NVDW
Roundhill NVDA WeeklyPay ETF
stockBATSETF
At CloseOct 2, 2026 3:59:55 PM EDT
38.31USD+1.470%(+0.56)11,442
37.18Bid39.69Ask2.51SpreadPre-marketOct 2, 2026 9:27:30 AM EDT
38.70USD+2.489%(+0.94)
NVDW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.71 | 39.02 | 38.31 | 38.31 | +1.457% | 66,509 | 0.000% |
| 2026-10-01 | 37.27 | 37.76 | 37.27 | 37.76 | +0.133% | 38,619 | +1.457% |
| 2026-09-30 | 37.67 | 37.71 | 37.66 | 37.71 | +1.589% | 18,794 | +1.591% |
| 2026-09-29 | 37.62 | 37.62 | 37.12 | 37.12 | -1.721% | 29,325 | +3.206% |
| 2026-09-28 | 37.78 | 37.78 | 37.77 | 37.77 | +1.614% | 50,167 | +1.430% |
| 2026-09-25 | 37.17 | 37.17 | 37.17 | 37.17 | +2.228% | 30,434 | +3.067% |
| 2026-09-24 | 36.36 | 36.36 | 36.36 | 36.36 | -3.221% | 29,289 | +5.363% |
| 2026-09-23 | 37.57 | 37.57 | 37.57 | 37.57 | -0.608% | 39,445 | +1.970% |
| 2026-09-22 | 37.50 | 37.83 | 37.46 | 37.80 | +1.286% | 37,329 | +1.349% |
| 2026-09-21 | 36.80 | 37.32 | 36.50 | 37.32 | +3.465% | 59,189 | +2.653% |
| 2026-09-18 | 35.98 | 36.07 | 35.98 | 36.07 | +0.558% | 77,347 | +6.210% |
| 2026-09-17 | 35.94 | 35.94 | 35.87 | 35.87 | +2.986% | 34,210 | +6.802% |
| 2026-09-16 | 34.87 | 35.12 | 34.70 | 34.83 | +0.869% | 41,104 | +9.991% |
| 2026-09-15 | 34.64 | 34.64 | 34.38 | 34.53 | +0.466% | 46,520 | +10.947% |
| 2026-09-14 | 34.31 | 34.56 | 34.24 | 34.37 | -5.029% | 84,981 | +11.463% |
| 2026-09-10 | 36.20 | 36.20 | 36.19 | 36.19 | -2.820% | 40,164 | +5.858% |
| 2026-09-09 | 37.49 | 37.49 | 37.24 | 37.24 | -0.693% | 30,609 | +2.873% |
| 2026-09-08 | 39.18 | 39.18 | 37.50 | 37.50 | -3.649% | 65,745 | +2.160% |
| 2026-09-04 | 39.61 | 39.61 | 38.92 | 38.92 | +0.986% | 102,097 | -1.567% |
| 2026-09-03 | 38.59 | 38.59 | 38.54 | 38.54 | +1.181% | 66,593 | -0.597% |
| 2026-09-02 | 36.83 | 38.10 | 36.83 | 38.09 | +5.134% | 89,665 | +0.578% |
| 2026-09-01 | 36.00 | 36.71 | 35.94 | 36.23 | -2.292% | 48,634 | +5.741% |
| 2026-08-31 | 37.08 | 37.08 | 37.08 | 37.08 | +0.761% | 58,294 | +3.317% |
| 2026-08-28 | 38.00 | 38.00 | 36.80 | 36.80 | -4.614% | 85,598 | +4.103% |
| 2026-08-27 | 38.00 | 38.58 | 38.00 | 38.58 | +10.323% | 125,588 | -0.700% |
| 2026-08-26 | 35.35 | 35.35 | 34.97 | 34.97 | -1.935% | 48,118 | +9.551% |
| 2026-08-25 | 35.36 | 35.66 | 35.33 | 35.66 | +2.530% | 33,599 | +7.431% |
| 2026-08-24 | 34.96 | 35.14 | 34.78 | 34.78 | -4.319% | 51,878 | +10.150% |
| 2026-08-21 | 36.50 | 36.50 | 36.35 | 36.35 | -1.008% | 66,094 | +5.392% |
| 2026-08-20 | 37.04 | 37.04 | 36.69 | 36.72 | -0.488% | 28,688 | +4.330% |
| 2026-08-19 | 36.95 | 37.31 | 36.90 | 36.90 | -0.940% | 46,819 | +3.821% |
| 2026-08-18 | 37.34 | 37.34 | 37.15 | 37.25 | -3.472% | 37,973 | +2.846% |
| 2026-08-17 | 38.67 | 38.67 | 38.59 | 38.59 | -0.592% | 34,478 | -0.726% |
| 2026-08-14 | 39.12 | 39.15 | 38.76 | 38.82 | -0.129% | 57,938 | -1.314% |
| 2026-08-13 | 39.08 | 39.08 | 38.76 | 38.87 | +0.621% | 35,919 | -1.441% |
| 2026-08-12 | 38.47 | 38.63 | 38.47 | 38.63 | +2.467% | 43,765 | -0.828% |
| 2026-08-11 | 37.70 | 37.70 | 37.70 | 37.70 | +1.181% | 27,008 | +1.618% |
| 2026-08-10 | 37.26 | 37.26 | 37.26 | 37.26 | -4.043% | 27,384 | +2.818% |
| 2026-08-07 | 38.36 | 38.83 | 38.36 | 38.83 | +2.562% | 38,201 | -1.339% |
| 2026-08-06 | 38.63 | 38.63 | 37.74 | 37.86 | -0.158% | 54,996 | +1.189% |
| 2026-08-05 | 37.87 | 38.40 | 37.87 | 37.92 | +4.033% | 78,604 | +1.028% |
| 2026-08-04 | 36.35 | 36.59 | 36.35 | 36.45 | +3.024% | 50,086 | +5.103% |
| 2026-08-03 | 35.33 | 35.38 | 35.33 | 35.38 | +2.819% | 42,535 | +8.282% |
| 2026-07-31 | 33.63 | 34.41 | 33.63 | 34.41 | +3.520% | 56,776 | +11.334% |
