QBUL
TrueShares Quarterly Bull Hedge ETF
stockBATSETF
At CloseOct 2, 2026
24.08USD+0.194%(+0.05)1,504
After-hoursOct 2, 2026 4:10:30 PM EDT
24.08USD+0.194%(+0.05)
QBUL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.10 | 24.10 | 24.06 | 24.08 | +0.194% | 1,504 | 0.000% |
| 2026-10-01 | 24.00 | 24.09 | 24.00 | 24.03 | -0.100% | 179,098 | +0.194% |
| 2026-09-30 | 24.05 | 24.05 | 24.05 | 24.05 | -0.108% | 84 | +0.094% |
| 2026-09-29 | 24.02 | 24.08 | 24.02 | 24.08 | -0.026% | 529 | -0.014% |
| 2026-09-28 | 24.05 | 24.09 | 24.03 | 24.09 | -0.063% | 503 | -0.040% |
| 2026-09-25 | 24.09 | 24.10 | 24.07 | 24.10 | +0.105% | 779 | -0.102% |
| 2026-09-24 | 24.06 | 24.08 | 24.06 | 24.08 | +0.109% | 679 | +0.002% |
| 2026-09-23 | 24.06 | 24.06 | 24.05 | 24.05 | -0.447% | 682 | +0.111% |
| 2026-09-22 | 24.16 | 24.16 | 24.16 | 24.16 | +0.116% | 213 | -0.337% |
| 2026-09-21 | 24.08 | 24.16 | 24.08 | 24.13 | +0.362% | 2,200 | -0.221% |
| 2026-09-18 | 24.06 | 24.06 | 24.04 | 24.04 | +0.032% | 709 | +0.140% |
| 2026-09-17 | 24.06 | 24.06 | 24.04 | 24.04 | +0.001% | 457 | +0.172% |
| 2026-09-16 | 24.04 | 24.04 | 24.04 | 24.04 | +0.042% | 267 | +0.173% |
| 2026-09-15 | 24.00 | 24.02 | 24.00 | 24.02 | -0.083% | 302 | +0.215% |
| 2026-09-14 | 24.06 | 24.06 | 24.05 | 24.05 | -0.186% | 489 | +0.131% |
| 2026-09-11 | 24.09 | 24.09 | 24.09 | 24.09 | +0.215% | 267 | -0.055% |
| 2026-09-10 | 24.07 | 24.07 | 24.04 | 24.04 | -0.195% | 1,535 | +0.161% |
| 2026-09-09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.083% | 235 | -0.035% |
| 2026-09-08 | 24.06 | 24.11 | 24.06 | 24.11 | -0.041% | 1,095 | -0.118% |
| 2026-09-04 | 24.11 | 24.11 | 24.11 | 24.11 | -0.207% | 138 | -0.159% |
| 2026-09-03 | 24.16 | 24.16 | 24.16 | 24.16 | +0.249% | 260 | -0.366% |
| 2026-09-02 | 24.11 | 24.11 | 24.11 | 24.11 | +0.227% | 367 | -0.118% |
| 2026-09-01 | 24.09 | 24.09 | 24.01 | 24.05 | -0.273% | 52,327 | +0.109% |
| 2026-08-31 | 24.12 | 24.12 | 24.12 | 24.12 | -0.263% | 166 | -0.165% |
| 2026-08-28 | 24.14 | 24.18 | 24.14 | 24.18 | +0.099% | 622 | -0.428% |
| 2026-08-27 | 24.17 | 24.21 | 24.16 | 24.16 | +0.093% | 1,490 | -0.329% |
| 2026-08-26 | 24.13 | 24.13 | 24.13 | 24.13 | +0.119% | 193 | -0.237% |
| 2026-08-25 | 24.13 | 24.13 | 24.11 | 24.11 | -0.041% | 313 | -0.118% |
| 2026-08-24 | 24.09 | 24.11 | 24.09 | 24.11 | +0.008% | 528 | -0.159% |
| 2026-08-21 | 24.11 | 24.13 | 24.11 | 24.11 | +0.221% | 1,549 | -0.151% |
| 2026-08-20 | 24.15 | 24.15 | 24.06 | 24.06 | -0.332% | 2,371 | +0.069% |
| 2026-08-19 | 24.16 | 24.17 | 24.13 | 24.14 | -0.103% | 1,859 | -0.263% |
| 2026-08-18 | 24.13 | 24.17 | 24.13 | 24.16 | -0.248% | 1,203 | -0.366% |
| 2026-08-17 | 24.23 | 24.23 | 24.23 | 24.23 | +0.021% | 782 | -0.613% |
| 2026-08-14 | 24.27 | 24.33 | 24.22 | 24.22 | -0.331% | 1,530 | -0.592% |
| 2026-08-13 | 24.25 | 24.30 | 24.25 | 24.30 | +0.270% | 1,893 | -0.921% |
| 2026-08-12 | 24.24 | 24.25 | 24.23 | 24.23 | +0.082% | 903 | -0.654% |
| 2026-08-11 | 24.27 | 24.30 | 24.18 | 24.22 | -0.175% | 4,941 | -0.572% |
| 2026-08-10 | 24.26 | 24.29 | 24.26 | 24.26 | -0.035% | 1,363 | -0.746% |
| 2026-08-07 | 24.27 | 24.27 | 24.27 | 24.27 | +0.211% | 1,214 | -0.781% |
| 2026-08-06 | 24.27 | 24.27 | 24.19 | 24.21 | -0.159% | 647 | -0.572% |
| 2026-08-05 | 24.28 | 24.28 | 24.25 | 24.25 | -0.314% | 494 | -0.730% |
| 2026-08-04 | 24.20 | 24.33 | 24.20 | 24.33 | +0.871% | 813 | -1.042% |
| 2026-08-03 | 24.12 | 24.12 | 24.12 | 24.12 | +0.291% | 801,177 | -0.179% |
