MSTW
Roundhill MSTR WeeklyPay ETF
stockBATSETF
Market OpenOct 5, 2026 11:40:57 AM EDT
5.16USD0.000%(0.00)770,622
5.1500Bid5.1600Ask0.0100SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
5.25USD+1.843%(+0.10)
MSTW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.2100 | 5.3000 | 5.1500 | 5.1600 | +0.097% | 770,622 | 0.000% |
| 2026-10-02 | 5.4100 | 5.5410 | 5.0000 | 5.1550 | -0.483% | 1,628,835 | +0.097% |
| 2026-10-01 | 4.9400 | 5.2150 | 4.8850 | 5.1800 | +5.714% | 970,757 | -0.386% |
| 2026-09-30 | 5.2100 | 5.2900 | 4.8550 | 4.9000 | -1.210% | 801,699 | +5.306% |
| 2026-09-29 | 5.2400 | 5.2500 | 4.8700 | 4.9600 | -1.976% | 1,067,445 | +4.032% |
| 2026-09-28 | 5.0700 | 5.2231 | 4.9850 | 5.0600 | -2.879% | 1,078,302 | +1.976% |
| 2026-09-25 | 5.3900 | 5.3900 | 5.1433 | 5.2100 | -2.251% | 1,808,253 | -0.960% |
| 2026-09-24 | 5.3100 | 5.4500 | 5.2050 | 5.3300 | -0.467% | 811,616 | -3.189% |
| 2026-09-23 | 5.5500 | 5.6400 | 5.3400 | 5.3550 | -3.687% | 1,392,681 | -3.641% |
| 2026-09-22 | 5.5800 | 5.7000 | 5.5500 | 5.5600 | -0.626% | 1,064,668 | -7.194% |
| 2026-09-21 | 5.4600 | 5.6400 | 5.4400 | 5.5950 | +10.573% | 4,505,922 | -7.775% |
| 2026-09-18 | 4.3900 | 5.0781 | 4.3900 | 5.0600 | +19.481% | 5,887,507 | +1.976% |
| 2026-09-17 | 4.1300 | 4.2800 | 4.0661 | 4.2350 | +5.611% | 2,622,456 | +21.842% |
| 2026-09-16 | 4.1600 | 4.1650 | 3.9000 | 4.0100 | -3.140% | 4,068,338 | +28.678% |
| 2026-09-15 | 4.2300 | 4.3000 | 3.9750 | 4.1400 | -6.229% | 4,155,956 | +24.638% |
| 2026-09-14 | 4.2100 | 4.4400 | 4.1900 | 4.4150 | +2.794% | 1,696,879 | +16.874% |
| 2026-09-11 | 4.2900 | 4.5680 | 4.2300 | 4.2950 | +2.262% | 1,918,968 | +20.140% |
| 2026-09-10 | 4.2100 | 4.3289 | 4.1400 | 4.2000 | -4.000% | 1,633,227 | +22.857% |
| 2026-09-09 | 4.7200 | 4.7300 | 4.3700 | 4.3750 | -3.422% | 1,181,414 | +17.943% |
| 2026-09-08 | 4.5800 | 4.6309 | 4.4900 | 4.5300 | -6.598% | 1,200,539 | +13.907% |
| 2026-09-04 | 4.6400 | 4.9200 | 4.6200 | 4.8500 | -1.623% | 1,839,559 | +6.392% |
| 2026-09-03 | 4.2600 | 4.9300 | 4.2600 | 4.9300 | +21.279% | 1,740,116 | +4.665% |
| 2026-09-02 | 4.0800 | 4.1200 | 3.9900 | 4.0650 | -1.812% | 654,090 | +26.937% |
| 2026-09-01 | 4.2600 | 4.3300 | 4.0850 | 4.1400 | -7.383% | 1,031,773 | +24.638% |
| 2026-08-31 | 4.2900 | 4.4750 | 4.1800 | 4.4700 | +3.712% | 821,315 | +15.436% |
| 2026-08-28 | 4.6000 | 4.6699 | 4.2800 | 4.3100 | -8.879% | 1,406,881 | +19.722% |
| 2026-08-27 | 4.2900 | 4.8200 | 4.2150 | 4.7300 | +13.976% | 1,006,317 | +9.091% |
| 2026-08-26 | 4.1700 | 4.2500 | 4.0600 | 4.1500 | -3.712% | 566,220 | +24.337% |
| 2026-08-25 | 4.0000 | 4.3700 | 3.9800 | 4.3100 | +4.232% | 709,921 | +19.722% |
| 2026-08-24 | 4.1100 | 4.3500 | 4.0200 | 4.1350 | +2.351% | 938,770 | +24.788% |
| 2026-08-21 | 4.0600 | 4.1350 | 3.9050 | 4.0400 | +7.162% | 1,165,770 | +27.723% |
| 2026-08-20 | 3.8100 | 3.8200 | 3.6200 | 3.7700 | +9.913% | 871,552 | +36.870% |
| 2026-08-19 | 3.0700 | 3.5400 | 3.0700 | 3.4300 | +13.953% | 1,097,773 | +50.437% |
| 2026-08-18 | 3.1300 | 3.1900 | 2.9950 | 3.0100 | -5.938% | 501,085 | +71.429% |
| 2026-08-17 | 3.0300 | 3.2299 | 3.0300 | 3.2000 | +3.728% | 689,941 | +61.250% |