| 2026-07-30 | 33.11 | 33.24 | 33.11 | 33.24 | +1.095% | 52,646 | +15.253% |
| 2026-07-29 | 32.89 | 32.89 | 32.40 | 32.88 | -2.866% | 43,517 | +16.515% |
| 2026-07-28 | 33.20 | 33.85 | 33.20 | 33.85 | -0.353% | 47,861 | +13.176% |
| 2026-07-27 | 35.50 | 35.50 | 33.82 | 33.97 | -5.508% | 51,695 | +12.776% |
| 2026-07-24 | 36.50 | 36.50 | 35.95 | 35.95 | -1.100% | 57,093 | +6.565% |
| 2026-07-23 | 36.06 | 36.56 | 36.06 | 36.35 | -2.833% | 30,020 | +5.392% |
| 2026-07-22 | 37.41 | 37.41 | 37.41 | 37.41 | +3.485% | 29,589 | +2.406% |
| 2026-07-21 | 36.15 | 36.15 | 36.15 | 36.15 | +2.263% | 24,044 | +5.975% |
| 2026-07-20 | 35.75 | 36.11 | 35.35 | 35.35 | -0.730% | 39,004 | +8.373% |
| 2026-07-17 | 35.60 | 36.31 | 34.54 | 35.61 | -1.901% | 46,882 | +7.582% |
| 2026-07-16 | 36.74 | 36.87 | 36.29 | 36.30 | -3.355% | 23,959 | +5.537% |
| 2026-07-15 | 37.48 | 37.56 | 36.34 | 37.56 | +0.321% | 35,834 | +1.997% |
| 2026-07-14 | 36.39 | 37.60 | 36.02 | 37.44 | +2.603% | 47,037 | +2.324% |
| 2026-07-13 | 36.81 | 36.81 | 36.49 | 36.49 | -2.589% | 41,796 | +4.988% |
| 2026-07-10 | 36.65 | 37.46 | 36.65 | 37.46 | +4.142% | 58,945 | +2.269% |
| 2026-07-09 | 35.69 | 35.97 | 35.30 | 35.97 | -0.056% | 32,698 | +6.505% |
| 2026-07-08 | 34.64 | 35.99 | 34.64 | 35.99 | +4.258% | 50,166 | +6.446% |
| 2026-07-07 | 33.80 | 34.88 | 33.65 | 34.52 | -0.519% | 82,530 | +10.979% |
| 2026-07-06 | 34.57 | 34.71 | 34.52 | 34.70 | +1.969% | 36,443 | +10.403% |
| 2026-07-02 | 35.07 | 35.26 | 34.01 | 34.03 | -2.632% | 56,171 | +12.577% |
| 2026-07-01 | 34.71 | 34.97 | 34.71 | 34.95 | -1.076% | 62,780 | +9.614% |
| 2026-06-30 | 35.31 | 35.33 | 35.28 | 35.33 | +2.525% | 45,738 | +8.435% |
| 2026-06-29 | 34.52 | 34.52 | 33.74 | 34.46 | +0.320% | 41,680 | +11.172% |
| 2026-06-26 | 34.63 | 34.76 | 34.31 | 34.35 | -1.773% | 54,763 | +11.528% |
| 2026-06-25 | 34.97 | 34.97 | 34.97 | 34.97 | -2.100% | 56,751 | +9.551% |
| 2026-06-24 | 36.06 | 36.07 | 35.27 | 35.72 | -1.625% | 51,983 | +7.251% |
| 2026-06-23 | 36.06 | 36.31 | 36.06 | 36.31 | -3.891% | 54,605 | +5.508% |
| 2026-06-22 | 37.79 | 37.79 | 37.78 | 37.78 | -2.352% | 111,279 | +1.403% |
| 2026-06-18 | 37.72 | 38.69 | 37.72 | 38.69 | +2.708% | 63,659 | -0.982% |
| 2026-06-17 | 37.67 | 37.67 | 37.67 | 37.67 | -0.921% | 62,561 | +1.699% |
| 2026-06-16 | 38.43 | 38.43 | 38.02 | 38.02 | -2.287% | 48,619 | +0.763% |
| 2026-06-15 | 38.23 | 38.94 | 38.23 | 38.91 | +3.484% | 80,248 | -1.542% |
| 2026-06-12 | 37.47 | 38.00 | 37.43 | 37.60 | +2.676% | 82,630 | +1.888% |
| 2026-06-11 | 36.62 | 36.62 | 36.62 | 36.62 | -0.354% | 55,316 | +4.615% |
| 2026-06-10 | 37.95 | 37.95 | 36.75 | 36.75 | -4.247% | 122,572 | +4.245% |
| 2026-06-09 | 38.89 | 39.04 | 36.66 | 38.38 | -0.234% | 97,319 | -0.182% |
| 2026-06-08 | 38.54 | 38.56 | 38.47 | 38.47 | +1.077% | 68,452 | -0.416% |
| 2026-06-05 | 38.06 | 38.06 | 38.06 | 38.06 | -7.956% | 86,320 | +0.657% |
| 2026-06-04 | 39.97 | 41.35 | 39.97 | 41.35 | +2.886% | 92,765 | -7.352% |
| 2026-06-03 | 40.67 | 40.67 | 40.13 | 40.19 | -3.967% | 88,864 | -4.678% |
| 2026-06-02 | 43.70 | 43.70 | 41.73 | 41.85 | -0.048% | 102,704 | -8.459% |
| 2026-06-01 | 41.04 | 42.06 | 41.04 | 41.87 | +4.885% | 128,010 | -8.503% |
| 2026-05-29 | 40.22 | 40.82 | 39.82 | 39.92 | -0.771% | 128,849 | -4.033% |
| 2026-05-28 | 40.04 | 40.23 | 39.85 | 40.23 | +0.954% | 70,469 | -4.773% |
| 2026-05-27 | 39.82 | 39.95 | 39.08 | 39.85 | -1.264% | 110,182 | -3.864% |
| 2026-05-26 | 40.60 | 40.94 | 40.07 | 40.36 | -1.561% | 111,917 | -5.079% |
| 2026-05-22 | 42.03 | 42.03 | 41.00 | 41.00 | -2.294% | 119,630 | -6.561% |