| 2026-07-31 | 24.05 | 24.05 | 24.05 | 24.05 | +0.129% | 956 | +0.111% |
| 2026-07-30 | 24.02 | 24.02 | 24.02 | 24.02 | +0.082% | 298 | +0.241% |
| 2026-07-29 | 24.00 | 24.00 | 24.00 | 24.00 | -0.112% | 170 | +0.323% |
| 2026-07-28 | 24.06 | 24.08 | 23.98 | 24.03 | +0.088% | 3,729 | +0.210% |
| 2026-07-27 | 23.97 | 24.00 | 23.97 | 24.00 | -0.028% | 737 | +0.298% |
| 2026-07-24 | 24.01 | 24.01 | 24.01 | 24.01 | +0.004% | 209 | +0.270% |
| 2026-07-23 | 24.01 | 24.01 | 24.01 | 24.01 | -0.226% | 141 | +0.274% |
| 2026-07-22 | 24.07 | 24.07 | 24.07 | 24.07 | +0.187% | 49 | +0.048% |
| 2026-07-21 | 24.01 | 24.02 | 24.01 | 24.02 | -0.083% | 1,008 | +0.236% |
| 2026-07-20 | 24.02 | 24.04 | 24.02 | 24.04 | -0.104% | 1,146 | +0.152% |
| 2026-07-17 | 24.04 | 24.07 | 24.04 | 24.07 | -0.021% | 650 | +0.048% |
| 2026-07-16 | 24.08 | 24.15 | 24.03 | 24.07 | -0.353% | 1,709 | +0.027% |
| 2026-07-15 | 24.11 | 24.16 | 24.11 | 24.16 | +0.042% | 549 | -0.325% |
| 2026-07-14 | 24.10 | 24.14 | 24.10 | 24.14 | +0.077% | 488 | -0.283% |
| 2026-07-13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.249% | 195 | -0.207% |
| 2026-07-10 | 24.14 | 24.19 | 24.14 | 24.19 | +0.297% | 823 | -0.455% |
| 2026-07-09 | 24.06 | 24.19 | 24.06 | 24.11 | +0.062% | 310 | -0.159% |
| 2026-07-08 | 24.10 | 24.10 | 24.05 | 24.10 | +0.011% | 1,697 | -0.097% |
| 2026-07-07 | 24.08 | 24.10 | 24.08 | 24.10 | -0.259% | 12,167 | -0.086% |
| 2026-07-06 | 24.16 | 24.16 | 24.16 | 24.16 | +0.224% | 796 | -0.345% |
| 2026-07-02 | 24.10 | 24.11 | 24.10 | 24.11 | -0.097% | 1,573 | -0.122% |
| 2026-07-01 | 24.13 | 24.13 | 24.13 | 24.13 | -0.066% | 352,480 | -0.220% |
| 2026-06-30 | 24.15 | 24.15 | 24.15 | 24.15 | +0.288% | 198 | -0.285% |
| 2026-06-29 | 24.07 | 24.08 | 24.07 | 24.08 | +0.297% | 334 | +0.002% |
| 2026-06-26 | 24.07 | 24.07 | 24.00 | 24.00 | -0.084% | 283 | +0.300% |
| 2026-06-25 | 24.09 | 24.09 | 24.02 | 24.02 | -0.137% | 807 | +0.215% |
| 2026-06-24 | 24.11 | 24.12 | 24.06 | 24.06 | -0.108% | 1,051 | +0.077% |
| 2026-06-23 | 24.11 | 24.12 | 24.08 | 24.08 | -0.329% | 1,949 | -0.031% |
| 2026-06-22 | 24.16 | 24.16 | 24.16 | 24.16 | -0.053% | 705 | -0.360% |
| 2026-06-18 | 24.21 | 24.21 | 24.18 | 24.18 | +0.296% | 280 | -0.412% |
| 2026-06-17 | 24.18 | 24.26 | 24.10 | 24.10 | -0.399% | 440 | -0.117% |
| 2026-06-16 | 24.25 | 24.29 | 24.17 | 24.20 | -0.412% | 998 | -0.515% |
| 2026-06-15 | 24.31 | 24.31 | 24.30 | 24.30 | +0.672% | 671 | -0.925% |
| 2026-06-12 | 24.14 | 24.14 | 24.14 | 24.14 | +0.287% | 641 | -0.259% |
| 2026-06-11 | 24.04 | 24.07 | 24.03 | 24.07 | +0.299% | 3,103 | +0.027% |
| 2026-06-10 | 24.10 | 24.10 | 24.00 | 24.00 | -0.457% | 1,640 | +0.326% |
| 2026-06-09 | 24.12 | 24.12 | 24.11 | 24.11 | +0.076% | 1,439 | -0.132% |
| 2026-06-08 | 24.21 | 24.21 | 24.09 | 24.09 | +0.042% | 469 | -0.056% |
| 2026-06-05 | 24.23 | 24.23 | 24.08 | 24.08 | -1.231% | 627 | -0.014% |
| 2026-06-04 | 24.35 | 24.38 | 24.34 | 24.38 | -0.013% | 8,889 | -1.244% |
| 2026-06-03 | 24.44 | 24.44 | 24.35 | 24.38 | -0.338% | 91,628 | -1.257% |
| 2026-06-02 | 24.45 | 24.48 | 24.42 | 24.47 | +0.119% | 25,748 | -1.592% |
| 2026-06-01 | 24.37 | 24.48 | 24.37 | 24.44 | +0.192% | 56,233 | -1.474% |
| 2026-05-29 | 24.39 | 24.39 | 24.39 | 24.39 | -0.041% | 156 | -1.285% |
| 2026-05-28 | 24.29 | 24.40 | 24.29 | 24.40 | +0.261% | 738 | -1.325% |
| 2026-05-27 | 24.36 | 24.38 | 24.31 | 24.34 | +0.109% | 1,101 | -1.068% |
| 2026-05-26 | 24.34 | 24.34 | 24.30 | 24.31 | +0.063% | 3,584 | -0.960% |
