MSFW
Roundhill MSFT WeeklyPay ETF
stockBATSETF
At CloseSep 30, 2026 1:50:23 PM EDT
33.21USD+0.075%(+0.03)4,380
32.00Bid34.31Ask2.31SpreadPre-marketOct 5, 2026 8:59:30 AM EDT
32.90USD-0.738%(-0.24)
After-hoursOct 1, 2026 4:51:30 PM EDT
32.25USD-2.876%(-0.95)
MSFW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.27 | 33.27 | 32.75 | 33.03 | +0.934% | 8,805 | 0.000% |
| 2026-10-01 | 33.13 | 33.23 | 32.73 | 32.73 | -0.164% | 7,417 | +0.934% |
| 2026-09-30 | 32.80 | 33.25 | 32.76 | 32.78 | +1.108% | 7,978 | +0.768% |
| 2026-09-29 | 32.58 | 32.58 | 32.04 | 32.42 | -0.255% | 4,428 | +1.885% |
| 2026-09-28 | 32.22 | 32.77 | 31.99 | 32.50 | -2.159% | 7,847 | +1.625% |
| 2026-09-25 | 31.79 | 33.30 | 31.77 | 33.22 | +4.421% | 9,429 | -0.569% |
| 2026-09-24 | 31.33 | 31.81 | 31.30 | 31.81 | -0.423% | 10,825 | +3.827% |
| 2026-09-23 | 31.99 | 32.35 | 31.68 | 31.95 | +0.591% | 4,322 | +3.388% |
| 2026-09-22 | 32.50 | 32.50 | 31.50 | 31.76 | -0.856% | 7,070 | +3.999% |
| 2026-09-21 | 31.51 | 32.04 | 31.34 | 32.04 | +3.007% | 5,330 | +3.109% |
| 2026-09-18 | 32.01 | 32.01 | 31.10 | 31.10 | -2.740% | 122,924 | +6.209% |
| 2026-09-17 | 31.91 | 31.98 | 31.74 | 31.98 | +1.951% | 4,603 | +3.299% |
| 2026-09-16 | 31.54 | 31.64 | 31.34 | 31.36 | -1.705% | 3,636 | +5.314% |
| 2026-09-15 | 32.18 | 32.21 | 31.91 | 31.91 | -2.001% | 5,066 | +3.518% |
| 2026-09-14 | 31.81 | 32.87 | 31.81 | 32.56 | +1.716% | 9,435 | +1.447% |
| 2026-09-11 | 32.13 | 32.13 | 31.84 | 32.01 | +0.877% | 5,167 | +3.187% |
| 2026-09-10 | 31.34 | 31.73 | 31.34 | 31.73 | +0.257% | 3,829 | +4.092% |
| 2026-09-09 | 31.82 | 31.82 | 31.55 | 31.65 | -0.469% | 3,618 | +4.359% |
| 2026-09-08 | 31.89 | 31.89 | 31.63 | 31.80 | -2.341% | 4,721 | +3.870% |
| 2026-09-04 | 33.45 | 33.45 | 32.51 | 32.56 | -2.476% | 7,801 | +1.439% |
| 2026-09-03 | 33.28 | 33.73 | 33.25 | 33.39 | +3.327% | 10,808 | -1.073% |
| 2026-09-02 | 32.61 | 32.61 | 32.15 | 32.31 | -1.046% | 7,698 | +2.219% |
| 2026-09-01 | 32.38 | 33.01 | 32.38 | 32.66 | -1.610% | 2,619 | +1.150% |
| 2026-08-31 | 33.50 | 33.50 | 33.17 | 33.19 | -1.966% | 7,739 | -0.479% |
| 2026-08-28 | 33.19 | 34.09 | 33.19 | 33.86 | +2.075% | 11,648 | -2.435% |
| 2026-08-27 | 32.26 | 33.17 | 32.10 | 33.17 | +1.991% | 10,006 | -0.411% |
| 2026-08-26 | 31.90 | 32.52 | 31.90 | 32.52 | +1.305% | 2,334 | +1.572% |
| 2026-08-25 | 31.75 | 32.10 | 31.55 | 32.10 | +0.831% | 6,528 | +2.898% |
| 2026-08-24 | 31.52 | 31.99 | 31.49 | 31.84 | +0.575% | 9,904 | +3.753% |
| 2026-08-21 | 31.35 | 31.75 | 31.35 | 31.65 | +0.768% | 7,757 | +4.350% |
| 2026-08-20 | 31.54 | 31.63 | 31.41 | 31.41 | -0.797% | 3,056 | +5.152% |
| 2026-08-19 | 31.26 | 31.90 | 31.26 | 31.67 | +0.659% | 5,250 | +4.314% |
| 2026-08-18 | 31.41 | 31.59 | 31.33 | 31.46 | +0.323% | 12,446 | +5.001% |
| 2026-08-17 | 32.08 | 32.21 | 31.19 | 31.36 | -4.386% | 20,123 | +5.340% |
| 2026-08-14 | 32.81 | 33.14 | 32.80 | 32.80 | -0.370% | 7,275 | +0.720% |