| 2026-05-21 | 42.02 | 42.11 | 41.96 | 41.96 | -2.094% | 87,163 | -8.704% |
| 2026-05-20 | 43.14 | 43.25 | 42.81 | 42.86 | +0.610% | 68,552 | -10.616% |
| 2026-05-19 | 42.59 | 42.67 | 41.79 | 42.60 | -0.187% | 78,404 | -10.070% |
| 2026-05-18 | 43.39 | 43.47 | 42.28 | 42.68 | -2.513% | 123,446 | -10.239% |
| 2026-05-15 | 44.67 | 44.88 | 43.78 | 43.78 | -5.115% | 190,727 | -12.494% |
| 2026-05-14 | 45.28 | 46.14 | 45.28 | 46.14 | +5.079% | 120,260 | -16.970% |
| 2026-05-13 | 43.72 | 44.30 | 43.34 | 43.91 | +2.810% | 76,630 | -12.753% |
| 2026-05-12 | 42.01 | 43.25 | 41.63 | 42.71 | +0.802% | 93,446 | -10.302% |
| 2026-05-11 | 42.28 | 42.92 | 42.28 | 42.37 | +1.558% | 118,702 | -9.582% |
| 2026-05-08 | 41.92 | 41.92 | 41.72 | 41.72 | +1.731% | 74,764 | -8.174% |
| 2026-05-07 | 39.91 | 41.39 | 39.79 | 41.01 | +2.320% | 128,340 | -6.584% |
| 2026-05-06 | 38.55 | 40.08 | 38.55 | 40.08 | +7.051% | 109,769 | -4.416% |
| 2026-05-05 | 37.94 | 38.20 | 37.44 | 37.44 | -0.690% | 119,344 | +2.324% |
| 2026-05-04 | 38.40 | 38.40 | 37.70 | 37.70 | -1.618% | 81,538 | +1.618% |
| 2026-05-01 | 38.48 | 38.48 | 38.32 | 38.32 | -0.468% | 121,484 | -0.026% |
| 2026-04-30 | 39.95 | 39.95 | 38.50 | 38.50 | -7.718% | 103,351 | -0.494% |
| 2026-04-28 | 40.97 | 41.83 | 40.63 | 41.72 | -1.881% | 72,575 | -8.174% |
| 2026-04-27 | 41.22 | 42.52 | 41.21 | 42.52 | +3.910% | 118,242 | -9.901% |
| 2026-04-24 | 39.47 | 41.30 | 39.47 | 40.92 | +5.112% | 129,369 | -6.378% |
| 2026-04-23 | 39.62 | 39.62 | 38.93 | 38.93 | -1.617% | 59,882 | -1.593% |
| 2026-04-22 | 39.56 | 39.57 | 39.56 | 39.57 | +1.371% | 35,237 | -3.184% |
| 2026-04-21 | 39.29 | 39.41 | 38.92 | 39.03 | -1.127% | 72,808 | -1.857% |
| 2026-04-20 | 38.70 | 39.48 | 38.66 | 39.48 | -0.604% | 75,052 | -2.964% |
| 2026-04-17 | 39.66 | 39.74 | 39.28 | 39.72 | +1.716% | 79,563 | -3.550% |
| 2026-04-16 | 38.74 | 39.09 | 38.64 | 39.05 | -0.306% | 58,710 | -1.895% |
| 2026-04-15 | 38.88 | 39.17 | 38.88 | 39.17 | +1.582% | 66,849 | -2.196% |
| 2026-04-14 | 37.41 | 38.56 | 37.41 | 38.56 | +4.470% | 164,243 | -0.648% |
| 2026-04-13 | 36.23 | 36.93 | 36.21 | 36.91 | -0.378% | 37,161 | +3.793% |
| 2026-04-10 | 37.18 | 37.44 | 37.05 | 37.05 | +2.888% | 111,675 | +3.401% |
| 2026-04-09 | 36.11 | 36.11 | 36.01 | 36.01 | +1.180% | 29,004 | +6.387% |
| 2026-04-08 | 35.54 | 35.61 | 35.54 | 35.59 | +2.742% | 30,184 | +7.643% |
| 2026-04-07 | 33.92 | 34.64 | 33.88 | 34.64 | +0.464% | 42,174 | +10.595% |
| 2026-04-06 | 34.48 | 34.48 | 34.48 | 34.48 | -0.920% | 33,189 | +11.108% |
| 2026-04-02 | 34.44 | 34.80 | 34.44 | 34.80 | +1.071% | 31,891 | +10.086% |
| 2026-04-01 | 34.67 | 34.70 | 34.39 | 34.43 | +1.090% | 31,332 | +11.266% |
| 2026-03-31 | 32.76 | 34.12 | 32.76 | 34.06 | +6.771% | 42,525 | +12.478% |
| 2026-03-30 | 32.20 | 32.20 | 31.90 | 31.90 | -2.417% | 57,280 | +20.094% |
| 2026-03-27 | 32.99 | 32.99 | 32.69 | 32.69 | -2.824% | 70,310 | +17.192% |
| 2026-03-26 | 34.52 | 34.56 | 33.64 | 33.64 | -4.878% | 43,737 | +13.882% |
| 2026-03-25 | 35.37 | 35.37 | 35.37 | 35.37 | +2.300% | 28,087 | +8.327% |
| 2026-03-24 | 34.48 | 34.70 | 34.31 | 34.57 | -0.288% | 75,268 | +10.819% |
| 2026-03-23 | 35.07 | 35.27 | 34.60 | 34.67 | +0.873% | 140,567 | +10.499% |
| 2026-03-20 | 35.14 | 35.14 | 34.10 | 34.37 | -3.779% | 580,559 | +11.463% |
| 2026-03-19 | 35.81 | 35.81 | 35.69 | 35.72 | -1.489% | 59,265 | +7.251% |
| 2026-03-18 | 36.41 | 36.41 | 36.26 | 36.26 | -0.821% | 70,056 | +5.654% |
| 2026-03-17 | 37.04 | 37.04 | 36.56 | 36.56 | -0.814% | 38,620 | +4.787% |
