OCTZ
TrueShares Structured Outcome (October) ETF
stockBATSETF
At CloseOct 2, 2026
46.63USD+0.582%(+0.27)483
After-hoursOct 2, 2026 4:10:30 PM EDT
46.63USD+0.843%(+0.39)
OCTZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.55 | 46.63 | 46.55 | 46.63 | +0.582% | 483 | 0.000% |
| 2026-10-01 | 47.90 | 47.90 | 46.23 | 46.36 | +0.065% | 23,872 | +0.582% |
| 2026-09-30 | 46.62 | 46.62 | 46.33 | 46.33 | -0.066% | 1,035 | +0.648% |
| 2026-09-29 | 46.26 | 46.36 | 46.26 | 46.36 | -0.090% | 1,196 | +0.581% |
| 2026-09-28 | 46.45 | 46.45 | 46.40 | 46.40 | -0.755% | 308 | +0.490% |
| 2026-09-25 | 46.65 | 46.76 | 46.48 | 46.76 | +0.431% | 1,340 | -0.269% |
| 2026-09-24 | 46.56 | 46.56 | 46.56 | 46.56 | -0.046% | 28 | +0.161% |
| 2026-09-23 | 46.58 | 46.58 | 46.58 | 46.58 | -0.762% | 195 | +0.114% |
| 2026-09-22 | 46.93 | 46.93 | 46.93 | 46.93 | +0.073% | 19 | -0.648% |
| 2026-09-21 | 46.53 | 46.90 | 46.53 | 46.90 | +1.453% | 656 | -0.576% |
| 2026-09-18 | 46.11 | 46.23 | 46.11 | 46.23 | +0.035% | 229 | +0.869% |
| 2026-09-17 | 46.21 | 46.21 | 46.21 | 46.21 | +1.065% | 20 | +0.904% |
| 2026-09-16 | 46.06 | 46.06 | 45.73 | 45.73 | -0.399% | 303 | +1.978% |
| 2026-09-15 | 45.97 | 45.97 | 45.91 | 45.91 | -0.466% | 1,019 | +1.572% |
| 2026-09-14 | 46.01 | 46.12 | 46.01 | 46.12 | -0.466% | 157 | +1.098% |
| 2026-09-11 | 46.39 | 46.39 | 46.34 | 46.34 | +0.785% | 357 | +0.627% |
| 2026-09-10 | 45.96 | 46.09 | 45.95 | 45.98 | -0.644% | 2,870 | +1.417% |
| 2026-09-09 | 46.33 | 46.34 | 46.28 | 46.28 | -0.418% | 2,099 | +0.764% |
| 2026-09-08 | 46.47 | 46.47 | 46.47 | 46.47 | -0.475% | 365 | +0.342% |
| 2026-09-04 | 46.76 | 46.77 | 46.69 | 46.69 | -0.407% | 968 | -0.135% |
| 2026-09-03 | 46.94 | 46.94 | 46.88 | 46.88 | +0.935% | 260 | -0.541% |
| 2026-09-02 | 46.38 | 46.45 | 46.38 | 46.45 | +0.497% | 157 | +0.389% |
| 2026-09-01 | 46.28 | 46.40 | 46.22 | 46.22 | -0.801% | 4,230 | +0.888% |
| 2026-08-31 | 46.54 | 46.59 | 46.54 | 46.59 | -0.269% | 483 | +0.080% |
| 2026-08-28 | 46.72 | 46.72 | 46.72 | 46.72 | -0.188% | 15 | -0.189% |
| 2026-08-27 | 46.81 | 46.81 | 46.81 | 46.81 | +0.586% | 423 | -0.377% |
| 2026-08-26 | 46.55 | 46.58 | 46.53 | 46.53 | +0.039% | 278 | +0.207% |
| 2026-08-25 | 46.47 | 46.52 | 46.47 | 46.52 | +0.213% | 573 | +0.245% |
| 2026-08-24 | 46.42 | 46.42 | 46.42 | 46.42 | -0.223% | 17 | +0.459% |
| 2026-08-21 | 46.52 | 46.52 | 46.52 | 46.52 | +0.385% | 751 | +0.235% |
| 2026-08-20 | 46.34 | 46.34 | 46.34 | 46.34 | -0.726% | 154 | +0.621% |
| 2026-08-19 | 46.70 | 46.74 | 46.68 | 46.68 | +0.173% | 939 | -0.109% |
| 2026-08-18 | 46.60 | 46.60 | 46.60 | 46.60 | -0.715% | 1,588 | +0.064% |
| 2026-08-17 | 47.05 | 47.05 | 46.94 | 46.94 | -0.384% | 711 | -0.652% |
| 2026-08-14 | 47.06 | 47.12 | 47.06 | 47.12 | -0.174% | 424 | -1.033% |
| 2026-08-13 | 47.20 | 47.20 | 47.20 | 47.20 | +0.615% | 269 | -1.205% |
| 2026-08-12 | 46.93 | 46.96 | 46.91 | 46.91 | +0.228% | 1,233 | -0.597% |
| 2026-08-11 | 46.98 | 46.98 | 46.77 | 46.80 | -0.227% | 11,140 | -0.370% |
| 2026-08-10 | 46.89 | 46.91 | 46.89 | 46.91 | -0.043% | 4,348 | -0.597% |
| 2026-08-07 | 46.93 | 46.93 | 46.93 | 46.93 | +0.417% | 928 | -0.639% |
| 2026-08-06 | 46.74 | 46.74 | 46.74 | 46.74 | -0.032% | 57 | -0.225% |
| 2026-08-05 | 46.85 | 46.94 | 46.75 | 46.75 | -0.213% | 6,296 | -0.257% |
| 2026-08-04 | 46.53 | 46.97 | 46.53 | 46.85 | +1.693% | 1,610 | -0.470% |
| 2026-08-03 | 45.90 | 46.10 | 45.90 | 46.07 | +1.230% | 32,699 | +1.216% |
