07 | -0.181% | 259 | +11.437% |
| 2026-04-09 | 33.13 | 33.13 | 33.13 | 33.13 | +0.643% | 37 | +11.235% |
| 2026-04-08 | 32.91 | 32.91 | 32.91 | 32.91 | +2.215% | 384 | +11.950% |
| 2026-04-07 | 32.20 | 32.20 | 32.20 | 32.20 | +0.051% | 386 | +14.430% |
| 2026-04-06 | 32.18 | 32.18 | 32.18 | 32.18 | +0.359% | 516 | +14.488% |
| 2026-04-02 | 32.07 | 32.07 | 32.07 | 32.07 | +0.027% | 22 | +14.899% |
| 2026-04-01 | 32.05 | 32.20 | 32.05 | 32.06 | +0.760% | 59,022 | +14.929% |
| 2026-03-31 | 31.82 | 31.82 | 31.82 | 31.82 | +2.388% | 240 | +15.803% |
| 2026-03-30 | 31.04 | 31.08 | 31.04 | 31.08 | -0.339% | 489 | +18.568% |
| 2026-03-27 | 31.18 | 31.18 | 31.18 | 31.18 | -1.409% | 462 | +18.167% |
| 2026-03-26 | 31.63 | 31.63 | 31.63 | 31.63 | -1.587% | 156 | +16.502% |
| 2026-03-25 | 32.14 | 32.14 | 32.14 | 32.14 | +0.545% | 388 | +14.653% |
| 2026-03-24 | 31.96 | 31.96 | 31.96 | 31.96 | -0.511% | 439 | +15.279% |
| 2026-03-23 | 32.13 | 32.13 | 32.13 | 32.13 | +0.999% | 110 | +14.689% |
| 2026-03-20 | 31.94 | 31.94 | 31.80 | 31.81 | -1.294% | 703 | +15.835% |
| 2026-03-19 | 32.23 | 32.23 | 32.23 | 32.23 | -0.253% | 208 | +14.336% |
| 2026-03-18 | 32.31 | 32.31 | 32.31 | 32.31 | -1.237% | 22 | +14.048% |
| 2026-03-17 | 32.71 | 32.71 | 32.71 | 32.71 | +0.212% | 201 | +12.636% |
| 2026-03-16 | 32.64 | 32.64 | 32.64 | 32.64 | +0.877% | 930 | +12.875% |
| 2026-03-13 | 32.42 | 32.45 | 32.36 | 32.36 | -0.580% | 6,329 | +13.865% |
| 2026-03-12 | 32.73 | 32.73 | 32.55 | 32.55 | -1.356% | 1,225 | +13.204% |
| 2026-03-11 | 33.03 | 33.03 | 33.00 | 33.00 | -0.075% | 584 | +11.669% |
| 2026-03-10 | 33.23 | 33.24 | 33.02 | 33.02 | -0.194% | 10,410 | +11.584% |
| 2026-03-09 | 33.09 | 33.09 | 33.09 | 33.09 | +0.691% | 12 | +11.368% |
| 2026-03-06 | 32.86 | 32.86 | 32.86 | 32.86 | -1.105% | 218 | +12.137% |
| 2026-03-05 | 33.23 | 33.23 | 33.23 | 33.23 | -0.678% | 358 | +10.899% |
| 2026-03-04 | 33.45 | 33.45 | 33.45 | 33.45 | +0.789% | 306 | +10.147% |
| 2026-03-03 | 33.19 | 33.19 | 33.19 | 33.19 | -0.960% | 99 | +11.016% |
| 2026-03-02 | 33.38 | 33.51 | 33.29 | 33.51 | +0.220% | 6,034 | +9.950% |
| 2026-02-27 | 33.34 | 33.44 | 33.34 | 33.44 | -0.421% | 3,918 | +10.191% |
| 2026-02-26 | 33.60 | 33.60 | 33.58 | 33.58 | -0.669% | 501 | +9.727% |