| 2026-03-16 | 37.12 | 37.58 | 36.62 | 36.86 | +1.097% | 71,474 | +3.934% |
| 2026-03-13 | 37.06 | 37.06 | 36.46 | 36.46 | -2.095% | 79,528 | +5.074% |
| 2026-03-12 | 37.19 | 37.54 | 36.95 | 37.24 | -1.793% | 43,230 | +2.873% |
| 2026-03-11 | 37.82 | 38.21 | 37.72 | 37.92 | +0.717% | 33,140 | +1.028% |
| 2026-03-10 | 37.41 | 37.74 | 37.38 | 37.65 | +1.537% | 65,513 | +1.753% |
| 2026-03-09 | 36.23 | 37.08 | 36.23 | 37.08 | +2.459% | 67,292 | +3.317% |
| 2026-03-06 | 36.75 | 36.80 | 36.13 | 36.19 | -3.390% | 88,818 | +5.858% |
| 2026-03-05 | 36.77 | 37.46 | 36.68 | 37.46 | +0.027% | 102,318 | +2.269% |
| 2026-03-04 | 37.35 | 37.65 | 37.35 | 37.45 | +1.988% | 80,340 | +2.296% |
| 2026-03-03 | 36.40 | 36.72 | 36.28 | 36.72 | -1.555% | 85,435 | +4.330% |
| 2026-03-02 | 35.68 | 37.46 | 35.68 | 37.30 | +2.052% | 106,151 | +2.708% |
| 2026-02-27 | 37.58 | 37.58 | 36.33 | 36.55 | -4.694% | 207,362 | +4.815% |
| 2026-02-26 | 39.53 | 39.53 | 38.33 | 38.35 | -7.278% | 147,832 | -0.104% |
| 2026-02-25 | 40.77 | 41.49 | 40.77 | 41.36 | +2.656% | 59,538 | -7.374% |
| 2026-02-24 | 40.01 | 40.49 | 39.54 | 40.29 | +0.801% | 64,480 | -4.914% |
| 2026-02-23 | 40.58 | 40.58 | 39.90 | 39.97 | +0.301% | 74,406 | -4.153% |
| 2026-02-20 | 39.86 | 39.92 | 39.85 | 39.85 | +1.065% | 82,642 | -3.864% |
| 2026-02-19 | 39.12 | 39.47 | 39.04 | 39.43 | +0.127% | 34,197 | -2.840% |
| 2026-02-18 | 39.89 | 39.89 | 39.28 | 39.38 | +1.705% | 97,992 | -2.717% |
| 2026-02-17 | 37.74 | 38.72 | 37.74 | 38.72 | +0.728% | 56,132 | -1.059% |
| 2026-02-13 | 39.22 | 39.22 | 38.24 | 38.44 | -2.733% | 116,717 | -0.338% |
| 2026-02-12 | 40.01 | 40.24 | 39.52 | 39.52 | -2.106% | 79,554 | -3.062% |
| 2026-02-11 | 40.77 | 40.77 | 40.34 | 40.37 | +1.026% | 74,318 | -5.103% |
| 2026-02-10 | 40.22 | 40.22 | 39.96 | 39.96 | -0.770% | 59,153 | -4.129% |
| 2026-02-09 | 40.87 | 40.87 | 40.27 | 40.27 | +1.898% | 107,406 | -4.867% |
| 2026-02-06 | 38.33 | 39.77 | 38.33 | 39.52 | +9.307% | 144,016 | -3.062% |
| 2026-02-05 | 37.01 | 37.01 | 36.05 | 36.16 | -1.404% | 82,198 | +5.960% |
| 2026-02-04 | 37.64 | 37.84 | 36.37 | 36.67 | -4.156% | 132,995 | +4.472% |
| 2026-02-03 | 38.53 | 38.53 | 37.58 | 38.26 | -3.433% | 257,703 | +0.131% |
| 2026-02-02 | 39.94 | 40.54 | 39.45 | 39.62 | -4.392% | 148,187 | -3.306% |
| 2026-01-30 | 41.65 | 41.88 | 41.18 | 41.44 | -0.719% | 87,106 | -7.553% |
| 2026-01-29 | 40.93 | 41.74 | 40.93 | 41.74 | +0.603% | 84,523 | -8.218% |
| 2026-01-28 | 41.51 | 41.63 | 41.15 | 41.49 | +1.121% | 57,676 | -7.664% |
| 2026-01-27 | 40.17 | 41.08 | 40.17 | 41.03 | +2.014% | 48,184 | -6.629% |
| 2026-01-26 | 40.63 | 40.63 | 40.18 | 40.22 | -1.614% | 51,199 | -4.749% |
| 2026-01-23 | 40.79 | 41.01 | 40.76 | 40.88 | +1.907% | 50,349 | -6.287% |
| 2026-01-22 | 40.19 | 40.25 | 39.95 | 40.12 | +0.817% | 82,570 | -4.500% |
| 2026-01-21 | 39.63 | 40.19 | 39.11 | 39.79 | +3.755% | 107,597 | -3.720% |
| 2026-01-20 | 39.00 | 39.00 | 38.35 | 38.35 | -6.097% | 99,823 | -0.104% |
| 2026-01-16 | 41.61 | 41.61 | 40.84 | 40.84 | -0.608% | 95,692 | -6.195% |
| 2026-01-15 | 41.15 | 41.68 | 41.09 | 41.09 | +2.879% | 135,194 | -6.766% |
| 2026-01-14 | 39.85 | 39.94 | 39.49 | 39.94 | -1.988% | 84,677 | -4.081% |
| 2026-01-13 | 40.67 | 40.75 | 40.38 | 40.75 | +0.642% | 62,309 | -5.988% |
| 2026-01-12 | 40.80 | 41.05 | 40.49 | 40.49 | -0.906% | 103,287 | -5.384% |
| 2026-01-09 | 40.77 | 41.17 | 40.77 | 40.86 | -0.073% | 144,720 | -6.241% |
| 2026-01-08 | 41.18 | 41.18 | 40.64 | 40.89 | -2.735% | 127,650 | -6.310% |
| 2026-01-07 | 42.51 | 42.51 | 41.96 | 42.04 | +1.277% | 154,580 | -8.873% |