| 2026-08-13 | 33.25 | 33.25 | 32.68 | 32.92 | +0.848% | 6,284 | +0.347% |
| 2026-08-12 | 32.85 | 32.85 | 32.56 | 32.64 | -2.596% | 8,343 | +1.198% |
| 2026-08-11 | 33.35 | 33.51 | 33.24 | 33.51 | -0.387% | 12,245 | -1.429% |
| 2026-08-10 | 33.66 | 34.19 | 33.53 | 33.64 | +0.268% | 14,753 | -1.810% |
| 2026-08-07 | 33.50 | 33.80 | 33.47 | 33.55 | +0.089% | 12,783 | -1.547% |
| 2026-08-06 | 32.49 | 33.52 | 32.49 | 33.52 | +2.946% | 17,371 | -1.459% |
| 2026-08-05 | 33.24 | 33.24 | 32.39 | 32.56 | -0.820% | 20,921 | +1.444% |
| 2026-08-04 | 31.85 | 33.35 | 31.85 | 32.83 | +1.013% | 13,173 | +0.613% |
| 2026-08-03 | 31.51 | 32.78 | 31.51 | 32.50 | +5.659% | 44,476 | +1.632% |
| 2026-07-31 | 29.65 | 30.93 | 29.65 | 30.76 | +3.465% | 26,651 | +7.383% |
| 2026-07-30 | 29.30 | 30.28 | 28.59 | 29.73 | +18.117% | 80,613 | +11.104% |
| 2026-07-29 | 25.06 | 25.95 | 25.02 | 25.17 | -0.675% | 23,576 | +31.232% |
| 2026-07-28 | 25.46 | 25.79 | 25.23 | 25.34 | +1.262% | 9,315 | +30.346% |
| 2026-07-27 | 25.02 | 25.39 | 25.02 | 25.03 | +1.563% | 4,152 | +31.992% |
| 2026-07-24 | 25.00 | 25.14 | 24.63 | 24.64 | +0.122% | 7,101 | +34.055% |
| 2026-07-23 | 25.14 | 25.26 | 24.48 | 24.61 | -2.843% | 22,331 | +34.218% |
| 2026-07-22 | 25.75 | 25.75 | 25.16 | 25.33 | -2.124% | 11,084 | +30.402% |
| 2026-07-21 | 26.09 | 26.23 | 25.88 | 25.88 | -1.517% | 8,558 | +27.632% |
| 2026-07-20 | 25.36 | 26.28 | 25.36 | 26.28 | +2.013% | 6,801 | +25.696% |
| 2026-07-17 | 25.80 | 25.96 | 25.48 | 25.76 | -2.239% | 11,324 | +28.226% |
| 2026-07-16 | 26.22 | 26.57 | 25.79 | 26.35 | +1.714% | 12,446 | +25.355% |
| 2026-07-15 | 25.47 | 26.12 | 25.47 | 25.91 | +3.334% | 11,383 | +27.504% |
| 2026-07-14 | 24.91 | 25.33 | 24.76 | 25.07 | -1.840% | 10,525 | +31.755% |
| 2026-07-13 | 25.34 | 25.75 | 25.05 | 25.54 | +0.551% | 14,427 | +29.331% |
| 2026-07-10 | 25.49 | 25.49 | 25.15 | 25.40 | +0.554% | 6,698 | +30.044% |
| 2026-07-09 | 24.60 | 25.30 | 24.60 | 25.26 | +0.139% | 9,934 | +30.764% |
| 2026-07-08 | 25.29 | 25.30 | 25.09 | 25.23 | -1.523% | 14,817 | +30.946% |
| 2026-07-07 | 25.90 | 26.17 | 25.61 | 25.61 | +0.510% | 16,464 | +28.952% |
| 2026-07-06 | 25.48 | 25.64 | 25.22 | 25.48 | -1.716% | 17,001 | +29.610% |
| 2026-07-02 | 25.48 | 26.07 | 25.48 | 25.93 | +1.846% | 13,714 | +27.386% |
| 2026-07-01 | 25.23 | 25.90 | 24.90 | 25.46 | +3.454% | 10,018 | +29.737% |
| 2026-06-30 | 24.50 | 24.61 | 24.28 | 24.61 | +1.317% | 19,152 | +34.218% |
| 2026-06-29 | 25.02 | 25.19 | 24.16 | 24.29 | -1.540% | 42,497 | +35.986% |
| 2026-06-26 | 23.52 | 24.99 | 23.52 | 24.67 | +7.028% | 33,981 | +33.892% |
| 2026-06-25 | 23.90 | 23.90 | 22.97 | 23.05 | -4.594% | 24,138 | +43.302% |
| 2026-06-24 | 24.61 | 25.21 | 24.16 | 24.16 | -3.050% | 14,644 | +36.718% |
| 2026-06-23 | 24.70 | 24.97 | 24.63 | 24.92 | +2.551% | 11,340 | +32.549% |
| 2026-06-22 | 25.01 | 25.40 | 24.30 | 24.30 | -4.211% | 70,575 | +35.930% |