| 2026-05-22 | 24.26 | 24.32 | 24.26 | 24.29 | +0.233% | 127,669 | -0.898% |
| 2026-05-21 | 24.21 | 24.26 | 24.18 | 24.24 | -0.061% | 111,140 | -0.667% |
| 2026-05-20 | 24.18 | 24.30 | 24.18 | 24.25 | +0.383% | 1,827 | -0.728% |
| 2026-05-19 | 24.14 | 24.22 | 24.14 | 24.16 | -0.244% | 3,534 | -0.348% |
| 2026-05-18 | 24.22 | 24.22 | 24.22 | 24.22 | -0.108% | 304 | -0.591% |
| 2026-05-15 | 24.25 | 24.34 | 24.23 | 24.25 | -0.627% | 94,359 | -0.699% |
| 2026-05-14 | 24.35 | 24.44 | 24.35 | 24.40 | +0.366% | 2,385 | -1.321% |
| 2026-05-13 | 24.25 | 24.34 | 24.24 | 24.31 | +0.248% | 1,815 | -0.960% |
| 2026-05-12 | 24.18 | 24.25 | 24.18 | 24.25 | -0.063% | 2,461 | -0.714% |
| 2026-05-11 | 24.29 | 24.29 | 24.27 | 24.27 | +0.099% | 629 | -0.776% |
| 2026-05-08 | 24.28 | 24.28 | 24.24 | 24.24 | +0.351% | 691 | -0.678% |
| 2026-05-07 | 24.16 | 24.21 | 24.10 | 24.16 | -0.251% | 917 | -0.329% |
| 2026-05-06 | 24.19 | 24.22 | 24.16 | 24.22 | +0.602% | 1,321 | -0.580% |
| 2026-05-05 | 24.05 | 24.07 | 24.05 | 24.07 | +0.237% | 1,759 | +0.019% |
| 2026-05-04 | 24.02 | 24.02 | 23.96 | 24.02 | -0.145% | 1,920 | +0.257% |
| 2026-05-01 | 24.09 | 24.13 | 24.05 | 24.05 | +0.005% | 36,336 | +0.111% |
| 2026-04-30 | 23.97 | 24.05 | 23.97 | 24.05 | +0.313% | 933 | +0.116% |
| 2026-04-29 | 23.96 | 23.97 | 23.96 | 23.97 | -0.005% | 324 | +0.429% |
| 2026-04-28 | 24.01 | 24.01 | 23.96 | 23.98 | -0.208% | 1,565 | +0.424% |
| 2026-04-27 | 24.04 | 24.04 | 24.02 | 24.02 | +0.042% | 667 | +0.215% |
| 2026-04-24 | 23.93 | 24.02 | 23.93 | 24.02 | +0.250% | 1,419 | +0.257% |
| 2026-04-23 | 24.00 | 24.01 | 23.95 | 23.95 | -0.120% | 3,082 | +0.508% |
| 2026-04-22 | 23.98 | 24.00 | 23.98 | 23.98 | +0.250% | 1,958 | +0.387% |
| 2026-04-21 | 24.01 | 24.01 | 23.92 | 23.92 | -0.133% | 3,458 | +0.638% |
| 2026-04-20 | 23.95 | 23.98 | 23.95 | 23.96 | -0.060% | 1,255 | +0.505% |
| 2026-04-17 | 23.96 | 24.03 | 23.96 | 23.97 | +0.399% | 1,332 | +0.444% |
| 2026-04-16 | 23.86 | 23.90 | 23.86 | 23.88 | +0.049% | 1,004 | +0.844% |
| 2026-04-15 | 23.82 | 23.86 | 23.80 | 23.86 | +0.245% | 1,972 | +0.893% |
| 2026-04-14 | 23.82 | 23.83 | 23.80 | 23.80 | +0.259% | 968 | +1.141% |
| 2026-04-13 | 23.73 | 23.75 | 23.70 | 23.74 | +0.141% | 3,970 | +1.403% |
| 2026-04-10 | 23.65 | 23.73 | 23.64 | 23.71 | +0.063% | 4,113 | +1.546% |
| 2026-04-09 | 23.69 | 23.74 | 23.64 | 23.70 | +0.018% | 1,714 | +1.610% |
| 2026-04-08 | 23.68 | 23.73 | 23.68 | 23.69 | +0.235% | 1,867 | +1.628% |
| 2026-04-07 | 23.61 | 23.66 | 23.61 | 23.64 | +0.086% | 1,430 | +1.868% |
| 2026-04-06 | 23.65 | 23.65 | 23.61 | 23.61 | -0.148% | 1,533 | +1.955% |
| 2026-04-02 | 23.64 | 23.65 | 23.64 | 23.65 | +0.042% | 1,135 | +1.804% |
| 2026-04-01 | 23.57 | 23.66 | 23.57 | 23.64 | +0.300% | 43,108 | +1.847% |
| 2026-03-31 | 23.51 | 23.63 | 23.51 | 23.57 | -0.215% | 2,677 | +2.152% |
| 2026-03-30 | 23.62 | 23.62 | 23.56 | 23.62 | +0.255% | 126,316 | +1.933% |
| 2026-03-27 | 23.52 | 23.61 | 23.52 | 23.56 | -0.064% | 1,982 | +2.193% |
| 2026-03-26 | 23.64 | 23.64 | 23.54 | 23.57 | -0.275% | 2,203 | +2.128% |
| 2026-03-25 | 23.65 | 23.65 | 23.56 | 23.64 | +0.254% | 1,539 | +1.847% |
| 2026-03-24 | 23.60 | 23.65 | 23.53 | 23.58 | -0.085% | 2,053 | +2.106% |
| 2026-03-23 | 23.65 | 23.65 | 23.60 | 23.60 | +0.066% | 10,270 | +2.019% |
| 2026-03-20 | 23.55 | 23.64 | 23.55 | 23.58 | -0.066% | 1,431 | +2.087% |
| 2026-03-19 | 23.64 | 23.64 | 23.55 | 23.60 | 0.000% | 2,643 | +2.019% |