| 2026-08-14 | 3.1600 | 3.1600 | 3.0300 | 3.0850 | -5.077% | 1,033,422 | +67.261% |
| 2026-08-13 | 3.1600 | 3.3101 | 3.1350 | 3.2500 | +2.848% | 528,086 | +58.769% |
| 2026-08-12 | 3.2600 | 3.2750 | 3.1400 | 3.1600 | -1.250% | 651,085 | +63.291% |
| 2026-08-11 | 3.2700 | 3.3300 | 3.1750 | 3.2000 | -3.030% | 526,455 | +61.250% |
| 2026-08-10 | 3.3700 | 3.4010 | 3.2250 | 3.3000 | -3.790% | 575,546 | +56.364% |
| 2026-08-07 | 3.4800 | 3.6400 | 3.2950 | 3.4300 | +3.939% | 782,260 | +50.437% |
| 2026-08-06 | 3.2700 | 3.3550 | 3.2444 | 3.3000 | -1.786% | 272,513 | +56.364% |
| 2026-08-05 | 3.3500 | 3.3900 | 3.2700 | 3.3600 | +1.511% | 274,368 | +53.571% |
| 2026-08-04 | 3.1800 | 3.3400 | 3.1700 | 3.3100 | +2.795% | 406,495 | +55.891% |
| 2026-08-03 | 3.1600 | 3.2610 | 3.0797 | 3.2200 | +0.312% | 376,026 | +60.248% |
| 2026-07-31 | 3.2900 | 3.2900 | 3.0400 | 3.2100 | -5.030% | 561,596 | +60.748% |
| 2026-07-30 | 3.2800 | 3.3950 | 3.2500 | 3.3800 | +5.296% | 368,572 | +52.663% |
| 2026-07-29 | 3.3300 | 3.4800 | 3.2050 | 3.2100 | -3.604% | 267,958 | +60.748% |
| 2026-07-28 | 3.2900 | 3.4050 | 3.2000 | 3.3300 | -2.632% | 286,976 | +54.955% |
| 2026-07-27 | 3.2400 | 3.4350 | 3.2100 | 3.4200 | +6.875% | 440,384 | +50.877% |
| 2026-07-24 | 3.2600 | 3.2750 | 3.1200 | 3.2000 | -2.736% | 601,196 | +61.250% |
| 2026-07-23 | 3.4000 | 3.4200 | 3.2298 | 3.2900 | -7.324% | 355,056 | +56.839% |
| 2026-07-22 | 3.5400 | 3.6186 | 3.4700 | 3.5500 | -2.204% | 280,684 | +45.352% |
| 2026-07-21 | 3.6100 | 3.7350 | 3.5500 | 3.6300 | +4.913% | 370,973 | +42.149% |
| 2026-07-20 | 3.3700 | 3.5650 | 3.3400 | 3.4600 | +2.065% | 511,269 | +49.133% |
| 2026-07-17 | 3.2200 | 3.4299 | 3.1900 | 3.3900 | +1.345% | 364,890 | +52.212% |
| 2026-07-16 | 3.4200 | 3.4500 | 3.3300 | 3.3450 | -4.429% | 354,966 | +54.260% |
| 2026-07-15 | 3.6000 | 3.6800 | 3.4500 | 3.5000 | 0.000% | 341,713 | +47.429% |
| 2026-07-14 | 3.3800 | 3.5100 | 3.3400 | 3.5000 | +7.034% | 443,392 | +47.429% |
| 2026-07-13 | 3.2200 | 3.3200 | 3.1800 | 3.2700 | -5.764% | 386,451 | +57.798% |
| 2026-07-10 | 3.6400 | 3.7100 | 3.4100 | 3.4700 | +1.462% | 470,079 | +48.703% |
| 2026-07-09 | 3.4300 | 3.5500 | 3.3900 | 3.4200 | -0.581% | 338,373 | +50.877% |
| 2026-07-08 | 3.4200 | 3.4800 | 3.3475 | 3.4400 | -4.444% | 283,729 | +50.000% |
| 2026-07-07 | 3.7400 | 3.8500 | 3.5800 | 3.6000 | -3.872% | 445,536 | +43.333% |
| 2026-07-06 | 3.4800 | 3.9050 | 3.4800 | 3.7450 | -0.663% | 461,749 | +37.784% |
| 2026-07-02 | 3.7200 | 3.9050 | 3.6500 | 3.7700 | +9.593% | 345,033 | +36.870% |
| 2026-07-01 | 3.1900 | 3.6650 | 3.1800 | 3.4400 | +8.517% | 272,487 | +50.000% |
| 2026-06-30 | 3.1500 | 3.2150 | 3.0219 | 3.1700 | -7.310% | 586,903 | +62.776% |
| 2026-06-29 | 3.1300 | 3.4900 | 3.0000 | 3.4200 | +12.500% | 747,610 | +50.877% |
| 2026-06-26 | 3.0800 | 3.2900 | 3.0200 | 3.0400 | -4.702% | 652,293 | +69.737% |
| 2026-06-25 | 3.7000 | 3.7600 | 3.1850 | 3.1900 | -11.878% | 915,429 | +61.755% |
| 2026-06-24 | 4.0100 | 4.0475 | 3.5200 | 3.6200 | -11.275% | 1,194,650 | +42.541% |
| 2026-06-23 | 4.1900 | 4.2550 | 4.0600 | 4.0800 | -5.774% | 526,174 | +26.471% |
| 2026-06-22 | 4.6800 | 4.8350 | 4.2400 | 4.3300 | -5.459% | 564,507 | +19.169% |