| 2026-02-25 | 33.81 | 33.81 | 33.81 | 33.81 | +0.781% | 72 | +8.993% |
| 2026-02-24 | 33.55 | 33.55 | 33.55 | 33.55 | +0.880% | 13 | +9.844% |
| 2026-02-23 | 33.25 | 33.25 | 33.25 | 33.25 | -1.155% | 298 | +10.810% |
| 2026-02-20 | 33.53 | 33.64 | 33.53 | 33.64 | +0.670% | 673 | +9.530% |
| 2026-02-19 | 33.42 | 33.42 | 33.42 | 33.42 | -0.333% | 237 | +10.264% |
| 2026-02-18 | 33.53 | 33.53 | 33.53 | 33.53 | +0.575% | 310 | +9.896% |
| 2026-02-17 | 33.31 | 33.34 | 33.30 | 33.34 | +0.133% | 2,715 | +10.528% |
| 2026-02-13 | 33.29 | 33.29 | 33.29 | 33.29 | -0.059% | 383 | +10.675% |
| 2026-02-12 | 33.31 | 33.31 | 33.31 | 33.31 | -1.538% | 470 | +10.610% |
| 2026-02-11 | 33.76 | 33.87 | 33.75 | 33.83 | +0.069% | 3,643 | +8.908% |
| 2026-02-10 | 33.91 | 33.91 | 33.81 | 33.81 | -0.327% | 913 | +8.983% |
| 2026-02-09 | 33.89 | 33.92 | 33.89 | 33.92 | +0.370% | 216 | +8.627% |
| 2026-02-06 | 33.47 | 33.80 | 33.47 | 33.80 | +1.923% | 163 | +9.029% |
| 2026-02-05 | 33.15 | 33.16 | 33.15 | 33.16 | -1.078% | 279 | +11.126% |
| 2026-02-04 | 33.44 | 33.52 | 33.44 | 33.52 | -0.578% | 1,162 | +9.929% |
| 2026-02-03 | 33.71 | 33.71 | 33.71 | 33.71 | -0.770% | 3 | +9.294% |
| 2026-02-02 | 33.97 | 34.05 | 33.96 | 33.98 | +0.457% | 67,122 | +8.452% |
| 2026-01-30 | 33.82 | 33.82 | 33.82 | 33.82 | -0.396% | 107 | +8.948% |
| 2026-01-29 | 33.96 | 33.96 | 33.96 | 33.96 | -0.130% | 112 | +8.516% |
| 2026-01-28 | 34.00 | 34.00 | 34.00 | 34.00 | -0.054% | 4 | +8.375% |
| 2026-01-27 | 34.00 | 34.02 | 33.99 | 34.02 | +0.503% | 368 | +8.317% |
| 2026-01-26 | 33.85 | 33.85 | 33.85 | 33.85 | +0.438% | 73 | +8.862% |
| 2026-01-23 | 33.70 | 33.70 | 33.70 | 33.70 | +0.042% | 138 | +9.338% |
| 2026-01-22 | 33.69 | 33.69 | 33.69 | 33.69 | +0.483% | 34 | +9.385% |
| 2026-01-21 | 33.52 | 33.52 | 33.52 | 33.52 | +1.072% | 102 | +9.913% |
| 2026-01-20 | 33.17 | 33.17 | 33.17 | 33.17 | -2.008% | 5 | +11.092% |
| 2026-01-16 | 33.85 | 33.85 | 33.85 | 33.85 | +0.023% | 3 | +8.861% |
| 2026-01-15 | 33.93 | 34.02 | 33.84 | 33.84 | +0.181% | 4,674 | +8.886% |
| 2026-01-14 | 33.78 | 33.78 | 33.78 | 33.78 | -0.493% | 91 | +9.083% |
| 2026-01-13 | 33.95 | 33.95 | 33.95 | 33.95 | -0.305% | 42 | +8.546% |
| 2026-01-12 | 33.95 | 34.05 | 33.95 | 34.05 | +0.238% | 1,072 | +8.215% |
| 2026-01-09 | 33.97 | 33.97 | 33.97 | 33.97 | +0.579% | 49 | +8.472% |