| 2026-03-18 | 23.61 | 23.61 | 23.57 | 23.60 | -0.042% | 624 | +2.019% |
| 2026-03-17 | 23.58 | 23.61 | 23.57 | 23.61 | -0.169% | 626 | +1.976% |
| 2026-03-16 | 23.65 | 23.66 | 23.57 | 23.65 | +0.042% | 4,349 | +1.804% |
| 2026-03-13 | 23.65 | 23.67 | 23.56 | 23.64 | +0.106% | 42,178 | +1.847% |
| 2026-03-12 | 23.67 | 23.67 | 23.61 | 23.61 | -0.063% | 1,976 | +1.955% |
| 2026-03-11 | 23.63 | 23.63 | 23.63 | 23.63 | -0.085% | 1,001 | +1.890% |
| 2026-03-10 | 23.62 | 23.69 | 23.59 | 23.65 | +0.063% | 43,379 | +1.804% |
| 2026-03-09 | 23.62 | 23.65 | 23.62 | 23.64 | +0.021% | 49,275 | +1.868% |
| 2026-03-06 | 23.63 | 23.63 | 23.63 | 23.63 | -0.253% | 251 | +1.890% |
| 2026-03-05 | 23.70 | 23.70 | 23.58 | 23.69 | +0.148% | 3,408 | +1.632% |
| 2026-03-04 | 23.70 | 23.70 | 23.62 | 23.66 | +0.063% | 4,210 | +1.782% |
| 2026-03-03 | 23.69 | 23.70 | 23.64 | 23.64 | -0.295% | 757 | +1.847% |
| 2026-03-02 | 23.70 | 23.73 | 23.66 | 23.71 | +0.358% | 21,753 | +1.546% |
| 2026-02-27 | 23.65 | 23.65 | 23.63 | 23.63 | -0.083% | 599 | +1.910% |
| 2026-02-26 | 23.68 | 23.68 | 23.64 | 23.64 | -0.128% | 850 | +1.825% |
| 2026-02-25 | 23.68 | 23.68 | 23.66 | 23.68 | +0.096% | 1,432 | +1.695% |
| 2026-02-24 | 23.65 | 23.65 | 23.65 | 23.65 | +0.090% | 333 | +1.793% |
| 2026-02-23 | 23.64 | 23.65 | 23.63 | 23.63 | -0.241% | 22,591 | +1.885% |
| 2026-02-20 | 23.70 | 23.70 | 23.68 | 23.69 | +0.204% | 732 | +1.640% |
| 2026-02-19 | 23.64 | 23.64 | 23.60 | 23.64 | -0.063% | 22,906 | +1.847% |
| 2026-02-18 | 23.63 | 23.66 | 23.63 | 23.66 | +0.063% | 844 | +1.782% |
| 2026-02-17 | 23.64 | 23.64 | 23.64 | 23.64 | 0.000% | 1,131 | +1.847% |
| 2026-02-13 | 23.64 | 23.69 | 23.63 | 23.64 | -0.038% | 7,838 | +1.847% |
| 2026-02-12 | 23.65 | 23.65 | 23.65 | 23.65 | -0.257% | 722 | +1.809% |
| 2026-02-11 | 23.71 | 23.71 | 23.71 | 23.71 | -0.001% | 686 | +1.547% |
| 2026-02-10 | 23.71 | 23.71 | 23.71 | 23.71 | -0.117% | 920 | +1.546% |
| 2026-02-09 | 23.74 | 23.74 | 23.74 | 23.74 | +0.097% | 190 | +1.428% |
| 2026-02-06 | 23.65 | 23.71 | 23.65 | 23.71 | +0.295% | 2,218 | +1.526% |
| 2026-02-05 | 23.65 | 23.65 | 23.63 | 23.64 | -0.183% | 867 | +1.825% |
| 2026-02-04 | 23.69 | 23.69 | 23.69 | 23.69 | -0.154% | 676 | +1.639% |
| 2026-02-03 | 23.69 | 23.73 | 23.67 | 23.73 | -0.250% | 513 | +1.482% |
| 2026-02-02 | 23.74 | 23.80 | 23.72 | 23.78 | +0.260% | 156,044 | +1.228% |
| 2026-01-30 | 23.71 | 23.73 | 23.65 | 23.72 | -0.243% | 2,868 | +1.491% |
| 2026-01-29 | 23.68 | 23.80 | 23.68 | 23.78 | -0.062% | 1,938 | +1.244% |
| 2026-01-28 | 23.84 | 23.84 | 23.79 | 23.80 | +0.032% | 3,497 | +1.182% |
| 2026-01-27 | 23.83 | 23.83 | 23.73 | 23.79 | +0.233% | 650 | +1.214% |
| 2026-01-26 | 23.76 | 23.76 | 23.68 | 23.73 | +0.083% | 1,462 | +1.450% |
| 2026-01-23 | 23.76 | 23.76 | 23.71 | 23.71 | -0.046% | 539 | +1.535% |
| 2026-01-22 | 23.69 | 23.77 | 23.67 | 23.72 | +0.283% | 1,024 | +1.488% |
| 2026-01-21 | 23.73 | 23.73 | 23.66 | 23.66 | -0.017% | 6,006 | +1.775% |
| 2026-01-20 | 23.72 | 23.75 | 23.66 | 23.66 | -0.356% | 785 | +1.758% |
| 2026-01-16 | 23.79 | 23.79 | 23.75 | 23.75 | -0.026% | 336 | +1.396% |
| 2026-01-15 | 23.82 | 23.82 | 23.68 | 23.75 | +0.074% | 1,028 | +1.369% |
| 2026-01-14 | 23.74 | 23.78 | 23.72 | 23.73 | -0.220% | 3,422 | +1.444% |
| 2026-01-13 | 23.79 | 23.79 | 23.79 | 23.79 | -0.351% | 78 | +1.221% |
| 2026-01-12 | 23.87 | 23.87 | 23.87 | 23.87 | +0.294% | 1,100 | +0.866% |
| 2026-01-09 | 23.80 | 23.85 | 23.80 | 23.80 | +0.413% | 637 | +1.162% |