| 2026-06-18 | 4.8400 | 4.8400 | 4.3450 | 4.5800 | -4.184% | 830,497 | +12.664% |
| 2026-06-17 | 5.0900 | 5.2000 | 4.7700 | 4.7800 | -5.906% | 310,691 | +7.950% |
| 2026-06-16 | 5.3900 | 5.5200 | 5.0750 | 5.0800 | -7.636% | 445,965 | +1.575% |
| 2026-06-15 | 5.6200 | 5.7600 | 5.4850 | 5.5000 | +6.280% | 615,281 | -6.182% |
| 2026-06-12 | 4.9400 | 5.4000 | 4.8650 | 5.1750 | +3.916% | 411,076 | -0.290% |
| 2026-06-11 | 4.8000 | 5.0300 | 4.6623 | 4.9800 | +4.622% | 331,264 | +3.614% |
| 2026-06-10 | 4.8200 | 5.0189 | 4.7400 | 4.7600 | -1.856% | 385,191 | +8.403% |
| 2026-06-09 | 5.1500 | 5.2650 | 4.7100 | 4.8500 | -9.346% | 439,061 | +6.392% |
| 2026-06-08 | 5.3200 | 5.4200 | 5.1450 | 5.3500 | +5.108% | 338,470 | -3.551% |
| 2026-06-05 | 5.3100 | 5.3700 | 4.7850 | 5.0900 | -9.107% | 1,001,543 | +1.375% |
| 2026-06-04 | 5.4300 | 5.7100 | 5.4050 | 5.6000 | +2.564% | 357,882 | -7.857% |
| 2026-06-03 | 5.8800 | 6.0600 | 5.4450 | 5.4600 | -8.543% | 513,913 | -5.495% |
| 2026-06-02 | 6.3100 | 6.3280 | 5.8650 | 5.9700 | -10.090% | 727,416 | -13.568% |
| 2026-06-01 | 6.6400 | 6.8600 | 6.5109 | 6.6400 | -8.540% | 841,107 | -22.289% |
| 2026-05-29 | 6.7700 | 7.4400 | 6.6900 | 7.2600 | +5.600% | 684,527 | -28.926% |
| 2026-05-28 | 6.7200 | 6.9700 | 6.4701 | 6.8750 | -2.205% | 908,820 | -24.945% |
| 2026-05-27 | 7.1700 | 7.1900 | 6.9900 | 7.0300 | -4.093% | 596,941 | -26.600% |
| 2026-05-26 | 7.3850 | 7.7200 | 7.2900 | 7.3300 | -1.478% | 522,564 | -29.604% |
| 2026-05-22 | 7.6600 | 7.7400 | 7.4000 | 7.4400 | -3.627% | 444,787 | -30.645% |
| 2026-05-21 | 7.6800 | 7.9250 | 7.5800 | 7.7200 | -0.515% | 410,029 | -33.161% |
| 2026-05-20 | 7.8000 | 7.9450 | 7.6300 | 7.7600 | +0.910% | 545,206 | -33.505% |
| 2026-05-19 | 7.6000 | 7.9050 | 7.6000 | 7.6900 | -1.536% | 602,479 | -32.900% |
| 2026-05-18 | 7.9500 | 7.9600 | 7.5550 | 7.8100 | -9.080% | 882,666 | -33.931% |
| 2026-05-15 | 8.8600 | 8.8600 | 8.3600 | 8.5900 | -6.018% | 973,640 | -39.930% |
| 2026-05-14 | 8.5900 | 9.4800 | 8.4389 | 9.1400 | +5.910% | 892,519 | -43.545% |
| 2026-05-13 | 8.8800 | 8.9200 | 8.4900 | 8.6300 | -4.218% | 456,691 | -40.209% |
| 2026-05-12 | 9.4000 | 9.4450 | 8.7400 | 9.0100 | -6.921% | 558,909 | -42.730% |
| 2026-05-11 | 9.2900 | 9.7200 | 8.8800 | 9.6800 | +3.751% | 1,070,682 | -46.694% |
| 2026-05-08 | 8.8100 | 9.3400 | 8.7400 | 9.3300 | +5.068% | 682,798 | -44.695% |
| 2026-05-07 | 9.1600 | 9.1600 | 8.6450 | 8.8800 | -4.104% | 376,761 | -41.892% |
| 2026-05-06 | 9.2300 | 9.3600 | 8.9950 | 9.2600 | -0.323% | 493,063 | -44.276% |
| 2026-05-05 | 9.4600 | 9.4950 | 9.1100 | 9.2900 | +1.864% | 810,804 | -44.456% |
| 2026-05-04 | 8.9600 | 9.2300 | 8.8000 | 9.1200 | +3.401% | 427,576 | -43.421% |
| 2026-05-01 | 8.4900 | 9.0350 | 8.3400 | 8.8200 | +8.088% | 587,139 | -41.497% |
| 2026-04-30 | 7.9300 | 8.2300 | 7.7700 | 8.1600 | +5.631% | 284,194 | -36.765% |
| 2026-04-29 | 8.1800 | 8.1800 | 7.6300 | 7.7250 | -5.447% | 298,726 | -33.204% |
| 2026-04-28 | 8.0800 | 8.2250 | 7.8200 | 8.1700 | -2.622% | 372,047 | -36.842% |
| 2026-04-27 | 8.5000 | 8.7700 | 8.3000 | 8.3900 | -3.230% | 330,325 | -38.498% |
| 2026-04-24 | 9.0000 | 9.0100 | 8.5400 | 8.6700 | -1.027% | 299,706 | -40.484% |