| 2026-07-31 | 45.16 | 45.54 | 45.15 | 45.51 | +0.797% | 5,928 | +2.461% |
| 2026-07-30 | 45.14 | 45.24 | 45.14 | 45.15 | +0.938% | 759 | +3.278% |
| 2026-07-29 | 45.00 | 45.00 | 44.73 | 44.73 | -1.275% | 4,512 | +4.247% |
| 2026-07-28 | 45.27 | 45.37 | 45.27 | 45.31 | +0.251% | 2,396 | +2.917% |
| 2026-07-27 | 45.34 | 45.34 | 45.06 | 45.19 | +0.032% | 717 | +3.175% |
| 2026-07-24 | 45.43 | 45.43 | 45.18 | 45.18 | +0.033% | 297 | +3.208% |
| 2026-07-23 | 45.18 | 45.18 | 45.17 | 45.17 | -1.053% | 305 | +3.243% |
| 2026-07-22 | 45.63 | 45.65 | 45.63 | 45.65 | -0.090% | 404 | +2.156% |
| 2026-07-21 | 45.62 | 45.69 | 45.62 | 45.69 | +0.704% | 357 | +2.064% |
| 2026-07-20 | 45.37 | 45.37 | 45.37 | 45.37 | -0.094% | 250 | +2.783% |
| 2026-07-17 | 45.52 | 45.59 | 45.41 | 45.41 | -0.852% | 1,169 | +2.687% |
| 2026-07-16 | 45.94 | 45.94 | 45.75 | 45.80 | -0.391% | 516 | +1.812% |
| 2026-07-15 | 45.87 | 45.98 | 45.87 | 45.98 | +0.262% | 1,552 | +1.414% |
| 2026-07-14 | 45.87 | 45.87 | 45.86 | 45.86 | +0.174% | 520 | +1.679% |
| 2026-07-13 | 45.78 | 45.78 | 45.78 | 45.78 | -0.632% | 311 | +1.856% |
| 2026-07-10 | 46.09 | 46.09 | 46.07 | 46.07 | +0.419% | 287 | +1.212% |
| 2026-07-09 | 45.88 | 45.88 | 45.88 | 45.88 | +0.622% | 444 | +1.636% |
| 2026-07-08 | 45.50 | 45.60 | 45.50 | 45.60 | -0.230% | 650 | +2.268% |
| 2026-07-07 | 45.65 | 45.70 | 45.65 | 45.70 | -0.407% | 302 | +2.033% |
| 2026-07-06 | 45.73 | 45.89 | 45.73 | 45.89 | +0.706% | 228 | +1.618% |
| 2026-07-02 | 45.85 | 45.85 | 45.37 | 45.57 | -0.128% | 1,301 | +2.335% |
| 2026-07-01 | 45.61 | 45.85 | 45.61 | 45.62 | -0.157% | 57,964 | +2.204% |
| 2026-06-30 | 45.48 | 45.70 | 45.48 | 45.70 | +0.652% | 578 | +2.043% |
| 2026-06-29 | 45.02 | 45.40 | 45.02 | 45.40 | +1.748% | 2,123 | +2.709% |
| 2026-06-26 | 45.00 | 45.01 | 44.62 | 44.62 | -0.790% | 2,270 | +4.505% |
| 2026-06-25 | 45.27 | 45.27 | 44.98 | 44.98 | -0.090% | 1,417 | +3.680% |
| 2026-06-24 | 45.13 | 45.23 | 44.98 | 45.02 | -0.261% | 1,033 | +3.586% |
| 2026-06-23 | 45.30 | 45.30 | 45.10 | 45.13 | -1.043% | 1,700 | +3.316% |
| 2026-06-22 | 45.77 | 45.77 | 45.61 | 45.61 | -0.382% | 620 | +2.239% |
| 2026-06-18 | 45.64 | 45.78 | 45.64 | 45.78 | +0.969% | 121 | +1.848% |
| 2026-06-17 | 45.79 | 45.79 | 45.34 | 45.34 | -0.907% | 2,162 | +2.834% |
| 2026-06-16 | 46.01 | 46.01 | 45.76 | 45.76 | -0.515% | 2,886 | +1.901% |
| 2026-06-15 | 45.82 | 46.03 | 45.82 | 46.00 | +1.471% | 851 | +1.377% |
| 2026-06-12 | 45.21 | 45.36 | 45.21 | 45.33 | +0.307% | 1,528 | +2.868% |
| 2026-06-11 | 44.81 | 45.19 | 44.81 | 45.19 | +1.235% | 3,623 | +3.183% |
| 2026-06-10 | 45.10 | 45.10 | 44.55 | 44.64 | -1.121% | 2,562 | +4.458% |
| 2026-06-09 | 45.17 | 45.17 | 44.91 | 45.15 | -0.260% | 2,748 | +3.287% |
| 2026-06-08 | 45.37 | 45.40 | 45.26 | 45.26 | +0.274% | 1,786 | +3.018% |
| 2026-06-05 | 45.62 | 45.62 | 45.09 | 45.14 | -2.332% | 9,902 | +3.301% |
| 2026-06-04 | 46.09 | 46.22 | 46.04 | 46.22 | +0.312% | 28,743 | +0.891% |
| 2026-06-03 | 46.15 | 46.15 | 46.03 | 46.07 | -0.444% | 3,778 | +1.206% |
| 2026-06-02 | 46.27 | 46.29 | 46.26 | 46.28 | +0.063% | 28,952 | +0.756% |
| 2026-06-01 | 46.10 | 46.35 | 46.10 | 46.25 | +0.167% | 59,269 | +0.820% |
| 2026-05-29 | 46.18 | 46.22 | 46.17 | 46.17 | +0.169% | 1,358 | +0.989% |
| 2026-05-28 | 46.00 | 46.10 | 46.00 | 46.10 | +0.499% | 878 | +1.159% |
| 2026-05-27 | 45.85 | 45.91 | 45.73 | 45.87 | +0.000% | 3,890 | +1.664% |
| 2026-05-26 | 45.81 | 45.87 | 45.81 | 45.87 | +0.549% | 795 | +1.664% |
