NOVZ
TrueShares Structured Outcome (November) ETF
stockBATSETF
At CloseOct 2, 2026
47.87USD+0.514%(+0.25)216
47.98Bid48.10Ask0.12SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
47.87USD+0.251%(+0.12)
NOVZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.91 | 47.91 | 47.87 | 47.87 | +0.514% | 320 | 0.000% |
| 2026-10-01 | 45.43 | 47.78 | 45.43 | 47.63 | +0.034% | 11,729 | +0.514% |
| 2026-09-30 | 47.77 | 47.81 | 47.61 | 47.61 | -0.078% | 477 | +0.548% |
| 2026-09-29 | 47.56 | 47.65 | 47.56 | 47.65 | -0.119% | 327 | +0.470% |
| 2026-09-28 | 47.64 | 47.70 | 47.64 | 47.70 | -0.619% | 277 | +0.350% |
| 2026-09-25 | 47.93 | 48.00 | 47.92 | 48.00 | +0.387% | 545 | -0.271% |
| 2026-09-24 | 47.60 | 47.82 | 47.60 | 47.82 | -0.067% | 750 | +0.115% |
| 2026-09-23 | 47.82 | 47.85 | 47.81 | 47.85 | -0.625% | 739 | +0.048% |
| 2026-09-22 | 48.14 | 48.15 | 48.14 | 48.15 | +0.024% | 414 | -0.577% |
| 2026-09-21 | 47.94 | 48.14 | 47.94 | 48.14 | +1.259% | 120 | -0.553% |
| 2026-09-18 | 47.41 | 47.54 | 47.41 | 47.54 | +0.046% | 312 | +0.699% |
| 2026-09-17 | 47.52 | 47.52 | 47.52 | 47.52 | +0.813% | 15 | +0.745% |
| 2026-09-16 | 47.13 | 47.13 | 47.13 | 47.13 | -0.307% | 22 | +1.564% |
| 2026-09-15 | 47.28 | 47.28 | 47.28 | 47.28 | -0.372% | 1,185 | +1.252% |
| 2026-09-14 | 47.45 | 47.45 | 47.45 | 47.45 | -0.405% | 33 | +0.875% |
| 2026-09-11 | 47.67 | 47.67 | 47.65 | 47.65 | +0.661% | 183 | +0.467% |
| 2026-09-10 | 47.33 | 47.33 | 47.33 | 47.33 | -0.455% | 15 | +1.130% |
| 2026-09-09 | 47.55 | 47.55 | 47.55 | 47.55 | -0.346% | 327 | +0.670% |
| 2026-09-08 | 47.72 | 47.72 | 47.72 | 47.72 | -0.421% | 388 | +0.322% |
| 2026-09-04 | 47.93 | 47.93 | 47.88 | 47.92 | -0.331% | 1,114 | -0.100% |
| 2026-09-03 | 48.08 | 48.08 | 48.08 | 48.08 | +0.809% | 18 | -0.431% |
| 2026-09-02 | 47.69 | 47.69 | 47.69 | 47.69 | +0.422% | 21 | +0.375% |
| 2026-09-01 | 47.56 | 47.64 | 47.49 | 47.49 | -0.677% | 13,692 | +0.799% |
| 2026-08-31 | 47.81 | 47.81 | 47.81 | 47.81 | -0.235% | 61 | +0.116% |
| 2026-08-28 | 47.93 | 47.93 | 47.93 | 47.93 | -0.189% | 46 | -0.119% |
| 2026-08-27 | 47.90 | 48.02 | 47.90 | 48.02 | +0.501% | 1,068 | -0.307% |
| 2026-08-26 | 47.52 | 47.78 | 47.52 | 47.78 | +0.024% | 4,287 | +0.193% |
| 2026-08-25 | 47.77 | 47.77 | 47.77 | 47.77 | +0.175% | 106 | +0.217% |
| 2026-08-24 | 47.68 | 47.68 | 47.68 | 47.68 | -0.196% | 57 | +0.393% |
| 2026-08-21 | 47.78 | 47.78 | 47.78 | 47.78 | +0.343% | 793 | +0.196% |
| 2026-08-20 | 47.61 | 47.61 | 47.61 | 47.61 | -0.629% | 15 | +0.539% |
| 2026-08-19 | 47.91 | 47.91 | 47.91 | 47.91 | +0.052% | 549 | -0.093% |
| 2026-08-18 | 48.01 | 48.01 | 47.89 | 47.89 | -0.565% | 771 | -0.041% |
| 2026-08-17 | 48.35 | 48.35 | 48.16 | 48.16 | -0.339% | 1,103 | -0.606% |
| 2026-08-14 | 48.33 | 48.33 | 48.33 | 48.33 | -0.175% | 291 | -0.943% |
| 2026-08-13 | 48.41 | 48.41 | 48.41 | 48.41 | +0.571% | 132 | -1.117% |
| 2026-08-12 | 48.23 | 48.25 | 48.13 | 48.14 | +0.183% | 1,630 | -0.553% |
| 2026-08-11 | 48.05 | 48.05 | 48.05 | 48.05 | -0.259% | 122 | -0.370% |
| 2026-08-10 | 48.17 | 48.17 | 48.17 | 48.17 | -0.070% | 1,255 | -0.628% |
| 2026-08-07 | 48.21 | 48.21 | 48.21 | 48.21 | +0.467% | 1,559 | -0.698% |
| 2026-08-06 | 47.98 | 47.98 | 47.98 | 47.98 | -0.287% | 20 | -0.234% |
| 2026-08-05 | 48.37 | 48.37 | 48.09 | 48.12 | -0.062% | 2,078 | -0.521% |
| 2026-08-04 | 47.53 | 48.15 | 47.53 | 48.15 | +1.485% | 631 | -0.582% |
| 2026-08-03 | 47.28 | 47.49 | 47.28 | 47.45 | +0.986% | 62,592 | +0.894% |