| 2026-01-08 | 33.77 | 33.77 | 33.77 | 33.77 | -0.004% | 58 | +9.100% |
| 2026-01-07 | 33.77 | 33.77 | 33.77 | 33.77 | -0.320% | 101 | +9.096% |
| 2026-01-06 | 33.88 | 33.88 | 33.88 | 33.88 | +0.597% | 75 | +8.748% |
| 2026-01-05 | 33.68 | 33.68 | 33.68 | 33.68 | +0.639% | 201 | +9.397% |
| 2026-01-02 | 33.47 | 33.47 | 33.47 | 33.47 | -0.032% | 226 | +10.097% |
| 2025-12-31 | 33.60 | 33.63 | 33.48 | 33.48 | -0.613% | 403 | +10.061% |
| 2025-12-30 | 33.69 | 33.69 | 33.69 | 33.69 | -0.153% | 231 | +9.387% |
| 2025-12-29 | 33.71 | 33.74 | 33.71 | 33.74 | -0.240% | 883 | +9.219% |
| 2025-12-26 | 33.87 | 33.88 | 33.82 | 33.82 | -0.022% | 3,018 | +8.957% |
| 2025-12-24 | 33.83 | 33.83 | 33.83 | 33.83 | -1.757% | 3 | +8.933% |
| 2025-12-23 | 34.33 | 34.43 | 34.32 | 34.43 | +0.309% | 12,634 | +7.020% |
| 2025-12-22 | 34.23 | 34.32 | 34.23 | 34.32 | +0.573% | 2,793 | +7.350% |
| 2025-12-19 | 34.13 | 34.13 | 34.13 | 34.13 | +0.659% | 3 | +7.966% |
| 2025-12-18 | 34.00 | 34.00 | 33.91 | 33.91 | +0.676% | 444 | +8.677% |
| 2025-12-17 | 33.67 | 33.68 | 33.67 | 33.68 | -1.057% | 524 | +9.412% |
| 2025-12-16 | 33.99 | 34.04 | 33.99 | 34.04 | -0.193% | 365 | +8.256% |
| 2025-12-15 | 34.10 | 34.10 | 34.10 | 34.10 | -0.106% | 129 | +8.047% |
| 2025-12-12 | 34.14 | 34.14 | 34.14 | 34.14 | -0.846% | 115 | +7.933% |
| 2025-12-11 | 34.43 | 34.43 | 34.43 | 34.43 | +0.088% | 141 | +7.019% |
| 2025-12-10 | 34.40 | 34.40 | 34.40 | 34.40 | +0.610% | 3 | +7.113% |
| 2025-12-09 | 34.19 | 34.19 | 34.19 | 34.19 | +0.012% | 41 | +7.767% |
| 2025-12-08 | 34.24 | 34.24 | 34.19 | 34.19 | -0.336% | 324 | +7.780% |
| 2025-12-05 | 34.30 | 34.30 | 34.30 | 34.30 | +0.191% | 57 | +7.418% |
| 2025-12-04 | 34.24 | 34.24 | 34.24 | 34.24 | +0.007% | 97 | +7.623% |
| 2025-12-03 | 34.23 | 34.23 | 34.23 | 34.23 | +0.266% | 199 | +7.631% |
| 2025-12-02 | 34.14 | 34.14 | 34.14 | 34.14 | +0.143% | 617 | +7.917% |
| 2025-12-01 | 34.24 | 34.27 | 34.10 | 34.10 | -0.384% | 33,394 | +8.072% |
| 2025-11-28 | 34.23 | 34.23 | 34.23 | 34.23 | +0.286% | 3 | +7.656% |
| 2025-11-26 | 34.13 | 34.13 | 34.13 | 34.13 | +0.549% | 551 | +7.964% |
| 2025-11-25 | 33.94 | 33.94 | 33.94 | 33.94 | +0.821% | 887 | +8.557% |
| 2025-11-24 | 33.59 | 33.67 | 33.58 | 33.67 | +1.316% | 1,704 | +9.448% |