| 2026-06-18 | 25.30 | 25.47 | 24.91 | 25.37 | +0.264% | 14,980 | +30.207% |
| 2026-06-17 | 26.29 | 26.29 | 25.25 | 25.30 | -4.742% | 12,126 | +30.551% |
| 2026-06-16 | 26.64 | 26.69 | 26.32 | 26.56 | -1.626% | 8,403 | +24.360% |
| 2026-06-15 | 26.75 | 27.14 | 26.69 | 27.00 | +2.409% | 25,594 | +22.337% |
| 2026-06-12 | 26.52 | 26.52 | 25.78 | 26.36 | +0.089% | 9,033 | +25.285% |
| 2026-06-11 | 26.69 | 26.70 | 26.01 | 26.34 | -2.077% | 16,168 | +25.396% |
| 2026-06-10 | 26.88 | 27.44 | 26.85 | 26.90 | -2.014% | 12,488 | +22.792% |
| 2026-06-09 | 27.85 | 28.15 | 27.04 | 27.45 | -2.198% | 60,726 | +20.319% |
| 2026-06-08 | 28.25 | 28.25 | 27.87 | 28.07 | -2.643% | 12,278 | +17.674% |
| 2026-06-05 | 29.72 | 29.81 | 28.63 | 28.83 | -3.165% | 23,733 | +14.564% |
| 2026-06-04 | 30.35 | 30.35 | 29.65 | 29.77 | +0.230% | 8,757 | +10.937% |
| 2026-06-03 | 30.55 | 30.69 | 29.41 | 29.71 | -3.614% | 18,390 | +11.192% |
| 2026-06-02 | 31.29 | 31.81 | 30.81 | 30.82 | -5.358% | 33,812 | +7.174% |
| 2026-06-01 | 32.90 | 32.90 | 32.33 | 32.56 | +2.858% | 36,420 | +1.432% |
| 2026-05-29 | 30.98 | 31.72 | 30.89 | 31.66 | +6.103% | 25,532 | +4.331% |
| 2026-05-28 | 29.26 | 30.03 | 28.89 | 29.84 | +4.104% | 20,028 | +10.698% |
| 2026-05-27 | 28.49 | 28.89 | 28.39 | 28.66 | -0.855% | 17,718 | +15.240% |
| 2026-05-26 | 29.07 | 29.25 | 28.71 | 28.91 | -1.499% | 13,280 | +14.255% |
| 2026-05-22 | 29.52 | 29.83 | 29.31 | 29.35 | -0.373% | 11,921 | +12.542% |
| 2026-05-21 | 29.80 | 29.91 | 29.19 | 29.46 | -0.169% | 27,411 | +12.122% |
| 2026-05-20 | 29.01 | 29.58 | 28.75 | 29.51 | +0.682% | 10,926 | +11.932% |
| 2026-05-19 | 30.22 | 30.22 | 29.17 | 29.31 | -1.280% | 12,113 | +12.696% |
| 2026-05-18 | 29.59 | 29.85 | 29.10 | 29.69 | +0.067% | 18,772 | +11.253% |
| 2026-05-15 | 29.10 | 30.34 | 29.10 | 29.67 | +3.305% | 54,534 | +11.328% |
| 2026-05-14 | 28.24 | 28.87 | 27.98 | 28.72 | +1.171% | 17,370 | +15.008% |
| 2026-05-13 | 28.10 | 28.49 | 28.09 | 28.39 | -0.740% | 57,473 | +16.355% |
| 2026-05-12 | 29.09 | 29.09 | 28.51 | 28.60 | -1.327% | 17,998 | +15.494% |
| 2026-05-11 | 28.80 | 29.00 | 28.68 | 28.98 | -1.398% | 13,786 | +13.962% |
| 2026-05-08 | 29.40 | 29.59 | 29.26 | 29.40 | -1.503% | 58,592 | +12.369% |
| 2026-05-07 | 29.71 | 30.34 | 29.71 | 29.84 | +1.993% | 16,822 | +10.680% |
| 2026-05-06 | 28.60 | 29.57 | 28.56 | 29.26 | +0.651% | 12,876 | +12.886% |
| 2026-05-05 | 29.42 | 29.42 | 28.86 | 29.07 | -0.448% | 12,484 | +13.620% |
| 2026-05-04 | 29.14 | 29.86 | 29.13 | 29.20 | -0.875% | 14,217 | +13.112% |
| 2026-05-01 | 29.00 | 29.69 | 29.00 | 29.46 | +1.797% | 14,375 | +12.122% |
| 2026-04-30 | 29.27 | 29.30 | 28.21 | 28.94 | -4.722% | 31,984 | +14.136% |
| 2026-04-29 | 30.46 | 30.51 | 30.20 | 30.37 | -1.382% | 10,525 | +8.747% |
| 2026-04-28 | 30.29 | 30.82 | 30.17 | 30.80 | +1.201% | 7,592 | +7.244% |
| 2026-04-27 | 30.15 | 30.57 | 30.00 | 30.43 | -0.606% | 12,042 | +8.532% |