| 2026-07-31 | 46.98 | 46.98 | 46.98 | 46.98 | +0.649% | 450 | +1.889% |
| 2026-07-30 | 46.54 | 46.68 | 46.54 | 46.68 | +1.064% | 216 | +2.550% |
| 2026-07-29 | 46.19 | 46.19 | 46.19 | 46.19 | -1.075% | 93 | +3.641% |
| 2026-07-28 | 46.68 | 46.69 | 46.68 | 46.69 | +0.230% | 2,552 | +2.527% |
| 2026-07-27 | 46.58 | 46.58 | 46.58 | 46.58 | +0.029% | 753 | +2.763% |
| 2026-07-24 | 46.57 | 46.57 | 46.57 | 46.57 | +0.026% | 58 | +2.793% |
| 2026-07-23 | 46.56 | 46.56 | 46.56 | 46.56 | -0.973% | 100 | +2.819% |
| 2026-07-22 | 47.04 | 47.04 | 47.02 | 47.02 | -0.046% | 566 | +1.819% |
| 2026-07-21 | 47.04 | 47.04 | 47.04 | 47.04 | +0.608% | 13 | +1.772% |
| 2026-07-20 | 46.75 | 46.75 | 46.75 | 46.75 | -0.222% | 168 | +2.390% |
| 2026-07-17 | 46.86 | 46.86 | 46.86 | 46.86 | -0.638% | 86 | +2.163% |
| 2026-07-16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.400% | 240 | +1.511% |
| 2026-07-15 | 47.35 | 47.35 | 47.35 | 47.35 | +0.203% | 79 | +1.105% |
| 2026-07-14 | 47.25 | 47.25 | 47.25 | 47.25 | +0.287% | 93 | +1.310% |
| 2026-07-13 | 47.12 | 47.12 | 47.12 | 47.12 | -0.573% | 65 | +1.600% |
| 2026-07-10 | 47.39 | 47.39 | 47.39 | 47.39 | +0.441% | 159 | +1.018% |
| 2026-07-09 | 47.17 | 47.18 | 47.17 | 47.18 | +0.549% | 215 | +1.464% |
| 2026-07-08 | 46.83 | 46.92 | 46.83 | 46.92 | -0.272% | 285 | +2.021% |
| 2026-07-07 | 47.05 | 47.05 | 47.05 | 47.05 | -0.347% | 90 | +1.744% |
| 2026-07-06 | 47.21 | 47.21 | 47.21 | 47.21 | +0.610% | 14 | +1.390% |
| 2026-07-02 | 46.88 | 46.93 | 46.88 | 46.93 | -0.105% | 3,148 | +2.009% |
| 2026-07-01 | 47.05 | 47.08 | 46.98 | 46.98 | -0.146% | 76,268 | +1.902% |
| 2026-06-30 | 47.05 | 47.05 | 47.04 | 47.05 | +0.546% | 1,416 | +1.753% |
| 2026-06-29 | 46.75 | 46.79 | 46.75 | 46.79 | +1.124% | 450 | +2.308% |
| 2026-06-26 | 46.28 | 46.28 | 46.27 | 46.27 | -0.298% | 1,282 | +3.458% |
| 2026-06-25 | 46.41 | 46.41 | 46.41 | 46.41 | -0.056% | 141 | +3.150% |
| 2026-06-24 | 46.43 | 46.43 | 46.43 | 46.43 | -0.194% | 234 | +3.092% |
| 2026-06-23 | 46.49 | 46.54 | 46.49 | 46.52 | -0.940% | 828 | +2.892% |
| 2026-06-22 | 46.97 | 46.97 | 46.97 | 46.97 | -0.332% | 506 | +1.925% |
| 2026-06-18 | 47.12 | 47.12 | 47.12 | 47.12 | +0.838% | 7 | +1.587% |
| 2026-06-17 | 46.73 | 46.73 | 46.73 | 46.73 | -1.015% | 146 | +2.439% |
| 2026-06-16 | 47.21 | 47.21 | 47.21 | 47.21 | -0.260% | 6 | +1.399% |
| 2026-06-15 | 47.27 | 47.34 | 47.26 | 47.33 | +1.211% | 2,252 | +1.136% |
| 2026-06-12 | 46.67 | 46.77 | 46.67 | 46.77 | +0.227% | 637 | +2.361% |
| 2026-06-11 | 46.24 | 46.66 | 46.19 | 46.66 | +1.207% | 4,589 | +2.593% |
| 2026-06-10 | 46.33 | 46.33 | 46.10 | 46.10 | -0.967% | 1,085 | +3.832% |
| 2026-06-09 | 46.53 | 46.55 | 46.37 | 46.55 | -0.273% | 2,067 | +2.828% |
| 2026-06-08 | 46.77 | 46.77 | 46.68 | 46.68 | +0.064% | 107 | +2.547% |
| 2026-06-05 | 46.99 | 47.02 | 46.65 | 46.65 | -1.902% | 26,146 | +2.613% |
| 2026-06-04 | 47.39 | 47.62 | 47.39 | 47.56 | +0.289% | 27,585 | +0.662% |
| 2026-06-03 | 47.44 | 47.54 | 47.42 | 47.42 | -0.590% | 1,270 | +0.952% |
| 2026-06-02 | 47.69 | 47.73 | 47.68 | 47.70 | +0.200% | 26,888 | +0.356% |
| 2026-06-01 | 47.43 | 47.68 | 47.43 | 47.60 | +0.209% | 51,332 | +0.557% |
| 2026-05-29 | 47.51 | 47.51 | 47.51 | 47.51 | +0.202% | 73 | +0.767% |
| 2026-05-28 | 47.41 | 47.41 | 47.41 | 47.41 | +0.456% | 471 | +0.970% |
| 2026-05-27 | 47.20 | 47.20 | 47.20 | 47.20 | +0.009% | 56 | +1.430% |