| 2026-05-22 | 45.61 | 45.62 | 45.60 | 45.62 | +0.309% | 1,660 | +2.223% |
| 2026-05-21 | 45.29 | 45.62 | 45.29 | 45.48 | +0.165% | 2,129 | +2.538% |
| 2026-05-20 | 45.38 | 45.40 | 45.34 | 45.40 | +0.910% | 998 | +2.708% |
| 2026-05-19 | 45.24 | 45.24 | 44.99 | 44.99 | -0.557% | 1,865 | +3.642% |
| 2026-05-18 | 45.32 | 45.32 | 45.20 | 45.24 | -0.235% | 416 | +3.065% |
| 2026-05-15 | 45.41 | 45.52 | 45.26 | 45.35 | -0.934% | 4,645 | +2.822% |
| 2026-05-14 | 45.62 | 45.78 | 45.62 | 45.78 | +0.636% | 1,517 | +1.862% |
| 2026-05-13 | 45.27 | 45.49 | 45.27 | 45.49 | +0.480% | 631 | +2.509% |
| 2026-05-12 | 45.27 | 45.27 | 45.27 | 45.27 | -0.089% | 518 | +3.002% |
| 2026-05-11 | 45.22 | 45.39 | 45.22 | 45.31 | +0.289% | 1,360 | +2.910% |
| 2026-05-08 | 45.19 | 45.23 | 45.15 | 45.18 | +0.645% | 1,822 | +3.208% |
| 2026-05-07 | 45.03 | 45.19 | 44.79 | 44.89 | -0.463% | 5,731 | +3.874% |
| 2026-05-06 | 44.87 | 45.10 | 44.83 | 45.10 | +1.364% | 2,555 | +3.392% |
| 2026-05-05 | 44.52 | 44.53 | 44.49 | 44.49 | +0.673% | 4,278 | +4.802% |
| 2026-05-04 | 44.46 | 44.46 | 44.15 | 44.20 | -0.388% | 270,759 | +5.508% |
| 2026-05-01 | 44.49 | 44.58 | 44.37 | 44.37 | +0.266% | 65,872 | +5.098% |
| 2026-04-30 | 43.88 | 44.25 | 43.88 | 44.25 | +0.901% | 596,824 | +5.378% |
| 2026-04-29 | 43.85 | 43.88 | 43.80 | 43.85 | -0.048% | 3,020 | +6.328% |
| 2026-04-28 | 43.86 | 43.88 | 43.78 | 43.88 | -0.421% | 2,321 | +6.277% |
| 2026-04-27 | 43.94 | 44.08 | 43.94 | 44.06 | +0.143% | 1,556 | +5.830% |
| 2026-04-24 | 43.80 | 44.01 | 43.80 | 44.00 | +0.646% | 2,076 | +5.981% |
| 2026-04-23 | 43.81 | 43.91 | 43.71 | 43.72 | -0.324% | 2,695 | +6.665% |
| 2026-04-22 | 43.84 | 43.86 | 43.77 | 43.86 | +0.773% | 3,108 | +6.320% |
| 2026-04-21 | 43.87 | 43.87 | 43.52 | 43.52 | -0.567% | 2,338 | +7.142% |
| 2026-04-20 | 43.80 | 43.80 | 43.69 | 43.77 | -0.081% | 2,261 | +6.534% |
| 2026-04-17 | 43.83 | 43.87 | 43.77 | 43.81 | +0.910% | 3,158 | +6.449% |
| 2026-04-16 | 43.33 | 43.42 | 43.29 | 43.41 | +0.208% | 2,991 | +7.418% |
| 2026-04-15 | 43.15 | 43.32 | 43.14 | 43.32 | +0.672% | 4,288 | +7.641% |
| 2026-04-14 | 42.88 | 43.09 | 42.88 | 43.03 | +0.872% | 2,531 | +8.364% |
| 2026-04-13 | 42.42 | 42.66 | 42.42 | 42.66 | +0.754% | 2,480 | +9.308% |
| 2026-04-10 | 42.47 | 42.47 | 42.31 | 42.34 | -0.212% | 3,116 | +10.133% |
| 2026-04-09 | 42.13 | 42.43 | 42.13 | 42.43 | +0.402% | 3,299 | +9.899% |
| 2026-04-08 | 42.10 | 42.27 | 42.09 | 42.26 | +1.986% | 5,084 | +10.341% |
| 2026-04-07 | 41.15 | 41.44 | 41.15 | 41.44 | -0.152% | 2,210 | +12.532% |
| 2026-04-06 | 41.44 | 41.50 | 41.32 | 41.50 | +0.423% | 4,532 | +12.361% |
| 2026-04-02 | 41.11 | 41.33 | 41.11 | 41.33 | +0.135% | 2,900 | +12.837% |
| 2026-04-01 | 41.23 | 41.39 | 41.23 | 41.27 | +0.409% | 50,350 | +12.990% |
| 2026-03-31 | 40.73 | 41.10 | 40.73 | 41.10 | +2.033% | 2,461 | +13.452% |
| 2026-03-30 | 40.52 | 40.52 | 40.24 | 40.28 | -0.341% | 1,863 | +15.758% |
| 2026-03-27 | 40.61 | 40.61 | 40.35 | 40.42 | -1.149% | 3,136 | +15.364% |
| 2026-03-26 | 41.19 | 41.19 | 40.89 | 40.89 | -1.280% | 3,445 | +14.038% |
| 2026-03-25 | 41.38 | 41.45 | 41.38 | 41.42 | +0.656% | 2,158 | +12.578% |
| 2026-03-24 | 41.25 | 41.27 | 41.15 | 41.15 | -0.479% | 4,036 | +13.317% |
| 2026-03-23 | 41.31 | 41.48 | 41.31 | 41.35 | +0.874% | 1,527 | +12.775% |
| 2026-03-20 | 41.19 | 41.26 | 40.99 | 40.99 | -1.134% | 2,548 | +13.760% |
| 2026-03-19 | 41.31 | 41.50 | 41.25 | 41.46 | +0.024% | 4,335 | +12.470% |