| 2026-01-08 | 23.76 | 23.76 | 23.70 | 23.70 | -0.140% | 781 | +1.580% |
| 2026-01-07 | 23.80 | 23.80 | 23.74 | 23.74 | -0.198% | 402 | +1.437% |
| 2026-01-06 | 23.78 | 23.78 | 23.78 | 23.78 | +0.202% | 362 | +1.236% |
| 2026-01-05 | 23.73 | 23.73 | 23.73 | 23.73 | +0.263% | 323 | +1.441% |
| 2026-01-02 | 23.75 | 23.76 | 23.67 | 23.67 | -0.526% | 17,211 | +1.707% |
| 2025-12-31 | 23.91 | 23.91 | 23.74 | 23.80 | +0.137% | 16,466 | +1.172% |
| 2025-12-30 | 23.77 | 23.77 | 23.77 | 23.77 | 0.000% | 594 | +1.311% |
| 2025-12-29 | 23.77 | 23.77 | 23.77 | 23.77 | -0.082% | 599 | +1.311% |
| 2025-12-26 | 23.81 | 23.81 | 23.78 | 23.78 | -0.002% | 4,669 | +1.228% |
| 2025-12-24 | 23.79 | 23.79 | 23.79 | 23.79 | -8.115% | 172 | +1.226% |
| 2025-12-23 | 25.90 | 25.90 | 25.85 | 25.89 | +0.041% | 16,107 | -6.988% |
| 2025-12-22 | 25.87 | 25.88 | 25.87 | 25.88 | +0.116% | 1,369 | -6.950% |
| 2025-12-19 | 25.85 | 25.89 | 25.84 | 25.84 | +0.011% | 4,883 | -6.842% |
| 2025-12-18 | 25.79 | 25.85 | 25.79 | 25.84 | -0.030% | 1,159 | -6.832% |
| 2025-12-17 | 25.82 | 25.86 | 25.82 | 25.85 | -0.147% | 2,781 | -6.860% |
| 2025-12-16 | 25.84 | 25.89 | 25.84 | 25.89 | -0.040% | 1,540 | -6.997% |
| 2025-12-15 | 25.90 | 25.90 | 25.90 | 25.90 | -0.043% | 420 | -7.034% |
| 2025-12-12 | 25.91 | 25.91 | 25.91 | 25.91 | -0.232% | 309 | -7.074% |
| 2025-12-11 | 25.99 | 25.99 | 25.94 | 25.97 | -0.025% | 1,162 | -7.289% |
| 2025-12-10 | 25.98 | 25.98 | 25.98 | 25.98 | +0.110% | 436 | -7.313% |
| 2025-12-09 | 25.99 | 25.99 | 25.95 | 25.95 | -0.006% | 237 | -7.211% |
| 2025-12-08 | 25.95 | 25.95 | 25.95 | 25.95 | -0.081% | 244 | -7.216% |
| 2025-12-05 | 26.02 | 26.02 | 25.97 | 25.97 | +0.049% | 325 | -7.291% |
| 2025-12-04 | 25.94 | 26.00 | 25.94 | 25.96 | -0.040% | 1,838 | -7.246% |
| 2025-12-03 | 25.94 | 25.97 | 25.94 | 25.97 | +0.068% | 311 | -7.283% |
| 2025-12-02 | 25.94 | 25.95 | 25.94 | 25.95 | +0.084% | 883 | -7.219% |
| 2025-12-01 | 25.99 | 26.03 | 25.93 | 25.93 | -0.082% | 179,401 | -7.142% |
| 2025-11-28 | 25.95 | 25.95 | 25.95 | 25.95 | +0.134% | 111 | -7.217% |
| 2025-11-26 | 25.90 | 25.93 | 25.88 | 25.91 | +0.177% | 868 | -7.094% |
| 2025-11-25 | 25.78 | 25.87 | 25.78 | 25.87 | +0.074% | 586 | -6.929% |
| 2025-11-24 | 25.78 | 25.85 | 25.78 | 25.85 | +0.194% | 605 | -6.861% |
| 2025-11-21 | 25.84 | 25.89 | 25.78 | 25.80 | +0.036% | 1,262 | -6.681% |
| 2025-11-20 | 25.97 | 25.97 | 25.78 | 25.79 | -0.276% | 922 | -6.647% |
| 2025-11-19 | 25.80 | 25.86 | 25.80 | 25.86 | +0.014% | 877 | -6.905% |
| 2025-11-18 | 25.91 | 25.91 | 25.86 | 25.86 | -0.091% | 463 | -6.892% |
| 2025-11-17 | 25.91 | 25.91 | 25.88 | 25.88 | -0.284% | 392 | -6.977% |
| 2025-11-14 | 25.97 | 25.97 | 25.96 | 25.96 | +0.004% | 482 | -7.241% |
| 2025-11-13 | 25.95 | 25.95 | 25.95 | 25.95 | -0.648% | 353 | -7.237% |
| 2025-11-12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.040% | 208 | -7.838% |
| 2025-11-11 | 26.08 | 26.13 | 26.08 | 26.13 | +0.072% | 512 | -7.875% |
| 2025-11-10 | 26.12 | 26.12 | 26.12 | 26.12 | +0.604% | 500 | -7.808% |
| 2025-11-07 | 25.96 | 25.96 | 25.96 | 25.96 | -0.127% | 433 | -7.252% |
| 2025-11-06 | 25.96 | 25.99 | 25.96 | 25.99 | -0.412% | 967 | -7.370% |
| 2025-11-05 | 26.11 | 26.11 | 26.10 | 26.10 | +0.109% | 2,808 | -7.751% |
| 2025-11-04 | 26.08 | 26.08 | 26.06 | 26.07 | -0.340% | 1,379 | -7.650% |
| 2025-11-03 | 26.30 | 26.30 | 26.12 | 26.16 | -0.240% | 17,287 | -7.964% |