| 2026-05-26 | 47.19 | 47.19 | 47.19 | 47.19 | +0.527% | 51 | +1.440% |
| 2026-05-22 | 46.95 | 47.11 | 46.90 | 46.94 | +0.293% | 856 | +1.975% |
| 2026-05-21 | 46.81 | 46.81 | 46.81 | 46.81 | +0.157% | 81 | +2.274% |
| 2026-05-20 | 46.73 | 46.73 | 46.73 | 46.73 | +0.850% | 245 | +2.434% |
| 2026-05-19 | 46.48 | 46.48 | 46.34 | 46.34 | -0.513% | 387 | +3.305% |
| 2026-05-18 | 46.42 | 46.58 | 46.42 | 46.58 | -0.117% | 178 | +2.775% |
| 2026-05-15 | 46.85 | 46.85 | 46.63 | 46.63 | -0.972% | 2,012 | +2.655% |
| 2026-05-14 | 47.09 | 47.09 | 47.09 | 47.09 | +0.577% | 676 | +1.656% |
| 2026-05-13 | 46.76 | 46.82 | 46.76 | 46.82 | +0.456% | 583 | +2.243% |
| 2026-05-12 | 46.61 | 46.61 | 46.61 | 46.61 | -0.084% | 269 | +2.709% |
| 2026-05-11 | 46.58 | 46.78 | 46.58 | 46.65 | +0.222% | 1,449 | +2.623% |
| 2026-05-08 | 46.61 | 46.61 | 46.54 | 46.54 | +0.659% | 107 | +2.850% |
| 2026-05-07 | 46.37 | 46.45 | 46.24 | 46.24 | -0.355% | 2,424 | +3.528% |
| 2026-05-06 | 46.23 | 46.40 | 46.23 | 46.40 | +1.185% | 1,193 | +3.161% |
| 2026-05-05 | 45.88 | 45.92 | 45.86 | 45.86 | +0.681% | 3,696 | +4.383% |
| 2026-05-04 | 45.56 | 45.56 | 45.47 | 45.55 | -0.437% | 2,298 | +5.094% |
| 2026-05-01 | 45.74 | 45.85 | 45.73 | 45.75 | +0.205% | 48,369 | +4.635% |
| 2026-04-30 | 45.66 | 45.66 | 45.66 | 45.66 | +0.797% | 87 | +4.849% |
| 2026-04-29 | 45.29 | 45.29 | 45.29 | 45.29 | +0.011% | 37 | +5.685% |
| 2026-04-28 | 45.29 | 45.29 | 45.29 | 45.29 | -0.486% | 252 | +5.697% |
| 2026-04-27 | 45.51 | 45.51 | 45.51 | 45.51 | +0.224% | 230 | +5.183% |
| 2026-04-24 | 45.41 | 45.41 | 45.41 | 45.41 | +0.531% | 90 | +5.419% |
| 2026-04-23 | 45.17 | 45.17 | 45.17 | 45.17 | -0.207% | 266 | +5.979% |
| 2026-04-22 | 45.26 | 45.26 | 45.26 | 45.26 | +0.756% | 227 | +5.760% |
| 2026-04-21 | 44.92 | 44.92 | 44.92 | 44.92 | -0.463% | 6 | +6.560% |
| 2026-04-20 | 45.14 | 45.14 | 45.13 | 45.13 | -0.195% | 481 | +6.067% |
| 2026-04-17 | 45.27 | 45.27 | 45.22 | 45.22 | +0.922% | 470 | +5.860% |
| 2026-04-16 | 44.81 | 44.81 | 44.81 | 44.81 | +0.173% | 366 | +6.836% |
| 2026-04-15 | 44.73 | 44.73 | 44.73 | 44.73 | +0.678% | 298 | +7.021% |
| 2026-04-14 | 44.43 | 44.43 | 44.43 | 44.43 | +0.857% | 185 | +7.747% |
| 2026-04-13 | 43.99 | 44.05 | 43.99 | 44.05 | +0.714% | 221 | +8.670% |
| 2026-04-10 | 43.74 | 43.74 | 43.74 | 43.74 | -0.072% | 277 | +9.446% |
| 2026-04-09 | 43.77 | 43.77 | 43.77 | 43.77 | +0.510% | 21 | +9.367% |
| 2026-04-08 | 43.55 | 43.55 | 43.55 | 43.55 | +1.775% | 360 | +9.925% |
| 2026-04-07 | 42.79 | 42.79 | 42.79 | 42.79 | -0.028% | 343 | +11.875% |
| 2026-04-06 | 42.80 | 42.80 | 42.80 | 42.80 | +0.309% | 474 | +11.844% |
| 2026-04-02 | 42.59 | 42.67 | 42.59 | 42.67 | +0.055% | 258 | +12.190% |
| 2026-04-01 | 42.64 | 42.65 | 42.64 | 42.65 | +0.581% | 1,667 | +12.252% |
| 2026-03-31 | 42.40 | 42.40 | 42.40 | 42.40 | +2.001% | 208 | +12.904% |
| 2026-03-30 | 41.57 | 41.57 | 41.57 | 41.57 | -0.223% | 354 | +15.162% |
| 2026-03-27 | 41.66 | 41.66 | 41.66 | 41.66 | -1.243% | 339 | +14.906% |
| 2026-03-26 | 42.52 | 42.52 | 42.18 | 42.18 | -1.203% | 263 | +13.477% |
| 2026-03-25 | 42.70 | 42.70 | 42.70 | 42.70 | +0.381% | 304 | +12.112% |
| 2026-03-24 | 42.62 | 42.62 | 42.54 | 42.54 | -0.570% | 680 | +12.539% |
| 2026-03-23 | 42.81 | 42.81 | 42.78 | 42.78 | +1.112% | 526 | +11.898% |
| 2026-03-20 | 42.50 | 42.50 | 42.28 | 42.31 | -1.123% | 1,697 | +13.143% |
| 2026-03-19 | 42.79 | 42.79 | 42.79 | 42.79 | -0.144% | 187 | +11.872% |