| 2026-04-23 | 8.9600 | 9.2400 | 8.6900 | 8.7600 | -4.158% | 439,393 | -41.096% |
| 2026-04-22 | 8.9000 | 9.3900 | 8.9000 | 9.1400 | +10.788% | 545,713 | -43.545% |
| 2026-04-21 | 8.6300 | 8.7600 | 8.2200 | 8.2500 | -4.734% | 662,122 | -37.455% |
| 2026-04-20 | 8.1600 | 8.6650 | 8.0500 | 8.6600 | +1.763% | 433,451 | -40.416% |
| 2026-04-17 | 7.7900 | 8.8800 | 7.7900 | 8.5100 | +13.618% | 879,047 | -39.365% |
| 2026-04-16 | 7.1400 | 7.4900 | 6.9200 | 7.4900 | +4.463% | 509,337 | -31.108% |
| 2026-04-15 | 6.9100 | 7.1700 | 6.7800 | 7.1700 | +5.441% | 363,193 | -28.033% |
| 2026-04-14 | 6.8300 | 7.1600 | 6.7350 | 6.8000 | +4.294% | 281,875 | -24.118% |
| 2026-04-13 | 6.1500 | 6.5200 | 6.0800 | 6.5200 | +2.194% | 345,036 | -20.859% |
| 2026-04-10 | 6.4450 | 6.5500 | 6.2950 | 6.3800 | -0.156% | 340,539 | -19.122% |
| 2026-04-09 | 6.3250 | 6.5700 | 6.2000 | 6.3900 | +0.630% | 573,270 | -19.249% |
| 2026-04-08 | 6.6900 | 6.7000 | 6.2200 | 6.3500 | +4.355% | 536,579 | -18.740% |
| 2026-04-07 | 6.1500 | 6.2450 | 5.9200 | 6.0850 | -3.566% | 369,518 | -15.201% |
| 2026-04-06 | 6.1300 | 6.3400 | 6.0600 | 6.3100 | +5.695% | 350,280 | -18.225% |
| 2026-04-02 | 5.9400 | 6.0900 | 5.7250 | 5.9700 | -2.291% | 498,199 | -13.568% |
| 2026-04-01 | 6.3300 | 6.3300 | 6.0397 | 6.1100 | -2.396% | 419,377 | -15.548% |
| 2026-03-31 | 6.1200 | 6.2700 | 5.8288 | 6.2600 | +3.642% | 538,770 | -17.572% |
| 2026-03-30 | 6.5400 | 6.5700 | 6.0100 | 6.0400 | -5.919% | 640,735 | -14.570% |
| 2026-03-27 | 6.6600 | 6.7100 | 6.2900 | 6.4200 | -6.277% | 609,045 | -19.626% |
| 2026-03-26 | 7.0800 | 7.2200 | 6.8450 | 6.8500 | -5.190% | 332,052 | -24.672% |
| 2026-03-25 | 7.3100 | 7.5100 | 7.0850 | 7.2250 | +2.337% | 379,200 | -28.581% |
| 2026-03-24 | 7.1800 | 7.2800 | 6.9300 | 7.0600 | -1.671% | 757,970 | -26.912% |
| 2026-03-23 | 7.2000 | 7.2750 | 6.9200 | 7.1800 | +0.420% | 550,476 | -28.134% |
| 2026-03-20 | 7.3900 | 7.3900 | 7.0600 | 7.1500 | -2.122% | 1,824,670 | -27.832% |
| 2026-03-19 | 7.1300 | 7.4100 | 6.9920 | 7.3050 | -2.209% | 771,779 | -29.363% |
| 2026-03-18 | 7.7700 | 7.8500 | 7.4600 | 7.4700 | -7.607% | 484,378 | -30.924% |
| 2026-03-17 | 7.8200 | 8.2100 | 7.7750 | 8.0850 | +2.212% | 476,074 | -36.178% |
| 2026-03-16 | 7.7700 | 7.9500 | 7.6490 | 7.9100 | +4.907% | 763,655 | -34.766% |
| 2026-03-13 | 7.8100 | 8.0300 | 7.4700 | 7.5400 | +1.892% | 503,997 | -31.565% |
| 2026-03-12 | 7.3700 | 7.4800 | 7.1400 | 7.4000 | -0.804% | 406,077 | -30.270% |
| 2026-03-11 | 7.5400 | 7.7300 | 7.2600 | 7.4600 | 0.000% | 511,097 | -30.831% |
| 2026-03-10 | 7.6900 | 7.7100 | 7.3100 | 7.4600 | -0.666% | 867,709 | -30.831% |
| 2026-03-09 | 7.3100 | 7.5719 | 7.2850 | 7.5100 | +3.444% | 301,698 | -31.292% |
| 2026-03-06 | 7.3600 | 7.4400 | 7.1500 | 7.2600 | -5.346% | 443,275 | -28.926% |
| 2026-03-05 | 8.0100 | 8.0800 | 7.5400 | 7.6700 | -5.309% | 311,278 | -32.725% |
| 2026-03-04 | 7.9100 | 8.3000 | 7.8350 | 8.1000 | +12.344% | 375,085 | -36.296% |
| 2026-03-03 | 7.2600 | 7.4490 | 6.8950 | 7.2100 | -4.250% | 351,175 | -28.433% |
| 2026-03-02 | 6.9500 | 7.6850 | 6.9500 | 7.5300 | +5.315% | 548,616 | -31.474% |
| 2026-02-27 | 7.1000 | 7.2200 | 7.0200 | 7.1500 | -3.248% | 322,342 | -27.832% |