| 2026-04-24 | 30.23 | 30.62 | 30.00 | 30.62 | +2.369% | 16,450 | +7.874% |
| 2026-04-23 | 29.90 | 30.50 | 29.59 | 29.91 | -4.703% | 11,880 | +10.430% |
| 2026-04-22 | 30.85 | 31.39 | 30.72 | 31.39 | +2.549% | 8,072 | +5.236% |
| 2026-04-21 | 30.22 | 30.88 | 30.07 | 30.61 | +1.855% | 8,590 | +7.918% |
| 2026-04-20 | 30.31 | 30.45 | 29.98 | 30.05 | -2.063% | 8,982 | +9.920% |
| 2026-04-17 | 30.74 | 31.38 | 30.58 | 30.68 | +0.754% | 29,510 | +7.652% |
| 2026-04-16 | 30.36 | 30.46 | 29.83 | 30.45 | +2.517% | 24,490 | +8.464% |
| 2026-04-15 | 28.49 | 29.95 | 28.49 | 29.71 | +5.677% | 20,052 | +11.194% |
| 2026-04-14 | 27.80 | 28.28 | 27.80 | 28.11 | +3.804% | 13,278 | +17.507% |
| 2026-04-13 | 26.44 | 27.42 | 26.30 | 27.08 | +2.537% | 15,860 | +21.976% |
| 2026-04-10 | 26.77 | 26.85 | 26.40 | 26.41 | -0.863% | 9,100 | +25.070% |
| 2026-04-09 | 26.40 | 26.66 | 26.13 | 26.64 | -0.265% | 13,835 | +23.991% |
| 2026-04-08 | 27.65 | 27.65 | 26.53 | 26.71 | +0.558% | 14,396 | +23.662% |
| 2026-04-07 | 26.22 | 26.56 | 26.20 | 26.56 | -0.285% | 3,463 | +24.352% |
| 2026-04-06 | 26.70 | 26.70 | 26.45 | 26.64 | -0.444% | 6,848 | +23.997% |
| 2026-04-02 | 26.14 | 26.76 | 26.05 | 26.76 | +1.010% | 16,508 | +23.446% |
| 2026-04-01 | 26.89 | 26.89 | 26.41 | 26.49 | -0.075% | 15,419 | +24.693% |
| 2026-03-31 | 26.00 | 26.66 | 25.89 | 26.51 | +3.798% | 44,775 | +24.599% |
| 2026-03-30 | 25.77 | 26.09 | 25.39 | 25.54 | +0.314% | 11,647 | +29.331% |
| 2026-03-27 | 25.95 | 25.95 | 25.46 | 25.46 | -3.451% | 8,749 | +29.737% |
| 2026-03-26 | 26.69 | 26.91 | 26.28 | 26.37 | -1.604% | 31,082 | +25.260% |
| 2026-03-25 | 27.23 | 27.23 | 26.61 | 26.80 | -0.483% | 9,163 | +23.250% |
| 2026-03-24 | 27.71 | 27.71 | 26.87 | 26.93 | -3.060% | 10,763 | +22.655% |
| 2026-03-23 | 27.95 | 28.21 | 27.75 | 27.78 | -0.466% | 15,692 | +18.902% |
| 2026-03-20 | 28.19 | 28.19 | 27.78 | 27.91 | -1.967% | 449,404 | +18.349% |
| 2026-03-19 | 28.57 | 28.61 | 28.36 | 28.47 | -0.836% | 8,691 | +16.021% |
| 2026-03-18 | 29.03 | 29.09 | 28.70 | 28.71 | -2.314% | 7,141 | +15.051% |
| 2026-03-17 | 29.64 | 29.64 | 29.32 | 29.39 | -0.068% | 4,513 | +12.389% |
| 2026-03-16 | 29.37 | 29.46 | 29.05 | 29.41 | +0.478% | 6,968 | +12.312% |
| 2026-03-13 | 29.85 | 30.00 | 29.23 | 29.27 | -2.074% | 9,451 | +12.850% |
| 2026-03-12 | 30.11 | 30.26 | 29.89 | 29.89 | -0.829% | 9,128 | +10.509% |
| 2026-03-11 | 30.49 | 30.49 | 30.00 | 30.14 | -0.232% | 5,071 | +9.592% |
| 2026-03-10 | 30.10 | 30.40 | 30.00 | 30.21 | -1.081% | 7,611 | +9.338% |
| 2026-03-09 | 30.30 | 30.57 | 30.25 | 30.54 | -0.391% | 3,978 | +8.157% |
| 2026-03-06 | 30.80 | 31.08 | 30.66 | 30.66 | -0.905% | 13,401 | +7.734% |
| 2026-03-05 | 30.37 | 30.94 | 30.37 | 30.94 | +1.717% | 17,890 | +6.759% |
| 2026-03-04 | 30.39 | 30.70 | 30.21 | 30.42 | +0.472% | 6,477 | +8.592% |
| 2026-03-03 | 29.79 | 30.47 | 29.35 | 30.27 | +1.550% | 13,184 | +9.105% |