| 2026-03-18 | 42.85 | 42.85 | 42.85 | 42.85 | -0.989% | 8 | +11.710% |
| 2026-03-17 | 43.28 | 43.28 | 43.28 | 43.28 | +0.175% | 192 | +10.606% |
| 2026-03-16 | 43.14 | 43.21 | 43.13 | 43.20 | +0.768% | 2,147 | +10.799% |
| 2026-03-13 | 42.91 | 42.98 | 42.86 | 42.88 | -0.471% | 7,105 | +11.650% |
| 2026-03-12 | 43.30 | 43.30 | 43.06 | 43.08 | -1.071% | 2,166 | +11.124% |
| 2026-03-11 | 43.47 | 43.54 | 43.47 | 43.54 | +0.018% | 860 | +9.934% |
| 2026-03-10 | 43.74 | 43.74 | 43.52 | 43.54 | -0.190% | 5,896 | +9.953% |
| 2026-03-09 | 43.32 | 43.62 | 43.32 | 43.62 | +0.631% | 267 | +9.745% |
| 2026-03-06 | 43.34 | 43.35 | 43.34 | 43.35 | -1.066% | 366 | +10.437% |
| 2026-03-05 | 43.81 | 43.81 | 43.81 | 43.81 | -0.414% | 374 | +9.260% |
| 2026-03-04 | 43.99 | 43.99 | 43.99 | 43.99 | +0.645% | 274 | +8.808% |
| 2026-03-03 | 43.34 | 43.71 | 43.34 | 43.71 | -0.795% | 246 | +9.510% |
| 2026-03-02 | 44.00 | 44.06 | 43.83 | 44.06 | +0.167% | 4,073 | +8.639% |
| 2026-02-27 | 44.02 | 44.02 | 43.81 | 43.99 | -0.417% | 7,080 | +8.820% |
| 2026-02-26 | 44.29 | 44.29 | 44.17 | 44.17 | -0.436% | 525 | +8.366% |
| 2026-02-25 | 44.37 | 44.37 | 44.37 | 44.37 | +0.611% | 209 | +7.893% |
| 2026-02-24 | 44.10 | 44.10 | 44.10 | 44.10 | +0.644% | 28 | +8.553% |
| 2026-02-23 | 44.02 | 44.02 | 43.73 | 43.82 | -0.774% | 2,560 | +9.252% |
| 2026-02-20 | 43.95 | 44.16 | 43.92 | 44.16 | +0.538% | 790 | +8.407% |
| 2026-02-19 | 43.83 | 43.92 | 43.82 | 43.92 | -0.312% | 7,028 | +8.990% |
| 2026-02-18 | 43.90 | 44.06 | 43.90 | 44.06 | +0.450% | 910 | +8.650% |
| 2026-02-17 | 43.93 | 43.93 | 43.86 | 43.86 | +0.191% | 581 | +9.138% |
| 2026-02-13 | 43.93 | 43.93 | 43.78 | 43.78 | -0.083% | 1,473 | +9.347% |
| 2026-02-12 | 43.81 | 43.81 | 43.81 | 43.81 | -1.229% | 431 | +9.257% |
| 2026-02-11 | 44.50 | 44.50 | 44.36 | 44.36 | +0.083% | 747 | +7.914% |
| 2026-02-10 | 44.32 | 44.32 | 44.32 | 44.32 | -0.258% | 717 | +8.004% |
| 2026-02-09 | 44.53 | 44.54 | 44.44 | 44.44 | +0.208% | 1,301 | +7.726% |
| 2026-02-06 | 44.34 | 44.34 | 44.34 | 44.34 | +1.669% | 730 | +7.950% |
| 2026-02-05 | 43.62 | 43.62 | 43.62 | 43.62 | -1.013% | 278 | +9.752% |
| 2026-02-04 | 43.83 | 44.06 | 43.83 | 44.06 | -0.079% | 619 | +8.640% |
| 2026-02-03 | 44.10 | 44.10 | 44.10 | 44.10 | -0.953% | 415 | +8.554% |
| 2026-02-02 | 44.39 | 44.65 | 44.37 | 44.52 | +0.504% | 37,835 | +7.520% |
| 2026-01-30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.138% | 56 | +8.061% |
| 2026-01-29 | 44.20 | 44.36 | 44.20 | 44.36 | +0.090% | 792 | +7.913% |
| 2026-01-28 | 44.47 | 44.50 | 44.32 | 44.32 | -0.442% | 1,412 | +8.010% |
| 2026-01-27 | 44.52 | 44.52 | 44.52 | 44.52 | +0.313% | 240 | +7.533% |
| 2026-01-26 | 44.38 | 44.38 | 44.38 | 44.38 | +0.407% | 131 | +7.869% |
| 2026-01-23 | 44.20 | 44.20 | 44.20 | 44.20 | +0.010% | 152 | +8.308% |
| 2026-01-22 | 44.19 | 44.19 | 44.19 | 44.19 | +0.409% | 35 | +8.318% |
| 2026-01-21 | 43.77 | 44.01 | 43.73 | 44.01 | +0.919% | 717 | +8.761% |
| 2026-01-20 | 43.61 | 43.61 | 43.61 | 43.61 | -1.642% | 66 | +9.760% |
| 2026-01-16 | 44.34 | 44.34 | 44.34 | 44.34 | -0.009% | 111 | +7.957% |
| 2026-01-15 | 44.49 | 44.49 | 44.35 | 44.35 | +0.208% | 129 | +7.948% |
| 2026-01-14 | 44.17 | 44.25 | 44.17 | 44.25 | -0.381% | 133 | +8.172% |
| 2026-01-13 | 44.42 | 44.42 | 44.42 | 44.42 | -0.308% | 104 | +7.760% |
| 2026-01-12 | 44.49 | 44.56 | 44.49 | 44.56 | +0.273% | 1,117 | +7.428% |
| 2026-01-09 | 44.44 | 44.44 | 44.44 | 44.44 | +0.530% | 164 | +7.721% |
