METW
Roundhill META WeeklyPay ETF
stockBATSETF
Market OpenOct 5, 2026 1:02:52 PM EDT
29.75USD+1.570%(+0.46)7,452
29.66Bid29.76Ask0.10SpreadMETW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.70 | 29.81 | 29.70 | 29.75 | +1.519% | 7,452 | 0.000% |
| 2026-10-02 | 29.67 | 29.67 | 29.19 | 29.30 | +0.397% | 14,205 | +1.519% |
| 2026-10-01 | 29.40 | 29.40 | 29.06 | 29.19 | -0.220% | 11,503 | +1.923% |
| 2026-09-30 | 29.67 | 29.77 | 29.04 | 29.25 | -1.962% | 8,351 | +1.699% |
| 2026-09-29 | 28.96 | 29.84 | 28.79 | 29.84 | +4.013% | 7,265 | -0.297% |
| 2026-09-28 | 30.24 | 30.26 | 28.54 | 28.69 | -6.525% | 25,392 | +3.704% |
| 2026-09-25 | 31.84 | 31.84 | 30.57 | 30.69 | -4.126% | 40,550 | -3.063% |
| 2026-09-24 | 30.76 | 32.07 | 30.66 | 32.01 | +5.224% | 61,215 | -7.062% |
| 2026-09-23 | 30.62 | 31.11 | 30.42 | 30.42 | +1.306% | 18,466 | -2.207% |
| 2026-09-22 | 29.64 | 31.00 | 29.61 | 30.03 | -0.762% | 15,111 | -0.930% |
| 2026-09-21 | 27.44 | 30.70 | 27.44 | 30.26 | +12.826% | 49,925 | -1.685% |
| 2026-09-18 | 27.25 | 27.58 | 26.81 | 26.82 | -3.192% | 57,052 | +10.925% |
| 2026-09-17 | 27.55 | 27.70 | 27.00 | 27.70 | +1.679% | 6,058 | +7.384% |
| 2026-09-16 | 27.72 | 27.75 | 27.25 | 27.25 | +0.496% | 9,774 | +9.186% |
| 2026-09-15 | 27.14 | 27.41 | 26.93 | 27.11 | +0.940% | 8,994 | +9.728% |
| 2026-09-14 | 26.49 | 26.99 | 26.15 | 26.86 | +2.140% | 14,812 | +10.759% |
| 2026-09-11 | 26.95 | 26.95 | 26.30 | 26.30 | +0.627% | 12,464 | +13.129% |
| 2026-09-10 | 27.01 | 27.01 | 26.08 | 26.13 | -1.680% | 15,520 | +13.839% |
| 2026-09-09 | 26.57 | 26.80 | 25.95 | 26.58 | +7.699% | 17,972 | +11.926% |
| 2026-09-08 | 24.77 | 25.02 | 24.60 | 24.68 | -1.513% | 10,677 | +20.543% |
| 2026-09-04 | 24.68 | 25.06 | 24.56 | 25.06 | +1.208% | 5,850 | +18.719% |
| 2026-09-03 | 24.74 | 25.16 | 24.64 | 24.76 | +3.584% | 30,937 | +20.153% |
| 2026-09-02 | 23.88 | 24.17 | 23.88 | 23.90 | +3.017% | 14,116 | +24.460% |
| 2026-09-01 | 22.43 | 23.50 | 22.43 | 23.20 | +0.673% | 9,368 | +28.216% |
| 2026-08-31 | 23.21 | 23.21 | 22.90 | 23.05 | -1.138% | 31,580 | +29.078% |
| 2026-08-28 | 22.96 | 23.77 | 22.86 | 23.31 | +1.430% | 9,107 | +27.609% |
| 2026-08-27 | 23.00 | 23.60 | 22.82 | 22.98 | -1.287% | 7,787 | +29.433% |
| 2026-08-26 | 24.00 | 24.00 | 22.55 | 23.28 | +1.555% | 21,759 | +27.767% |
| 2026-08-25 | 22.70 | 22.93 | 22.58 | 22.93 | +2.129% | 9,946 | +29.754% |
| 2026-08-24 | 21.86 | 22.45 | 21.86 | 22.45 | +1.263% | 13,114 | +32.517% |
| 2026-08-21 | 21.88 | 22.27 | 21.88 | 22.17 | +0.891% | 15,731 | +34.190% |
| 2026-08-20 | 21.98 | 22.06 | 21.65 | 21.97 | +0.010% | 5,101 | +35.385% |
| 2026-08-19 | 21.91 | 22.30 | 21.54 | 21.97 | +0.499% | 14,524 | +35.398% |
| 2026-08-18 | 22.13 | 22.30 | 21.86 | 21.86 | -5.211% | 39,322 | +36.075% |
| 2026-08-17 | 24.29 | 24.29 | 22.90 | 23.07 | -5.316% | 38,346 | +28.983% |
| 2026-08-14 | 24.67 | 24.83 | 24.34 | 24.36 | -1.013% | 8,978 | +22.126% |
| 2026-08-13 | 23.80 | 24.61 | 23.80 | 24.61 | +3.222% | 14,589 | +20.889% |
| 2026-08-12 | 25.00 | 25.00 | 23.82 | 23.84 | -4.021% | 12,320 | +24.785% |
| 2026-08-11 | 24.94 | 25.42 | 24.84 | 24.84 | +0.877% | 6,221 | +19.767% |