| 2025-10-31 | 26.14 | 26.22 | 26.14 | 26.22 | +0.159% | 364 | -8.185% |
| 2025-10-30 | 26.26 | 26.26 | 26.18 | 26.18 | -0.508% | 319 | -8.039% |
| 2025-10-29 | 26.32 | 26.36 | 26.23 | 26.32 | +0.065% | 900 | -8.507% |
| 2025-10-28 | 26.32 | 26.40 | 26.30 | 26.30 | +0.152% | 1,147 | -8.448% |
| 2025-10-27 | 26.29 | 26.29 | 26.26 | 26.26 | +0.600% | 446 | -8.309% |
| 2025-10-24 | 26.18 | 26.18 | 26.10 | 26.10 | +0.392% | 355 | -7.759% |
| 2025-10-23 | 26.00 | 26.00 | 26.00 | 26.00 | +0.091% | 621 | -7.398% |
| 2025-10-22 | 25.98 | 25.98 | 25.98 | 25.98 | -0.219% | 278 | -7.313% |
| 2025-10-21 | 26.04 | 26.07 | 26.03 | 26.03 | -0.025% | 1,085 | -7.516% |
| 2025-10-20 | 26.09 | 26.09 | 26.04 | 26.04 | +0.221% | 363 | -7.539% |
| 2025-10-17 | 25.98 | 25.98 | 25.98 | 25.98 | +0.086% | 1,429 | -7.335% |
| 2025-10-16 | 26.05 | 26.14 | 25.87 | 25.96 | -0.193% | 854 | -7.255% |
| 2025-10-15 | 25.98 | 26.01 | 25.98 | 26.01 | +0.157% | 419 | -7.434% |
| 2025-10-14 | 26.02 | 26.02 | 25.97 | 25.97 | -0.027% | 578 | -7.289% |
| 2025-10-13 | 25.98 | 25.98 | 25.98 | 25.98 | +0.224% | 151 | -7.314% |
| 2025-10-10 | 25.96 | 25.96 | 25.92 | 25.92 | -0.846% | 450 | -7.107% |
| 2025-10-09 | 26.20 | 26.22 | 26.14 | 26.14 | -0.231% | 4,754 | -7.892% |
| 2025-10-08 | 26.24 | 26.24 | 26.18 | 26.20 | +0.301% | 991 | -8.105% |
| 2025-10-07 | 26.13 | 26.13 | 26.12 | 26.12 | -0.247% | 503 | -7.828% |
| 2025-10-06 | 26.19 | 26.19 | 26.19 | 26.19 | +0.223% | 200 | -8.055% |
| 2025-10-03 | 26.11 | 26.27 | 26.11 | 26.13 | -0.010% | 1,455 | -7.850% |
| 2025-10-02 | 26.13 | 26.13 | 26.13 | 26.13 | +0.016% | 223 | -7.860% |
| 2025-10-01 | 26.13 | 26.20 | 26.08 | 26.13 | +0.234% | 26,876 | -7.845% |
| 2025-09-30 | 25.94 | 26.07 | 25.94 | 26.07 | +0.019% | 542 | -7.629% |
| 2025-09-29 | 26.06 | 26.06 | 26.06 | 26.06 | +0.309% | 341 | -7.611% |
| 2025-09-26 | 25.98 | 25.98 | 25.98 | 25.98 | +0.250% | 213 | -7.325% |
| 2025-09-25 | 25.89 | 25.91 | 25.89 | 25.91 | -0.340% | 405 | -7.093% |
| 2025-09-24 | 25.98 | 26.00 | 25.98 | 26.00 | -0.211% | 512 | -7.408% |
| 2025-09-23 | 26.03 | 26.06 | 26.03 | 26.06 | -0.286% | 708 | -7.604% |
| 2025-09-22 | 26.13 | 26.13 | 26.13 | 26.13 | +0.350% | 104 | -7.868% |
| 2025-09-19 | 26.03 | 26.04 | 26.03 | 26.04 | +0.223% | 706 | -7.546% |
| 2025-09-18 | 25.97 | 26.07 | 25.97 | 25.98 | +0.335% | 1,510 | -7.340% |
| 2025-09-17 | 25.92 | 25.92 | 25.89 | 25.90 | -0.165% | 808 | -7.029% |
| 2025-09-16 | 25.96 | 25.98 | 25.94 | 25.94 | -0.025% | 1,279 | -7.183% |
| 2025-09-15 | 25.87 | 25.95 | 25.87 | 25.95 | +0.248% | 1,231 | -7.206% |
| 2025-09-12 | 25.85 | 25.89 | 25.85 | 25.88 | +0.092% | 516 | -6.976% |
| 2025-09-11 | 25.87 | 25.90 | 25.86 | 25.86 | +0.343% | 738 | -6.891% |
| 2025-09-10 | 25.77 | 25.77 | 25.77 | 25.77 | 0.000% | 203 | -6.571% |
| 2025-09-09 | 25.77 | 25.77 | 25.77 | 25.77 | +0.308% | 353 | -6.571% |
| 2025-09-08 | 25.75 | 25.75 | 25.67 | 25.69 | +0.079% | 643 | -6.284% |
| 2025-09-05 | 25.60 | 25.67 | 25.60 | 25.67 | -0.053% | 650 | -6.209% |
| 2025-09-04 | 25.63 | 25.68 | 25.59 | 25.68 | +0.338% | 689 | -6.259% |
| 2025-09-03 | 25.58 | 25.70 | 25.55 | 25.60 | +0.069% | 877 | -5.942% |
| 2025-09-02 | 25.54 | 25.58 | 25.50 | 25.58 | -0.330% | 47,532 | -5.877% |
| 2025-08-29 | 25.62 | 25.72 | 25.60 | 25.66 | -0.202% | 4,313 | -6.188% |
| 2025-08-28 | 25.66 | 25.72 | 25.66 | 25.72 | -0.010% | 1,110 | -6.378% |
| 2025-08-27 | 25.64 | 25.77 | 25.64 | 25.72 | +0.140% | 1,672 | -6.387% |