| 2026-01-08 | 44.20 | 44.20 | 44.20 | 44.20 | +0.022% | 145 | +8.292% |
| 2026-01-07 | 44.19 | 44.19 | 44.19 | 44.19 | -0.295% | 98 | +8.316% |
| 2026-01-06 | 44.33 | 44.33 | 44.33 | 44.33 | +0.539% | 45 | +7.997% |
| 2026-01-05 | 44.09 | 44.09 | 44.09 | 44.09 | +0.569% | 71 | +8.579% |
| 2026-01-02 | 43.94 | 44.00 | 43.84 | 43.84 | -0.036% | 727 | +9.197% |
| 2025-12-31 | 43.85 | 43.85 | 43.85 | 43.85 | -0.631% | 8 | +9.158% |
| 2025-12-30 | 44.12 | 44.13 | 44.12 | 44.13 | -0.082% | 778 | +8.469% |
| 2025-12-29 | 44.12 | 44.17 | 44.12 | 44.17 | -0.226% | 599 | +8.381% |
| 2025-12-26 | 44.33 | 44.33 | 44.27 | 44.27 | -0.029% | 2,376 | +8.136% |
| 2025-12-24 | 44.28 | 44.28 | 44.28 | 44.28 | -3.199% | 91 | +8.104% |
| 2025-12-23 | 45.61 | 45.74 | 45.59 | 45.74 | +0.330% | 9,805 | +4.646% |
| 2025-12-22 | 45.59 | 45.59 | 45.59 | 45.59 | +0.511% | 153 | +4.992% |
| 2025-12-19 | 45.36 | 45.36 | 45.36 | 45.36 | +0.600% | 31 | +5.528% |
| 2025-12-18 | 45.09 | 45.09 | 45.09 | 45.09 | +0.591% | 134 | +6.161% |
| 2025-12-17 | 44.87 | 44.87 | 44.83 | 44.83 | -0.934% | 251 | +6.788% |
| 2025-12-16 | 45.25 | 45.25 | 45.25 | 45.25 | -0.156% | 152 | +5.791% |
| 2025-12-15 | 45.32 | 45.32 | 45.32 | 45.32 | -0.089% | 114 | +5.625% |
| 2025-12-12 | 45.36 | 45.36 | 45.36 | 45.36 | -0.765% | 253 | +5.532% |
| 2025-12-11 | 45.71 | 45.71 | 45.71 | 45.71 | +0.117% | 107 | +4.724% |
| 2025-12-10 | 45.34 | 45.66 | 45.34 | 45.66 | +0.559% | 2,457 | +4.847% |
| 2025-12-09 | 45.40 | 45.40 | 45.40 | 45.40 | +0.012% | 124 | +5.433% |
| 2025-12-08 | 45.40 | 45.40 | 45.40 | 45.40 | -0.306% | 159 | +5.445% |
| 2025-12-05 | 45.54 | 45.54 | 45.54 | 45.54 | +0.182% | 11 | +5.122% |
| 2025-12-04 | 45.45 | 45.45 | 45.45 | 45.45 | +0.004% | 7 | +5.313% |
| 2025-12-03 | 45.38 | 45.45 | 45.32 | 45.45 | +0.224% | 3,469 | +5.318% |
| 2025-12-02 | 45.35 | 45.35 | 45.35 | 45.35 | +0.143% | 11 | +5.554% |
| 2025-12-01 | 45.34 | 45.38 | 45.29 | 45.29 | -0.312% | 18,369 | +5.704% |
| 2025-11-28 | 45.43 | 45.43 | 45.43 | 45.43 | +0.310% | 7 | +5.374% |
| 2025-11-26 | 45.29 | 45.29 | 45.29 | 45.29 | +0.530% | 263 | +5.701% |
| 2025-11-25 | 45.05 | 45.05 | 45.05 | 45.05 | +0.686% | 260 | +6.262% |
| 2025-11-24 | 44.74 | 44.74 | 44.74 | 44.74 | +1.210% | 486 | +6.991% |
| 2025-11-21 | 44.30 | 44.30 | 44.21 | 44.21 | +0.636% | 196 | +8.285% |
| 2025-11-20 | 44.88 | 44.88 | 43.93 | 43.93 | -1.207% | 596 | +8.974% |
| 2025-11-19 | 44.40 | 44.46 | 44.40 | 44.46 | +0.371% | 352 | +7.659% |
| 2025-11-18 | 44.27 | 44.30 | 44.27 | 44.30 | -0.537% | 448 | +8.059% |
| 2025-11-17 | 44.73 | 44.73 | 44.54 | 44.54 | -0.696% | 597 | +7.478% |
| 2025-11-14 | 44.85 | 44.85 | 44.85 | 44.85 | -0.119% | 33 | +6.730% |
| 2025-11-13 | 45.00 | 45.00 | 44.91 | 44.91 | -1.203% | 473 | +6.603% |
| 2025-11-12 | 45.51 | 45.51 | 45.45 | 45.45 | +0.066% | 182 | +5.320% |
| 2025-11-11 | 45.42 | 45.42 | 45.42 | 45.42 | +0.134% | 529 | +5.390% |
| 2025-11-10 | 45.36 | 45.36 | 45.36 | 45.36 | +1.240% | 137 | +5.531% |
| 2025-11-07 | 44.53 | 44.81 | 44.53 | 44.81 | +0.079% | 2,812 | +6.839% |
| 2025-11-06 | 44.85 | 44.85 | 44.77 | 44.77 | -0.896% | 1,390 | +6.923% |
| 2025-11-05 | 45.23 | 45.26 | 45.17 | 45.17 | +0.305% | 964 | +5.966% |
| 2025-11-04 | 44.97 | 45.05 | 44.97 | 45.04 | -1.060% | 250 | +6.289% |
| 2025-11-03 | 45.44 | 45.67 | 45.29 | 45.52 | +0.054% | 32,794 | +5.163% |
| 2025-10-31 | 45.65 | 45.65 | 45.50 | 45.50 | +0.280% | 462 | +5.220% |