| 2026-03-18 | 41.77 | 41.77 | 41.45 | 41.45 | -1.192% | 3,610 | +12.497% |
| 2026-03-17 | 41.99 | 41.99 | 41.91 | 41.95 | +0.119% | 2,963 | +11.156% |
| 2026-03-16 | 41.96 | 41.96 | 41.78 | 41.90 | +0.938% | 300,941 | +11.289% |
| 2026-03-13 | 41.67 | 41.68 | 41.51 | 41.51 | -0.473% | 21,281 | +12.333% |
| 2026-03-12 | 41.90 | 41.92 | 41.71 | 41.71 | -1.095% | 3,562 | +11.802% |
| 2026-03-11 | 42.21 | 42.27 | 42.10 | 42.17 | +0.002% | 4,753 | +10.577% |
| 2026-03-10 | 42.32 | 42.50 | 42.17 | 42.17 | -0.216% | 27,180 | +10.580% |
| 2026-03-09 | 41.58 | 42.26 | 41.58 | 42.26 | +0.727% | 299,734 | +10.341% |
| 2026-03-06 | 41.95 | 41.95 | 41.95 | 41.95 | -1.035% | 654 | +11.143% |
| 2026-03-05 | 42.46 | 42.46 | 42.19 | 42.39 | -0.514% | 1,615 | +9.992% |
| 2026-03-04 | 42.52 | 42.63 | 42.52 | 42.61 | +0.620% | 1,614 | +9.426% |
| 2026-03-03 | 42.18 | 42.35 | 41.92 | 42.35 | -0.807% | 1,403 | +10.104% |
| 2026-03-02 | 42.61 | 42.72 | 42.45 | 42.70 | +0.161% | 13,930 | +9.216% |
| 2026-02-27 | 42.47 | 42.63 | 42.47 | 42.63 | -0.367% | 5,031 | +9.392% |
| 2026-02-26 | 42.74 | 42.81 | 42.58 | 42.78 | -0.498% | 1,690 | +8.990% |
| 2026-02-25 | 42.87 | 43.06 | 42.87 | 43.00 | +0.618% | 1,389 | +8.447% |
| 2026-02-24 | 42.55 | 42.73 | 42.55 | 42.73 | +0.711% | 1,128 | +9.118% |
| 2026-02-23 | 42.63 | 42.63 | 42.43 | 42.43 | -0.999% | 3,624 | +9.894% |
| 2026-02-20 | 42.73 | 42.86 | 42.71 | 42.86 | +0.724% | 8,908 | +8.796% |
| 2026-02-19 | 42.60 | 42.60 | 42.44 | 42.55 | -0.302% | 12,688 | +9.584% |
| 2026-02-18 | 42.68 | 42.71 | 42.68 | 42.68 | +0.479% | 910 | +9.253% |
| 2026-02-17 | 42.25 | 42.48 | 42.25 | 42.48 | +0.144% | 1,391 | +9.776% |
| 2026-02-13 | 42.66 | 42.68 | 42.42 | 42.42 | -0.243% | 3,038 | +9.933% |
| 2026-02-12 | 43.01 | 43.01 | 42.52 | 42.52 | -1.162% | 1,946 | +9.666% |
| 2026-02-11 | 43.02 | 43.02 | 43.02 | 43.02 | +0.093% | 1,352 | +8.391% |
| 2026-02-10 | 43.17 | 43.17 | 42.98 | 42.98 | -0.256% | 1,337 | +8.492% |
| 2026-02-09 | 43.01 | 43.14 | 43.01 | 43.09 | +0.317% | 1,034 | +8.215% |
| 2026-02-06 | 42.84 | 42.95 | 42.84 | 42.95 | +1.622% | 761 | +8.558% |
| 2026-02-05 | 42.23 | 42.49 | 42.20 | 42.27 | -0.994% | 1,227 | +10.319% |
| 2026-02-04 | 42.54 | 42.69 | 42.54 | 42.69 | -0.385% | 1,684 | +9.223% |
| 2026-02-03 | 42.70 | 42.86 | 42.70 | 42.86 | -0.697% | 534 | +8.802% |
| 2026-02-02 | 43.22 | 43.26 | 43.16 | 43.16 | +0.478% | 9,586 | +8.043% |
| 2026-01-30 | 42.95 | 42.99 | 42.83 | 42.95 | -0.332% | 2,839 | +8.560% |
| 2026-01-29 | 42.74 | 43.10 | 42.74 | 43.10 | -0.840% | 1,317 | +8.200% |
| 2026-01-28 | 43.12 | 43.46 | 43.10 | 43.46 | +0.691% | 2,432 | +7.292% |
| 2026-01-27 | 43.18 | 43.18 | 43.16 | 43.16 | +0.249% | 610 | +8.033% |
| 2026-01-26 | 43.07 | 43.07 | 43.05 | 43.06 | +0.496% | 684 | +8.302% |
| 2026-01-23 | 42.84 | 42.84 | 42.84 | 42.84 | -0.042% | 917 | +8.839% |
| 2026-01-22 | 42.81 | 42.89 | 42.81 | 42.86 | +0.471% | 877 | +8.793% |
| 2026-01-21 | 42.54 | 42.72 | 42.54 | 42.66 | +0.927% | 881 | +9.305% |
| 2026-01-20 | 42.27 | 42.27 | 42.27 | 42.27 | -1.734% | 388 | +10.319% |
| 2026-01-16 | 42.99 | 43.10 | 42.99 | 43.01 | -0.016% | 1,186 | +8.406% |
| 2026-01-15 | 43.16 | 43.16 | 43.02 | 43.02 | +0.296% | 1,624 | +8.389% |
| 2026-01-14 | 42.82 | 42.89 | 42.82 | 42.89 | -0.409% | 1,263 | +8.710% |
| 2026-01-13 | 43.07 | 43.07 | 43.07 | 43.07 | -0.324% | 482 | +8.266% |
| 2026-01-12 | 43.20 | 43.21 | 43.20 | 43.21 | +0.138% | 914 | +7.915% |
| 2026-01-09 | 43.02 | 43.15 | 43.02 | 43.15 | +0.543% | 766 | +8.064% |