| 2026-01-06 | 42.27 | 42.70 | 41.49 | 41.51 | -0.599% | 117,311 | -7.709% |
| 2026-01-05 | 42.06 | 42.06 | 41.59 | 41.76 | -1.533% | 150,573 | -8.261% |
| 2026-01-02 | 43.21 | 43.21 | 42.36 | 42.41 | +1.484% | 157,950 | -9.668% |
| 2025-12-31 | 42.23 | 42.40 | 41.79 | 41.79 | -0.642% | 68,106 | -8.327% |
| 2025-12-30 | 42.14 | 42.27 | 42.01 | 42.06 | -0.450% | 107,180 | -8.916% |
| 2025-12-29 | 41.72 | 42.25 | 41.71 | 42.25 | -2.627% | 104,743 | -9.325% |
| 2025-12-26 | 43.63 | 43.86 | 43.29 | 43.39 | +1.450% | 206,029 | -11.708% |
| 2025-12-24 | 42.65 | 42.77 | 42.44 | 42.77 | -0.535% | 81,077 | -10.428% |
| 2025-12-23 | 41.51 | 43.00 | 41.51 | 43.00 | +3.515% | 159,401 | -10.907% |
| 2025-12-22 | 41.42 | 41.54 | 41.41 | 41.54 | +1.218% | 82,270 | -7.776% |
| 2025-12-19 | 40.40 | 41.09 | 40.40 | 41.04 | +4.534% | 110,646 | -6.652% |
| 2025-12-18 | 39.02 | 39.35 | 39.02 | 39.26 | +2.027% | 79,142 | -2.420% |
| 2025-12-17 | 39.34 | 39.42 | 38.45 | 38.48 | -4.445% | 132,839 | -0.442% |
| 2025-12-16 | 39.78 | 40.35 | 39.78 | 40.27 | +0.776% | 100,041 | -4.867% |
| 2025-12-15 | 40.29 | 40.29 | 39.92 | 39.96 | -0.150% | 96,612 | -4.129% |
| 2025-12-12 | 41.99 | 41.99 | 40.01 | 40.02 | -4.029% | 109,636 | -4.273% |
| 2025-12-11 | 40.91 | 41.70 | 40.58 | 41.70 | -1.674% | 133,955 | -8.129% |
| 2025-12-10 | 42.96 | 42.96 | 42.05 | 42.41 | -0.934% | 98,018 | -9.668% |
| 2025-12-09 | 42.51 | 42.81 | 42.51 | 42.81 | -0.117% | 85,738 | -10.512% |
| 2025-12-08 | 42.32 | 43.53 | 42.32 | 42.86 | +0.990% | 148,888 | -10.616% |
| 2025-12-05 | 42.47 | 42.47 | 42.33 | 42.44 | -0.795% | 101,572 | -9.731% |
| 2025-12-04 | 42.50 | 42.78 | 42.45 | 42.78 | +2.516% | 175,459 | -10.449% |
| 2025-12-03 | 42.03 | 42.19 | 41.65 | 41.73 | -1.137% | 136,801 | -8.196% |
| 2025-12-02 | 42.91 | 43.29 | 41.91 | 42.21 | +0.933% | 169,978 | -9.240% |
| 2025-12-01 | 40.40 | 41.90 | 40.40 | 41.82 | +1.357% | 196,736 | -8.393% |
| 2025-11-28 | 41.72 | 41.72 | 41.26 | 41.26 | -2.251% | 128,308 | -7.150% |
| 2025-11-26 | 42.65 | 42.65 | 42.18 | 42.21 | +1.588% | 114,937 | -9.240% |
| 2025-11-25 | 40.01 | 41.55 | 39.46 | 41.55 | -3.327% | 242,407 | -7.798% |
| 2025-11-24 | 41.96 | 42.99 | 41.60 | 42.98 | +1.404% | 336,699 | -10.866% |
| 2025-11-21 | 43.08 | 43.64 | 40.75 | 42.38 | -1.293% | 777,901 | -9.614% |
| 2025-11-20 | 47.33 | 47.33 | 42.90 | 42.94 | -3.916% | 373,086 | -10.782% |
| 2025-11-19 | 44.53 | 44.98 | 44.08 | 44.69 | +3.377% | 400,413 | -14.276% |
| 2025-11-18 | 43.10 | 43.93 | 43.08 | 43.23 | -3.072% | 220,563 | -11.381% |
| 2025-11-17 | 44.15 | 44.65 | 44.15 | 44.60 | -3.275% | 218,498 | -14.103% |
| 2025-11-14 | 43.85 | 46.21 | 43.85 | 46.11 | +1.991% | 465,768 | -16.916% |
| 2025-11-13 | 45.70 | 45.70 | 44.47 | 45.21 | -4.053% | 298,230 | -15.262% |
| 2025-11-12 | 46.72 | 47.12 | 46.48 | 47.12 | +0.341% | 145,809 | -18.697% |
| 2025-11-11 | 47.45 | 47.45 | 46.57 | 46.96 | -3.474% | 158,442 | -18.420% |
| 2025-11-10 | 47.49 | 48.94 | 47.26 | 48.65 | +5.326% | 248,159 | -21.254% |
| 2025-11-07 | 43.90 | 46.19 | 43.41 | 46.19 | +0.369% | 493,540 | -17.060% |
| 2025-11-06 | 48.86 | 48.86 | 45.98 | 46.02 | -4.661% | 297,413 | -16.754% |
| 2025-11-05 | 49.73 | 50.47 | 48.27 | 48.27 | -2.030% | 375,078 | -20.634% |
| 2025-11-04 | 50.40 | 50.40 | 49.24 | 49.27 | -4.811% | 285,938 | -22.245% |
| 2025-11-03 | 52.00 | 52.99 | 51.74 | 51.76 | +1.590% | 298,856 | -25.985% |
| 2025-10-31 | 52.07 | 52.07 | 50.95 | 50.95 | -0.157% | 223,900 | -24.809% |
| 2025-10-30 | 51.58 | 51.58 | 50.87 | 51.03 | -2.288% | 256,398 | -24.927% |
| 2025-10-29 | 53.12 | 53.32 | 52.07 | 52.23 | +3.539% | 241,429 | -26.644% |