| 2025-10-30 | 45.51 | 45.51 | 45.37 | 45.37 | -0.750% | 1,704 | +5.515% |
| 2025-10-29 | 45.71 | 45.71 | 45.71 | 45.71 | +0.005% | 357 | +4.723% |
| 2025-10-28 | 45.72 | 45.73 | 45.71 | 45.71 | +0.115% | 692 | +4.728% |
| 2025-10-27 | 45.66 | 45.66 | 45.66 | 45.66 | +1.034% | 71 | +4.849% |
| 2025-10-24 | 45.17 | 45.19 | 45.16 | 45.19 | +0.702% | 1,320 | +5.932% |
| 2025-10-23 | 44.79 | 44.87 | 44.79 | 44.87 | +0.514% | 368 | +6.676% |
| 2025-10-22 | 44.64 | 44.64 | 44.64 | 44.64 | -0.534% | 210 | +7.225% |
| 2025-10-21 | 44.82 | 44.88 | 44.82 | 44.88 | +0.039% | 194 | +6.652% |
| 2025-10-20 | 44.87 | 44.87 | 44.87 | 44.87 | +0.901% | 32 | +6.693% |
| 2025-10-17 | 44.51 | 44.51 | 44.47 | 44.47 | +0.502% | 246 | +7.655% |
| 2025-10-16 | 44.24 | 44.24 | 44.24 | 44.24 | -0.514% | 16 | +8.195% |
| 2025-10-15 | 44.47 | 44.47 | 44.47 | 44.47 | +0.302% | 21 | +7.639% |
| 2025-10-14 | 44.34 | 44.34 | 44.34 | 44.34 | -0.130% | 27 | +7.965% |
| 2025-10-13 | 44.27 | 44.40 | 44.27 | 44.40 | +1.207% | 292 | +7.824% |
| 2025-10-10 | 43.87 | 43.87 | 43.87 | 43.87 | -2.059% | 35 | +9.126% |
| 2025-10-09 | 44.79 | 44.79 | 44.79 | 44.79 | -0.397% | 17 | +6.879% |
| 2025-10-08 | 44.97 | 44.97 | 44.97 | 44.97 | +0.521% | 116 | +6.455% |
| 2025-10-07 | 44.84 | 44.84 | 44.71 | 44.73 | -0.363% | 871 | +7.009% |
| 2025-10-06 | 44.90 | 44.90 | 44.90 | 44.90 | +0.344% | 18 | +6.621% |
| 2025-10-03 | 44.87 | 44.87 | 44.74 | 44.74 | -0.017% | 719 | +6.987% |
| 2025-10-02 | 44.90 | 44.90 | 44.67 | 44.75 | +0.097% | 2,233 | +6.969% |
| 2025-10-01 | 44.59 | 44.71 | 44.42 | 44.71 | +0.222% | 17,571 | +7.073% |
| 2025-09-30 | 44.44 | 44.61 | 44.34 | 44.61 | +0.405% | 1,571 | +7.311% |
| 2025-09-29 | 44.44 | 44.44 | 44.43 | 44.43 | +0.191% | 224 | +7.746% |
| 2025-09-26 | 44.34 | 44.34 | 44.34 | 44.34 | +0.489% | 171 | +7.952% |
| 2025-09-25 | 44.13 | 44.13 | 44.13 | 44.13 | -0.387% | 59 | +8.479% |
| 2025-09-24 | 44.30 | 44.30 | 44.30 | 44.30 | -0.257% | 10 | +8.059% |
| 2025-09-23 | 44.43 | 44.43 | 44.41 | 44.41 | -0.514% | 278 | +7.782% |
| 2025-09-22 | 44.34 | 44.64 | 44.34 | 44.64 | +0.359% | 1,601 | +7.228% |
| 2025-09-19 | 44.48 | 44.48 | 44.48 | 44.48 | +0.455% | 58 | +7.613% |
| 2025-09-18 | 44.33 | 44.33 | 44.26 | 44.28 | +0.494% | 1,301 | +8.102% |
| 2025-09-17 | 44.06 | 44.06 | 44.06 | 44.06 | -0.202% | 332 | +8.636% |
| 2025-09-16 | 44.15 | 44.15 | 44.15 | 44.15 | -0.071% | 155 | +8.417% |
| 2025-09-15 | 44.18 | 44.18 | 44.18 | 44.18 | +0.321% | 190 | +8.340% |
| 2025-09-12 | 44.02 | 44.04 | 44.02 | 44.04 | +0.034% | 129 | +8.688% |
| 2025-09-11 | 44.03 | 44.03 | 44.03 | 44.03 | +0.724% | 164 | +8.725% |
| 2025-09-10 | 43.71 | 43.71 | 43.71 | 43.71 | +0.236% | 221 | +9.512% |
| 2025-09-09 | 43.50 | 43.61 | 43.50 | 43.61 | +0.319% | 217 | +9.770% |
| 2025-09-08 | 43.41 | 43.47 | 43.41 | 43.47 | +0.192% | 414 | +10.120% |
| 2025-09-05 | 43.39 | 43.39 | 43.39 | 43.39 | -0.294% | 148 | +10.331% |
| 2025-09-04 | 43.52 | 43.52 | 43.52 | 43.52 | +0.743% | 137 | +10.007% |
| 2025-09-03 | 43.04 | 43.19 | 43.04 | 43.19 | +0.358% | 230 | +10.824% |
| 2025-09-02 | 42.90 | 43.04 | 42.74 | 43.04 | -0.533% | 20,603 | +11.221% |
| 2025-08-29 | 43.26 | 43.27 | 43.26 | 43.27 | -0.544% | 277 | +10.627% |
| 2025-08-28 | 43.31 | 43.51 | 43.31 | 43.51 | +0.192% | 2,799 | +10.025% |
| 2025-08-27 | 43.42 | 43.42 | 43.42 | 43.42 | +0.227% | 177 | +10.237% |
| 2025-08-26 | 43.33 | 43.33 | 43.33 | 43.33 | +0.301% | 111 | +10.487% |
