MSFY
Kurv Yield Premium Strategy Microsoft (MSFT) ETF
stockBATSETF
At CloseOct 2, 2026 10:11:13 AM EDT
21.05USD+0.289%(+0.06)4,305
MSFY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.04 | 21.04 | 20.84 | 20.99 | +1.153% | 2,960 | 0.000% |
| 2026-10-01 | 21.19 | 21.19 | 20.75 | 20.75 | -0.289% | 11,904 | +1.153% |
| 2026-09-30 | 20.70 | 21.08 | 20.70 | 20.81 | +0.954% | 7,524 | +0.861% |
| 2026-09-29 | 20.44 | 20.79 | 20.44 | 20.61 | -0.155% | 2,484 | +1.823% |
| 2026-09-28 | 20.49 | 20.66 | 20.40 | 20.65 | -1.548% | 2,002 | +1.666% |
| 2026-09-25 | 20.40 | 21.04 | 20.40 | 20.97 | +4.243% | 9,363 | +0.092% |
| 2026-09-24 | 19.93 | 20.12 | 19.91 | 20.12 | -0.682% | 6,532 | +4.339% |
| 2026-09-23 | 20.50 | 20.55 | 20.18 | 20.25 | +0.556% | 5,481 | +3.627% |
| 2026-09-22 | 20.41 | 20.41 | 19.93 | 20.14 | -0.686% | 5,829 | +4.202% |
| 2026-09-21 | 20.09 | 20.28 | 19.86 | 20.28 | +1.715% | 6,740 | +3.487% |
| 2026-09-18 | 20.00 | 20.00 | 19.84 | 19.94 | -1.068% | 3,267 | +5.262% |
| 2026-09-17 | 20.10 | 20.16 | 19.98 | 20.16 | +1.927% | 3,790 | +4.138% |
| 2026-09-16 | 20.06 | 20.06 | 19.68 | 19.77 | -1.591% | 3,349 | +6.145% |
| 2026-09-15 | 20.25 | 20.44 | 20.09 | 20.09 | -2.029% | 3,651 | +4.456% |
| 2026-09-14 | 20.30 | 20.72 | 20.20 | 20.51 | +2.046% | 11,987 | +2.337% |
| 2026-09-11 | 19.99 | 20.18 | 19.97 | 20.10 | +0.868% | 10,630 | +4.431% |
| 2026-09-10 | 19.64 | 19.94 | 19.64 | 19.93 | -0.171% | 10,981 | +5.337% |
| 2026-09-09 | 19.84 | 19.96 | 19.84 | 19.96 | -1.019% | 3,275 | +5.157% |
| 2026-09-08 | 20.20 | 20.23 | 20.05 | 20.17 | -1.463% | 7,017 | +4.085% |
| 2026-09-04 | 21.01 | 21.01 | 20.45 | 20.46 | -2.315% | 12,336 | +2.562% |
| 2026-09-03 | 20.36 | 21.15 | 20.36 | 20.95 | +3.099% | 5,268 | +0.189% |
| 2026-09-02 | 20.50 | 20.50 | 20.22 | 20.32 | -0.922% | 5,790 | +3.294% |
| 2026-09-01 | 20.31 | 20.66 | 20.31 | 20.51 | -1.402% | 5,581 | +2.342% |
| 2026-08-31 | 20.80 | 20.98 | 20.80 | 20.80 | -1.328% | 4,852 | +0.907% |
| 2026-08-28 | 20.81 | 21.21 | 20.81 | 21.08 | +1.879% | 10,473 | -0.433% |
| 2026-08-27 | 20.22 | 20.73 | 20.22 | 20.69 | +1.714% | 6,709 | +1.438% |
| 2026-08-26 | 20.27 | 20.34 | 20.16 | 20.34 | +1.219% | 3,581 | +3.177% |
| 2026-08-25 | 19.72 | 20.12 | 19.72 | 20.10 | +0.835% | 6,644 | +4.434% |
| 2026-08-24 | 19.72 | 20.00 | 19.72 | 19.93 | +0.979% | 4,477 | +5.306% |
| 2026-08-21 | 19.67 | 19.82 | 19.67 | 19.74 | +0.563% | 2,590 | +6.337% |
| 2026-08-20 | 19.69 | 19.73 | 19.53 | 19.63 | -0.820% | 3,124 | +6.937% |
| 2026-08-19 | 19.70 | 19.94 | 19.65 | 19.79 | +0.863% | 7,532 | +6.060% |
| 2026-08-18 | 19.48 | 19.74 | 19.48 | 19.62 | +0.516% | 5,682 | +6.975% |
| 2026-08-17 | 19.97 | 19.97 | 19.47 | 19.52 | -3.539% | 19,643 | +7.527% |
| 2026-08-14 | 20.24 | 20.39 | 20.24 | 20.24 | -0.261% | 8,724 | +3.722% |
| 2026-08-13 | 20.39 | 20.47 | 20.20 | 20.29 | +0.770% | 5,317 | +3.451% |
| 2026-08-12 | 20.53 | 20.53 | 20.11 | 20.13 | -2.930% | 8,293 | +4.248% |
| 2026-08-11 | 20.77 | 20.78 | 20.63 | 20.74 | -0.424% | 13,058 | +1.193% |
| 2026-08-10 | 20.79 | 21.05 | 20.79 | 20.83 | +0.931% | 15,339 | +0.764% |
| 2026-08-07 | 20.64 | 20.80 | 20.58 | 20.64 | -0.010% | 6,617 | +1.702% |
| 2026-08-06 | 19.98 | 20.64 | 19.98 | 20.64 | +2.457% | 19,354 | +1.692% |
| 2026-08-05 | 20.35 | 20.35 | 20.05 | 20.14 | -0.785% | 9,017 | +4.191% |
| 2026-08-04 | 20.10 | 20.50 | 20.06 | 20.30 | +1.118% | 24,511 | +3.373% |
| 2026-08-03 | 19.84 | 20.18 | 19.84 | 20.08 | +2.580% | 28,981 | +4.528% |
| 2026-07-31 | 19.25 | 19.57 | 19.25 | 19.57 | +1.872% | 19,242 | +7.225% |