| 2026-08-10 | 24.88 | 25.27 | 24.49 | 24.62 | -0.313% | 9,048 | +20.818% |
| 2026-08-07 | 24.70 | 24.85 | 24.34 | 24.70 | +0.882% | 10,102 | +20.439% |
| 2026-08-06 | 24.43 | 24.73 | 24.40 | 24.49 | +0.032% | 17,833 | +21.502% |
| 2026-08-05 | 24.77 | 24.77 | 24.04 | 24.48 | +0.235% | 21,615 | +21.541% |
| 2026-08-04 | 24.27 | 24.60 | 23.95 | 24.42 | -0.082% | 22,909 | +21.826% |
| 2026-08-03 | 23.30 | 24.77 | 23.30 | 24.44 | +6.725% | 26,960 | +21.727% |
| 2026-07-31 | 22.45 | 22.99 | 22.16 | 22.90 | +3.949% | 37,188 | +29.913% |
| 2026-07-30 | 21.30 | 22.06 | 21.17 | 22.03 | -9.409% | 44,704 | +35.043% |
| 2026-07-29 | 24.67 | 24.78 | 24.27 | 24.32 | -2.016% | 24,412 | +22.337% |
| 2026-07-28 | 25.00 | 25.09 | 24.70 | 24.82 | +0.115% | 6,149 | +19.871% |
| 2026-07-27 | 25.45 | 25.54 | 24.79 | 24.79 | -1.077% | 8,117 | +20.008% |
| 2026-07-24 | 25.57 | 25.83 | 25.06 | 25.06 | -2.224% | 7,802 | +18.715% |
| 2026-07-23 | 25.73 | 26.01 | 25.23 | 25.63 | -4.079% | 9,287 | +16.075% |
| 2026-07-22 | 27.10 | 27.26 | 26.72 | 26.72 | -3.083% | 5,715 | +11.340% |
| 2026-07-21 | 27.78 | 27.90 | 27.57 | 27.57 | -0.325% | 4,506 | +7.907% |
| 2026-07-20 | 27.77 | 28.02 | 27.44 | 27.66 | -1.601% | 22,071 | +7.556% |
| 2026-07-17 | 28.18 | 28.37 | 27.07 | 28.11 | -3.136% | 17,295 | +5.834% |
| 2026-07-16 | 29.94 | 29.94 | 28.91 | 29.02 | -3.040% | 16,233 | +2.516% |
| 2026-07-15 | 29.23 | 30.07 | 29.23 | 29.93 | +3.779% | 13,451 | -0.601% |
| 2026-07-14 | 28.59 | 29.02 | 28.21 | 28.84 | +0.663% | 13,437 | +3.155% |
| 2026-07-13 | 28.74 | 29.76 | 28.59 | 28.65 | -3.275% | 33,319 | +3.839% |
| 2026-07-10 | 29.80 | 29.90 | 29.25 | 29.62 | +7.047% | 28,683 | +0.439% |
| 2026-07-09 | 24.87 | 27.67 | 24.87 | 27.67 | +5.529% | 12,992 | +7.517% |
| 2026-07-08 | 26.62 | 26.62 | 25.95 | 26.22 | -2.418% | 6,986 | +13.462% |
| 2026-07-07 | 26.50 | 27.04 | 26.30 | 26.87 | +3.069% | 9,597 | +10.718% |
| 2026-07-06 | 25.92 | 26.10 | 25.30 | 26.07 | +3.166% | 11,427 | +14.116% |
| 2026-07-02 | 26.04 | 26.08 | 25.25 | 25.27 | -5.674% | 12,026 | +17.729% |
| 2026-07-01 | 26.38 | 27.47 | 26.07 | 26.79 | +10.292% | 27,303 | +11.049% |
| 2026-06-30 | 24.41 | 24.41 | 23.80 | 24.29 | +0.236% | 8,160 | +22.478% |
| 2026-06-29 | 24.38 | 24.43 | 24.23 | 24.23 | +2.119% | 4,403 | +22.767% |
| 2026-06-26 | 23.54 | 24.07 | 23.40 | 23.73 | +1.324% | 13,014 | +25.369% |
| 2026-06-25 | 24.02 | 24.07 | 23.30 | 23.42 | -3.206% | 17,002 | +27.028% |
| 2026-06-24 | 24.50 | 24.73 | 24.13 | 24.20 | -1.131% | 9,164 | +22.956% |
| 2026-06-23 | 24.47 | 24.84 | 24.44 | 24.47 | -0.276% | 10,556 | +21.566% |
| 2026-06-22 | 25.13 | 25.13 | 24.36 | 24.54 | -3.399% | 51,595 | +21.231% |
| 2026-06-18 | 25.08 | 25.42 | 24.84 | 25.40 | +2.269% | 9,427 | +17.110% |
| 2026-06-17 | 26.12 | 26.18 | 24.84 | 24.84 | -6.511% | 17,545 | +19.767% |
| 2026-06-16 | 26.55 | 26.78 | 26.15 | 26.57 | +1.567% | 6,155 | +11.968% |
| 2026-06-15 | 25.68 | 26.49 | 25.68 | 26.16 | +4.891% | 14,385 | +13.723% |
| 2026-06-12 | 25.15 | 25.27 | 24.71 | 24.94 | -0.419% | 12,277 | +19.286% |
| 2026-06-11 | 24.86 | 25.21 | 24.44 | 25.05 | -0.389% | 18,975 | +18.786% |