| 2025-11-21 | 33.23 | 33.23 | 33.23 | 33.23 | -0.044% | 66 | +10.888% |
| 2025-11-20 | 33.24 | 33.24 | 33.24 | 33.24 | -0.611% | 342 | +10.840% |
| 2025-11-19 | 33.45 | 33.45 | 33.45 | 33.45 | +0.281% | 287 | +10.163% |
| 2025-11-18 | 33.26 | 33.35 | 33.26 | 33.35 | -0.612% | 1,093 | +10.472% |
| 2025-11-17 | 33.56 | 33.56 | 33.56 | 33.56 | -0.749% | 247 | +9.796% |
| 2025-11-14 | 33.89 | 33.89 | 33.81 | 33.81 | +0.036% | 223 | +8.973% |
| 2025-11-13 | 33.80 | 33.80 | 33.80 | 33.80 | -1.338% | 19 | +9.013% |
| 2025-11-12 | 34.26 | 34.26 | 34.26 | 34.26 | +0.036% | 3 | +7.554% |
| 2025-11-11 | 34.25 | 34.25 | 34.25 | 34.25 | +0.163% | 113 | +7.593% |
| 2025-11-10 | 34.12 | 34.19 | 34.12 | 34.19 | +1.365% | 768 | +7.768% |
| 2025-11-07 | 33.73 | 33.73 | 33.73 | 33.73 | -0.120% | 203 | +9.239% |
| 2025-11-06 | 33.78 | 33.96 | 33.77 | 33.77 | -0.918% | 1,373 | +9.108% |
| 2025-11-05 | 34.08 | 34.08 | 34.08 | 34.08 | +0.457% | 45 | +8.106% |
| 2025-11-04 | 33.93 | 33.93 | 33.93 | 33.93 | -1.225% | 90 | +8.600% |
| 2025-11-03 | 34.43 | 34.44 | 34.33 | 34.35 | +0.178% | 38,087 | +7.270% |
| 2025-10-31 | 34.29 | 34.29 | 34.29 | 34.29 | +0.413% | 28 | +7.461% |
| 2025-10-30 | 34.36 | 34.36 | 34.15 | 34.15 | -0.787% | 109 | +7.905% |
| 2025-10-29 | 34.52 | 34.52 | 34.42 | 34.42 | -0.078% | 334 | +7.056% |
| 2025-10-28 | 34.45 | 34.45 | 34.45 | 34.45 | +0.247% | 207 | +6.972% |
| 2025-10-27 | 34.39 | 34.39 | 34.36 | 34.36 | +1.037% | 244 | +7.236% |
| 2025-10-24 | 34.01 | 34.01 | 34.01 | 34.01 | +0.686% | 132 | +8.348% |
| 2025-10-23 | 33.78 | 33.78 | 33.78 | 33.78 | +0.504% | 134 | +9.091% |
| 2025-10-22 | 33.69 | 33.69 | 33.61 | 33.61 | -0.557% | 243 | +9.641% |
| 2025-10-21 | 33.80 | 33.80 | 33.80 | 33.80 | +0.043% | 3 | +9.031% |
| 2025-10-20 | 33.78 | 33.78 | 33.78 | 33.78 | +0.945% | 3 | +9.078% |
| 2025-10-17 | 33.28 | 33.46 | 33.28 | 33.46 | +0.476% | 103 | +10.109% |
| 2025-10-16 | 33.31 | 33.31 | 33.31 | 33.31 | -0.572% | 21 | +10.633% |
| 2025-10-15 | 33.49 | 33.50 | 33.42 | 33.50 | +0.344% | 700 | +10.000% |
| 2025-10-14 | 33.38 | 33.38 | 33.38 | 33.38 | -0.125% | 114 | +10.378% |
| 2025-10-13 | 33.42 | 33.42 | 33.42 | 33.42 | +1.132% | 3 | +10.240% |
| 2025-10-10 | 33.05 | 33.05 | 33.05 | 33.05 | -2.097% | 94 | +11.488% |