| 2026-07-30 | 18.58 | 19.38 | 18.58 | 19.22 | +13.164% | 45,094 | +9.233% |
| 2026-07-29 | 17.05 | 17.34 | 16.98 | 16.98 | -0.411% | 15,948 | +23.612% |
| 2026-07-28 | 17.25 | 17.31 | 16.99 | 17.05 | +0.983% | 6,719 | +23.104% |
| 2026-07-27 | 16.91 | 17.08 | 16.88 | 16.88 | +1.650% | 10,167 | +24.315% |
| 2026-07-24 | 16.64 | 16.70 | 16.61 | 16.61 | +0.423% | 2,507 | +26.365% |
| 2026-07-23 | 17.02 | 17.02 | 16.46 | 16.54 | -2.534% | 9,792 | +26.900% |
| 2026-07-22 | 17.39 | 17.39 | 16.82 | 16.97 | -2.583% | 14,117 | +23.685% |
| 2026-07-21 | 17.40 | 17.45 | 17.40 | 17.42 | -0.997% | 2,296 | +20.490% |
| 2026-07-20 | 17.08 | 17.61 | 17.04 | 17.60 | +2.235% | 11,394 | +19.288% |
| 2026-07-17 | 17.18 | 17.26 | 17.08 | 17.21 | -1.761% | 5,659 | +21.954% |
| 2026-07-16 | 17.46 | 17.72 | 17.22 | 17.52 | +1.589% | 8,173 | +19.807% |
| 2026-07-15 | 16.88 | 17.40 | 16.88 | 17.25 | +1.566% | 28,611 | +21.711% |
| 2026-07-14 | 16.83 | 17.09 | 16.83 | 16.98 | -1.538% | 32,819 | +23.617% |
| 2026-07-13 | 17.03 | 17.35 | 16.96 | 17.24 | +1.687% | 10,083 | +21.716% |
| 2026-07-10 | 17.23 | 17.23 | 16.79 | 16.96 | -0.009% | 5,001 | +23.769% |
| 2026-07-09 | 16.42 | 16.96 | 16.38 | 16.96 | +0.670% | 10,218 | +23.758% |
| 2026-07-08 | 16.84 | 16.92 | 16.80 | 16.85 | -1.966% | 2,618 | +24.586% |
| 2026-07-07 | 17.38 | 17.45 | 17.12 | 17.18 | +0.847% | 9,170 | +22.137% |
| 2026-07-06 | 17.12 | 17.12 | 16.87 | 17.04 | -1.060% | 2,909 | +23.172% |
| 2026-07-02 | 17.08 | 17.30 | 17.05 | 17.22 | +1.732% | 5,031 | +21.866% |
| 2026-07-01 | 16.81 | 17.12 | 16.51 | 16.93 | +3.048% | 16,076 | +23.977% |
| 2026-06-30 | 16.25 | 16.43 | 16.25 | 16.43 | +1.461% | 16,243 | +27.755% |
| 2026-06-29 | 16.70 | 16.77 | 16.16 | 16.19 | -2.144% | 21,126 | +29.621% |
| 2026-06-26 | 15.69 | 16.55 | 15.69 | 16.55 | +6.881% | 14,259 | +26.842% |
| 2026-06-25 | 15.91 | 15.92 | 15.38 | 15.48 | -3.655% | 20,770 | +35.570% |
| 2026-06-24 | 16.44 | 16.56 | 16.07 | 16.07 | -2.785% | 12,276 | +30.615% |
| 2026-06-23 | 16.43 | 16.58 | 16.40 | 16.53 | +2.037% | 6,951 | +26.977% |
| 2026-06-22 | 16.75 | 16.75 | 16.20 | 16.20 | -3.058% | 27,118 | +29.564% |
| 2026-06-18 | 16.76 | 16.77 | 16.45 | 16.71 | -0.232% | 14,653 | +25.601% |
| 2026-06-17 | 17.27 | 17.27 | 16.68 | 16.75 | -3.788% | 22,958 | +25.309% |
| 2026-06-16 | 17.56 | 17.56 | 17.27 | 17.41 | -1.487% | 9,694 | +20.562% |
| 2026-06-15 | 17.51 | 17.77 | 17.51 | 17.67 | +2.584% | 11,023 | +18.770% |
| 2026-06-12 | 16.98 | 17.25 | 16.89 | 17.23 | -0.422% | 9,428 | +21.840% |
| 2026-06-11 | 17.60 | 17.60 | 16.97 | 17.30 | -2.094% | 43,911 | +21.325% |
| 2026-06-10 | 17.69 | 17.94 | 17.57 | 17.67 | -2.376% | 12,817 | +18.785% |
| 2026-06-09 | 18.44 | 18.56 | 17.83 | 18.10 | -2.426% | 25,382 | +15.963% |
| 2026-06-08 | 18.62 | 18.64 | 18.41 | 18.55 | -1.356% | 10,741 | +13.150% |
| 2026-06-05 | 19.18 | 19.18 | 18.69 | 18.80 | -2.967% | 21,312 | +11.616% |
| 2026-06-04 | 19.65 | 19.65 | 19.32 | 19.38 | +0.250% | 17,182 | +8.304% |
| 2026-06-03 | 19.92 | 19.92 | 19.20 | 19.33 | -3.429% | 13,893 | +8.575% |
| 2026-06-02 | 20.22 | 20.52 | 19.98 | 20.02 | -4.676% | 22,435 | +4.852% |
| 2026-06-01 | 21.05 | 21.12 | 20.84 | 21.00 | +3.346% | 18,673 | -0.051% |
| 2026-05-29 | 19.65 | 20.32 | 19.63 | 20.32 | +4.904% | 23,744 | +3.294% |
| 2026-05-28 | 18.80 | 19.46 | 18.80 | 19.37 | +4.297% | 19,219 | +8.360% |
| 2026-05-27 | 18.55 | 18.72 | 18.43 | 18.57 | -0.949% | 3,783 | +13.016% |
| 2026-05-26 | 18.84 | 18.93 | 18.62 | 18.75 | -1.055% | 14,479 | +11.943% |