| 2026-06-10 | 25.54 | 26.19 | 25.14 | 25.14 | -3.035% | 10,556 | +18.324% |
| 2026-06-09 | 26.47 | 26.50 | 25.75 | 25.93 | +0.028% | 11,979 | +14.732% |
| 2026-06-08 | 26.14 | 26.25 | 25.88 | 25.92 | -2.326% | 13,818 | +14.764% |
| 2026-06-05 | 28.50 | 28.50 | 26.08 | 26.54 | -6.791% | 12,073 | +12.095% |
| 2026-06-04 | 28.13 | 29.21 | 28.13 | 28.47 | +0.756% | 22,730 | +4.483% |
| 2026-06-03 | 27.21 | 28.26 | 27.21 | 28.26 | +5.191% | 20,490 | +5.272% |
| 2026-06-02 | 27.04 | 27.46 | 26.87 | 26.87 | -0.590% | 22,068 | +10.737% |
| 2026-06-01 | 28.81 | 28.81 | 26.98 | 27.02 | -6.810% | 26,987 | +10.083% |
| 2026-05-29 | 28.92 | 29.05 | 28.36 | 29.00 | -0.241% | 22,849 | +2.586% |
| 2026-05-28 | 29.17 | 29.37 | 28.83 | 29.07 | -0.103% | 153,469 | +2.339% |
| 2026-05-27 | 27.81 | 29.15 | 27.77 | 29.10 | +4.510% | 16,670 | +2.234% |
| 2026-05-26 | 27.85 | 27.85 | 27.50 | 27.84 | -0.468% | 9,015 | +6.844% |
| 2026-05-22 | 28.09 | 28.09 | 27.82 | 27.98 | +0.728% | 8,634 | +6.344% |
| 2026-05-21 | 27.31 | 27.89 | 27.23 | 27.77 | +0.353% | 80,193 | +7.119% |
| 2026-05-20 | 27.30 | 27.79 | 27.27 | 27.68 | +0.363% | 11,533 | +7.497% |
| 2026-05-19 | 27.77 | 28.00 | 27.51 | 27.57 | -1.711% | 15,841 | +7.888% |
| 2026-05-18 | 27.81 | 28.14 | 27.80 | 28.05 | -1.232% | 9,707 | +6.042% |
| 2026-05-15 | 28.27 | 28.75 | 28.17 | 28.41 | -0.682% | 7,028 | +4.735% |
| 2026-05-14 | 28.33 | 28.90 | 28.33 | 28.60 | +0.351% | 12,128 | +4.021% |
| 2026-05-13 | 27.25 | 28.63 | 27.25 | 28.50 | +2.444% | 17,636 | +4.386% |
| 2026-05-12 | 27.19 | 27.82 | 27.19 | 27.82 | +1.090% | 14,643 | +6.937% |
| 2026-05-11 | 27.80 | 27.85 | 27.52 | 27.52 | -2.446% | 22,503 | +8.103% |
| 2026-05-08 | 28.44 | 28.77 | 28.05 | 28.21 | -1.364% | 19,572 | +5.459% |
| 2026-05-07 | 28.64 | 29.10 | 28.53 | 28.60 | +0.704% | 20,122 | +4.021% |
| 2026-05-06 | 28.28 | 28.60 | 27.54 | 28.40 | +1.628% | 15,522 | +4.754% |
| 2026-05-05 | 28.36 | 28.36 | 27.76 | 27.95 | -1.199% | 22,391 | +6.459% |
| 2026-05-04 | 28.16 | 28.42 | 27.90 | 28.28 | -0.479% | 22,412 | +5.183% |
| 2026-05-01 | 28.76 | 28.76 | 28.25 | 28.42 | -0.803% | 25,339 | +4.680% |
| 2026-04-30 | 29.07 | 29.07 | 27.87 | 28.65 | -10.025% | 49,440 | +3.839% |
| 2026-04-29 | 31.83 | 32.05 | 31.66 | 31.84 | -0.458% | 9,923 | -6.570% |
| 2026-04-28 | 32.21 | 32.50 | 31.74 | 31.99 | -1.312% | 6,026 | -6.998% |
| 2026-04-27 | 32.20 | 32.53 | 32.07 | 32.41 | -0.392% | 5,339 | -8.218% |
| 2026-04-24 | 31.65 | 32.70 | 31.60 | 32.54 | +2.985% | 10,001 | -8.577% |
| 2026-04-23 | 31.71 | 32.06 | 31.27 | 31.60 | -2.824% | 7,100 | -5.848% |
| 2026-04-22 | 32.32 | 32.65 | 32.32 | 32.52 | +1.121% | 3,055 | -8.507% |
| 2026-04-21 | 32.46 | 32.56 | 32.05 | 32.16 | -0.212% | 5,100 | -7.481% |
| 2026-04-20 | 32.52 | 32.67 | 32.00 | 32.22 | -4.152% | 9,693 | -7.678% |
| 2026-04-17 | 33.00 | 33.62 | 32.85 | 33.62 | +2.157% | 11,752 | -11.511% |
| 2026-04-16 | 32.82 | 33.03 | 32.44 | 32.91 | +0.951% | 14,613 | -9.602% |
| 2026-04-15 | 32.30 | 33.00 | 32.23 | 32.60 | +1.475% | 13,674 | -8.742% |
| 2026-04-14 | 31.00 | 32.28 | 30.90 | 32.13 | +5.401% | 13,495 | -7.396% |