| 2025-08-26 | 25.60 | 25.72 | 25.59 | 25.68 | +0.125% | 881 | -6.256% |
| 2025-08-25 | 25.61 | 25.74 | 25.59 | 25.65 | -0.165% | 23,556 | -6.139% |
| 2025-08-22 | 25.62 | 25.69 | 25.61 | 25.69 | +0.531% | 1,094 | -6.294% |
| 2025-08-21 | 25.59 | 25.60 | 25.53 | 25.56 | -0.163% | 1,165 | -5.797% |
| 2025-08-20 | 25.50 | 25.65 | 25.50 | 25.60 | -0.062% | 1,870 | -5.951% |
| 2025-08-19 | 25.69 | 25.69 | 25.56 | 25.62 | -0.259% | 929 | -6.009% |
| 2025-08-18 | 25.60 | 25.68 | 25.60 | 25.68 | -0.009% | 917 | -6.252% |
| 2025-08-15 | 25.77 | 25.77 | 25.63 | 25.68 | -0.116% | 1,083 | -6.260% |
| 2025-08-14 | 25.76 | 25.76 | 25.65 | 25.71 | +0.034% | 1,336 | -6.369% |
| 2025-08-13 | 25.65 | 25.71 | 25.65 | 25.71 | +0.119% | 158 | -6.337% |
| 2025-08-12 | 25.57 | 25.69 | 25.57 | 25.68 | +0.450% | 605 | -6.226% |
| 2025-08-11 | 25.52 | 25.58 | 25.48 | 25.56 | 0.000% | 4,587 | -5.804% |
| 2025-08-08 | 25.53 | 25.60 | 25.53 | 25.56 | +0.257% | 954 | -5.804% |
| 2025-08-07 | 25.50 | 25.55 | 25.49 | 25.49 | +0.057% | 406 | -5.561% |
| 2025-08-06 | 25.44 | 25.60 | 25.44 | 25.48 | -0.039% | 783 | -5.508% |
| 2025-08-05 | 25.48 | 25.53 | 25.44 | 25.49 | -0.177% | 1,647 | -5.545% |
| 2025-08-04 | 25.48 | 25.56 | 25.48 | 25.54 | +0.537% | 2,485 | -5.712% |
| 2025-08-01 | 25.41 | 25.51 | 25.34 | 25.40 | -0.543% | 293,935 | -5.206% |
| 2025-07-31 | 25.60 | 25.81 | 25.31 | 25.54 | -0.175% | 2,475 | -5.721% |
| 2025-07-30 | 25.54 | 25.67 | 25.52 | 25.58 | +0.006% | 1,270 | -5.885% |
| 2025-07-29 | 25.57 | 25.58 | 25.57 | 25.58 | -0.135% | 331 | -5.879% |
| 2025-07-28 | 25.58 | 25.66 | 25.58 | 25.62 | -0.050% | 859 | -6.007% |
| 2025-07-25 | 25.55 | 25.69 | 25.55 | 25.63 | +0.110% | 1,905 | -6.054% |
| 2025-07-24 | 25.55 | 25.60 | 25.55 | 25.60 | +0.058% | 2,393 | -5.951% |
| 2025-07-23 | 25.49 | 25.60 | 25.49 | 25.59 | +0.412% | 965 | -5.896% |
| 2025-07-22 | 25.45 | 25.48 | 25.45 | 25.48 | -0.195% | 1,429 | -5.508% |
| 2025-07-21 | 25.50 | 25.53 | 25.50 | 25.53 | -0.023% | 444 | -5.693% |
| 2025-07-18 | 25.50 | 25.54 | 25.50 | 25.54 | +0.038% | 1,260 | -5.715% |
| 2025-07-17 | 25.46 | 25.53 | 25.44 | 25.53 | +0.457% | 1,460 | -5.679% |
| 2025-07-16 | 25.37 | 25.51 | 25.37 | 25.41 | -0.137% | 1,893 | -5.248% |
| 2025-07-15 | 25.44 | 25.45 | 25.41 | 25.44 | -0.295% | 20,291 | -5.377% |
| 2025-07-14 | 25.39 | 25.53 | 25.39 | 25.52 | -0.098% | 1,929,389 | -5.656% |
| 2025-07-11 | 25.42 | 25.69 | 25.20 | 25.55 | +0.286% | 5,484 | -5.748% |
| 2025-07-10 | 25.38 | 25.53 | 25.38 | 25.47 | +0.068% | 3,475 | -5.479% |
| 2025-07-09 | 25.43 | 25.52 | 25.38 | 25.45 | +0.098% | 5,412 | -5.415% |
| 2025-07-08 | 25.48 | 25.49 | 25.39 | 25.43 | +0.029% | 3,745 | -5.322% |
| 2025-07-07 | 25.19 | 25.51 | 25.19 | 25.42 | -0.284% | 5,852 | -5.295% |
| 2025-07-03 | 25.49 | 25.54 | 25.44 | 25.50 | +0.236% | 3,869 | -5.563% |
| 2025-07-02 | 25.32 | 25.46 | 25.32 | 25.43 | +0.109% | 90,704 | -5.341% |
| 2025-07-01 | 25.42 | 25.48 | 25.36 | 25.41 | -0.128% | 170,854 | -5.238% |
| 2025-06-30 | 25.37 | 25.44 | 25.31 | 25.44 | +0.375% | 2,720 | -5.359% |
| 2025-06-27 | 25.40 | 25.43 | 25.28 | 25.34 | +0.162% | 45,721 | -5.005% |
| 2025-06-26 | 25.33 | 25.35 | 25.22 | 25.30 | +0.234% | 3,202 | -4.851% |
| 2025-06-25 | 25.32 | 25.32 | 25.20 | 25.25 | +0.040% | 5,203 | -4.628% |
| 2025-06-24 | 25.27 | 25.29 | 25.17 | 25.23 | +0.238% | 2,955 | -4.590% |
| 2025-06-23 | 25.20 | 25.20 | 25.11 | 25.18 | +0.118% | 1,870 | -4.363% |
| 2025-06-20 | 25.13 | 25.23 | 25.10 | 25.15 | -0.178% | 7,291 | -4.250% |