| 2026-03-02 | 29.22 | 30.02 | 29.22 | 29.81 | +1.266% | 13,621 | +10.795% |
| 2026-02-27 | 29.35 | 29.74 | 28.80 | 29.44 | -2.682% | 35,294 | +12.198% |
| 2026-02-26 | 30.47 | 30.59 | 30.08 | 30.25 | +0.137% | 8,590 | +9.189% |
| 2026-02-25 | 29.20 | 30.21 | 29.20 | 30.21 | +3.922% | 9,937 | +9.338% |
| 2026-02-24 | 28.63 | 29.15 | 28.45 | 29.07 | +1.431% | 10,936 | +13.626% |
| 2026-02-23 | 29.74 | 29.74 | 28.65 | 28.66 | -4.816% | 17,021 | +15.252% |
| 2026-02-20 | 29.87 | 30.27 | 29.87 | 30.11 | +0.200% | 35,464 | +9.701% |
| 2026-02-19 | 30.32 | 30.66 | 29.99 | 30.05 | -0.266% | 18,360 | +9.920% |
| 2026-02-18 | 30.02 | 30.45 | 30.02 | 30.13 | +0.803% | 29,143 | +9.629% |
| 2026-02-17 | 30.08 | 30.08 | 29.77 | 29.89 | -1.968% | 20,495 | +10.509% |
| 2026-02-13 | 30.65 | 30.75 | 30.32 | 30.49 | -0.098% | 20,982 | +8.334% |
| 2026-02-12 | 30.71 | 30.86 | 30.12 | 30.52 | -0.489% | 11,192 | +8.228% |
| 2026-02-11 | 31.05 | 31.05 | 30.57 | 30.67 | -3.004% | 14,267 | +7.698% |
| 2026-02-10 | 32.06 | 32.36 | 31.47 | 31.62 | -0.032% | 8,825 | +4.463% |
| 2026-02-09 | 30.51 | 31.69 | 30.51 | 31.63 | +3.501% | 12,149 | +4.430% |
| 2026-02-06 | 30.29 | 30.56 | 29.80 | 30.56 | +2.585% | 19,830 | +8.086% |
| 2026-02-05 | 31.25 | 31.25 | 29.69 | 29.79 | -5.996% | 29,013 | +10.880% |
| 2026-02-04 | 31.42 | 32.15 | 31.37 | 31.69 | +0.891% | 25,531 | +4.232% |
| 2026-02-03 | 32.29 | 32.29 | 31.28 | 31.41 | -3.473% | 19,673 | +5.161% |
| 2026-02-02 | 33.30 | 33.30 | 32.50 | 32.54 | -2.575% | 19,663 | +1.509% |
| 2026-01-30 | 34.23 | 34.23 | 33.09 | 33.40 | -0.743% | 27,345 | -1.104% |
| 2026-01-29 | 34.51 | 34.51 | 32.63 | 33.65 | -12.187% | 102,618 | -1.839% |
| 2026-01-28 | 38.32 | 38.32 | 38.00 | 38.32 | +0.163% | 18,547 | -13.802% |
| 2026-01-27 | 37.53 | 38.38 | 37.53 | 38.26 | +2.458% | 20,087 | -13.662% |
| 2026-01-26 | 36.90 | 37.60 | 36.53 | 37.34 | +1.055% | 17,246 | -11.540% |
| 2026-01-23 | 35.75 | 37.41 | 35.60 | 36.95 | +4.085% | 34,193 | -10.606% |
| 2026-01-22 | 35.00 | 35.65 | 35.00 | 35.50 | +1.646% | 7,494 | -6.955% |
| 2026-01-21 | 35.66 | 35.66 | 34.50 | 34.92 | -2.668% | 11,313 | -5.423% |
| 2026-01-20 | 35.74 | 35.97 | 35.69 | 35.88 | -2.308% | 5,175 | -7.946% |
| 2026-01-16 | 36.49 | 36.90 | 36.47 | 36.73 | +1.025% | 37,446 | -10.071% |
| 2026-01-15 | 36.70 | 36.78 | 36.26 | 36.36 | -0.500% | 6,941 | -9.149% |
| 2026-01-14 | 37.40 | 37.40 | 36.40 | 36.54 | -2.922% | 7,679 | -9.603% |
| 2026-01-13 | 38.28 | 38.28 | 37.28 | 37.64 | -1.646% | 14,941 | -12.245% |
| 2026-01-12 | 38.50 | 38.60 | 38.26 | 38.27 | -0.881% | 8,690 | -13.689% |
| 2026-01-09 | 38.22 | 38.66 | 38.05 | 38.61 | +0.260% | 8,180 | -14.449% |
| 2026-01-08 | 38.92 | 38.92 | 38.45 | 38.51 | -1.440% | 8,006 | -14.227% |
| 2026-01-07 | 39.03 | 39.59 | 39.02 | 39.07 | +1.222% | 4,700 | -15.462% |
| 2026-01-06 | 38.01 | 38.60 | 37.84 | 38.60 | +1.582% | 6,017 | -14.429% |