| 2026-04-13 | 30.19 | 30.53 | 29.97 | 30.48 | +0.066% | 6,591 | -2.395% |
| 2026-04-10 | 30.92 | 30.93 | 30.20 | 30.46 | +0.115% | 11,840 | -2.331% |
| 2026-04-09 | 30.31 | 30.83 | 30.15 | 30.43 | +3.031% | 13,316 | -2.219% |
| 2026-04-08 | 28.88 | 30.48 | 28.54 | 29.53 | +8.010% | 25,243 | +0.745% |
| 2026-04-07 | 27.20 | 27.38 | 26.89 | 27.34 | +0.275% | 8,198 | +8.815% |
| 2026-04-06 | 27.49 | 27.75 | 27.25 | 27.27 | -0.746% | 15,190 | +9.114% |
| 2026-04-02 | 26.99 | 27.60 | 26.66 | 27.47 | -0.633% | 16,614 | +8.300% |
| 2026-04-01 | 27.72 | 28.34 | 27.47 | 27.64 | +1.153% | 12,652 | +7.614% |
| 2026-03-31 | 26.01 | 27.40 | 26.01 | 27.33 | +8.088% | 16,147 | +8.855% |
| 2026-03-30 | 25.27 | 25.32 | 25.02 | 25.29 | +1.873% | 12,749 | +17.659% |
| 2026-03-27 | 25.75 | 25.75 | 24.52 | 24.82 | -4.904% | 28,871 | +19.863% |
| 2026-03-26 | 28.22 | 28.22 | 25.93 | 26.10 | -9.696% | 21,486 | +13.985% |
| 2026-03-25 | 29.06 | 29.38 | 28.83 | 28.90 | +0.495% | 4,658 | +2.932% |
| 2026-03-24 | 29.02 | 29.04 | 28.76 | 28.76 | -2.277% | 6,510 | +3.442% |
| 2026-03-23 | 29.19 | 29.66 | 29.10 | 29.43 | +1.308% | 8,441 | +1.087% |
| 2026-03-20 | 29.54 | 29.54 | 28.61 | 29.05 | -2.024% | 233,837 | +2.410% |
| 2026-03-19 | 30.01 | 30.08 | 29.51 | 29.65 | -2.016% | 13,109 | +0.337% |
| 2026-03-18 | 30.33 | 30.67 | 30.24 | 30.26 | -1.369% | 10,815 | -1.685% |
| 2026-03-17 | 30.76 | 31.50 | 30.68 | 30.68 | -0.872% | 15,289 | -3.031% |
| 2026-03-16 | 30.93 | 31.42 | 30.79 | 30.95 | +1.675% | 30,099 | -3.877% |
| 2026-03-13 | 31.06 | 31.20 | 30.27 | 30.44 | -4.427% | 32,555 | -2.267% |
| 2026-03-12 | 32.43 | 32.43 | 31.84 | 31.85 | -3.015% | 9,085 | -6.593% |
| 2026-03-11 | 32.99 | 33.04 | 32.50 | 32.84 | +0.091% | 7,060 | -9.409% |
| 2026-03-10 | 32.72 | 33.13 | 32.55 | 32.81 | +1.265% | 14,809 | -9.326% |
| 2026-03-09 | 31.76 | 32.49 | 31.24 | 32.40 | -0.185% | 14,327 | -8.179% |
| 2026-03-06 | 32.27 | 32.72 | 32.01 | 32.46 | -2.843% | 8,053 | -8.349% |
| 2026-03-05 | 33.59 | 33.98 | 32.95 | 33.41 | -1.271% | 8,991 | -10.955% |
| 2026-03-04 | 33.22 | 34.10 | 33.22 | 33.84 | +2.051% | 11,826 | -12.086% |
| 2026-03-03 | 32.64 | 33.32 | 32.21 | 33.16 | +0.454% | 16,730 | -10.283% |
| 2026-03-02 | 32.00 | 33.30 | 31.92 | 33.01 | -0.091% | 20,734 | -9.876% |
| 2026-02-27 | 32.73 | 33.04 | 32.39 | 33.04 | -1.344% | 16,856 | -9.958% |
| 2026-02-26 | 33.20 | 33.73 | 33.20 | 33.49 | +0.360% | 20,585 | -11.168% |
| 2026-02-25 | 32.76 | 33.37 | 32.75 | 33.37 | +3.730% | 17,624 | -10.848% |
| 2026-02-24 | 32.01 | 32.50 | 31.93 | 32.17 | -0.433% | 15,388 | -7.523% |
| 2026-02-23 | 33.19 | 33.19 | 32.28 | 32.31 | -3.839% | 26,085 | -7.923% |
| 2026-02-20 | 32.91 | 34.02 | 32.91 | 33.60 | +1.973% | 84,203 | -11.458% |
| 2026-02-19 | 32.74 | 33.09 | 32.58 | 32.95 | +0.304% | 26,831 | -9.712% |
| 2026-02-18 | 32.40 | 32.93 | 32.00 | 32.85 | +0.643% | 24,286 | -9.437% |
| 2026-02-17 | 32.68 | 32.80 | 32.08 | 32.64 | -0.336% | 28,531 | -8.854% |
| 2026-02-13 | 33.06 | 33.45 | 32.55 | 32.75 | -1.946% | 28,313 | -9.160% |
| 2026-02-12 | 34.79 | 34.79 | 33.23 | 33.40 | -3.412% | 17,114 | -10.928% |
| 2026-02-11 | 34.86 | 35.20 | 34.00 | 34.58 | -0.317% | 8,597 | -13.968% |