| 2025-08-25 | 43.20 | 43.20 | 43.20 | 43.20 | -0.078% | 318 | +10.820% |
| 2025-08-22 | 42.60 | 43.28 | 42.60 | 43.23 | +1.025% | 2,899 | +10.733% |
| 2025-08-21 | 42.67 | 42.79 | 42.67 | 42.79 | -0.325% | 1,147 | +11.868% |
| 2025-08-20 | 42.83 | 42.93 | 42.83 | 42.93 | -0.169% | 221 | +11.505% |
| 2025-08-19 | 43.18 | 43.18 | 42.99 | 43.00 | -0.524% | 699 | +11.316% |
| 2025-08-18 | 43.23 | 43.23 | 43.23 | 43.23 | +0.016% | 131 | +10.733% |
| 2025-08-15 | 43.19 | 43.22 | 43.19 | 43.22 | -0.276% | 3,726 | +10.750% |
| 2025-08-14 | 43.30 | 43.35 | 43.27 | 43.34 | +0.052% | 3,189 | +10.444% |
| 2025-08-13 | 43.32 | 43.32 | 43.32 | 43.32 | +0.284% | 93 | +10.502% |
| 2025-08-12 | 42.86 | 43.20 | 42.86 | 43.20 | +0.717% | 127 | +10.816% |
| 2025-08-11 | 42.62 | 42.89 | 42.62 | 42.89 | +0.057% | 150 | +11.610% |
| 2025-08-08 | 42.87 | 42.87 | 42.87 | 42.87 | +0.677% | 58 | +11.673% |
| 2025-08-07 | 42.58 | 42.58 | 42.58 | 42.58 | -0.161% | 7 | +12.429% |
| 2025-08-06 | 42.65 | 42.65 | 42.65 | 42.65 | +0.553% | 45 | +12.248% |
| 2025-08-05 | 42.41 | 42.41 | 42.41 | 42.41 | -0.361% | 25 | +12.869% |
| 2025-08-04 | 42.43 | 42.57 | 42.43 | 42.57 | +1.113% | 1,016 | +12.462% |
| 2025-08-01 | 41.99 | 42.10 | 41.99 | 42.10 | -1.196% | 8,137 | +13.714% |
| 2025-07-31 | 42.98 | 42.98 | 42.61 | 42.61 | -0.349% | 267 | +12.354% |
| 2025-07-30 | 42.76 | 42.76 | 42.76 | 42.76 | -0.068% | 187 | +11.961% |
| 2025-07-29 | 42.91 | 42.91 | 42.78 | 42.78 | -0.270% | 848 | +11.885% |
| 2025-07-28 | 42.90 | 42.90 | 42.90 | 42.90 | -0.058% | 101 | +11.583% |
| 2025-07-25 | 42.85 | 42.93 | 42.85 | 42.93 | +0.300% | 203 | +11.519% |
| 2025-07-24 | 42.80 | 42.80 | 42.80 | 42.80 | +0.157% | 51 | +11.853% |
| 2025-07-23 | 42.73 | 42.73 | 42.73 | 42.73 | +0.532% | 107 | +12.028% |
| 2025-07-22 | 42.32 | 42.50 | 42.32 | 42.50 | +0.116% | 235 | +12.624% |
| 2025-07-21 | 42.54 | 42.55 | 42.45 | 42.45 | +0.106% | 244 | +12.755% |
| 2025-07-18 | 42.41 | 42.41 | 42.41 | 42.41 | -0.046% | 63 | +12.875% |
| 2025-07-17 | 42.43 | 42.43 | 42.43 | 42.43 | +0.496% | 110 | +12.822% |
| 2025-07-16 | 42.22 | 42.22 | 42.22 | 42.22 | +0.261% | 244 | +13.382% |
| 2025-07-15 | 42.24 | 42.26 | 42.11 | 42.11 | -0.448% | 7,808 | +13.678% |
| 2025-07-14 | 42.21 | 42.30 | 42.19 | 42.30 | +0.254% | 302,717 | +13.168% |
| 2025-07-11 | 42.23 | 42.23 | 42.19 | 42.19 | -0.245% | 605 | +13.456% |
| 2025-07-10 | 42.31 | 42.31 | 42.27 | 42.30 | +0.198% | 2,682 | +13.177% |
| 2025-07-09 | 42.17 | 42.21 | 42.17 | 42.21 | +0.447% | 677 | +13.401% |
| 2025-07-08 | 42.03 | 42.03 | 42.03 | 42.03 | +0.857% | 181 | +13.907% |
| 2025-07-07 | 42.04 | 42.04 | 41.67 | 41.67 | -1.512% | 5,784 | +14.883% |
| 2025-07-03 | 42.31 | 42.31 | 42.31 | 42.31 | +0.700% | 197 | +13.146% |
| 2025-07-02 | 41.90 | 42.05 | 41.90 | 42.01 | +0.319% | 1,443 | +13.939% |
| 2025-07-01 | 41.76 | 41.88 | 41.71 | 41.88 | -0.095% | 57,545 | +14.302% |
| 2025-06-30 | 41.92 | 41.92 | 41.92 | 41.92 | +0.415% | 398 | +14.193% |
| 2025-06-27 | 41.75 | 41.75 | 41.75 | 41.75 | +0.454% | 556 | +14.667% |
| 2025-06-26 | 41.56 | 41.56 | 41.56 | 41.56 | +0.583% | 454 | +15.188% |
| 2025-06-25 | 41.30 | 41.42 | 41.30 | 41.32 | -0.026% | 851 | +15.860% |
| 2025-06-24 | 41.39 | 41.39 | 41.33 | 41.33 | +0.861% | 518 | +15.830% |
| 2025-06-23 | 40.98 | 40.98 | 40.98 | 40.98 | +0.750% | 230 | +16.827% |
| 2025-06-20 | 40.74 | 40.74 | 40.67 | 40.67 | -0.187% | 709 | +17.703% |