| 2026-05-22 | 19.12 | 19.12 | 18.80 | 18.95 | +0.170% | 4,826 | +10.761% |
| 2026-05-21 | 19.14 | 19.15 | 18.80 | 18.92 | -0.236% | 10,145 | +10.949% |
| 2026-05-20 | 18.51 | 18.96 | 18.50 | 18.96 | +1.026% | 8,419 | +10.687% |
| 2026-05-19 | 19.32 | 19.36 | 18.77 | 18.77 | -1.520% | 10,514 | +11.823% |
| 2026-05-18 | 18.84 | 19.14 | 18.80 | 19.06 | +0.536% | 12,538 | +10.123% |
| 2026-05-15 | 18.60 | 19.32 | 18.60 | 18.96 | +3.309% | 20,748 | +10.714% |
| 2026-05-14 | 18.00 | 18.47 | 17.99 | 18.35 | +1.320% | 35,036 | +14.377% |
| 2026-05-13 | 18.12 | 18.16 | 17.95 | 18.11 | -1.999% | 9,109 | +15.887% |
| 2026-05-12 | 18.88 | 18.88 | 18.41 | 18.48 | -1.197% | 6,910 | +13.570% |
| 2026-05-11 | 18.54 | 18.71 | 18.54 | 18.71 | -0.926% | 15,471 | +12.211% |
| 2026-05-08 | 18.86 | 19.02 | 18.80 | 18.88 | -1.188% | 20,969 | +11.172% |
| 2026-05-07 | 19.22 | 19.34 | 19.10 | 19.11 | +1.696% | 11,174 | +9.851% |
| 2026-05-06 | 18.50 | 18.93 | 18.37 | 18.79 | +0.731% | 11,813 | +11.715% |
| 2026-05-05 | 18.83 | 18.83 | 18.53 | 18.65 | -0.390% | 11,497 | +12.532% |
| 2026-05-04 | 18.72 | 19.09 | 18.70 | 18.73 | -0.381% | 38,932 | +12.092% |
| 2026-05-01 | 18.80 | 18.91 | 18.66 | 18.80 | +1.548% | 7,686 | +11.665% |
| 2026-04-30 | 18.77 | 18.77 | 18.00 | 18.51 | -4.341% | 42,403 | +13.394% |
| 2026-04-29 | 19.39 | 19.39 | 19.12 | 19.35 | -1.276% | 11,559 | +8.472% |
| 2026-04-28 | 19.37 | 19.60 | 19.23 | 19.60 | +1.083% | 17,715 | +7.088% |
| 2026-04-27 | 19.20 | 19.44 | 19.05 | 19.39 | +0.052% | 10,105 | +8.248% |
| 2026-04-24 | 19.11 | 19.38 | 18.99 | 19.38 | +2.377% | 10,110 | +8.304% |
| 2026-04-23 | 19.04 | 19.30 | 18.80 | 18.93 | -4.370% | 13,226 | +10.878% |
| 2026-04-22 | 19.52 | 19.82 | 19.52 | 19.80 | +2.247% | 11,317 | +6.033% |
| 2026-04-21 | 19.07 | 19.48 | 19.07 | 19.36 | +1.521% | 10,042 | +8.416% |
| 2026-04-20 | 19.18 | 19.18 | 18.95 | 19.07 | -1.012% | 15,810 | +10.064% |
| 2026-04-17 | 19.32 | 19.65 | 19.19 | 19.27 | +0.555% | 22,762 | +8.950% |
| 2026-04-16 | 19.15 | 19.19 | 18.79 | 19.16 | +2.017% | 17,428 | +9.555% |
| 2026-04-15 | 18.19 | 18.90 | 18.18 | 18.78 | +3.814% | 17,811 | +11.764% |
| 2026-04-14 | 17.92 | 18.19 | 17.82 | 18.09 | +2.444% | 41,429 | +16.027% |
| 2026-04-13 | 17.06 | 17.66 | 17.03 | 17.66 | +3.751% | 12,568 | +18.863% |
| 2026-04-10 | 17.24 | 17.24 | 16.94 | 17.02 | -0.700% | 17,247 | +23.321% |
| 2026-04-09 | 17.16 | 17.16 | 16.80 | 17.14 | -0.286% | 26,051 | +22.458% |
| 2026-04-08 | 17.69 | 17.69 | 17.03 | 17.19 | +0.868% | 17,335 | +22.108% |
| 2026-04-07 | 17.04 | 17.08 | 16.83 | 17.04 | -0.460% | 25,178 | +23.168% |
| 2026-04-06 | 17.21 | 17.21 | 17.03 | 17.12 | +0.239% | 52,620 | +22.601% |
| 2026-04-02 | 16.70 | 17.08 | 16.70 | 17.08 | +1.027% | 10,534 | +22.894% |
| 2026-04-01 | 17.27 | 17.27 | 16.89 | 16.91 | -0.381% | 16,330 | +24.157% |
| 2026-03-31 | 16.80 | 17.03 | 16.60 | 16.97 | +3.280% | 8,458 | +23.683% |
| 2026-03-30 | 16.45 | 16.71 | 16.36 | 16.43 | +0.436% | 8,910 | +27.740% |
| 2026-03-27 | 16.70 | 16.70 | 16.30 | 16.36 | -2.677% | 14,484 | +28.296% |
| 2026-03-26 | 17.09 | 17.14 | 16.80 | 16.81 | -1.241% | 20,244 | +24.862% |
| 2026-03-25 | 17.28 | 17.35 | 16.98 | 17.02 | -0.419% | 14,977 | +23.312% |
| 2026-03-24 | 17.50 | 17.50 | 17.06 | 17.09 | -3.429% | 10,269 | +22.795% |
| 2026-03-23 | 17.69 | 17.85 | 17.57 | 17.70 | +0.970% | 8,307 | +18.584% |
| 2026-03-20 | 17.95 | 17.95 | 17.51 | 17.53 | -2.176% | 10,776 | +19.734% |
| 2026-03-19 | 17.99 | 18.09 | 17.88 | 17.92 | -1.158% | 7,169 | +17.128% |