| 2026-01-08 | 42.90 | 42.92 | 42.87 | 42.92 | +0.021% | 1,705 | +8.651% |
| 2026-01-07 | 42.91 | 42.91 | 42.91 | 42.91 | -0.305% | 666 | +8.674% |
| 2026-01-06 | 43.04 | 43.04 | 43.04 | 43.04 | +0.531% | 717 | +8.342% |
| 2026-01-05 | 42.86 | 42.86 | 42.81 | 42.81 | +0.546% | 673 | +8.918% |
| 2026-01-02 | 42.50 | 42.67 | 42.46 | 42.58 | +0.061% | 11,983 | +9.512% |
| 2025-12-31 | 42.62 | 42.62 | 42.55 | 42.55 | -0.547% | 756 | +9.579% |
| 2025-12-30 | 42.79 | 42.79 | 42.79 | 42.79 | -0.056% | 669 | +8.979% |
| 2025-12-29 | 42.78 | 42.81 | 42.78 | 42.81 | -0.267% | 1,299 | +8.918% |
| 2025-12-26 | 43.00 | 43.00 | 42.93 | 42.93 | +0.004% | 4,827 | +8.627% |
| 2025-12-24 | 42.92 | 42.92 | 42.92 | 42.92 | -3.551% | 500 | +8.632% |
| 2025-12-23 | 44.43 | 44.51 | 44.42 | 44.51 | +0.342% | 8,840 | +4.774% |
| 2025-12-22 | 44.30 | 44.35 | 44.30 | 44.35 | +0.504% | 1,114 | +5.132% |
| 2025-12-19 | 44.10 | 44.15 | 44.08 | 44.13 | +0.564% | 4,804 | +5.662% |
| 2025-12-18 | 44.01 | 44.01 | 43.88 | 43.88 | +0.580% | 924 | +6.259% |
| 2025-12-17 | 43.71 | 43.73 | 43.63 | 43.63 | -0.928% | 1,399 | +6.875% |
| 2025-12-16 | 44.04 | 44.04 | 44.04 | 44.04 | -0.149% | 732 | +5.883% |
| 2025-12-15 | 44.10 | 44.10 | 44.10 | 44.10 | -0.108% | 558 | +5.725% |
| 2025-12-12 | 44.36 | 44.36 | 44.14 | 44.15 | -0.780% | 964 | +5.611% |
| 2025-12-11 | 44.33 | 44.50 | 44.33 | 44.50 | +0.124% | 889 | +4.788% |
| 2025-12-10 | 44.21 | 44.44 | 44.21 | 44.44 | +0.549% | 1,104 | +4.917% |
| 2025-12-09 | 44.29 | 44.29 | 44.20 | 44.20 | +0.026% | 1,002 | +5.493% |
| 2025-12-08 | 44.20 | 44.22 | 44.19 | 44.19 | -0.317% | 1,132 | +5.521% |
| 2025-12-05 | 44.33 | 44.33 | 44.33 | 44.33 | +0.184% | 560 | +5.186% |
| 2025-12-04 | 44.20 | 44.25 | 44.20 | 44.25 | +0.010% | 694 | +5.380% |
| 2025-12-03 | 44.14 | 44.25 | 44.14 | 44.24 | +0.237% | 2,861 | +5.390% |
| 2025-12-02 | 44.13 | 44.14 | 44.13 | 44.14 | +0.188% | 913 | +5.640% |
| 2025-12-01 | 44.08 | 44.09 | 44.06 | 44.06 | -0.384% | 668 | +5.839% |
| 2025-11-28 | 44.11 | 44.23 | 44.11 | 44.23 | +0.310% | 551 | +5.432% |
| 2025-11-26 | 44.10 | 44.10 | 44.05 | 44.09 | +0.597% | 1,059 | +5.759% |
| 2025-11-25 | 43.59 | 43.86 | 43.59 | 43.83 | +0.639% | 3,232 | +6.391% |
| 2025-11-24 | 43.55 | 43.55 | 43.55 | 43.55 | +1.226% | 1,079 | +7.071% |
| 2025-11-21 | 42.75 | 43.27 | 42.75 | 43.02 | +0.699% | 10,332 | +8.383% |
| 2025-11-20 | 43.49 | 43.49 | 42.72 | 42.72 | -1.150% | 4,530 | +9.141% |
| 2025-11-19 | 43.27 | 43.27 | 43.05 | 43.22 | +0.222% | 5,851 | +7.886% |
| 2025-11-18 | 43.13 | 43.29 | 43.12 | 43.13 | -0.505% | 282,678 | +8.126% |
| 2025-11-17 | 43.65 | 43.65 | 43.23 | 43.34 | -0.712% | 1,236 | +7.579% |
| 2025-11-14 | 43.66 | 43.66 | 43.66 | 43.66 | +0.008% | 72 | +6.814% |
| 2025-11-13 | 43.65 | 43.65 | 43.65 | 43.65 | -1.317% | 63 | +6.822% |
| 2025-11-12 | 44.23 | 44.23 | 44.23 | 44.23 | +0.057% | 68 | +5.415% |
| 2025-11-11 | 44.07 | 44.29 | 44.07 | 44.21 | +0.123% | 334 | +5.476% |
| 2025-11-10 | 44.16 | 44.16 | 44.16 | 44.16 | +1.259% | 283 | +5.605% |
| 2025-11-07 | 43.24 | 43.61 | 43.21 | 43.61 | +0.064% | 3,863 | +6.935% |
| 2025-11-06 | 43.57 | 43.60 | 43.51 | 43.58 | -0.891% | 2,568 | +7.004% |
| 2025-11-05 | 44.11 | 44.11 | 43.97 | 43.97 | +0.316% | 688 | +6.050% |
| 2025-11-04 | 43.90 | 43.92 | 43.78 | 43.83 | -1.058% | 3,134 | +6.386% |
| 2025-11-03 | 44.20 | 44.37 | 44.18 | 44.30 | +0.224% | 9,909 | +5.260% |
| 2025-10-31 | 44.25 | 44.25 | 44.20 | 44.20 | +0.262% | 3,276 | +5.495% |