| 2026-02-26 | 7.4400 | 7.5200 | 7.0615 | 7.3900 | -1.598% | 306,707 | -30.176% |
| 2026-02-25 | 7.1400 | 7.6600 | 7.0900 | 7.5100 | +10.279% | 393,487 | -31.292% |
| 2026-02-24 | 6.6200 | 6.9300 | 6.3900 | 6.8100 | +1.039% | 492,470 | -24.229% |
| 2026-02-23 | 7.0200 | 7.1500 | 6.6850 | 6.7400 | -8.299% | 229,198 | -23.442% |
| 2026-02-20 | 7.2900 | 7.6500 | 7.2500 | 7.3500 | +1.660% | 802,993 | -29.796% |
| 2026-02-19 | 6.8200 | 7.2700 | 6.7400 | 7.2300 | +3.879% | 174,915 | -28.631% |
| 2026-02-18 | 7.1100 | 7.4250 | 6.8600 | 6.9600 | -3.199% | 214,334 | -25.862% |
| 2026-02-17 | 7.2400 | 7.4100 | 7.0100 | 7.1900 | -5.828% | 255,094 | -28.234% |
| 2026-02-13 | 7.1600 | 7.7300 | 7.0950 | 7.6350 | +10.652% | 367,141 | -32.417% |
| 2026-02-12 | 7.2100 | 7.2600 | 6.7500 | 6.9000 | -3.226% | 181,877 | -25.217% |
| 2026-02-11 | 7.6000 | 7.7199 | 6.9700 | 7.1300 | -6.061% | 208,244 | -27.630% |
| 2026-02-10 | 7.6300 | 8.0100 | 7.5845 | 7.5900 | -4.528% | 299,510 | -32.016% |
| 2026-02-09 | 7.2200 | 8.0200 | 7.0500 | 7.9500 | +1.403% | 251,176 | -35.094% |
| 2026-02-06 | 6.5100 | 7.8500 | 6.5000 | 7.8400 | +35.406% | 817,554 | -34.184% |
| 2026-02-05 | 6.7600 | 6.8800 | 5.6300 | 5.7900 | -21.438% | 612,244 | -10.881% |
| 2026-02-04 | 7.4800 | 7.5000 | 6.8300 | 7.3700 | -4.161% | 626,103 | -29.986% |
| 2026-02-03 | 8.2000 | 8.2000 | 7.2347 | 7.6900 | -5.875% | 510,717 | -32.900% |
| 2026-02-02 | 8.1400 | 8.7387 | 8.0500 | 8.1700 | -8.919% | 608,407 | -36.842% |
| 2026-01-30 | 8.2650 | 9.0700 | 8.2650 | 8.9700 | +5.158% | 403,821 | -42.475% |
| 2026-01-29 | 9.4500 | 9.4500 | 8.2350 | 8.5300 | -11.331% | 500,221 | -39.508% |
| 2026-01-28 | 10.0700 | 10.1500 | 9.5300 | 9.6200 | -2.335% | 265,892 | -46.362% |
| 2026-01-27 | 9.7700 | 9.8600 | 9.5200 | 9.8500 | +0.613% | 332,019 | -47.614% |
| 2026-01-26 | 9.6900 | 10.0200 | 9.6500 | 9.7900 | -3.261% | 361,920 | -47.293% |
| 2026-01-23 | 10.0300 | 10.6300 | 9.8500 | 10.1200 | +0.998% | 282,796 | -49.012% |
| 2026-01-22 | 10.2000 | 10.2800 | 9.9050 | 10.0200 | -1.957% | 171,761 | -48.503% |
| 2026-01-21 | 10.0200 | 10.3700 | 9.6400 | 10.2200 | +2.302% | 361,047 | -49.511% |
| 2026-01-20 | 10.3300 | 10.7000 | 9.8700 | 9.9900 | -10.162% | 698,844 | -48.348% |
| 2026-01-16 | 11.0200 | 11.1350 | 10.6900 | 11.1200 | +1.645% | 494,335 | -53.597% |
| 2026-01-15 | 11.5600 | 11.5600 | 10.8800 | 10.9400 | -5.445% | 247,175 | -52.834% |
| 2026-01-14 | 11.5100 | 12.3600 | 11.3300 | 11.5700 | +4.234% | 489,947 | -55.402% |
| 2026-01-13 | 10.4300 | 11.1200 | 10.3300 | 11.1000 | +8.187% | 390,428 | -53.514% |
| 2026-01-12 | 9.8400 | 10.3900 | 9.7010 | 10.2600 | +1.988% | 362,572 | -49.708% |
| 2026-01-09 | 10.7900 | 10.7900 | 9.9100 | 10.0600 | -6.679% | 484,448 | -48.708% |
| 2026-01-08 | 10.1600 | 11.0400 | 9.9600 | 10.7800 | +3.654% | 556,177 | -52.134% |
| 2026-01-07 | 10.5000 | 11.0200 | 10.1300 | 10.4000 | +2.767% | 402,215 | -50.385% |
| 2026-01-06 | 10.7400 | 10.7991 | 9.8000 | 10.1200 | -4.798% | 416,772 | -49.012% |
| 2026-01-05 | 10.5300 | 10.8400 | 10.3400 | 10.6300 | +4.216% | 428,983 | -51.458% |
| 2026-01-02 | 10.0000 | 10.4600 | 9.6400 | 10.2000 | +3.976% | 379,925 | -49.412% |
| 2025-12-31 | 10.1200 | 10.1600 | 9.7600 | 9.8100 | -2.775% | 239,361 | -47.401% |