| 2026-03-18 | 18.39 | 18.39 | 18.09 | 18.13 | -2.264% | 5,033 | +15.771% |
| 2026-03-17 | 18.52 | 18.57 | 18.43 | 18.55 | -0.161% | 10,488 | +13.150% |
| 2026-03-16 | 18.34 | 18.58 | 18.33 | 18.58 | +1.198% | 6,191 | +12.967% |
| 2026-03-13 | 18.63 | 18.64 | 18.31 | 18.36 | -1.669% | 4,546 | +14.321% |
| 2026-03-12 | 18.80 | 18.85 | 18.67 | 18.67 | -0.682% | 4,857 | +12.412% |
| 2026-03-11 | 19.02 | 19.02 | 18.68 | 18.80 | -1.725% | 10,136 | +11.645% |
| 2026-03-10 | 19.18 | 19.22 | 18.95 | 19.13 | -1.050% | 49,864 | +9.719% |
| 2026-03-09 | 18.91 | 19.35 | 18.91 | 19.33 | +0.693% | 18,838 | +8.567% |
| 2026-03-06 | 19.45 | 19.45 | 19.20 | 19.20 | -0.603% | 5,416 | +9.319% |
| 2026-03-05 | 19.13 | 19.36 | 19.13 | 19.32 | +1.080% | 8,905 | +8.661% |
| 2026-03-04 | 18.96 | 19.33 | 18.91 | 19.11 | +0.526% | 17,466 | +9.834% |
| 2026-03-03 | 18.55 | 19.10 | 18.52 | 19.01 | +1.387% | 7,021 | +10.412% |
| 2026-03-02 | 18.43 | 18.83 | 18.43 | 18.75 | +2.013% | 13,596 | +11.943% |
| 2026-02-27 | 18.47 | 18.58 | 18.36 | 18.38 | -2.875% | 41,293 | +14.196% |
| 2026-02-26 | 18.95 | 19.04 | 18.79 | 18.92 | +0.127% | 6,147 | +10.914% |
| 2026-02-25 | 18.47 | 18.90 | 18.45 | 18.90 | +3.505% | 13,552 | +11.054% |
| 2026-02-24 | 17.88 | 18.26 | 17.88 | 18.26 | +1.670% | 9,036 | +14.947% |
| 2026-02-23 | 18.55 | 18.55 | 17.90 | 17.96 | -3.854% | 34,349 | +16.867% |
| 2026-02-20 | 18.60 | 18.83 | 18.60 | 18.68 | -0.532% | 8,105 | +12.362% |
| 2026-02-19 | 18.71 | 18.92 | 18.66 | 18.78 | +0.428% | 11,355 | +11.764% |
| 2026-02-18 | 18.80 | 18.89 | 18.67 | 18.70 | +0.511% | 13,583 | +12.242% |
| 2026-02-17 | 18.69 | 18.78 | 18.54 | 18.61 | -1.272% | 10,110 | +12.815% |
| 2026-02-13 | 18.91 | 19.02 | 18.69 | 18.84 | -0.141% | 9,809 | +11.380% |
| 2026-02-12 | 19.00 | 19.13 | 18.74 | 18.87 | -0.782% | 13,117 | +11.223% |
| 2026-02-11 | 19.51 | 19.51 | 18.83 | 19.02 | -5.608% | 21,222 | +10.354% |
| 2026-02-10 | 20.30 | 20.57 | 20.13 | 20.15 | -0.149% | 75,579 | +4.165% |
| 2026-02-09 | 19.75 | 20.21 | 19.74 | 20.18 | +3.275% | 11,747 | +4.010% |
| 2026-02-06 | 19.32 | 19.54 | 19.03 | 19.54 | +2.063% | 17,205 | +7.417% |
| 2026-02-05 | 19.65 | 19.72 | 19.11 | 19.14 | -5.288% | 18,465 | +9.633% |
| 2026-02-04 | 19.92 | 20.34 | 19.92 | 20.21 | +1.222% | 6,830 | +3.835% |
| 2026-02-03 | 20.60 | 20.60 | 19.89 | 19.97 | -3.387% | 14,152 | +5.104% |
| 2026-02-02 | 20.92 | 21.02 | 20.67 | 20.67 | -1.431% | 12,021 | +1.545% |
| 2026-01-30 | 21.54 | 21.54 | 20.93 | 20.97 | -0.757% | 18,501 | +0.092% |
| 2026-01-29 | 21.72 | 22.95 | 20.69 | 21.13 | -11.811% | 49,322 | -0.666% |
| 2026-01-28 | 23.76 | 23.96 | 23.62 | 23.96 | +0.842% | 10,040 | -12.399% |
| 2026-01-27 | 23.55 | 23.79 | 23.45 | 23.76 | +2.282% | 5,066 | -11.661% |
| 2026-01-26 | 22.99 | 23.39 | 22.98 | 23.23 | +1.070% | 14,564 | -9.646% |
| 2026-01-23 | 22.31 | 23.14 | 22.31 | 22.98 | +3.923% | 7,807 | -8.679% |
| 2026-01-22 | 21.93 | 22.12 | 21.84 | 22.12 | +1.825% | 3,078 | -5.096% |
| 2026-01-21 | 22.09 | 22.18 | 21.70 | 21.72 | -2.513% | 22,643 | -3.364% |
| 2026-01-20 | 22.29 | 22.43 | 22.00 | 22.28 | -1.677% | 8,960 | -5.793% |
| 2026-01-16 | 22.41 | 22.80 | 22.41 | 22.66 | +1.025% | 6,752 | -7.373% |
| 2026-01-15 | 22.78 | 22.78 | 22.43 | 22.43 | -0.576% | 8,833 | -6.423% |
| 2026-01-14 | 23.07 | 23.07 | 22.53 | 22.56 | -4.041% | 12,318 | -6.962% |
| 2026-01-13 | 23.77 | 23.77 | 23.25 | 23.51 | -1.467% | 25,331 | -10.722% |
| 2026-01-12 | 23.79 | 24.02 | 23.79 | 23.86 | -0.583% | 18,284 | -12.031% |
| 2026-01-09 | 23.75 | 24.01 | 23.69 | 24.00 | +0.671% | 12,452 | -12.545% |