| 2025-10-30 | 44.09 | 44.09 | 44.09 | 44.09 | -0.730% | 110 | +5.772% |
| 2025-10-29 | 44.49 | 44.53 | 44.41 | 44.41 | -0.087% | 2,232 | +5.001% |
| 2025-10-28 | 44.39 | 44.45 | 44.39 | 44.45 | +0.223% | 1,346 | +4.909% |
| 2025-10-27 | 44.29 | 44.35 | 44.29 | 44.35 | +0.934% | 355 | +5.144% |
| 2025-10-24 | 43.94 | 43.94 | 43.94 | 43.94 | +0.617% | 37 | +6.125% |
| 2025-10-23 | 43.59 | 43.75 | 43.59 | 43.67 | +0.407% | 557 | +6.780% |
| 2025-10-22 | 43.47 | 43.49 | 43.30 | 43.49 | -0.520% | 17,580 | +7.214% |
| 2025-10-21 | 43.66 | 43.72 | 43.66 | 43.72 | +0.062% | 2,153 | +6.656% |
| 2025-10-20 | 43.67 | 43.70 | 43.64 | 43.69 | +0.838% | 627 | +6.723% |
| 2025-10-17 | 43.11 | 43.36 | 43.11 | 43.33 | +0.502% | 792 | +7.617% |
| 2025-10-16 | 43.48 | 43.48 | 43.09 | 43.11 | -0.506% | 813 | +8.157% |
| 2025-10-15 | 43.33 | 43.33 | 43.33 | 43.33 | +0.262% | 191 | +7.610% |
| 2025-10-14 | 43.09 | 43.22 | 43.09 | 43.22 | -0.136% | 676 | +7.891% |
| 2025-10-13 | 43.17 | 43.28 | 43.17 | 43.28 | +1.146% | 156,578 | +7.744% |
| 2025-10-10 | 43.78 | 43.78 | 42.79 | 42.79 | -2.020% | 1,077 | +8.979% |
| 2025-10-09 | 43.74 | 43.75 | 43.66 | 43.67 | -0.196% | 7,073 | +6.778% |
| 2025-10-08 | 43.73 | 43.76 | 43.73 | 43.76 | +0.400% | 367 | +6.569% |
| 2025-10-07 | 43.66 | 43.66 | 43.53 | 43.58 | -0.283% | 60,496 | +6.996% |
| 2025-10-06 | 43.70 | 43.70 | 43.70 | 43.70 | +0.282% | 38 | +6.693% |
| 2025-10-03 | 43.58 | 43.58 | 43.58 | 43.58 | +0.139% | 44 | +6.993% |
| 2025-10-02 | 43.51 | 43.52 | 43.51 | 43.52 | -0.005% | 217 | +7.142% |
| 2025-10-01 | 43.33 | 43.59 | 43.31 | 43.52 | +0.153% | 12,455 | +7.137% |
| 2025-09-30 | 43.30 | 43.46 | 43.30 | 43.46 | +0.415% | 1,302 | +7.301% |
| 2025-09-29 | 43.31 | 43.31 | 43.28 | 43.28 | +0.214% | 252 | +7.746% |
| 2025-09-26 | 43.19 | 43.19 | 43.19 | 43.19 | +0.502% | 105 | +7.977% |
| 2025-09-25 | 42.97 | 42.97 | 42.97 | 42.97 | -0.411% | 100 | +8.518% |
| 2025-09-24 | 43.13 | 43.15 | 43.13 | 43.15 | -0.261% | 260 | +8.072% |
| 2025-09-23 | 43.26 | 43.26 | 43.26 | 43.26 | -0.511% | 84 | +7.790% |
| 2025-09-22 | 43.35 | 43.48 | 43.35 | 43.48 | +0.390% | 228 | +7.240% |
| 2025-09-19 | 43.24 | 43.31 | 43.24 | 43.31 | +0.420% | 650 | +7.658% |
| 2025-09-18 | 43.25 | 43.25 | 43.13 | 43.13 | +0.490% | 156 | +8.110% |
| 2025-09-17 | 42.90 | 42.92 | 42.90 | 42.92 | -0.206% | 358 | +8.639% |
| 2025-09-16 | 43.02 | 43.02 | 42.94 | 43.01 | -0.045% | 922 | +8.416% |
| 2025-09-15 | 42.95 | 43.03 | 42.95 | 43.03 | +0.390% | 513 | +8.367% |
| 2025-09-12 | 42.86 | 42.86 | 42.86 | 42.86 | -0.046% | 80 | +8.789% |
| 2025-09-11 | 42.88 | 42.88 | 42.88 | 42.88 | +0.729% | 197 | +8.740% |
| 2025-09-10 | 42.64 | 42.64 | 42.57 | 42.57 | +0.253% | 450 | +9.532% |
| 2025-09-09 | 42.35 | 42.46 | 42.35 | 42.46 | +0.214% | 292 | +9.810% |
| 2025-09-08 | 42.49 | 42.49 | 42.37 | 42.37 | +0.272% | 487 | +10.045% |
| 2025-09-05 | 42.22 | 42.29 | 42.19 | 42.26 | -0.323% | 1,143 | +10.344% |
| 2025-09-04 | 42.20 | 42.40 | 42.20 | 42.40 | +0.781% | 277 | +9.988% |
| 2025-09-03 | 41.98 | 42.07 | 41.98 | 42.07 | +0.283% | 406 | +10.847% |
| 2025-09-02 | 41.89 | 41.95 | 41.65 | 41.95 | -0.585% | 94,522 | +11.160% |
| 2025-08-29 | 42.10 | 42.20 | 42.10 | 42.20 | -0.562% | 792 | +10.510% |
| 2025-08-28 | 42.34 | 42.43 | 42.34 | 42.43 | +0.227% | 407 | +9.889% |
| 2025-08-27 | 42.34 | 42.34 | 42.34 | 42.34 | +0.233% | 322 | +10.138% |
| 2025-08-26 | 42.05 | 42.24 | 42.05 | 42.24 | +0.293% | 171 | +10.395% |