| 2025-10-09 | 33.79 | 33.79 | 33.75 | 33.76 | -0.300% | 495 | +9.150% |
| 2025-10-08 | 33.86 | 33.86 | 33.86 | 33.86 | +0.493% | 57 | +8.822% |
| 2025-10-07 | 33.76 | 33.76 | 33.69 | 33.69 | -0.370% | 350 | +9.359% |
| 2025-10-06 | 33.82 | 33.82 | 33.82 | 33.82 | +0.372% | 155 | +8.954% |
| 2025-10-03 | 33.69 | 33.69 | 33.69 | 33.69 | -0.036% | 170 | +9.359% |
| 2025-10-02 | 33.71 | 33.71 | 33.71 | 33.71 | +0.039% | 167 | +9.320% |
| 2025-10-01 | 33.56 | 33.69 | 33.53 | 33.69 | +0.301% | 9,414 | +9.362% |
| 2025-09-30 | 33.48 | 33.59 | 33.48 | 33.59 | +0.379% | 713 | +9.691% |
| 2025-09-29 | 33.47 | 33.47 | 33.47 | 33.47 | +0.196% | 3 | +10.106% |
| 2025-09-26 | 33.40 | 33.40 | 33.40 | 33.40 | +0.478% | 202 | +10.322% |
| 2025-09-25 | 33.26 | 33.26 | 33.18 | 33.24 | -0.412% | 311 | +10.850% |
| 2025-09-24 | 33.38 | 33.38 | 33.38 | 33.38 | -0.258% | 79 | +10.393% |
| 2025-09-23 | 33.63 | 33.63 | 33.40 | 33.46 | -0.479% | 456 | +10.109% |
| 2025-09-22 | 33.40 | 33.63 | 33.40 | 33.63 | +0.368% | 487 | +9.581% |
| 2025-09-19 | 33.50 | 33.50 | 33.50 | 33.50 | +0.430% | 6 | +9.985% |
| 2025-09-18 | 33.36 | 33.36 | 33.36 | 33.36 | +0.477% | 60 | +10.458% |
| 2025-09-17 | 33.20 | 33.20 | 33.20 | 33.20 | -0.206% | 1,469 | +10.984% |
| 2025-09-16 | 33.21 | 33.27 | 33.21 | 33.27 | -0.046% | 482 | +10.755% |
| 2025-09-15 | 33.28 | 33.28 | 33.28 | 33.28 | +0.385% | 445 | +10.704% |
| 2025-09-12 | 33.16 | 33.16 | 33.16 | 33.16 | -0.131% | 199 | +11.130% |
| 2025-09-11 | 33.20 | 33.20 | 33.20 | 33.20 | +0.807% | 241 | +10.985% |
| 2025-09-10 | 32.93 | 32.93 | 32.93 | 32.93 | +0.211% | 269 | +11.881% |
| 2025-09-09 | 32.87 | 32.87 | 32.87 | 32.87 | +0.289% | 15 | +12.117% |
| 2025-09-08 | 32.77 | 32.77 | 32.77 | 32.77 | +0.250% | 260 | +12.440% |
| 2025-09-05 | 32.72 | 32.72 | 32.69 | 32.69 | -0.265% | 233 | +12.721% |
| 2025-09-04 | 32.78 | 32.78 | 32.78 | 32.78 | +0.726% | 87 | +12.423% |
| 2025-09-03 | 32.54 | 32.54 | 32.53 | 32.54 | +0.421% | 1,060 | +13.239% |
| 2025-09-02 | 32.29 | 32.40 | 32.25 | 32.40 | -0.514% | 75,239 | +13.716% |
| 2025-08-29 | 32.57 | 32.57 | 32.57 | 32.57 | -0.496% | 80 | +13.131% |
| 2025-08-28 | 32.73 | 32.73 | 32.73 | 32.73 | +0.168% | 190 | +12.571% |
| 2025-08-27 | 32.68 | 32.68 | 32.68 | 32.68 | +0.234% | 160 | +12.760% |