| 2025-12-30 | 10.1000 | 10.3700 | 9.9820 | 10.0900 | -0.198% | 301,900 | -48.860% |
| 2025-12-29 | 10.2800 | 10.6500 | 10.0780 | 10.1100 | -3.989% | 353,119 | -48.961% |
| 2025-12-26 | 10.6100 | 10.6100 | 10.1400 | 10.5300 | +0.381% | 202,703 | -50.997% |
| 2025-12-24 | 10.3500 | 10.5350 | 10.2400 | 10.4900 | +0.479% | 128,034 | -50.810% |
| 2025-12-23 | 10.7700 | 10.7800 | 10.3400 | 10.4400 | -4.745% | 362,047 | -50.575% |
| 2025-12-22 | 11.3200 | 11.4398 | 10.9100 | 10.9600 | -2.664% | 511,293 | -52.920% |
| 2025-12-19 | 11.1200 | 11.4400 | 10.9600 | 11.2600 | +5.431% | 579,415 | -54.174% |
| 2025-12-18 | 11.4500 | 11.5300 | 10.6200 | 10.6800 | -1.748% | 183,350 | -51.685% |
| 2025-12-17 | 11.4450 | 11.7100 | 10.8400 | 10.8700 | -5.066% | 258,184 | -52.530% |
| 2025-12-16 | 11.2500 | 11.7500 | 11.0000 | 11.4500 | +4.186% | 250,721 | -54.934% |
| 2025-12-15 | 12.1900 | 12.2200 | 10.8710 | 10.9900 | -11.585% | 430,748 | -53.048% |
| 2025-12-12 | 13.0200 | 13.2255 | 12.4300 | 12.4300 | -4.678% | 328,807 | -58.488% |
| 2025-12-11 | 12.7500 | 13.0400 | 12.0302 | 13.0400 | -0.987% | 319,708 | -60.429% |
| 2025-12-10 | 13.5200 | 13.6600 | 12.9500 | 13.1700 | -2.372% | 255,755 | -60.820% |
| 2025-12-09 | 12.8800 | 14.2900 | 12.7500 | 13.4900 | +3.451% | 379,774 | -61.749% |
| 2025-12-08 | 12.8900 | 13.1950 | 12.6000 | 13.0400 | +0.773% | 323,067 | -60.429% |
| 2025-12-05 | 13.3300 | 13.4500 | 12.6800 | 12.9400 | -4.502% | 550,888 | -60.124% |
| 2025-12-04 | 13.5700 | 13.9500 | 13.2300 | 13.5500 | -1.455% | 179,390 | -61.919% |
| 2025-12-03 | 13.3300 | 13.9000 | 12.9300 | 13.7500 | +4.325% | 428,093 | -62.473% |
| 2025-12-02 | 12.8500 | 13.7098 | 12.7924 | 13.1800 | +6.894% | 414,286 | -60.850% |
| 2025-12-01 | 11.9700 | 12.3300 | 10.9000 | 12.3300 | -4.714% | 351,677 | -58.151% |
| 2025-11-28 | 13.4300 | 13.8000 | 12.7700 | 12.9400 | +0.857% | 320,898 | -60.124% |
| 2025-11-26 | 12.6100 | 13.2400 | 12.3172 | 12.8300 | +2.722% | 316,257 | -59.782% |
| 2025-11-25 | 12.6600 | 12.8800 | 12.0850 | 12.4900 | -4.438% | 249,741 | -58.687% |
| 2025-11-24 | 12.4400 | 13.1600 | 11.9900 | 13.0700 | +4.143% | 233,128 | -60.520% |
| 2025-11-21 | 12.7000 | 13.4800 | 12.1450 | 12.5500 | -4.635% | 1,008,540 | -58.884% |
| 2025-11-20 | 14.4900 | 14.5200 | 12.6101 | 13.1600 | -5.798% | 329,957 | -60.790% |
| 2025-11-19 | 15.4400 | 15.5200 | 13.5500 | 13.9700 | -12.083% | 364,103 | -63.064% |
| 2025-11-18 | 14.8700 | 16.4800 | 14.8600 | 15.8900 | +7.510% | 674,273 | -67.527% |
| 2025-11-17 | 14.8800 | 15.5900 | 14.2800 | 14.7800 | -4.213% | 395,711 | -65.088% |
| 2025-11-14 | 15.4900 | 16.2900 | 14.9782 | 15.4300 | -5.221% | 347,736 | -66.559% |
| 2025-11-13 | 17.7200 | 17.9700 | 16.1800 | 16.2800 | -8.898% | 349,668 | -68.305% |
| 2025-11-12 | 18.7200 | 18.8500 | 17.3900 | 17.8700 | -3.510% | 166,024 | -71.125% |
| 2025-11-11 | 18.9900 | 19.2500 | 18.5000 | 18.5200 | -3.742% | 150,055 | -72.138% |
| 2025-11-10 | 20.3000 | 20.4600 | 18.8301 | 19.2400 | -2.828% | 190,661 | -73.181% |
| 2025-11-07 | 17.9400 | 19.9990 | 17.5300 | 19.8000 | +2.538% | 279,777 | -73.939% |
| 2025-11-06 | 20.8200 | 20.8400 | 19.1350 | 19.3100 | -8.743% | 273,374 | -73.278% |