| 2025-08-25 | 42.12 | 42.16 | 42.12 | 42.12 | -0.262% | 704 | +10.719% |
| 2025-08-22 | 42.18 | 42.23 | 42.18 | 42.23 | +1.214% | 414 | +10.429% |
| 2025-08-21 | 41.68 | 41.72 | 41.68 | 41.72 | -0.340% | 174 | +11.769% |
| 2025-08-20 | 41.65 | 41.86 | 41.65 | 41.86 | -0.173% | 246 | +11.390% |
| 2025-08-19 | 42.05 | 42.05 | 41.93 | 41.93 | -0.530% | 248 | +11.197% |
| 2025-08-18 | 42.11 | 42.16 | 42.11 | 42.16 | +0.026% | 441 | +10.608% |
| 2025-08-15 | 42.14 | 42.23 | 42.09 | 42.15 | -0.291% | 667 | +10.637% |
| 2025-08-14 | 42.15 | 42.27 | 42.10 | 42.27 | +0.064% | 641 | +10.315% |
| 2025-08-13 | 42.16 | 42.24 | 42.14 | 42.24 | +0.316% | 346 | +10.385% |
| 2025-08-12 | 41.87 | 42.14 | 41.87 | 42.11 | +0.237% | 428 | +10.735% |
| 2025-08-11 | 41.97 | 42.01 | 41.97 | 42.01 | +0.328% | 1,205 | +10.997% |
| 2025-08-08 | 41.79 | 41.90 | 41.79 | 41.87 | +0.653% | 1,353 | +11.361% |
| 2025-08-07 | 41.66 | 41.66 | 41.60 | 41.60 | -0.008% | 1,450 | +12.088% |
| 2025-08-06 | 41.45 | 41.69 | 41.42 | 41.60 | +0.535% | 1,993 | +12.079% |
| 2025-08-05 | 41.47 | 41.52 | 41.38 | 41.38 | -0.325% | 2,126 | +12.679% |
| 2025-08-04 | 41.47 | 41.52 | 41.40 | 41.52 | +1.016% | 3,995 | +12.313% |
| 2025-08-01 | 41.14 | 41.14 | 41.04 | 41.10 | -1.093% | 73,721 | +13.453% |
| 2025-07-31 | 41.55 | 41.55 | 41.55 | 41.55 | -0.318% | 230 | +12.214% |
| 2025-07-30 | 41.69 | 41.69 | 41.69 | 41.69 | -0.093% | 113 | +11.857% |
| 2025-07-29 | 41.81 | 41.81 | 41.73 | 41.73 | -0.226% | 465 | +11.753% |
| 2025-07-28 | 41.72 | 41.82 | 41.72 | 41.82 | -0.056% | 337 | +11.500% |
| 2025-07-25 | 41.84 | 41.84 | 41.84 | 41.84 | +0.293% | 136 | +11.437% |
| 2025-07-24 | 41.72 | 41.72 | 41.72 | 41.72 | +0.142% | 18 | +11.764% |
| 2025-07-23 | 41.60 | 41.66 | 41.60 | 41.66 | +0.525% | 640 | +11.922% |
| 2025-07-22 | 41.45 | 41.45 | 41.45 | 41.45 | +0.084% | 295 | +12.510% |
| 2025-07-21 | 41.49 | 41.57 | 41.41 | 41.41 | +0.107% | 774 | +12.605% |
| 2025-07-18 | 41.37 | 41.37 | 41.37 | 41.37 | +0.015% | 265 | +12.725% |
| 2025-07-17 | 41.13 | 41.36 | 41.13 | 41.36 | +0.242% | 601 | +12.742% |
| 2025-07-16 | 41.26 | 41.26 | 41.26 | 41.26 | +0.433% | 636 | +13.015% |
| 2025-07-15 | 41.31 | 41.31 | 41.08 | 41.08 | -0.250% | 5,138 | +13.504% |
| 2025-07-14 | 41.13 | 41.21 | 41.03 | 41.19 | +0.130% | 560,963 | +13.220% |
| 2025-07-11 | 41.10 | 41.19 | 41.10 | 41.13 | -0.242% | 1,921 | +13.367% |
| 2025-07-10 | 41.07 | 41.32 | 41.07 | 41.23 | +0.177% | 3,629 | +13.093% |
| 2025-07-09 | 41.12 | 41.16 | 41.12 | 41.16 | +0.438% | 961 | +13.294% |
| 2025-07-08 | 41.12 | 41.12 | 40.98 | 40.98 | -0.032% | 740 | +13.791% |
| 2025-07-07 | 41.15 | 41.15 | 40.99 | 40.99 | -0.643% | 4,173 | +13.754% |
| 2025-07-03 | 41.22 | 41.32 | 41.18 | 41.26 | +0.712% | 1,435 | +13.023% |
| 2025-07-02 | 41.00 | 41.02 | 40.89 | 40.97 | +0.309% | 2,194 | +13.828% |
| 2025-07-01 | 40.84 | 40.93 | 40.79 | 40.84 | -0.069% | 7,928 | +14.180% |
| 2025-06-30 | 40.78 | 40.87 | 40.78 | 40.87 | +0.425% | 1,088 | +14.101% |
| 2025-06-27 | 40.67 | 40.80 | 40.56 | 40.69 | +0.372% | 1,567 | +14.586% |
| 2025-06-26 | 40.57 | 40.57 | 40.54 | 40.54 | +0.642% | 790 | +15.012% |
| 2025-06-25 | 40.28 | 40.38 | 40.28 | 40.28 | -0.035% | 1,484 | +15.751% |
| 2025-06-24 | 40.33 | 40.33 | 40.30 | 40.30 | +0.839% | 749 | +15.710% |
| 2025-06-23 | 39.66 | 39.96 | 39.66 | 39.96 | +0.717% | 1,547 | +16.680% |
| 2025-06-20 | 39.76 | 39.85 | 39.68 | 39.68 | -0.129% | 2,263 | +17.517% |