| 2026-01-08 | 24.09 | 24.09 | 23.84 | 23.84 | -1.265% | 5,575 | -11.958% |
| 2026-01-07 | 24.03 | 24.38 | 23.98 | 24.15 | +0.690% | 12,351 | -13.071% |
| 2026-01-06 | 23.78 | 23.98 | 23.59 | 23.98 | +1.096% | 28,713 | -12.472% |
| 2026-01-05 | 23.64 | 23.82 | 23.54 | 23.72 | +0.205% | 10,843 | -11.512% |
| 2026-01-02 | 24.22 | 24.22 | 23.58 | 23.67 | -2.386% | 11,034 | -11.331% |
| 2025-12-31 | 24.30 | 24.35 | 24.24 | 24.25 | -0.696% | 8,474 | -13.446% |
| 2025-12-30 | 24.41 | 24.46 | 24.38 | 24.42 | +0.335% | 9,727 | -14.049% |
| 2025-12-29 | 24.32 | 24.40 | 24.24 | 24.34 | -0.129% | 7,623 | -13.761% |
| 2025-12-26 | 24.43 | 24.43 | 24.32 | 24.37 | -0.164% | 6,423 | -13.872% |
| 2025-12-24 | 24.39 | 24.45 | 24.37 | 24.41 | +0.185% | 4,518 | -14.014% |
| 2025-12-23 | 24.16 | 24.39 | 24.16 | 24.36 | +0.441% | 5,788 | -13.854% |
| 2025-12-22 | 24.23 | 24.31 | 24.14 | 24.26 | +0.108% | 6,744 | -13.474% |
| 2025-12-19 | 24.28 | 24.32 | 24.16 | 24.23 | -0.116% | 23,760 | -13.381% |
| 2025-12-18 | 24.08 | 24.41 | 24.08 | 24.26 | +1.770% | 3,954 | -13.482% |
| 2025-12-17 | 23.79 | 23.98 | 23.79 | 23.84 | -0.097% | 4,078 | -11.950% |
| 2025-12-16 | 23.54 | 23.87 | 23.54 | 23.86 | +0.595% | 5,637 | -12.035% |
| 2025-12-15 | 23.90 | 23.97 | 23.67 | 23.72 | -0.670% | 7,409 | -11.512% |
| 2025-12-12 | 24.02 | 24.02 | 23.79 | 23.88 | -1.282% | 21,770 | -12.105% |
| 2025-12-11 | 23.89 | 24.27 | 23.86 | 24.19 | +1.268% | 17,623 | -13.232% |
| 2025-12-10 | 24.28 | 24.28 | 23.83 | 23.89 | -4.882% | 18,265 | -12.131% |
| 2025-12-09 | 25.05 | 25.14 | 25.03 | 25.11 | +0.358% | 31,618 | -16.421% |
| 2025-12-08 | 24.94 | 25.05 | 24.94 | 25.02 | +0.924% | 3,048 | -16.121% |
| 2025-12-05 | 24.76 | 24.84 | 24.62 | 24.79 | +0.288% | 4,100 | -15.346% |
| 2025-12-04 | 24.56 | 24.74 | 24.53 | 24.72 | +0.418% | 7,335 | -15.102% |
| 2025-12-03 | 24.56 | 24.87 | 24.53 | 24.62 | -2.352% | 19,131 | -14.747% |
| 2025-12-02 | 25.08 | 25.28 | 25.03 | 25.21 | +0.833% | 7,804 | -16.752% |
| 2025-12-01 | 25.03 | 25.18 | 24.95 | 25.00 | -1.206% | 13,544 | -16.059% |
| 2025-11-28 | 25.12 | 25.31 | 25.12 | 25.31 | +1.281% | 3,687 | -17.071% |
| 2025-11-26 | 24.87 | 25.08 | 24.80 | 24.99 | +1.733% | 12,600 | -16.009% |
| 2025-11-25 | 24.33 | 24.62 | 24.02 | 24.56 | +0.582% | 8,000 | -14.553% |
| 2025-11-24 | 24.48 | 24.57 | 24.24 | 24.42 | +0.551% | 4,293 | -14.056% |
| 2025-11-21 | 24.29 | 24.50 | 24.21 | 24.29 | -1.227% | 7,116 | -13.583% |
| 2025-11-20 | 25.37 | 25.37 | 24.50 | 24.59 | -1.508% | 4,345 | -14.643% |
| 2025-11-19 | 25.30 | 25.39 | 24.83 | 24.97 | -1.358% | 7,000 | -15.930% |
| 2025-11-18 | 25.44 | 25.52 | 25.07 | 25.31 | -2.133% | 19,733 | -17.071% |
| 2025-11-17 | 26.03 | 26.05 | 25.79 | 25.86 | -0.533% | 6,799 | -18.840% |
| 2025-11-14 | 25.49 | 26.05 | 25.49 | 26.00 | +0.971% | 6,552 | -19.272% |
| 2025-11-13 | 25.83 | 26.13 | 25.67 | 25.75 | -1.379% | 7,166 | -18.488% |
| 2025-11-12 | 26.17 | 26.17 | 25.57 | 26.11 | -2.573% | 11,875 | -19.612% |
| 2025-11-11 | 26.57 | 26.81 | 26.53 | 26.80 | +0.589% | 14,279 | -21.680% |
| 2025-11-10 | 26.50 | 26.67 | 26.40 | 26.64 | +1.608% | 6,745 | -21.219% |
| 2025-11-07 | 26.11 | 26.23 | 26.09 | 26.22 | +0.008% | 2,405 | -19.952% |
| 2025-11-06 | 26.62 | 26.62 | 26.16 | 26.22 | -1.559% | 6,710 | -19.946% |
| 2025-11-05 | 26.92 | 26.97 | 26.63 | 26.63 | -1.212% | 6,340 | -21.193% |
| 2025-11-04 | 26.90 | 26.96 | 26.83 | 26.96 | -0.144% | 3,472 | -22.148% |
| 2025-11-03 | 26.99 | 27.05 | 26.93 | 27.00 | +0.016% | 2,634 | -22.260% |