| 2026-02-10 | 35.11 | 35.11 | 34.64 | 34.69 | -1.140% | 8,813 | -14.240% |
| 2026-02-09 | 34.20 | 35.50 | 34.02 | 35.09 | +1.592% | 15,550 | -15.218% |
| 2026-02-06 | 34.42 | 34.72 | 33.58 | 34.54 | -1.567% | 26,403 | -13.868% |
| 2026-02-05 | 34.27 | 35.64 | 33.80 | 35.09 | +0.487% | 21,245 | -15.218% |
| 2026-02-04 | 35.91 | 35.94 | 34.87 | 34.92 | -3.987% | 27,761 | -14.805% |
| 2026-02-03 | 37.42 | 37.56 | 36.11 | 36.37 | -2.546% | 29,540 | -18.202% |
| 2026-02-02 | 37.82 | 38.23 | 37.28 | 37.32 | -2.533% | 35,350 | -20.284% |
| 2026-01-30 | 39.46 | 39.46 | 38.23 | 38.29 | -3.697% | 25,282 | -22.303% |
| 2026-01-29 | 39.60 | 40.00 | 38.22 | 39.76 | +12.253% | 185,729 | -25.176% |
| 2026-01-28 | 35.78 | 35.78 | 35.33 | 35.42 | -0.394% | 53,769 | -16.008% |
| 2026-01-27 | 35.60 | 35.75 | 35.15 | 35.56 | 0.000% | 22,589 | -16.339% |
| 2026-01-26 | 35.04 | 35.68 | 34.91 | 35.56 | +2.184% | 39,477 | -16.339% |
| 2026-01-23 | 34.03 | 35.28 | 33.93 | 34.80 | +1.903% | 33,805 | -14.511% |
| 2026-01-22 | 32.95 | 34.15 | 32.94 | 34.15 | +6.619% | 49,092 | -12.884% |
| 2026-01-21 | 31.32 | 32.22 | 31.19 | 32.03 | +1.909% | 16,080 | -7.118% |
| 2026-01-20 | 31.61 | 31.88 | 31.34 | 31.43 | -3.972% | 23,982 | -5.345% |
| 2026-01-16 | 32.98 | 33.19 | 32.63 | 32.73 | +0.153% | 73,431 | -9.105% |
| 2026-01-15 | 32.67 | 32.88 | 32.35 | 32.68 | +0.926% | 28,852 | -8.966% |
| 2026-01-14 | 33.09 | 33.09 | 32.33 | 32.38 | -3.025% | 44,213 | -8.122% |
| 2026-01-13 | 34.18 | 34.18 | 32.92 | 33.39 | -1.938% | 44,136 | -10.901% |
| 2026-01-12 | 34.69 | 34.75 | 34.00 | 34.05 | -2.825% | 31,883 | -12.628% |
| 2026-01-09 | 34.46 | 35.04 | 34.46 | 35.04 | +1.565% | 23,205 | -15.097% |
| 2026-01-08 | 34.60 | 34.73 | 33.97 | 34.50 | -0.490% | 11,200 | -13.768% |
| 2026-01-07 | 35.17 | 35.17 | 34.54 | 34.67 | -2.366% | 13,593 | -14.191% |
| 2026-01-06 | 35.36 | 35.75 | 34.98 | 35.51 | +0.566% | 18,612 | -16.221% |
| 2026-01-05 | 34.70 | 35.66 | 34.69 | 35.31 | +0.684% | 36,345 | -15.746% |
| 2026-01-02 | 35.59 | 35.80 | 34.68 | 35.07 | -2.066% | 16,115 | -15.170% |
| 2025-12-31 | 36.10 | 36.10 | 35.74 | 35.81 | -0.776% | 23,007 | -16.923% |
| 2025-12-30 | 35.70 | 36.50 | 35.70 | 36.09 | +1.319% | 35,733 | -17.567% |
| 2025-12-29 | 35.68 | 35.72 | 35.25 | 35.62 | -1.711% | 29,537 | -16.480% |
| 2025-12-26 | 36.55 | 36.58 | 36.14 | 36.24 | -0.875% | 35,471 | -17.908% |
| 2025-12-24 | 36.32 | 36.60 | 36.32 | 36.56 | +0.302% | 19,451 | -18.627% |
| 2025-12-23 | 36.06 | 36.46 | 36.06 | 36.45 | +0.858% | 11,752 | -18.381% |
| 2025-12-22 | 36.16 | 36.90 | 35.83 | 36.14 | -0.331% | 17,415 | -17.681% |
| 2025-12-19 | 36.65 | 36.90 | 36.15 | 36.26 | -1.145% | 161,186 | -17.954% |
| 2025-12-18 | 36.38 | 36.82 | 36.20 | 36.68 | +3.005% | 28,950 | -18.893% |
| 2025-12-17 | 36.21 | 36.31 | 35.61 | 35.61 | -1.385% | 23,701 | -16.456% |
| 2025-12-16 | 35.17 | 36.40 | 35.17 | 36.11 | +1.776% | 33,999 | -17.613% |
| 2025-12-15 | 35.29 | 35.78 | 35.00 | 35.48 | -0.281% | 33,699 | -16.150% |
| 2025-12-12 | 36.08 | 36.08 | 35.24 | 35.58 | -1.821% | 26,901 | -16.386% |