| 2026-01-05 | 37.88 | 38.30 | 37.71 | 38.00 | -0.654% | 10,991 | -13.076% |
| 2026-01-02 | 39.32 | 39.32 | 38.00 | 38.25 | -2.721% | 18,443 | -13.644% |
| 2025-12-31 | 39.71 | 39.73 | 39.31 | 39.32 | -0.957% | 8,946 | -15.994% |
| 2025-12-30 | 39.66 | 39.90 | 39.66 | 39.70 | +0.126% | 28,079 | -16.798% |
| 2025-12-29 | 39.62 | 39.72 | 39.45 | 39.65 | -0.825% | 8,794 | -16.693% |
| 2025-12-26 | 40.02 | 40.02 | 39.89 | 39.98 | -0.150% | 6,186 | -17.381% |
| 2025-12-24 | 39.98 | 40.22 | 39.98 | 40.04 | +0.275% | 2,054 | -17.505% |
| 2025-12-23 | 39.83 | 40.07 | 39.83 | 39.93 | +0.428% | 6,721 | -17.277% |
| 2025-12-22 | 39.86 | 39.93 | 39.63 | 39.76 | -0.774% | 6,366 | -16.924% |
| 2025-12-19 | 40.22 | 40.23 | 39.83 | 40.07 | +0.263% | 58,772 | -17.567% |
| 2025-12-18 | 39.50 | 40.29 | 39.50 | 39.97 | +2.030% | 8,104 | -17.350% |
| 2025-12-17 | 39.16 | 39.51 | 39.12 | 39.17 | +0.077% | 11,033 | -15.672% |
| 2025-12-16 | 38.87 | 39.32 | 38.76 | 39.14 | +0.230% | 11,611 | -15.608% |
| 2025-12-15 | 39.31 | 39.42 | 38.88 | 39.05 | -1.364% | 6,435 | -15.413% |
| 2025-12-12 | 39.75 | 39.90 | 39.50 | 39.59 | -1.272% | 9,833 | -16.567% |
| 2025-12-11 | 39.58 | 40.35 | 39.58 | 40.10 | +1.288% | 6,369 | -17.628% |
| 2025-12-10 | 40.00 | 40.00 | 39.43 | 39.59 | -3.576% | 21,222 | -16.567% |
| 2025-12-09 | 40.83 | 41.06 | 40.83 | 41.06 | +0.510% | 4,310 | -19.551% |
| 2025-12-08 | 40.51 | 41.01 | 40.51 | 40.85 | +1.189% | 7,217 | -19.141% |
| 2025-12-05 | 40.28 | 40.37 | 39.97 | 40.37 | +0.598% | 10,829 | -18.179% |
| 2025-12-04 | 40.30 | 40.30 | 39.83 | 40.13 | +0.652% | 10,102 | -17.690% |
| 2025-12-03 | 39.86 | 40.40 | 39.72 | 39.87 | -3.020% | 9,558 | -17.153% |
| 2025-12-02 | 40.95 | 41.37 | 40.95 | 41.11 | +0.766% | 5,763 | -19.655% |
| 2025-12-01 | 41.12 | 41.12 | 40.67 | 40.80 | -1.624% | 6,608 | -19.039% |
| 2025-11-28 | 41.30 | 41.58 | 41.30 | 41.47 | +1.128% | 7,630 | -20.354% |
| 2025-11-26 | 40.84 | 41.01 | 40.51 | 41.01 | +2.167% | 10,112 | -19.456% |
| 2025-11-25 | 39.65 | 40.14 | 38.90 | 40.14 | +1.415% | 6,905 | -17.710% |
| 2025-11-24 | 39.60 | 39.93 | 39.08 | 39.58 | -0.177% | 8,789 | -16.546% |
| 2025-11-21 | 40.53 | 40.53 | 39.57 | 39.65 | -1.637% | 229,673 | -16.693% |
| 2025-11-20 | 41.95 | 41.97 | 40.31 | 40.31 | -2.339% | 27,390 | -18.057% |
| 2025-11-19 | 42.03 | 42.06 | 41.01 | 41.28 | -1.789% | 6,875 | -19.974% |
| 2025-11-18 | 42.23 | 42.57 | 41.25 | 42.03 | -3.018% | 11,087 | -21.405% |
| 2025-11-17 | 42.91 | 43.79 | 42.91 | 43.34 | -1.049% | 8,743 | -23.777% |
| 2025-11-14 | 42.77 | 43.91 | 42.77 | 43.79 | +1.464% | 10,719 | -24.577% |
| 2025-11-13 | 43.96 | 43.97 | 43.16 | 43.16 | -1.836% | 5,290 | -23.473% |
| 2025-11-12 | 43.88 | 44.05 | 42.77 | 43.97 | +0.507% | 9,696 | -24.878% |
| 2025-11-11 | 43.39 | 43.81 | 43.23 | 43.75 | +0.603% | 7,399 | -24.497% |
| 2025-11-10 | 42.92 | 43.57 | 42.83 | 43.49 | +1.852% | 7,763 | -24.041% |