| 2025-06-18 | 40.80 | 40.94 | 40.71 | 40.75 | -0.039% | 1,672 | +17.484% |
| 2025-06-17 | 40.76 | 40.76 | 40.76 | 40.76 | -0.583% | 522 | +17.437% |
| 2025-06-16 | 41.00 | 41.00 | 41.00 | 41.00 | +0.749% | 502 | +16.752% |
| 2025-06-13 | 40.70 | 40.70 | 40.70 | 40.70 | -0.842% | 251 | +17.627% |
| 2025-06-12 | 41.04 | 41.04 | 41.04 | 41.04 | +0.238% | 601 | +16.637% |
| 2025-06-11 | 40.94 | 40.94 | 40.94 | 40.94 | -0.210% | 535 | +16.915% |
| 2025-06-10 | 41.04 | 41.04 | 41.03 | 41.03 | +0.370% | 1,195 | +16.669% |
| 2025-06-09 | 40.96 | 40.96 | 40.88 | 40.88 | +0.041% | 482 | +17.101% |
| 2025-06-06 | 40.86 | 40.86 | 40.86 | 40.86 | +0.833% | 417 | +17.149% |
| 2025-06-05 | 40.61 | 40.75 | 40.53 | 40.53 | -0.449% | 1,477 | +18.124% |
| 2025-06-04 | 40.71 | 40.71 | 40.71 | 40.71 | -0.017% | 375 | +17.594% |
| 2025-06-03 | 40.75 | 40.80 | 40.71 | 40.71 | +0.479% | 1,010 | +17.574% |
| 2025-06-02 | 40.37 | 40.55 | 40.33 | 40.52 | +0.256% | 87,473 | +18.137% |
| 2025-05-30 | 40.33 | 40.42 | 40.33 | 40.42 | +0.077% | 514 | +18.439% |
| 2025-05-29 | 40.30 | 40.39 | 40.30 | 40.39 | +0.255% | 593 | +18.530% |
| 2025-05-28 | 40.36 | 40.50 | 40.28 | 40.28 | -0.358% | 1,301 | +18.832% |
| 2025-05-27 | 40.50 | 40.50 | 40.35 | 40.43 | +1.463% | 903 | +18.407% |
| 2025-05-23 | 39.95 | 39.95 | 39.85 | 39.85 | +0.017% | 3,752 | +20.138% |
| 2025-05-22 | 40.00 | 40.21 | 39.84 | 39.84 | -0.574% | 866 | +20.159% |
| 2025-05-21 | 40.07 | 40.07 | 40.07 | 40.07 | -1.142% | 824 | +19.469% |
| 2025-05-20 | 40.61 | 40.61 | 40.49 | 40.53 | -0.274% | 1,883 | +18.105% |
| 2025-05-19 | 40.34 | 40.64 | 40.34 | 40.64 | +0.073% | 2,414 | +17.781% |
| 2025-05-16 | 40.44 | 40.61 | 40.44 | 40.61 | +0.558% | 1,975 | +17.867% |
| 2025-05-15 | 40.15 | 40.44 | 40.15 | 40.39 | +0.248% | 4,999 | +18.524% |
| 2025-05-14 | 40.32 | 40.32 | 40.29 | 40.29 | +0.045% | 734 | +18.819% |
| 2025-05-13 | 40.27 | 40.27 | 40.27 | 40.27 | +0.621% | 291 | +18.873% |
| 2025-05-12 | 39.85 | 40.02 | 39.85 | 40.02 | +2.254% | 613 | +19.610% |
| 2025-05-09 | 39.03 | 39.14 | 39.03 | 39.14 | -0.061% | 1,157 | +22.307% |
| 2025-05-08 | 39.41 | 39.41 | 39.16 | 39.16 | +0.499% | 786 | +22.233% |
| 2025-05-07 | 38.90 | 38.97 | 38.75 | 38.97 | +0.232% | 1,496 | +22.843% |
| 2025-05-06 | 38.79 | 38.88 | 38.79 | 38.88 | -0.475% | 682 | +23.128% |
| 2025-05-05 | 39.18 | 39.18 | 39.06 | 39.06 | -0.431% | 570 | +22.543% |
| 2025-05-02 | 39.24 | 39.33 | 39.23 | 39.23 | +1.298% | 772 | +22.015% |
| 2025-05-01 | 38.98 | 38.98 | 38.73 | 38.73 | +0.177% | 24,755 | +23.599% |
| 2025-04-30 | 38.36 | 38.66 | 38.36 | 38.66 | +0.122% | 2,217 | +23.819% |
| 2025-04-29 | 38.61 | 38.61 | 38.61 | 38.61 | +0.325% | 749 | +23.970% |
| 2025-04-28 | 38.39 | 38.53 | 38.37 | 38.49 | +0.208% | 1,328 | +24.373% |
| 2025-04-25 | 38.17 | 38.41 | 38.17 | 38.41 | +0.377% | 766 | +24.631% |
| 2025-04-24 | 38.27 | 38.27 | 38.27 | 38.27 | +1.364% | 665 | +25.101% |
| 2025-04-23 | 37.90 | 38.22 | 37.75 | 37.75 | +1.251% | 2,953 | +26.808% |
| 2025-04-22 | 37.13 | 37.28 | 37.13 | 37.28 | +1.646% | 1,036 | +28.394% |
| 2025-04-21 | 36.43 | 36.68 | 36.43 | 36.68 | -1.447% | 1,208 | +30.507% |
| 2025-04-17 | 37.38 | 37.38 | 37.22 | 37.22 | +0.182% | 609 | +28.619% |
| 2025-04-16 | 37.15 | 37.15 | 37.15 | 37.15 | -1.640% | 895 | +28.854% |
| 2025-04-15 | 37.77 | 37.77 | 37.77 | 37.77 | -0.057% | 917 | +26.740% |
| 2025-04-14 | 37.69 | 37.79 | 37.69 | 37.79 | 0.000% | 1,157 | +26.668% |