| 2025-12-11 | 35.67 | 36.33 | 35.59 | 36.24 | +0.695% | 16,648 | -17.908% |
| 2025-12-10 | 36.09 | 36.22 | 35.62 | 35.99 | -1.235% | 17,494 | -17.338% |
| 2025-12-09 | 37.01 | 37.01 | 36.23 | 36.44 | -1.885% | 16,619 | -18.359% |
| 2025-12-08 | 37.44 | 37.75 | 37.12 | 37.14 | -2.263% | 30,147 | -19.898% |
| 2025-12-05 | 37.42 | 38.03 | 37.26 | 38.00 | +2.096% | 39,910 | -21.711% |
| 2025-12-04 | 37.99 | 38.25 | 37.07 | 37.22 | +4.199% | 79,911 | -20.070% |
| 2025-12-03 | 35.88 | 36.16 | 35.70 | 35.72 | -1.326% | 20,127 | -16.713% |
| 2025-12-02 | 35.94 | 36.21 | 35.65 | 36.20 | +1.287% | 15,502 | -17.818% |
| 2025-12-01 | 35.67 | 35.97 | 35.62 | 35.74 | -2.216% | 40,760 | -16.760% |
| 2025-11-28 | 35.78 | 36.56 | 35.78 | 36.55 | +2.611% | 17,726 | -18.605% |
| 2025-11-26 | 35.86 | 35.88 | 35.44 | 35.62 | -0.336% | 35,987 | -16.480% |
| 2025-11-25 | 34.89 | 35.75 | 34.70 | 35.74 | +4.350% | 40,609 | -16.760% |
| 2025-11-24 | 33.20 | 34.40 | 33.20 | 34.25 | +3.225% | 23,105 | -13.139% |
| 2025-11-21 | 32.75 | 33.45 | 32.39 | 33.18 | +0.729% | 162,965 | -10.338% |
| 2025-11-20 | 33.93 | 34.07 | 32.51 | 32.94 | -0.212% | 54,410 | -9.684% |
| 2025-11-19 | 33.25 | 33.29 | 32.42 | 33.01 | -1.404% | 22,802 | -9.876% |
| 2025-11-18 | 33.09 | 33.74 | 32.62 | 33.48 | -0.917% | 35,272 | -11.141% |
| 2025-11-17 | 34.28 | 34.37 | 33.35 | 33.79 | -2.228% | 28,330 | -11.956% |
| 2025-11-14 | 34.01 | 34.81 | 33.55 | 34.56 | +0.058% | 44,898 | -13.918% |
| 2025-11-13 | 34.73 | 35.09 | 34.18 | 34.54 | +0.058% | 59,391 | -13.868% |
| 2025-11-12 | 35.77 | 35.79 | 34.50 | 34.52 | -3.414% | 38,051 | -13.818% |
| 2025-11-11 | 35.87 | 35.94 | 35.36 | 35.74 | -1.025% | 30,292 | -16.760% |
| 2025-11-10 | 36.07 | 36.27 | 35.52 | 36.11 | +1.776% | 59,980 | -17.613% |
| 2025-11-07 | 35.10 | 35.56 | 34.12 | 35.48 | +0.339% | 72,332 | -16.150% |
| 2025-11-06 | 36.57 | 36.57 | 35.32 | 35.36 | -3.203% | 72,831 | -15.865% |
| 2025-11-05 | 36.30 | 36.95 | 35.86 | 36.53 | +1.783% | 56,528 | -18.560% |
| 2025-11-04 | 36.01 | 36.91 | 35.83 | 35.89 | -2.180% | 79,278 | -17.108% |
| 2025-11-03 | 38.01 | 38.18 | 36.62 | 36.69 | -3.284% | 122,647 | -18.915% |
| 2025-10-31 | 39.71 | 39.73 | 37.72 | 37.94 | -3.126% | 208,297 | -21.578% |
| 2025-10-30 | 39.54 | 40.19 | 38.00 | 39.16 | -13.535% | 229,604 | -24.030% |
| 2025-10-29 | 45.56 | 45.70 | 44.64 | 45.29 | +0.288% | 85,128 | -34.312% |
| 2025-10-28 | 45.44 | 45.70 | 44.92 | 45.16 | -0.133% | 19,442 | -34.123% |
| 2025-10-27 | 45.02 | 45.46 | 45.02 | 45.22 | +1.005% | 39,712 | -34.211% |
| 2025-10-24 | 44.60 | 44.81 | 44.19 | 44.77 | +0.765% | 26,988 | -33.549% |
| 2025-10-23 | 44.40 | 45.00 | 44.27 | 44.43 | +0.090% | 16,090 | -33.041% |
| 2025-10-22 | 44.71 | 44.83 | 43.86 | 44.39 | 0.000% | 22,270 | -32.980% |
| 2025-10-21 | 44.49 | 44.49 | 44.17 | 44.39 | +0.158% | 17,514 | -32.980% |
| 2025-10-20 | 43.59 | 44.35 | 43.53 | 44.32 | +1.233% | 22,089 | -32.875% |
| 2025-10-17 | 43.09 | 43.90 | 43.08 | 43.78 | +1.039% | 49,025 | -32.047% |
| 2025-10-16 | 43.69 | 44.10 | 42.82 | 43.33 | -0.909% | 18,590 | -31.341% |
| 2025-10-15 | 43.49 | 44.22 | 43.40 | 43.73 | +1.397% | 18,442 | -31.965% |