| 2025-10-28 | 48.21 | 50.66 | 47.97 | 50.44 | +5.833% | 266,146 | -24.048% |
| 2025-10-27 | 47.44 | 47.74 | 46.95 | 47.66 | +2.275% | 151,060 | -19.618% |
| 2025-10-24 | 46.32 | 46.66 | 46.12 | 46.60 | +2.598% | 166,096 | -17.790% |
| 2025-10-23 | 44.89 | 45.62 | 44.71 | 45.42 | +1.339% | 171,945 | -15.654% |
| 2025-10-22 | 45.11 | 45.70 | 44.09 | 44.82 | -0.709% | 161,048 | -14.525% |
| 2025-10-21 | 45.02 | 45.54 | 44.73 | 45.14 | -0.965% | 173,703 | -15.131% |
| 2025-10-20 | 45.41 | 46.23 | 45.41 | 45.58 | -1.746% | 239,666 | -15.950% |
| 2025-10-17 | 45.37 | 46.47 | 45.37 | 46.39 | +0.695% | 430,249 | -17.418% |
| 2025-10-16 | 46.39 | 46.39 | 45.40 | 46.07 | +1.655% | 525,019 | -16.844% |
| 2025-10-15 | 46.04 | 46.22 | 44.64 | 45.32 | -0.450% | 385,908 | -15.468% |
| 2025-10-14 | 46.21 | 46.21 | 45.46 | 45.52 | -6.768% | 255,053 | -15.848% |
| 2025-10-13 | 48.70 | 48.85 | 48.70 | 48.83 | +3.519% | 142,373 | -21.544% |
| 2025-10-10 | 49.48 | 49.48 | 47.17 | 47.17 | -5.717% | 286,218 | -18.783% |
| 2025-10-09 | 49.99 | 50.77 | 49.99 | 50.03 | +1.936% | 140,736 | -23.426% |
| 2025-10-08 | 49.00 | 49.09 | 48.89 | 49.08 | +2.549% | 117,539 | -21.944% |
| 2025-10-07 | 48.94 | 48.94 | 47.71 | 47.86 | -0.209% | 165,462 | -19.954% |
| 2025-10-06 | 48.32 | 48.47 | 47.73 | 47.96 | -3.579% | 318,921 | -20.121% |
| 2025-10-03 | 50.00 | 50.31 | 49.18 | 49.74 | -0.877% | 383,821 | -22.979% |
| 2025-10-02 | 50.21 | 50.21 | 50.17 | 50.18 | +0.996% | 85,098 | -23.655% |
| 2025-10-01 | 49.64 | 49.79 | 49.41 | 49.69 | +0.516% | 71,523 | -22.894% |
| 2025-09-30 | 48.08 | 49.54 | 48.08 | 49.43 | +2.424% | 207,133 | -22.496% |
| 2025-09-29 | 48.04 | 48.40 | 47.91 | 48.26 | +1.621% | 103,092 | -20.617% |
| 2025-09-26 | 47.42 | 47.49 | 47.42 | 47.49 | +0.380% | 97,465 | -19.330% |
| 2025-09-25 | 46.23 | 47.90 | 46.23 | 47.31 | +0.638% | 67,655 | -19.023% |
| 2025-09-24 | 46.71 | 47.01 | 46.71 | 47.01 | -1.094% | 59,181 | -18.507% |
| 2025-09-23 | 48.21 | 48.21 | 47.33 | 47.53 | -3.492% | 84,157 | -19.398% |
| 2025-09-22 | 49.10 | 49.25 | 49.10 | 49.25 | +3.859% | 94,788 | -22.213% |
| 2025-09-19 | 47.44 | 47.50 | 47.14 | 47.42 | +0.275% | 127,659 | -19.211% |
| 2025-09-18 | 46.51 | 47.40 | 46.38 | 47.29 | +4.163% | 112,372 | -18.989% |
| 2025-09-17 | 45.32 | 45.58 | 45.09 | 45.40 | -3.095% | 162,663 | -15.617% |
| 2025-09-16 | 47.48 | 47.48 | 46.77 | 46.85 | -1.977% | 106,565 | -18.228% |
| 2025-09-15 | 47.01 | 47.80 | 46.94 | 47.80 | -0.655% | 89,850 | -19.845% |
| 2025-09-12 | 47.97 | 48.26 | 47.97 | 48.11 | +0.585% | 107,284 | -20.370% |
| 2025-09-11 | 48.06 | 48.08 | 47.83 | 47.83 | -0.313% | 143,672 | -19.904% |
| 2025-09-10 | 47.91 | 48.38 | 47.84 | 47.98 | +4.554% | 104,206 | -20.154% |
| 2025-09-09 | 45.03 | 45.89 | 45.03 | 45.89 | +1.842% | 69,922 | -16.518% |
| 2025-09-08 | 45.65 | 45.67 | 45.06 | 45.06 | -0.089% | 114,722 | -14.980% |
| 2025-09-05 | 45.31 | 45.31 | 44.96 | 45.10 | -3.229% | 143,341 | -15.055% |
| 2025-09-04 | 46.28 | 46.60 | 46.28 | 46.60 | +0.833% | 77,289 | -17.799% |
| 2025-09-03 | 46.28 | 46.58 | 45.72 | 46.22 | -0.280% | 87,444 | -17.114% |
| 2025-09-02 | 45.70 | 46.42 | 45.37 | 46.35 | -3.276% | 196,183 | -17.346% |
| 2025-08-29 | 48.24 | 48.24 | 47.61 | 47.92 | -4.083% | 216,677 | -20.054% |
| 2025-08-28 | 50.47 | 50.47 | 48.85 | 49.96 | -0.794% | 179,739 | -23.319% |
| 2025-08-27 | 50.36 | 50.44 | 49.60 | 50.36 | -0.198% | 187,025 | -23.928% |
| 2025-08-26 | 50.04 | 50.62 | 49.49 | 50.46 | +1.224% | 122,576 | -24.078% |
| 2025-08-25 | 48.92 | 50.33 | 48.92 | 49.85 | +0.403% | 176,242 | -23.149% |