| 2025-08-26 | 32.60 | 32.60 | 32.60 | 32.60 | +0.315% | 34 | +13.023% |
| 2025-08-25 | 32.50 | 32.50 | 32.50 | 32.50 | -0.250% | 151 | +13.379% |
| 2025-08-22 | 32.40 | 32.67 | 32.40 | 32.58 | +1.127% | 8,361 | +13.097% |
| 2025-08-21 | 32.21 | 32.22 | 32.21 | 32.22 | -0.286% | 116 | +14.372% |
| 2025-08-20 | 32.31 | 32.31 | 32.31 | 32.31 | -0.154% | 4 | +14.044% |
| 2025-08-19 | 32.39 | 32.39 | 32.36 | 32.36 | -0.511% | 218 | +13.869% |
| 2025-08-18 | 32.53 | 32.53 | 32.53 | 32.53 | -0.017% | 3 | +13.287% |
| 2025-08-15 | 32.53 | 32.53 | 32.53 | 32.53 | -0.351% | 102 | +13.268% |
| 2025-08-14 | 32.65 | 32.65 | 32.65 | 32.65 | +0.167% | 120 | +12.870% |
| 2025-08-13 | 32.59 | 32.59 | 32.59 | 32.59 | +0.282% | 55 | +13.058% |
| 2025-08-12 | 32.50 | 32.50 | 32.50 | 32.50 | +0.974% | 27 | +13.377% |
| 2025-08-11 | 32.19 | 32.19 | 32.19 | 32.19 | -0.231% | 52 | +14.481% |
| 2025-08-08 | 32.26 | 32.26 | 32.26 | 32.26 | +0.682% | 5 | +14.216% |
| 2025-08-07 | 32.15 | 32.16 | 32.04 | 32.04 | -0.097% | 310 | +14.995% |
| 2025-08-06 | 31.97 | 32.07 | 31.97 | 32.07 | +0.600% | 106 | +14.884% |
| 2025-08-05 | 31.88 | 31.88 | 31.88 | 31.88 | -0.416% | 5 | +15.573% |
| 2025-08-04 | 31.89 | 32.02 | 31.89 | 32.02 | +1.123% | 2,179 | +15.092% |
| 2025-08-01 | 31.75 | 31.76 | 31.47 | 31.66 | -1.187% | 175,210 | +16.384% |
| 2025-07-31 | 32.30 | 32.30 | 32.04 | 32.04 | -0.318% | 110 | +15.003% |
| 2025-07-30 | 32.14 | 32.14 | 32.14 | 32.14 | -0.043% | 9 | +14.638% |
| 2025-07-29 | 32.23 | 32.23 | 32.16 | 32.16 | -0.272% | 6,736 | +14.588% |
| 2025-07-28 | 32.24 | 32.24 | 32.24 | 32.24 | -0.077% | 3 | +14.276% |
| 2025-07-25 | 32.34 | 32.34 | 32.22 | 32.27 | +0.316% | 295 | +14.188% |
| 2025-07-24 | 32.17 | 32.17 | 32.17 | 32.17 | +0.172% | 5 | +14.550% |
| 2025-07-23 | 32.11 | 32.11 | 32.11 | 32.11 | +0.547% | 86 | +14.747% |
| 2025-07-22 | 31.94 | 31.94 | 31.94 | 31.94 | -0.004% | 3 | +15.375% |
| 2025-07-21 | 31.94 | 31.94 | 31.94 | 31.94 | +0.247% | 3 | +15.370% |
| 2025-07-18 | 31.86 | 31.86 | 31.86 | 31.86 | +0.037% | 3 | +15.655% |
| 2025-07-17 | 31.85 | 31.85 | 31.85 | 31.85 | +0.408% | 43 | +15.699% |
| 2025-07-16 | 31.72 | 31.72 | 31.72 | 31.72 | +0.197% | 3 | +16.170% |
| 2025-07-15 | 31.72 | 31.72 | 31.66 | 31.66 | -0.286% | 447 | +16.399% |