| 2025-10-14 | 42.75 | 43.60 | 42.59 | 43.13 | -2.011% | 14,406 | -31.014% |
| 2025-10-13 | 43.93 | 44.39 | 43.57 | 44.01 | +1.734% | 19,090 | -32.402% |
| 2025-10-10 | 45.30 | 45.40 | 43.26 | 43.26 | -4.777% | 36,923 | -31.230% |
| 2025-10-09 | 44.00 | 45.43 | 43.84 | 45.43 | +2.597% | 47,047 | -34.515% |
| 2025-10-08 | 43.98 | 44.39 | 43.59 | 44.28 | +0.797% | 38,859 | -32.814% |
| 2025-10-07 | 44.15 | 44.15 | 43.43 | 43.93 | -0.453% | 43,104 | -32.279% |
| 2025-10-06 | 43.44 | 44.22 | 42.28 | 44.13 | -0.068% | 135,299 | -32.586% |
| 2025-10-03 | 45.59 | 45.59 | 44.15 | 44.16 | -2.774% | 78,901 | -32.631% |
| 2025-10-02 | 45.14 | 45.44 | 44.76 | 45.42 | +1.725% | 42,355 | -34.500% |
| 2025-10-01 | 45.05 | 45.05 | 44.19 | 44.65 | -3.501% | 64,608 | -33.371% |
| 2025-09-30 | 46.60 | 46.60 | 45.47 | 46.27 | -0.900% | 33,431 | -35.703% |
| 2025-09-29 | 47.00 | 47.09 | 46.47 | 46.69 | -1.394% | 32,837 | -36.282% |
| 2025-09-26 | 47.79 | 47.79 | 46.90 | 47.35 | -0.962% | 13,920 | -37.170% |
| 2025-09-25 | 47.50 | 48.32 | 47.50 | 47.81 | -1.666% | 11,977 | -37.775% |
| 2025-09-24 | 48.38 | 48.62 | 48.11 | 48.62 | +0.681% | 11,371 | -38.811% |
| 2025-09-23 | 48.64 | 49.32 | 48.00 | 48.29 | -1.407% | 12,848 | -38.394% |
| 2025-09-22 | 50.16 | 50.50 | 48.91 | 48.98 | -2.779% | 46,092 | -39.261% |
| 2025-09-19 | 51.11 | 51.18 | 49.71 | 50.38 | -0.181% | 27,415 | -40.949% |
| 2025-09-18 | 50.95 | 51.10 | 50.47 | 50.47 | +0.661% | 13,684 | -41.056% |
| 2025-09-17 | 50.45 | 50.50 | 49.50 | 50.14 | -0.552% | 11,832 | -40.666% |
| 2025-09-16 | 49.53 | 50.46 | 49.44 | 50.42 | +2.144% | 15,416 | -40.993% |
| 2025-09-15 | 48.76 | 49.90 | 48.64 | 49.36 | +0.655% | 31,421 | -39.729% |
| 2025-09-12 | 48.55 | 49.04 | 48.35 | 49.04 | +0.672% | 13,682 | -39.334% |
| 2025-09-11 | 48.77 | 49.02 | 48.60 | 48.71 | -0.200% | 8,880 | -38.926% |
| 2025-09-10 | 49.72 | 49.74 | 48.81 | 48.81 | -2.030% | 10,232 | -39.048% |
| 2025-09-09 | 49.12 | 49.85 | 49.11 | 49.82 | +2.078% | 13,856 | -40.285% |
| 2025-09-08 | 48.92 | 49.87 | 48.81 | 48.81 | -0.559% | 19,282 | -39.044% |
| 2025-09-05 | 49.01 | 49.45 | 48.65 | 49.08 | +0.389% | 9,872 | -39.385% |
| 2025-09-04 | 48.53 | 49.44 | 48.53 | 48.89 | +1.897% | 29,830 | -39.149% |
| 2025-09-03 | 48.03 | 48.27 | 47.67 | 47.98 | +0.314% | 12,863 | -37.995% |
| 2025-09-02 | 47.22 | 47.83 | 47.05 | 47.83 | -0.932% | 22,805 | -37.801% |
| 2025-08-29 | 48.86 | 48.98 | 48.17 | 48.28 | -2.267% | 26,820 | -38.380% |
| 2025-08-28 | 48.90 | 49.52 | 48.90 | 49.40 | +0.652% | 14,204 | -39.777% |
| 2025-08-27 | 49.59 | 49.59 | 48.70 | 49.08 | -1.045% | 23,935 | -39.385% |
| 2025-08-26 | 49.40 | 49.63 | 49.19 | 49.60 | +0.037% | 10,881 | -40.018% |
| 2025-08-25 | 49.76 | 49.95 | 49.35 | 49.58 | -1.058% | 20,744 | -39.996% |
| 2025-08-22 | 48.97 | 50.26 | 48.70 | 50.11 | +2.537% | 68,085 | -40.631% |
| 2025-08-21 | 49.04 | 49.08 | 48.47 | 48.87 | -1.406% | 17,691 | -39.124% |
| 2025-08-20 | 49.41 | 49.58 | 48.40 | 49.57 | -0.568% | 15,306 | -39.980% |
| 2025-08-19 | 51.19 | 51.19 | 49.74 | 49.85 | -2.637% | 26,733 | -40.321% |
| 2025-08-18 | 51.84 | 51.84 | 50.42 | 51.20 | -4.156% | 36,195 | -41.895% |