| 2025-10-31 | 27.45 | 27.45 | 26.93 | 27.00 | -1.657% | 5,451 | -22.248% |
| 2025-10-30 | 27.64 | 27.65 | 27.25 | 27.45 | -1.338% | 8,597 | -23.536% |
| 2025-10-29 | 27.75 | 27.85 | 27.69 | 27.82 | -0.235% | 3,942 | -24.560% |
| 2025-10-28 | 28.01 | 28.10 | 27.89 | 27.89 | +1.413% | 8,941 | -24.737% |
| 2025-10-27 | 27.55 | 27.59 | 27.47 | 27.50 | +1.064% | 2,330 | -23.674% |
| 2025-10-24 | 27.14 | 27.23 | 27.14 | 27.21 | +0.554% | 1,308 | -22.862% |
| 2025-10-23 | 27.15 | 27.15 | 26.93 | 27.06 | +0.234% | 2,021 | -22.434% |
| 2025-10-22 | 26.90 | 27.13 | 26.89 | 27.00 | +0.443% | 7,689 | -22.253% |
| 2025-10-21 | 26.77 | 26.88 | 26.69 | 26.88 | +0.262% | 2,702 | -21.908% |
| 2025-10-20 | 26.64 | 26.88 | 26.64 | 26.81 | +0.490% | 1,680 | -21.704% |
| 2025-10-17 | 26.50 | 26.73 | 26.50 | 26.68 | +0.497% | 1,098 | -21.320% |
| 2025-10-16 | 26.58 | 26.74 | 26.46 | 26.55 | -0.166% | 6,809 | -20.930% |
| 2025-10-15 | 26.76 | 26.76 | 26.51 | 26.59 | -2.522% | 3,981 | -21.061% |
| 2025-10-14 | 27.09 | 27.38 | 27.09 | 27.28 | -0.044% | 6,646 | -23.052% |
| 2025-10-13 | 27.26 | 27.35 | 27.25 | 27.29 | +0.568% | 2,308 | -23.086% |
| 2025-10-10 | 27.34 | 27.47 | 27.14 | 27.14 | -1.916% | 1,300 | -22.649% |
| 2025-10-09 | 27.61 | 27.67 | 27.49 | 27.67 | -0.186% | 6,185 | -24.131% |
| 2025-10-08 | 27.79 | 27.79 | 27.72 | 27.72 | +0.238% | 609 | -24.272% |
| 2025-10-07 | 27.67 | 27.77 | 27.62 | 27.65 | -0.364% | 2,551 | -24.092% |
| 2025-10-06 | 27.41 | 27.81 | 27.41 | 27.75 | +1.222% | 3,392 | -24.368% |
| 2025-10-03 | 27.35 | 27.52 | 27.31 | 27.42 | +0.567% | 7,998 | -23.444% |
| 2025-10-02 | 27.33 | 27.33 | 27.07 | 27.26 | -0.064% | 1,228 | -23.010% |
| 2025-10-01 | 27.30 | 27.31 | 27.28 | 27.28 | +0.225% | 1,099 | -23.059% |
| 2025-09-30 | 27.19 | 27.22 | 27.09 | 27.22 | +0.455% | 2,241 | -22.886% |
| 2025-09-29 | 27.06 | 27.14 | 27.04 | 27.10 | +0.401% | 2,362 | -22.536% |
| 2025-09-26 | 26.85 | 27.04 | 26.79 | 26.99 | +0.766% | 1,484 | -22.225% |
| 2025-09-25 | 26.84 | 26.86 | 26.78 | 26.78 | -0.589% | 1,330 | -21.630% |
| 2025-09-24 | 26.87 | 26.94 | 26.80 | 26.94 | +0.413% | 4,522 | -22.091% |
| 2025-09-23 | 26.95 | 27.02 | 26.83 | 26.83 | -0.740% | 3,726 | -21.769% |
| 2025-09-22 | 27.26 | 27.26 | 27.03 | 27.03 | -0.430% | 9,641 | -22.348% |
| 2025-09-19 | 26.93 | 27.15 | 26.88 | 27.15 | +1.546% | 1,837 | -22.682% |
| 2025-09-18 | 26.74 | 26.84 | 26.71 | 26.73 | -0.073% | 1,942 | -21.487% |
| 2025-09-17 | 26.67 | 26.75 | 26.64 | 26.75 | +0.171% | 1,313 | -21.544% |
| 2025-09-16 | 26.99 | 26.99 | 26.71 | 26.71 | -0.783% | 3,983 | -21.410% |
| 2025-09-15 | 26.56 | 26.92 | 26.56 | 26.92 | +0.741% | 4,962 | -22.025% |
| 2025-09-12 | 26.75 | 26.80 | 26.72 | 26.72 | +0.865% | 2,485 | -21.447% |
| 2025-09-11 | 26.38 | 26.55 | 26.38 | 26.49 | +0.389% | 3,466 | -20.768% |
| 2025-09-10 | 26.42 | 26.44 | 26.32 | 26.39 | -0.623% | 4,739 | -20.460% |
| 2025-09-09 | 26.63 | 26.71 | 26.54 | 26.55 | +0.131% | 24,754 | -20.955% |
| 2025-09-08 | 26.46 | 26.58 | 26.46 | 26.52 | +0.673% | 5,287 | -20.852% |
| 2025-09-05 | 26.50 | 26.50 | 26.30 | 26.34 | -2.438% | 1,074 | -20.319% |
| 2025-09-04 | 26.88 | 27.07 | 26.88 | 27.00 | +0.223% | 2,434 | -22.262% |
| 2025-09-03 | 26.80 | 26.95 | 26.80 | 26.94 | +0.298% | 2,183 | -22.089% |
| 2025-09-02 | 26.58 | 26.87 | 26.58 | 26.86 | -0.239% | 17,784 | -21.857% |
| 2025-08-29 | 26.92 | 26.92 | 26.92 | 26.92 | -0.685% | 285 | -22.044% |
| 2025-08-28 | 26.90 | 27.11 | 26.90 | 27.11 | +0.852% | 4,080 | -22.577% |
| 2025-08-27 | 26.88 | 26.88 | 26.88 | 26.88 | +0.864% | 497 | -21.918% |