| 2025-07-14 | 31.74 | 31.75 | 31.74 | 31.75 | +0.135% | 134 | +16.067% |
| 2025-07-11 | 31.70 | 31.70 | 31.70 | 31.70 | -0.251% | 3 | +16.223% |
| 2025-07-10 | 31.78 | 31.82 | 31.74 | 31.78 | +0.207% | 3,132 | +15.931% |
| 2025-07-09 | 31.61 | 31.72 | 31.60 | 31.72 | +0.478% | 2,371 | +16.171% |
| 2025-07-08 | 31.60 | 31.60 | 31.57 | 31.57 | -0.007% | 157 | +16.726% |
| 2025-07-07 | 31.57 | 31.57 | 31.57 | 31.57 | -0.597% | 22 | +16.718% |
| 2025-07-03 | 31.76 | 31.76 | 31.76 | 31.76 | +0.633% | 5 | +16.021% |
| 2025-07-02 | 31.53 | 31.56 | 31.53 | 31.56 | +0.339% | 127 | +16.755% |
| 2025-07-01 | 31.48 | 31.54 | 31.45 | 31.45 | -0.116% | 84,148 | +17.151% |
| 2025-06-30 | 31.40 | 31.49 | 31.33 | 31.49 | +0.440% | 431 | +17.015% |
| 2025-06-27 | 31.35 | 31.35 | 31.35 | 31.35 | +0.349% | 0 | +17.529% |
| 2025-06-26 | 31.19 | 31.24 | 31.19 | 31.24 | +0.725% | 100 | +17.939% |
| 2025-06-25 | 30.96 | 31.02 | 30.96 | 31.02 | -0.014% | 142 | +18.794% |
| 2025-06-24 | 31.02 | 31.02 | 31.02 | 31.02 | +0.893% | 8 | +18.778% |
| 2025-06-23 | 30.48 | 30.75 | 30.48 | 30.75 | +0.823% | 116 | +19.838% |
| 2025-06-20 | 30.50 | 30.50 | 30.50 | 30.50 | -0.211% | 91 | +20.825% |
| 2025-06-18 | 30.56 | 30.56 | 30.56 | 30.56 | +0.026% | 43 | +20.570% |
| 2025-06-17 | 30.55 | 30.55 | 30.55 | 30.55 | -0.666% | 1 | +20.601% |
| 2025-06-16 | 30.76 | 30.76 | 30.76 | 30.76 | +0.785% | 0 | +19.798% |
| 2025-06-13 | 30.52 | 30.52 | 30.52 | 30.52 | -0.926% | 0 | +20.739% |
| 2025-06-12 | 30.80 | 30.80 | 30.80 | 30.80 | +0.275% | 16 | +19.621% |
| 2025-06-11 | 30.72 | 30.72 | 30.72 | 30.72 | -0.222% | 0 | +19.950% |
| 2025-06-10 | 30.79 | 30.79 | 30.79 | 30.79 | +0.405% | 0 | +19.684% |
| 2025-06-09 | 30.66 | 30.66 | 30.66 | 30.66 | +0.050% | 2 | +20.169% |
| 2025-06-06 | 30.65 | 30.65 | 30.65 | 30.65 | +0.854% | 53 | +20.228% |
| 2025-06-05 | 30.58 | 30.58 | 30.38 | 30.39 | -0.470% | 348 | +21.255% |
| 2025-06-04 | 30.59 | 30.66 | 30.51 | 30.53 | +0.086% | 4,423 | +20.685% |
| 2025-06-03 | 30.36 | 30.52 | 30.36 | 30.51 | +0.468% | 5,306 | +20.788% |
| 2025-06-02 | 30.29 | 30.40 | 30.19 | 30.36 | +0.376% | 32,500 | +21.353% |
| 2025-05-30 | 30.22 | 30.25 | 30.22 | 30.25 | -0.091% | 244 | +21.809% |
| 2025-05-29 | 30.33 | 30.33 | 30.28 | 30.28 | +0.350% | 436 | +21.698% |