| 2025-11-05 | 20.6500 | 21.1600 | 20.3599 | 21.1600 | +4.031% | 189,905 | -75.614% |
| 2025-11-04 | 21.1900 | 21.4650 | 20.2700 | 20.3400 | -8.213% | 318,204 | -74.631% |
| 2025-11-03 | 22.1200 | 22.7263 | 21.6896 | 22.1600 | -4.028% | 303,954 | -76.715% |
| 2025-10-31 | 23.0300 | 23.6900 | 22.3800 | 23.0900 | +7.696% | 518,350 | -77.653% |
| 2025-10-30 | 23.0200 | 23.1900 | 21.4300 | 21.4400 | -9.459% | 316,214 | -75.933% |
| 2025-10-29 | 24.5500 | 24.6900 | 23.5100 | 23.6800 | -3.544% | 287,878 | -78.209% |
| 2025-10-28 | 25.7000 | 25.8707 | 24.5500 | 24.5500 | -4.512% | 217,314 | -78.982% |
| 2025-10-27 | 26.1100 | 26.1700 | 25.4750 | 25.7100 | +1.101% | 239,514 | -79.930% |
| 2025-10-24 | 25.5800 | 25.8400 | 25.1200 | 25.4300 | +1.720% | 212,429 | -79.709% |
| 2025-10-23 | 25.0600 | 25.4000 | 24.4300 | 25.0000 | +1.750% | 156,041 | -79.360% |
| 2025-10-22 | 25.8500 | 26.3100 | 24.1300 | 24.5700 | -8.389% | 259,438 | -78.999% |
| 2025-10-21 | 26.0100 | 27.2000 | 25.7900 | 26.8200 | +2.366% | 273,586 | -80.761% |
| 2025-10-20 | 26.3300 | 27.2400 | 26.0500 | 26.2000 | +0.963% | 284,389 | -80.305% |
| 2025-10-17 | 24.8400 | 26.2400 | 24.7000 | 25.9500 | +2.569% | 517,148 | -80.116% |
| 2025-10-16 | 26.9800 | 27.1600 | 25.0915 | 25.3000 | -5.350% | 500,396 | -79.605% |
| 2025-10-15 | 27.3900 | 27.9500 | 26.4900 | 26.7300 | -1.547% | 280,577 | -80.696% |
| 2025-10-14 | 27.1700 | 28.4300 | 26.7700 | 27.1500 | -8.308% | 258,929 | -80.994% |
| 2025-10-13 | 28.7000 | 29.6100 | 28.0200 | 29.6100 | +3.279% | 289,110 | -82.573% |
| 2025-10-10 | 30.5800 | 30.7500 | 28.3500 | 28.6700 | -5.317% | 747,343 | -82.002% |
| 2025-10-09 | 31.0800 | 31.1990 | 30.0000 | 30.2800 | -3.567% | 160,411 | -82.959% |
| 2025-10-08 | 31.9300 | 32.0300 | 30.5000 | 31.4000 | -0.302% | 372,438 | -83.567% |
| 2025-10-07 | 34.6000 | 34.7100 | 31.3100 | 31.4950 | -9.471% | 473,004 | -83.616% |
| 2025-10-06 | 34.9900 | 35.3750 | 34.2514 | 34.7900 | +1.369% | 292,606 | -85.168% |
| 2025-10-03 | 34.2700 | 35.0490 | 33.5500 | 34.3200 | -0.262% | 292,675 | -84.965% |
| 2025-10-02 | 33.9900 | 34.4600 | 33.1109 | 34.4100 | +4.813% | 392,815 | -85.004% |
| 2025-10-01 | 32.1900 | 33.3613 | 32.0000 | 32.8300 | +5.972% | 383,749 | -84.283% |
| 2025-09-30 | 30.9800 | 31.1700 | 30.2700 | 30.9800 | -1.432% | 223,627 | -83.344% |
| 2025-09-29 | 30.0500 | 31.6000 | 29.7400 | 31.4300 | +3.593% | 354,904 | -83.583% |
| 2025-09-26 | 30.0000 | 30.3690 | 29.0016 | 30.3400 | +3.479% | 425,302 | -82.993% |
| 2025-09-25 | 31.2000 | 31.2000 | 28.3002 | 29.3200 | -8.375% | 552,686 | -82.401% |
| 2025-09-24 | 32.8800 | 33.5693 | 31.9702 | 32.0000 | -1.659% | 320,335 | -83.875% |
| 2025-09-23 | 33.6600 | 33.8200 | 32.5400 | 32.5400 | -2.924% | 243,069 | -84.143% |
| 2025-09-22 | 33.6100 | 34.2000 | 32.7302 | 33.5200 | -5.577% | 374,503 | -84.606% |
| 2025-09-19 | 35.9000 | 36.4300 | 34.5300 | 35.5000 | -1.197% | 886,436 | -85.465% |
| 2025-09-18 | 34.2700 | 37.0100 | 34.2700 | 35.9300 | +6.903% | 312,002 | -85.639% |
| 2025-09-17 | 34.3000 | 34.8500 | 32.8800 | 33.6100 | -1.897% | 171,392 | -84.647% |
| 2025-09-16 | 33.3700 | 34.2600 | 33.0300 | 34.2600 | +2.513% | 123,649 | -84.939% |