| 2025-11-07 | 42.76 | 42.89 | 42.43 | 42.70 | -0.335% | 11,502 | -22.635% |
| 2025-11-06 | 43.48 | 43.48 | 42.70 | 42.84 | -2.324% | 8,299 | -22.894% |
| 2025-11-05 | 44.57 | 44.57 | 43.75 | 43.86 | -2.102% | 8,890 | -24.686% |
| 2025-11-04 | 44.41 | 44.80 | 43.85 | 44.80 | -0.078% | 14,225 | -26.270% |
| 2025-11-03 | 45.04 | 45.50 | 44.56 | 44.84 | -1.101% | 13,857 | -26.327% |
| 2025-10-31 | 46.05 | 46.05 | 45.00 | 45.33 | -1.810% | 20,600 | -27.139% |
| 2025-10-30 | 46.99 | 47.12 | 45.65 | 46.17 | -3.321% | 29,306 | -28.458% |
| 2025-10-29 | 48.23 | 48.23 | 47.27 | 47.76 | -0.312% | 18,382 | -30.834% |
| 2025-10-28 | 48.65 | 48.92 | 47.86 | 47.91 | +2.758% | 16,682 | -31.050% |
| 2025-10-27 | 46.70 | 47.00 | 46.59 | 46.62 | +0.866% | 13,295 | -29.148% |
| 2025-10-24 | 46.12 | 46.30 | 45.98 | 46.22 | +0.763% | 10,063 | -28.535% |
| 2025-10-23 | 45.85 | 46.18 | 45.77 | 45.87 | -0.098% | 8,642 | -27.990% |
| 2025-10-22 | 45.95 | 46.41 | 45.77 | 45.91 | +0.646% | 24,834 | -28.060% |
| 2025-10-21 | 45.50 | 45.70 | 45.27 | 45.62 | +0.265% | 5,876 | -27.595% |
| 2025-10-20 | 45.13 | 45.76 | 45.13 | 45.50 | +0.087% | 7,536 | -27.404% |
| 2025-10-17 | 44.90 | 45.77 | 44.90 | 45.46 | +0.254% | 28,148 | -27.340% |
| 2025-10-16 | 45.33 | 45.66 | 45.18 | 45.34 | -0.219% | 5,626 | -27.156% |
| 2025-10-15 | 45.85 | 45.94 | 45.29 | 45.44 | -0.279% | 8,301 | -27.315% |
| 2025-10-14 | 44.87 | 45.57 | 44.85 | 45.57 | -1.011% | 5,438 | -27.518% |
| 2025-10-13 | 45.92 | 46.25 | 45.92 | 46.04 | +0.694% | 7,705 | -28.251% |
| 2025-10-10 | 46.79 | 47.00 | 45.72 | 45.72 | -2.608% | 12,441 | -27.753% |
| 2025-10-09 | 47.00 | 47.05 | 46.40 | 46.94 | -0.550% | 12,152 | -29.638% |
| 2025-10-08 | 47.42 | 47.42 | 47.01 | 47.20 | +0.092% | 9,062 | -30.024% |
| 2025-10-07 | 47.32 | 47.56 | 46.87 | 47.16 | -0.987% | 6,026 | -29.960% |
| 2025-10-06 | 46.41 | 47.85 | 46.41 | 47.63 | +2.013% | 34,588 | -30.651% |
| 2025-10-03 | 46.63 | 47.09 | 46.63 | 46.69 | +0.279% | 11,307 | -29.254% |
| 2025-10-02 | 46.98 | 46.98 | 46.13 | 46.56 | -1.138% | 13,588 | -29.057% |
| 2025-10-01 | 46.67 | 47.11 | 46.30 | 47.10 | +0.472% | 7,759 | -29.864% |
| 2025-09-30 | 46.05 | 46.87 | 46.05 | 46.87 | +0.836% | 7,187 | -29.534% |
| 2025-09-29 | 46.01 | 46.61 | 46.01 | 46.49 | +0.078% | 8,964 | -28.944% |
| 2025-09-26 | 46.10 | 46.77 | 45.97 | 46.45 | +0.852% | 8,123 | -28.889% |
| 2025-09-25 | 46.06 | 46.30 | 45.90 | 46.06 | -0.609% | 11,011 | -28.283% |
| 2025-09-24 | 46.40 | 46.56 | 46.06 | 46.34 | -0.098% | 7,983 | -28.720% |
| 2025-09-23 | 46.98 | 46.98 | 46.13 | 46.39 | -1.110% | 21,157 | -28.790% |
| 2025-09-22 | 47.17 | 47.17 | 46.67 | 46.91 | -1.457% | 14,337 | -29.581% |
| 2025-09-19 | 46.99 | 47.74 | 46.68 | 47.60 | +2.366% | 23,426 | -30.607% |
| 2025-09-18 | 46.98 | 47.03 | 46.50 | 46.50 | -0.372% | 18,152 | -28.965% |
| 2025-09-17 | 46.50 | 46.87 | 46.30 | 46.67 | +0.051% | 18,000 | -29.230% |