| 2025-08-22 | 49.07 | 49.72 | 49.07 | 49.65 | +2.024% | 201,268 | -22.840% |
| 2025-08-21 | 49.00 | 49.00 | 48.51 | 48.66 | -0.277% | 110,020 | -21.278% |
| 2025-08-20 | 48.14 | 48.83 | 46.79 | 48.80 | -0.266% | 209,505 | -21.496% |
| 2025-08-19 | 49.96 | 49.96 | 48.91 | 48.93 | -4.209% | 230,172 | -21.704% |
| 2025-08-18 | 51.07 | 51.14 | 50.72 | 51.08 | -0.969% | 142,347 | -25.000% |
| 2025-08-15 | 51.89 | 51.89 | 51.22 | 51.58 | -1.188% | 164,997 | -25.727% |
| 2025-08-14 | 52.06 | 52.33 | 51.86 | 52.20 | +0.385% | 319,129 | -26.609% |
| 2025-08-13 | 51.94 | 52.08 | 51.34 | 52.00 | -1.107% | 146,840 | -26.327% |
| 2025-08-12 | 51.97 | 52.58 | 51.44 | 52.58 | +0.771% | 162,866 | -27.143% |
| 2025-08-11 | 52.27 | 52.53 | 52.13 | 52.18 | -2.340% | 134,133 | -26.581% |
| 2025-08-08 | 53.05 | 53.54 | 53.05 | 53.43 | +1.251% | 156,668 | -28.299% |
| 2025-08-07 | 52.94 | 53.36 | 52.10 | 52.77 | +0.937% | 78,985 | -27.402% |
| 2025-08-06 | 51.73 | 52.28 | 51.47 | 52.28 | +0.868% | 58,447 | -26.721% |
| 2025-08-05 | 52.37 | 52.37 | 51.38 | 51.83 | -1.126% | 84,348 | -26.085% |
| 2025-08-04 | 50.91 | 52.47 | 50.62 | 52.42 | +3.209% | 114,577 | -26.917% |
| 2025-08-01 | 50.66 | 51.13 | 50.04 | 50.79 | -2.943% | 163,311 | -24.572% |
| 2025-07-31 | 53.65 | 53.67 | 52.06 | 52.33 | -0.740% | 105,966 | -26.792% |
| 2025-07-30 | 52.18 | 52.74 | 52.18 | 52.72 | +2.498% | 77,054 | -27.333% |
| 2025-07-29 | 52.63 | 52.63 | 51.44 | 51.44 | -0.858% | 84,046 | -25.518% |
| 2025-07-28 | 50.92 | 51.88 | 50.92 | 51.88 | +0.640% | 111,399 | -26.157% |
| 2025-07-25 | 51.88 | 51.88 | 51.48 | 51.55 | -0.126% | 165,179 | -25.684% |
| 2025-07-24 | 51.04 | 51.62 | 51.04 | 51.62 | +2.269% | 77,248 | -25.777% |
| 2025-07-23 | 49.83 | 50.48 | 49.83 | 50.47 | +2.430% | 11,159 | -24.094% |
| 2025-07-22 | 48.67 | 49.65 | 48.38 | 49.27 | -3.045% | 85,910 | -22.249% |
| 2025-07-21 | 51.01 | 51.31 | 50.80 | 50.82 | -1.607% | 83,041 | -24.616% |
| 2025-07-18 | 52.15 | 52.15 | 51.45 | 51.65 | -0.482% | 74,828 | -25.828% |
| 2025-07-17 | 51.38 | 52.03 | 51.38 | 51.90 | +0.992% | 68,330 | -26.185% |
| 2025-07-16 | 51.15 | 51.39 | 50.74 | 51.39 | +0.627% | 72,196 | -25.452% |
| 2025-07-15 | 51.42 | 51.49 | 50.79 | 51.07 | +4.716% | 63,869 | -24.985% |
| 2025-07-14 | 48.62 | 49.20 | 48.62 | 48.77 | -1.554% | 76,893 | -21.448% |
| 2025-07-11 | 50.46 | 50.46 | 49.54 | 49.54 | +0.650% | 69,734 | -22.669% |
| 2025-07-10 | 48.70 | 49.25 | 48.62 | 49.22 | +0.799% | 47,401 | -22.166% |
| 2025-07-09 | 48.85 | 49.05 | 48.70 | 48.83 | +2.112% | 81,019 | -21.544% |
| 2025-07-08 | 47.57 | 47.82 | 47.44 | 47.82 | +1.443% | 87,764 | -19.887% |
| 2025-07-07 | 47.38 | 47.49 | 47.04 | 47.14 | -1.833% | 75,401 | -18.731% |
| 2025-07-03 | 47.71 | 48.40 | 47.71 | 48.02 | +1.522% | 52,989 | -20.221% |
| 2025-07-02 | 46.47 | 47.30 | 46.19 | 47.30 | +3.005% | 50,970 | -19.006% |
| 2025-07-01 | 47.06 | 47.08 | 45.86 | 45.92 | -3.832% | 68,284 | -16.572% |
| 2025-06-30 | 47.16 | 47.75 | 47.16 | 47.75 | -0.500% | 56,865 | -19.770% |
| 2025-06-27 | 47.38 | 47.99 | 47.38 | 47.99 | +2.237% | 62,815 | -20.171% |
| 2025-06-26 | 47.20 | 47.42 | 46.94 | 46.94 | +0.171% | 41,241 | -18.385% |
| 2025-06-25 | 45.24 | 46.86 | 45.24 | 46.86 | +5.612% | 34,459 | -18.246% |
| 2025-06-24 | 43.84 | 44.37 | 43.84 | 44.37 | +2.518% | 34,870 | -13.658% |
| 2025-06-23 | 43.08 | 43.28 | 43.08 | 43.28 | -0.460% | 57,634 | -11.483% |
| 2025-06-20 | 43.94 | 43.94 | 43.14 | 43.48 | -1.047% | 52,915 | -11.891% |
| 2025-06-18 | 43.50 | 43.95 | 43.31 | 43.94 | +0.388% | 15,336 | -12.813% |