| 2025-09-15 | 33.5300 | 33.7185 | 32.4900 | 33.4200 | -2.877% | 174,820 | -84.560% |
| 2025-09-12 | 34.0700 | 34.9000 | 33.9483 | 34.4100 | +2.137% | 140,062 | -85.004% |
| 2025-09-11 | 33.8000 | 34.0700 | 33.2500 | 33.6900 | +0.030% | 132,137 | -84.684% |
| 2025-09-10 | 34.1800 | 35.3500 | 33.1600 | 33.6800 | -0.766% | 181,412 | -84.679% |
| 2025-09-09 | 34.0400 | 34.3300 | 33.4500 | 33.9400 | -0.498% | 144,194 | -84.797% |
| 2025-09-08 | 33.9000 | 34.5200 | 33.2000 | 34.1100 | -3.508% | 229,878 | -84.872% |
| 2025-09-05 | 35.8000 | 35.8000 | 33.3101 | 35.3500 | +3.242% | 235,170 | -85.403% |
| 2025-09-04 | 34.5300 | 34.8000 | 32.9707 | 34.2400 | -0.840% | 278,489 | -84.930% |
| 2025-09-03 | 36.1000 | 36.3100 | 34.2200 | 34.5300 | -4.003% | 203,562 | -85.056% |
| 2025-09-02 | 35.0500 | 36.8599 | 34.7800 | 35.9700 | +1.181% | 239,337 | -85.655% |
| 2025-08-29 | 35.6200 | 36.2306 | 35.3700 | 35.5500 | -1.728% | 211,029 | -85.485% |
| 2025-08-28 | 37.0400 | 37.2800 | 35.8707 | 36.1750 | -1.161% | 191,767 | -85.736% |
| 2025-08-27 | 37.5100 | 37.8025 | 36.5700 | 36.6000 | -3.251% | 148,960 | -85.902% |
| 2025-08-26 | 36.5000 | 37.8300 | 36.4300 | 37.8300 | +2.855% | 201,191 | -86.360% |
| 2025-08-25 | 36.9200 | 37.7600 | 36.2600 | 36.7800 | -5.909% | 299,382 | -85.971% |
| 2025-08-22 | 36.1500 | 39.2700 | 35.7004 | 39.0900 | +7.302% | 442,591 | -86.800% |
| 2025-08-21 | 36.7600 | 37.1500 | 36.0600 | 36.4300 | -2.724% | 219,518 | -85.836% |
| 2025-08-20 | 36.7000 | 37.4500 | 34.8500 | 37.4500 | +3.083% | 422,106 | -86.222% |
| 2025-08-19 | 39.8500 | 39.9500 | 35.9122 | 36.3300 | -9.130% | 576,015 | -85.797% |
| 2025-08-18 | 39.4800 | 40.3437 | 39.1500 | 39.9800 | -3.940% | 408,329 | -87.094% |
| 2025-08-15 | 42.5200 | 42.5200 | 40.7700 | 41.6200 | -2.186% | 422,051 | -87.602% |
| 2025-08-14 | 43.6100 | 43.6500 | 41.5000 | 42.5500 | -5.297% | 404,068 | -87.873% |
| 2025-08-13 | 46.0000 | 46.1199 | 44.0202 | 44.9300 | -1.404% | 395,835 | -88.515% |
| 2025-08-12 | 46.4500 | 46.5150 | 44.9700 | 45.5700 | -1.428% | 347,435 | -88.677% |
| 2025-08-11 | 46.9300 | 48.1900 | 46.1900 | 46.2300 | -0.730% | 434,987 | -88.838% |
| 2025-08-08 | 46.8900 | 48.4700 | 45.6269 | 46.5700 | -1.829% | 426,074 | -88.920% |
| 2025-08-07 | 45.5500 | 47.9979 | 45.3850 | 47.4375 | +5.675% | 321,689 | -89.123% |
| 2025-08-06 | 43.6900 | 44.9690 | 43.4000 | 44.8900 | +2.742% | 211,951 | -88.505% |
| 2025-08-05 | 45.0000 | 45.4500 | 43.4800 | 43.6919 | -4.415% | 174,145 | -88.190% |
| 2025-08-04 | 43.4600 | 45.7133 | 42.3801 | 45.7100 | +5.226% | 213,493 | -88.711% |
| 2025-08-01 | 47.0000 | 47.1396 | 43.3000 | 43.4400 | -10.636% | 387,520 | -88.122% |
| 2025-07-31 | 48.3350 | 49.7300 | 47.7873 | 48.6100 | +2.287% | 206,432 | -89.385% |
| 2025-07-30 | 47.7600 | 48.8186 | 47.2350 | 47.5233 | -0.014% | 46,830 | -89.142% |
| 2025-07-29 | 49.1800 | 49.1971 | 46.8900 | 47.5300 | -2.640% | 119,870 | -89.144% |
| 2025-07-28 | 51.1200 | 51.1200 | 48.8000 | 48.8190 | -0.596% | 257,280 | -89.430% |
| 2025-07-25 | 49.1200 | 49.8200 | 48.6700 | 49.1117 | -2.614% | 147,434 | -89.493% |
| 2025-07-24 | 50.4000 | 51.1300 | 49.2459 | 50.4300 | 0.000% | 162,793 | -89.768% |