| 2025-08-15 | 53.38 | 54.21 | 53.32 | 53.42 | +0.396% | 25,465 | -44.309% |
| 2025-08-14 | 52.50 | 53.60 | 52.50 | 53.21 | +0.312% | 11,220 | -44.089% |
| 2025-08-13 | 53.98 | 53.98 | 52.93 | 53.04 | -1.466% | 20,322 | -43.914% |
| 2025-08-12 | 53.54 | 54.09 | 52.87 | 53.83 | +3.886% | 12,714 | -44.737% |
| 2025-08-11 | 52.37 | 52.45 | 51.82 | 51.82 | -2.277% | 15,120 | -42.589% |
| 2025-08-08 | 52.52 | 53.03 | 52.27 | 53.03 | +1.197% | 19,980 | -43.897% |
| 2025-08-07 | 53.49 | 53.50 | 52.35 | 52.40 | -1.575% | 9,210 | -43.225% |
| 2025-08-06 | 52.99 | 53.34 | 52.48 | 53.24 | +1.252% | 13,416 | -44.119% |
| 2025-08-05 | 53.64 | 53.92 | 52.58 | 52.58 | -1.942% | 13,166 | -43.420% |
| 2025-08-04 | 52.39 | 53.62 | 52.16 | 53.62 | +3.436% | 20,674 | -44.518% |
| 2025-08-01 | 52.66 | 53.08 | 51.51 | 51.84 | -3.302% | 35,868 | -42.612% |
| 2025-07-31 | 53.84 | 54.53 | 53.33 | 53.61 | +12.390% | 25,499 | -44.507% |
| 2025-07-30 | 48.11 | 48.11 | 47.28 | 47.70 | -0.156% | 14,494 | -37.631% |
| 2025-07-29 | 49.50 | 49.50 | 47.77 | 47.77 | -2.779% | 19,827 | -37.728% |
| 2025-07-28 | 49.06 | 49.58 | 48.84 | 49.14 | -0.284% | 12,095 | -39.459% |
| 2025-07-25 | 49.69 | 49.81 | 49.24 | 49.28 | -0.434% | 16,452 | -39.631% |
| 2025-07-24 | 49.67 | 49.91 | 49.46 | 49.49 | +0.357% | 14,764 | -39.893% |
| 2025-07-23 | 48.88 | 49.40 | 48.71 | 49.32 | +1.343% | 9,686 | -39.678% |
| 2025-07-22 | 49.46 | 49.46 | 48.44 | 48.67 | -1.265% | 15,189 | -38.868% |
| 2025-07-21 | 48.87 | 49.59 | 48.87 | 49.29 | -0.011% | 23,929 | -39.641% |
| 2025-07-18 | 49.25 | 49.37 | 48.37 | 49.29 | +0.558% | 28,053 | -39.648% |
| 2025-07-17 | 49.06 | 49.30 | 48.80 | 49.02 | -0.418% | 9,218 | -39.311% |
| 2025-07-16 | 50.26 | 50.26 | 49.15 | 49.23 | -1.449% | 6,970 | -39.565% |
| 2025-07-15 | 51.12 | 51.12 | 49.95 | 49.95 | -1.570% | 4,162 | -40.440% |
| 2025-07-14 | 50.37 | 51.27 | 50.37 | 50.75 | -0.136% | 8,128 | -41.375% |
| 2025-07-11 | 50.73 | 51.17 | 50.24 | 50.82 | -1.710% | 9,102 | -41.455% |
| 2025-07-10 | 51.97 | 52.30 | 51.10 | 51.70 | -0.856% | 4,785 | -42.456% |
| 2025-07-09 | 51.76 | 52.51 | 51.76 | 52.15 | +2.058% | 10,737 | -42.949% |
| 2025-07-08 | 50.83 | 51.15 | 50.83 | 51.09 | +0.310% | 3,697 | -41.775% |
| 2025-07-07 | 50.99 | 51.56 | 50.70 | 50.94 | -1.027% | 5,035 | -41.594% |
| 2025-07-03 | 52.12 | 52.12 | 51.12 | 51.47 | +1.031% | 8,502 | -42.194% |
| 2025-07-02 | 51.02 | 51.61 | 50.94 | 50.94 | -1.134% | 12,641 | -41.598% |
| 2025-07-01 | 52.95 | 52.98 | 51.27 | 51.52 | -3.077% | 19,521 | -42.260% |
| 2025-06-30 | 53.70 | 53.84 | 52.86 | 53.16 | +0.242% | 4,588 | -44.037% |
| 2025-06-27 | 52.38 | 53.03 | 52.38 | 53.03 | +1.321% | 3,038 | -43.901% |
| 2025-06-26 | 51.34 | 52.35 | 51.22 | 52.34 | +2.825% | 2,861 | -43.160% |
| 2025-06-25 | 51.21 | 51.21 | 50.90 | 50.90 | -0.647% | 1,405 | -41.554% |
| 2025-06-24 | 50.67 | 51.23 | 50.66 | 51.23 | +2.357% | 1,656 | -41.933% |
| 2025-06-23 | 49.50 | 50.05 | 49.07 | 50.05 | +2.799% | 4,576 | -40.564% |
| 2025-06-20 | 50.34 | 50.34 | 48.69 | 48.69 | -2.319% | 4,344 | -38.900% |
| 2025-06-18 | 50.36 | 50.36 | 49.85 | 49.85 | 0.000% | 2,003 | -40.317% |