| 2025-06-17 | 43.62 | 43.77 | 43.60 | 43.77 | -0.228% | 16,778 | -12.474% |
| 2025-06-16 | 43.87 | 43.87 | 43.87 | 43.87 | +1.527% | 21,878 | -12.674% |
| 2025-06-13 | 43.45 | 43.45 | 43.10 | 43.21 | -2.592% | 32,806 | -11.340% |
| 2025-06-12 | 44.12 | 44.36 | 44.12 | 44.36 | +0.910% | 15,092 | -13.638% |
| 2025-06-11 | 43.96 | 43.96 | 43.96 | 43.96 | +0.941% | 12,591 | -12.853% |
| 2025-06-10 | 43.37 | 43.55 | 43.37 | 43.55 | +0.092% | 13,686 | -12.032% |
| 2025-06-09 | 43.75 | 44.25 | 43.50 | 43.51 | -0.023% | 28,454 | -11.951% |
| 2025-06-06 | 43.82 | 43.90 | 43.52 | 43.52 | +0.462% | 15,742 | -11.972% |
| 2025-06-04 | 43.32 | 43.32 | 43.32 | 43.32 | +2.898% | 14,190 | -11.565% |
| 2025-06-02 | 41.80 | 42.10 | 41.80 | 42.10 | +45.222% | 34,149 | -9.002% |
| 2025-02-21 | 28.99 | 28.99 | 28.99 | 28.99 | -0.378% | 50 | +32.149% |
| 2025-02-20 | 29.13 | 29.13 | 29.10 | 29.10 | +0.034% | 341 | +31.649% |
| 2025-02-19 | 28.97 | 29.09 | 28.97 | 29.09 | +0.314% | 3,548 | +31.695% |
| 2025-02-18 | 29.03 | 29.04 | 28.99 | 29.00 | -0.347% | 20,219 | +32.108% |
| 2025-02-14 | 28.51 | 29.12 | 28.30 | 29.10 | +4.676% | 1,178 | +31.649% |
| 2025-02-13 | 27.80 | 27.80 | 27.80 | 27.80 | +5.144% | 209 | +37.806% |
| 2025-02-12 | 26.33 | 26.50 | 26.33 | 26.44 | -2.061% | 691 | +44.894% |
| 2025-02-11 | 26.75 | 27.35 | 26.75 | 27.00 | -0.930% | 902 | +41.907% |
| 2025-02-10 | 27.11 | 27.52 | 27.11 | 27.25 | +4.929% | 993 | +40.587% |
| 2025-02-07 | 26.05 | 26.05 | 25.70 | 25.97 | +1.406% | 7,065 | +47.516% |
| 2025-02-06 | 24.90 | 25.61 | 24.90 | 25.61 | +5.045% | 7,773 | +49.590% |
| 2025-02-05 | 23.52 | 24.38 | 23.28 | 24.38 | +9.376% | 5,608 | +57.137% |
| 2025-02-04 | 21.84 | 22.86 | 21.84 | 22.29 | +3.091% | 8,495 | +71.871% |
| 2025-02-03 | 21.28 | 21.64 | 20.65 | 21.62 | -4.876% | 6,597 | +77.183% |
| 2025-01-31 | 24.15 | 25.35 | 22.45 | 22.73 | -7.199% | 7,407 | +68.544% |
| 2025-01-30 | 23.51 | 24.63 | 22.10 | 24.49 | +1.086% | 6,899 | +56.411% |
| 2025-01-29 | 25.07 | 25.07 | 23.01 | 24.23 | -7.042% | 14,291 | +58.110% |
| 2025-01-28 | 23.54 | 26.07 | 22.25 | 26.07 | +17.571% | 12,913 | +46.975% |
| 2025-01-27 | 24.74 | 25.64 | 21.86 | 22.17 | -29.741% | 24,724 | +72.801% |
| 2025-01-24 | 31.88 | 31.88 | 31.46 | 31.55 | -5.012% | 1,215 | +21.407% |
| 2025-01-23 | 32.41 | 33.22 | 32.16 | 33.22 | +0.151% | 2,695 | +15.322% |
| 2025-01-22 | 32.86 | 33.49 | 32.41 | 33.17 | +7.419% | 38,646 | +15.496% |
| 2025-01-21 | 30.14 | 31.17 | 29.49 | 30.88 | +3.830% | 60,908 | +24.064% |
| 2025-01-17 | 29.58 | 29.90 | 29.58 | 29.74 | +5.163% | 27,745 | +28.816% |
| 2025-01-16 | 29.68 | 29.68 | 28.28 | 28.28 | -3.051% | 3,324 | +35.467% |
| 2025-01-15 | 28.48 | 29.24 | 28.48 | 29.17 | +6.476% | 2,280 | +31.334% |
| 2025-01-14 | 28.38 | 28.38 | 26.95 | 27.40 | -2.436% | 1,446 | +39.838% |
| 2025-01-13 | 26.96 | 28.13 | 26.96 | 28.08 | -3.688% | 3,410 | +36.432% |
| 2025-01-10 | 29.00 | 29.16 | 28.55 | 29.16 | -5.217% | 2,130 | +31.400% |
| 2025-01-08 | 31.70 | 31.70 | 30.76 | 30.76 | -0.291% | 733 | +24.545% |
| 2025-01-07 | 35.79 | 35.79 | 30.85 | 30.85 | -10.684% | 3,923 | +24.183% |
| 2025-01-06 | 34.61 | 35.43 | 34.54 | 34.54 | +6.081% | 2,912 | +10.915% |
| 2025-01-03 | 31.82 | 32.56 | 31.82 | 32.56 | +7.993% | 10,796 | +17.660% |
| 2025-01-02 | 29.91 | 30.17 | 29.66 | 30.15 | +5.162% | 3,582 | +27.065% |
| 2024-12-31 | 29.88 | 29.88 | 28.67 | 28.67 | -4.082% | 6,557 | +33.624% |
| 2024-12-30 | 29.58 | 30.51 | 29.58 | 29.89 | +0.606% | 7,162 | +28.170% |
| 2024-12-27 | 29.80 | 29.80 | 29.56 | 29.71 | 0.000% | 1,183 | +28.946% |