| 2025-09-16 | 47.29 | 47.29 | 46.59 | 46.65 | -1.520% | 20,827 | -29.194% |
| 2025-09-15 | 46.79 | 47.37 | 46.51 | 47.37 | -0.837% | 25,097 | -30.270% |
| 2025-09-12 | 47.48 | 48.07 | 47.11 | 47.77 | +2.266% | 48,278 | -30.854% |
| 2025-09-11 | 46.60 | 46.90 | 46.40 | 46.71 | +0.164% | 8,864 | -29.287% |
| 2025-09-10 | 46.51 | 46.90 | 46.17 | 46.64 | +0.313% | 7,709 | -29.171% |
| 2025-09-09 | 46.58 | 46.81 | 46.49 | 46.49 | +0.255% | 6,310 | -28.950% |
| 2025-09-08 | 46.25 | 46.74 | 46.23 | 46.37 | +0.180% | 11,684 | -28.769% |
| 2025-09-05 | 47.77 | 47.77 | 46.07 | 46.29 | -2.778% | 13,310 | -28.641% |
| 2025-09-04 | 47.09 | 47.73 | 47.09 | 47.61 | +0.358% | 18,324 | -30.623% |
| 2025-09-03 | 47.45 | 47.63 | 47.20 | 47.44 | -0.077% | 7,526 | -30.375% |
| 2025-09-02 | 47.06 | 47.48 | 46.46 | 47.48 | -0.529% | 14,371 | -30.428% |
| 2025-08-29 | 48.00 | 48.18 | 47.55 | 47.73 | -0.985% | 15,236 | -30.796% |
| 2025-08-28 | 47.95 | 48.38 | 47.80 | 48.20 | +0.656% | 16,712 | -31.478% |
| 2025-08-27 | 47.41 | 47.91 | 47.10 | 47.89 | +1.399% | 11,909 | -31.028% |
| 2025-08-26 | 47.63 | 47.71 | 46.96 | 47.23 | -0.798% | 15,641 | -30.063% |
| 2025-08-25 | 47.73 | 48.08 | 47.61 | 47.61 | -2.686% | 20,425 | -30.622% |
| 2025-08-22 | 48.50 | 49.23 | 48.50 | 48.92 | +0.724% | 32,983 | -32.485% |
| 2025-08-21 | 48.50 | 48.87 | 48.47 | 48.57 | -0.214% | 5,656 | -31.996% |
| 2025-08-20 | 49.19 | 49.19 | 48.60 | 48.68 | -1.123% | 5,844 | -32.141% |
| 2025-08-19 | 49.49 | 49.49 | 49.00 | 49.23 | -1.512% | 8,124 | -32.903% |
| 2025-08-18 | 50.64 | 50.64 | 49.51 | 49.98 | -1.684% | 7,818 | -33.917% |
| 2025-08-15 | 51.35 | 51.59 | 50.84 | 50.84 | -0.650% | 9,282 | -35.030% |
| 2025-08-14 | 51.22 | 51.22 | 50.95 | 51.17 | +0.498% | 3,100 | -35.453% |
| 2025-08-13 | 52.40 | 52.40 | 50.76 | 50.92 | -2.005% | 10,787 | -35.132% |
| 2025-08-12 | 51.48 | 52.19 | 51.35 | 51.96 | +1.932% | 6,147 | -36.432% |
| 2025-08-11 | 51.24 | 51.66 | 50.98 | 50.98 | -1.177% | 9,805 | -35.204% |
| 2025-08-08 | 51.82 | 51.88 | 51.37 | 51.58 | +0.264% | 10,376 | -35.966% |
| 2025-08-07 | 52.13 | 52.13 | 51.28 | 51.45 | -1.131% | 5,283 | -35.797% |
| 2025-08-06 | 52.30 | 52.39 | 52.04 | 52.04 | -0.642% | 4,462 | -36.524% |
| 2025-08-05 | 53.31 | 53.31 | 52.37 | 52.37 | -1.759% | 6,024 | -36.931% |
| 2025-08-04 | 52.31 | 53.62 | 52.31 | 53.31 | +1.836% | 5,046 | -38.041% |
| 2025-08-01 | 53.02 | 53.06 | 51.97 | 52.35 | -1.924% | 12,190 | -36.903% |
| 2025-07-31 | 55.97 | 55.97 | 53.25 | 53.38 | +4.870% | 17,397 | -38.117% |
| 2025-07-30 | 50.75 | 51.01 | 50.65 | 50.90 | +0.079% | 10,694 | -35.104% |
| 2025-07-29 | 51.40 | 51.41 | 50.78 | 50.86 | +0.067% | 3,585 | -35.052% |
| 2025-07-28 | 50.95 | 50.95 | 50.63 | 50.82 | -0.365% | 5,158 | -35.009% |
| 2025-07-25 | 50.98 | 51.49 | 50.74 | 51.01 | +0.541% | 5,667 | -35.246% |
| 2025-07-24 | 50.73 | 50.94 | 50.34 | 50.74 | 0.000% | 5,794 | -34.895% |