| 2025-06-18 | 25.28 | 25.28 | 25.15 | 25.19 | -0.019% | 4,226 | -4.421% |
| 2025-06-17 | 25.23 | 25.27 | 25.17 | 25.20 | -0.177% | 5,180 | -4.439% |
| 2025-06-16 | 25.31 | 25.31 | 25.19 | 25.24 | +0.198% | 6,725 | -4.609% |
| 2025-06-13 | 25.24 | 25.27 | 25.19 | 25.19 | -0.197% | 6,832 | -4.420% |
| 2025-06-12 | 25.29 | 25.29 | 25.18 | 25.24 | +0.098% | 8,269 | -4.608% |
| 2025-06-11 | 25.29 | 25.29 | 25.17 | 25.21 | -0.068% | 6,301 | -4.515% |
| 2025-06-10 | 25.17 | 25.47 | 25.17 | 25.23 | +0.110% | 6,685 | -4.579% |
| 2025-06-09 | 25.24 | 25.25 | 25.16 | 25.20 | +0.019% | 7,778 | -4.475% |
| 2025-06-06 | 25.21 | 25.23 | 25.16 | 25.20 | +0.241% | 4,562 | -4.457% |
| 2025-06-05 | 25.12 | 25.20 | 25.11 | 25.14 | +0.076% | 8,471 | -4.226% |
| 2025-06-04 | 25.06 | 25.21 | 25.06 | 25.12 | -0.178% | 6,241 | -4.154% |
| 2025-06-03 | 25.14 | 25.20 | 25.09 | 25.16 | +0.112% | 4,697 | -4.324% |
| 2025-06-02 | 25.05 | 25.15 | 25.05 | 25.14 | +0.151% | 40,900 | -4.217% |
| 2025-05-30 | 25.09 | 25.13 | 24.85 | 25.10 | +0.015% | 5,732 | -4.073% |
| 2025-05-29 | 25.06 | 25.16 | 25.05 | 25.09 | +0.103% | 5,747 | -4.058% |
| 2025-05-28 | 25.05 | 25.17 | 25.05 | 25.07 | -0.153% | 7,530 | -3.959% |
| 2025-05-27 | 25.13 | 25.16 | 25.02 | 25.11 | +0.319% | 4,430 | -4.106% |
| 2025-05-23 | 24.96 | 25.09 | 24.95 | 25.03 | -0.112% | 14,095 | -3.801% |
| 2025-05-22 | 25.02 | 25.11 | 24.99 | 25.06 | +0.224% | 5,996 | -3.908% |
| 2025-05-21 | 24.99 | 25.13 | 24.99 | 25.00 | -0.515% | 6,793 | -3.694% |
| 2025-05-20 | 25.22 | 25.22 | 25.07 | 25.13 | -0.170% | 11,804 | -4.189% |
| 2025-05-19 | 24.85 | 25.21 | 24.85 | 25.17 | +0.287% | 5,165 | -4.352% |
| 2025-05-16 | 25.09 | 25.19 | 25.06 | 25.10 | +0.062% | 4,167 | -4.077% |
| 2025-05-15 | 24.94 | 25.20 | 24.94 | 25.08 | +0.089% | 6,551 | -4.018% |
| 2025-05-14 | 24.97 | 25.10 | 24.97 | 25.06 | -0.007% | 5,816 | -3.932% |
| 2025-05-13 | 25.11 | 25.14 | 24.96 | 25.06 | +0.229% | 7,330 | -3.939% |
| 2025-05-12 | 24.89 | 25.08 | 24.89 | 25.01 | +0.548% | 6,516 | -3.719% |
| 2025-05-09 | 24.95 | 24.95 | 24.84 | 24.87 | -0.059% | 6,547 | -3.191% |
| 2025-05-08 | 24.87 | 24.93 | 24.86 | 24.89 | +0.064% | 5,469 | -3.249% |
| 2025-05-07 | 24.88 | 24.92 | 24.81 | 24.87 | +0.017% | 6,859 | -3.187% |
| 2025-05-06 | 24.89 | 24.92 | 24.82 | 24.86 | -0.063% | 6,666 | -3.171% |
| 2025-05-05 | 24.89 | 24.95 | 24.84 | 24.88 | -0.098% | 6,088 | -3.231% |
| 2025-05-02 | 24.89 | 24.95 | 24.86 | 24.91 | +0.586% | 6,764 | -3.326% |
| 2025-05-01 | 24.80 | 24.97 | 24.76 | 24.76 | -0.373% | 41,480 | -2.760% |
| 2025-04-30 | 24.71 | 24.90 | 24.71 | 24.85 | +0.294% | 4,967 | -3.123% |
| 2025-04-29 | 24.76 | 24.91 | 24.76 | 24.78 | -0.198% | 4,457 | -2.839% |
| 2025-04-28 | 24.89 | 24.89 | 24.74 | 24.83 | +0.057% | 7,583 | -3.031% |
| 2025-04-25 | 24.88 | 24.88 | 24.75 | 24.82 | 0.000% | 4,724 | -2.976% |
| 2025-04-24 | 24.84 | 24.87 | 24.72 | 24.82 | +0.141% | 23,701 | -2.976% |
| 2025-04-23 | 24.80 | 24.85 | 24.71 | 24.78 | +0.141% | 9,487 | -2.839% |
| 2025-04-22 | 24.68 | 24.82 | 24.66 | 24.75 | +0.061% | 4,022 | -2.701% |
| 2025-04-21 | 24.67 | 24.80 | 24.66 | 24.73 | -0.020% | 6,433 | -2.642% |
| 2025-04-17 | 24.67 | 24.81 | 24.67 | 24.73 | +0.020% | 3,566 | -2.662% |
| 2025-04-16 | 24.66 | 24.81 | 24.66 | 24.73 | -0.040% | 6,234 | -2.642% |
| 2025-04-15 | 24.67 | 24.82 | 24.66 | 24.74 | -0.000% | 4,484 | -2.681% |
| 2025-04-14 | 24.84 | 24.85 | 24.67 | 24.74 | 0.000% | 4,050 | -2.682% |