| 2025-06-18 | 39.85 | 39.88 | 39.73 | 39.73 | -0.095% | 1,673 | +17.366% |
| 2025-06-17 | 39.89 | 39.89 | 39.77 | 39.77 | -0.560% | 1,583 | +17.254% |
| 2025-06-16 | 40.04 | 40.14 | 39.99 | 39.99 | +0.710% | 1,265 | +16.597% |
| 2025-06-13 | 40.02 | 40.02 | 39.71 | 39.71 | -0.798% | 1,689 | +17.426% |
| 2025-06-12 | 40.09 | 40.09 | 39.97 | 40.03 | +0.218% | 1,222 | +16.488% |
| 2025-06-11 | 40.16 | 40.16 | 39.94 | 39.94 | -0.193% | 1,369 | +16.743% |
| 2025-06-10 | 39.99 | 40.02 | 39.94 | 40.02 | +0.369% | 1,073 | +16.517% |
| 2025-06-09 | 39.85 | 39.92 | 39.85 | 39.87 | +0.039% | 1,583 | +16.947% |
| 2025-06-06 | 39.93 | 39.93 | 39.77 | 39.86 | +0.849% | 2,143 | +16.993% |
| 2025-06-05 | 39.75 | 39.75 | 39.44 | 39.52 | -0.467% | 4,443 | +17.987% |
| 2025-06-04 | 39.75 | 39.75 | 39.71 | 39.71 | -0.034% | 909 | +17.436% |
| 2025-06-03 | 39.65 | 39.79 | 39.65 | 39.72 | +0.509% | 1,342 | +17.396% |
| 2025-06-02 | 39.32 | 39.52 | 39.29 | 39.52 | +0.185% | 54,901 | +17.994% |
| 2025-05-30 | 38.88 | 39.45 | 38.88 | 39.45 | +0.059% | 1,107 | +18.212% |
| 2025-05-29 | 39.35 | 39.42 | 39.30 | 39.42 | +0.237% | 1,028 | +18.281% |
| 2025-05-28 | 39.53 | 39.53 | 39.33 | 39.33 | -0.345% | 1,343 | +18.561% |
| 2025-05-27 | 39.40 | 39.53 | 39.40 | 39.47 | +1.417% | 1,143 | +18.151% |
| 2025-05-23 | 38.93 | 39.08 | 38.80 | 38.91 | -0.478% | 4,255 | +19.826% |
| 2025-05-22 | 39.22 | 39.22 | 39.07 | 39.10 | -0.200% | 1,615 | +19.253% |
| 2025-05-21 | 39.50 | 39.50 | 38.99 | 39.18 | -0.958% | 2,175 | +19.015% |
| 2025-05-20 | 39.63 | 39.68 | 39.51 | 39.56 | -0.405% | 1,917 | +17.875% |
| 2025-05-19 | 39.38 | 39.73 | 39.38 | 39.72 | +0.226% | 1,802 | +17.397% |
| 2025-05-16 | 39.40 | 39.64 | 39.40 | 39.63 | +0.356% | 1,786 | +17.662% |
| 2025-05-15 | 39.20 | 39.54 | 39.20 | 39.49 | +0.430% | 5,161 | +18.081% |
| 2025-05-14 | 39.36 | 39.39 | 39.22 | 39.32 | +0.054% | 1,934 | +18.588% |
| 2025-05-13 | 39.06 | 39.39 | 39.05 | 39.30 | +0.751% | 2,533 | +18.652% |
| 2025-05-12 | 39.01 | 39.01 | 39.01 | 39.01 | +1.948% | 1,150 | +19.543% |
| 2025-05-09 | 38.36 | 38.37 | 38.23 | 38.26 | -0.048% | 1,810 | +21.871% |
| 2025-05-08 | 38.23 | 38.51 | 38.23 | 38.28 | +0.470% | 1,605 | +21.813% |
| 2025-05-07 | 38.05 | 38.17 | 37.82 | 38.10 | +0.219% | 2,029 | +22.385% |
| 2025-05-06 | 37.87 | 38.11 | 37.87 | 38.02 | -0.454% | 2,429 | +22.653% |
| 2025-05-05 | 38.25 | 38.38 | 38.18 | 38.19 | -0.415% | 1,890 | +22.096% |
| 2025-05-02 | 38.30 | 38.43 | 38.25 | 38.35 | +0.922% | 2,264 | +21.589% |
| 2025-05-01 | 38.12 | 38.34 | 38.00 | 38.00 | +0.489% | 35,558 | +22.711% |
| 2025-04-30 | 37.52 | 37.82 | 37.52 | 37.82 | +0.110% | 1,436 | +23.310% |
| 2025-04-29 | 37.59 | 37.77 | 37.59 | 37.77 | +0.322% | 1,349 | +23.446% |
| 2025-04-28 | 37.65 | 37.68 | 37.44 | 37.65 | +0.150% | 1,963 | +23.844% |
| 2025-04-25 | 37.50 | 37.60 | 37.50 | 37.60 | +0.444% | 1,278 | +24.029% |
| 2025-04-24 | 37.07 | 37.43 | 37.07 | 37.43 | +1.264% | 1,454 | +24.580% |
| 2025-04-23 | 37.25 | 37.31 | 36.87 | 36.96 | +1.262% | 4,709 | +26.155% |
| 2025-04-22 | 36.24 | 36.68 | 36.24 | 36.50 | +1.686% | 1,586 | +27.746% |
| 2025-04-21 | 36.31 | 36.31 | 35.57 | 35.90 | -1.492% | 2,139 | +29.900% |
| 2025-04-17 | 36.51 | 36.51 | 36.40 | 36.44 | +0.148% | 1,150 | +27.962% |
| 2025-04-16 | 36.56 | 36.86 | 36.25 | 36.39 | -1.582% | 2,006 | +28.152% |
| 2025-04-15 | 37.13 | 37.13 | 36.97 | 36.97 | -0.035% | 1,357 | +26.125% |
| 2025-04-14 | 36.94 | 37.00 | 36.80 | 36.98 | 0.000% | 1,544 | +26.081% |