| 2025-08-26 | 26.70 | 26.76 | 26.53 | 26.65 | -0.541% | 1,557 | -21.243% |
| 2025-08-25 | 26.90 | 26.91 | 26.80 | 26.80 | -0.416% | 1,498 | -21.669% |
| 2025-08-22 | 26.77 | 27.05 | 26.77 | 26.91 | +0.532% | 2,979 | -21.995% |
| 2025-08-21 | 26.62 | 26.86 | 26.62 | 26.77 | -0.096% | 613 | -21.580% |
| 2025-08-20 | 26.91 | 27.04 | 26.73 | 26.79 | -0.826% | 6,474 | -21.655% |
| 2025-08-19 | 27.25 | 27.25 | 26.93 | 27.01 | -1.395% | 8,597 | -22.302% |
| 2025-08-18 | 27.68 | 27.68 | 27.39 | 27.40 | -0.696% | 2,940 | -23.386% |
| 2025-08-15 | 27.71 | 27.86 | 27.59 | 27.59 | -0.436% | 2,580 | -23.918% |
| 2025-08-14 | 27.58 | 27.77 | 27.56 | 27.71 | +0.503% | 3,525 | -24.250% |
| 2025-08-13 | 28.02 | 28.02 | 27.56 | 27.57 | -2.308% | 6,324 | -23.869% |
| 2025-08-12 | 28.03 | 28.32 | 28.03 | 28.22 | +1.374% | 12,816 | -25.626% |
| 2025-08-11 | 27.80 | 28.13 | 27.80 | 27.84 | -0.100% | 3,719 | -24.604% |
| 2025-08-08 | 27.90 | 27.96 | 27.81 | 27.87 | +0.373% | 7,787 | -24.680% |
| 2025-08-07 | 27.85 | 27.85 | 27.68 | 27.76 | -0.679% | 1,770 | -24.399% |
| 2025-08-06 | 28.03 | 28.03 | 27.94 | 27.95 | -0.322% | 1,926 | -24.912% |
| 2025-08-05 | 28.38 | 28.38 | 28.00 | 28.04 | -0.747% | 1,744 | -25.154% |
| 2025-08-04 | 28.06 | 28.30 | 28.06 | 28.25 | +1.463% | 2,713 | -25.713% |
| 2025-08-01 | 28.02 | 28.02 | 27.79 | 27.85 | -0.944% | 4,664 | -24.627% |
| 2025-07-31 | 28.47 | 28.47 | 28.08 | 28.11 | +3.239% | 5,214 | -25.338% |
| 2025-07-30 | 27.24 | 27.38 | 27.12 | 27.23 | +0.191% | 2,887 | -22.920% |
| 2025-07-29 | 27.19 | 27.27 | 27.17 | 27.18 | +0.211% | 1,676 | -22.773% |
| 2025-07-28 | 27.19 | 27.20 | 27.12 | 27.12 | -0.396% | 2,852 | -22.610% |
| 2025-07-25 | 27.14 | 27.44 | 27.14 | 27.23 | +0.467% | 2,694 | -22.917% |
| 2025-07-24 | 27.01 | 27.18 | 27.01 | 27.10 | +1.055% | 1,953 | -22.557% |
| 2025-07-23 | 26.79 | 26.82 | 26.79 | 26.82 | -0.208% | 1,189 | -21.740% |
| 2025-07-22 | 26.96 | 26.98 | 26.88 | 26.88 | -0.605% | 1,282 | -21.903% |
| 2025-07-21 | 27.08 | 27.14 | 27.01 | 27.04 | +0.008% | 3,919 | -22.375% |
| 2025-07-18 | 26.98 | 27.04 | 26.98 | 27.04 | +0.094% | 648 | -22.369% |
| 2025-07-17 | 26.75 | 27.15 | 26.75 | 27.01 | +0.636% | 3,210 | -22.296% |
| 2025-07-16 | 26.77 | 26.86 | 26.73 | 26.84 | -0.055% | 3,486 | -21.802% |
| 2025-07-15 | 26.81 | 26.94 | 26.81 | 26.86 | +0.488% | 3,155 | -21.845% |
| 2025-07-14 | 26.72 | 26.73 | 26.64 | 26.73 | +0.087% | 2,334 | -21.464% |
| 2025-07-11 | 26.66 | 26.82 | 26.66 | 26.70 | +0.680% | 3,473 | -21.395% |
| 2025-07-10 | 26.53 | 26.55 | 26.50 | 26.52 | -0.602% | 5,221 | -20.861% |
| 2025-07-09 | 26.41 | 26.73 | 26.41 | 26.68 | +0.321% | 13,122 | -21.337% |
| 2025-07-08 | 26.59 | 26.64 | 26.53 | 26.60 | -0.256% | 4,426 | -21.085% |
| 2025-07-07 | 26.56 | 26.71 | 26.56 | 26.67 | -0.210% | 5,420 | -21.287% |
| 2025-07-03 | 26.72 | 26.72 | 26.72 | 26.72 | +1.575% | 1,242 | -21.452% |
| 2025-07-02 | 26.12 | 26.38 | 26.12 | 26.31 | -0.427% | 5,684 | -20.215% |
| 2025-07-01 | 26.50 | 26.50 | 26.31 | 26.42 | -1.032% | 4,847 | -20.555% |
| 2025-06-30 | 26.69 | 26.70 | 26.57 | 26.70 | +0.310% | 1,768 | -21.375% |
| 2025-06-27 | 26.65 | 26.67 | 26.61 | 26.61 | -0.138% | 2,048 | -21.132% |
| 2025-06-26 | 26.60 | 26.65 | 26.55 | 26.65 | +0.623% | 1,330 | -21.241% |
| 2025-06-25 | 26.37 | 26.48 | 26.37 | 26.48 | +0.317% | 2,526 | -20.750% |
| 2025-06-24 | 26.41 | 26.41 | 26.37 | 26.40 | +0.650% | 1,299 | -20.499% |
| 2025-06-23 | 25.71 | 26.23 | 25.60 | 26.23 | +1.705% | 2,483 | -19.982% |