| 2025-05-28 | 30.17 | 30.17 | 30.17 | 30.17 | -0.443% | 0 | +22.124% |
| 2025-05-27 | 30.14 | 30.31 | 30.14 | 30.31 | +1.570% | 230 | +21.583% |
| 2025-05-23 | 29.82 | 29.84 | 29.82 | 29.84 | -0.549% | 108 | +23.492% |
| 2025-05-22 | 30.00 | 30.00 | 30.00 | 30.00 | -0.067% | 143 | +22.814% |
| 2025-05-21 | 30.02 | 30.02 | 30.02 | 30.02 | -1.214% | 38 | +22.732% |
| 2025-05-20 | 30.39 | 30.39 | 30.39 | 30.39 | -0.287% | 5 | +21.241% |
| 2025-05-19 | 30.42 | 30.48 | 30.42 | 30.48 | +0.066% | 877 | +20.893% |
| 2025-05-16 | 30.35 | 30.46 | 30.35 | 30.46 | +0.575% | 522 | +20.973% |
| 2025-05-15 | 30.27 | 30.36 | 30.25 | 30.29 | +0.324% | 4,411 | +21.668% |
| 2025-05-14 | 30.19 | 30.19 | 30.19 | 30.19 | +0.060% | 130 | +22.062% |
| 2025-05-13 | 30.17 | 30.17 | 30.17 | 30.17 | +0.397% | 8 | +22.135% |
| 2025-05-12 | 29.87 | 30.05 | 29.87 | 30.05 | +2.856% | 301 | +22.620% |
| 2025-05-09 | 29.25 | 29.25 | 29.22 | 29.22 | -0.096% | 110 | +26.121% |
| 2025-05-08 | 29.24 | 29.24 | 29.24 | 29.24 | +0.528% | 177 | +26.000% |
| 2025-05-07 | 29.05 | 29.09 | 29.01 | 29.09 | +0.227% | 985 | +26.665% |
| 2025-05-06 | 29.04 | 29.10 | 29.01 | 29.02 | -0.573% | 148,323 | +26.952% |
| 2025-05-05 | 29.17 | 29.19 | 29.17 | 29.19 | -0.455% | 628 | +26.225% |
| 2025-05-02 | 29.27 | 29.42 | 29.26 | 29.33 | +1.046% | 1,699 | +25.650% |
| 2025-05-01 | 29.13 | 29.19 | 29.02 | 29.02 | +0.537% | 11,264 | +26.965% |
| 2025-04-30 | 28.60 | 28.87 | 28.60 | 28.87 | +0.131% | 421 | +27.646% |
| 2025-04-29 | 28.83 | 28.83 | 28.83 | 28.83 | +0.437% | 475 | +27.813% |
| 2025-04-28 | 28.70 | 28.70 | 28.48 | 28.70 | +0.212% | 691 | +28.372% |
| 2025-04-25 | 28.53 | 28.67 | 28.53 | 28.64 | +0.475% | 626 | +28.644% |
| 2025-04-24 | 28.51 | 28.51 | 28.51 | 28.51 | +1.480% | 574 | +29.255% |
| 2025-04-23 | 28.09 | 28.09 | 28.09 | 28.09 | +1.170% | 599 | +31.168% |
| 2025-04-22 | 27.65 | 27.77 | 27.65 | 27.77 | +1.495% | 1,558 | +32.703% |
| 2025-04-21 | 27.65 | 27.65 | 27.22 | 27.36 | -1.434% | 708 | +34.687% |
| 2025-04-17 | 27.77 | 27.89 | 27.76 | 27.76 | 0.000% | 496 | +32.755% |
| 2025-04-16 | 27.87 | 28.06 | 27.76 | 27.76 | -1.565% | 1,089 | +32.755% |
| 2025-04-15 | 28.39 | 28.39 | 28.15 | 28.20 | -0.205% | 736 | +30.678% |
| 2025-04-14 | 28.33 | 28.33 | 28.25 | 28.25 | 0.000% | 396 | +30.409% |