| 2025-06-20 | 25.98 | 25.99 | 25.77 | 25.79 | -0.533% | 1,434 | -18.618% |
| 2025-06-18 | 25.80 | 25.93 | 25.80 | 25.93 | +0.464% | 953 | -19.052% |
| 2025-06-17 | 25.70 | 25.81 | 25.70 | 25.81 | -0.099% | 729 | -18.676% |
| 2025-06-16 | 25.76 | 25.90 | 25.76 | 25.84 | +0.630% | 1,072 | -18.757% |
| 2025-06-13 | 25.78 | 25.78 | 25.67 | 25.67 | -0.601% | 1,400 | -18.245% |
| 2025-06-12 | 25.63 | 25.92 | 25.63 | 25.83 | +0.844% | 4,158 | -18.737% |
| 2025-06-11 | 25.50 | 25.73 | 25.50 | 25.61 | -0.564% | 1,649 | -18.051% |
| 2025-06-10 | 25.84 | 25.84 | 25.60 | 25.76 | -0.298% | 21,426 | -18.513% |
| 2025-06-09 | 25.71 | 25.87 | 25.71 | 25.83 | +0.284% | 3,620 | -18.756% |
| 2025-06-06 | 25.73 | 25.81 | 25.73 | 25.76 | +0.666% | 1,295 | -18.525% |
| 2025-06-05 | 25.60 | 25.64 | 25.54 | 25.59 | +0.373% | 1,764 | -17.982% |
| 2025-06-04 | 25.52 | 25.52 | 25.45 | 25.50 | +0.319% | 2,562 | -17.676% |
| 2025-06-03 | 25.36 | 25.51 | 25.36 | 25.41 | +0.286% | 3,068 | -17.414% |
| 2025-06-02 | 25.11 | 25.37 | 25.11 | 25.34 | +0.009% | 2,662 | -17.178% |
| 2025-05-30 | 25.29 | 25.34 | 25.25 | 25.34 | +0.407% | 3,129 | -17.170% |
| 2025-05-29 | 25.18 | 25.27 | 25.18 | 25.24 | +0.245% | 1,210 | -16.833% |
| 2025-05-28 | 25.32 | 25.32 | 25.18 | 25.18 | -0.321% | 1,361 | -16.629% |
| 2025-05-27 | 25.15 | 25.26 | 25.10 | 25.26 | +1.568% | 3,152 | -16.896% |
| 2025-05-23 | 24.79 | 24.96 | 24.79 | 24.87 | -0.663% | 3,833 | -15.594% |
| 2025-05-22 | 25.20 | 25.20 | 25.00 | 25.03 | +0.276% | 2,667 | -16.153% |
| 2025-05-21 | 25.09 | 25.13 | 24.96 | 24.96 | -0.804% | 1,672 | -15.922% |
| 2025-05-20 | 25.07 | 25.17 | 25.07 | 25.17 | +0.051% | 1,285 | -16.598% |
| 2025-05-19 | 24.89 | 25.20 | 24.89 | 25.15 | +0.856% | 4,017 | -16.555% |
| 2025-05-16 | 24.77 | 24.94 | 24.77 | 24.94 | +0.029% | 2,805 | -15.841% |
| 2025-05-15 | 24.93 | 25.06 | 24.90 | 24.93 | +0.135% | 3,269 | -15.816% |
| 2025-05-14 | 24.81 | 24.90 | 24.80 | 24.90 | -0.425% | 4,119 | -15.703% |
| 2025-05-13 | 24.96 | 25.08 | 24.88 | 25.01 | +0.222% | 5,889 | -16.061% |
| 2025-05-12 | 24.76 | 24.95 | 24.68 | 24.95 | +1.615% | 3,044 | -15.875% |
| 2025-05-09 | 24.51 | 24.55 | 24.39 | 24.55 | +0.362% | 5,446 | -14.516% |
| 2025-05-08 | 24.46 | 24.48 | 24.45 | 24.46 | +0.221% | 3,784 | -14.207% |
| 2025-05-07 | 24.46 | 24.46 | 24.41 | 24.41 | -0.088% | 1,347 | -14.017% |
| 2025-05-06 | 24.30 | 24.46 | 24.30 | 24.43 | +0.004% | 2,481 | -14.093% |
| 2025-05-05 | 24.41 | 24.49 | 24.36 | 24.43 | +0.108% | 4,550 | -14.090% |
| 2025-05-02 | 24.32 | 24.47 | 24.32 | 24.41 | +0.640% | 30,497 | -13.997% |
| 2025-05-01 | 24.30 | 24.35 | 24.19 | 24.25 | +5.296% | 8,117 | -13.446% |
| 2025-04-30 | 22.71 | 23.03 | 22.68 | 23.03 | +0.595% | 3,090 | -8.862% |
| 2025-04-29 | 22.81 | 22.94 | 22.81 | 22.89 | +0.434% | 2,765 | -8.320% |
| 2025-04-28 | 22.71 | 22.83 | 22.55 | 22.80 | -0.078% | 1,324 | -7.922% |
| 2025-04-25 | 22.52 | 22.82 | 22.52 | 22.81 | +1.137% | 3,011 | -7.994% |
| 2025-04-24 | 22.22 | 22.56 | 22.22 | 22.56 | +2.855% | 1,197 | -6.948% |
| 2025-04-23 | 22.05 | 22.14 | 21.93 | 21.93 | +2.129% | 994 | -4.291% |
| 2025-04-22 | 21.38 | 21.47 | 21.33 | 21.47 | +1.940% | 5,360 | -2.254% |
| 2025-04-21 | 21.22 | 21.22 | 20.96 | 21.06 | -2.100% | 1,376 | -0.358% |
| 2025-04-17 | 21.77 | 21.77 | 21.52 | 21.52 | -1.002% | 813 | -2.451% |
| 2025-04-16 | 21.73 | 21.73 | 21.73 | 21.73 | -3.260% | 696 | -3.428% |
| 2025-04-15 | 22.53 | 22.62 | 22.38 | 22.47 | -0.408% | 1,868 | -6.576% |
| 2025-04-14 | 22.65 | 22.72 | 22.37 | 22.56 | 0.000% | 3,392 | -6.957% |