QDTE
Roundhill Nasdaq-100 0DTE Covered Call ETF Strategy ETF
stockBATSETF
Market OpenOct 5, 2026 11:09:36 AM EDT
29.70USD+0.474%(+0.14)247,557
29.69Bid29.70Ask0.01SpreadPre-marketOct 5, 2026 9:24:30 AM EDT
29.50USD-0.203%(-0.06)
QDTE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.60 | 29.72 | 29.60 | 29.70 | +0.474% | 247,557 | 0.000% |
| 2026-10-02 | 29.54 | 29.67 | 29.46 | 29.56 | +1.198% | 526,174 | +0.474% |
| 2026-10-01 | 29.25 | 29.29 | 28.99 | 29.21 | 0.000% | 352,390 | +1.678% |
| 2026-09-30 | 29.20 | 29.36 | 29.20 | 29.21 | +0.275% | 297,395 | +1.678% |
| 2026-09-29 | 29.20 | 29.20 | 29.02 | 29.13 | +0.241% | 255,055 | +1.957% |
| 2026-09-28 | 29.16 | 29.20 | 28.85 | 29.06 | -0.921% | 450,114 | +2.202% |
| 2026-09-25 | 29.23 | 29.37 | 29.14 | 29.33 | +0.445% | 343,820 | +1.262% |
| 2026-09-24 | 28.99 | 29.20 | 28.92 | 29.20 | -0.341% | 334,612 | +1.712% |
| 2026-09-23 | 29.51 | 29.51 | 29.17 | 29.30 | -0.779% | 471,707 | +1.365% |
| 2026-09-22 | 29.32 | 29.54 | 29.32 | 29.53 | +0.768% | 446,280 | +0.576% |
| 2026-09-21 | 29.08 | 29.31 | 29.08 | 29.30 | +1.753% | 646,479 | +1.348% |
| 2026-09-18 | 28.69 | 28.82 | 28.58 | 28.80 | +0.488% | 429,920 | +3.125% |
| 2026-09-17 | 28.58 | 28.68 | 28.50 | 28.66 | +1.344% | 364,865 | +3.629% |
| 2026-09-16 | 28.40 | 28.46 | 28.09 | 28.28 | +0.142% | 455,565 | +5.021% |
| 2026-09-15 | 28.40 | 28.40 | 28.20 | 28.24 | -0.598% | 312,633 | +5.170% |
| 2026-09-14 | 28.20 | 28.49 | 28.14 | 28.41 | -0.786% | 425,961 | +4.541% |
| 2026-09-11 | 28.65 | 28.70 | 28.58 | 28.64 | +0.970% | 398,974 | +3.719% |
| 2026-09-10 | 28.35 | 28.48 | 28.27 | 28.36 | -1.494% | 369,537 | +4.725% |
| 2026-09-09 | 28.75 | 28.87 | 28.70 | 28.79 | -0.243% | 341,494 | +3.161% |
| 2026-09-08 | 28.92 | 28.97 | 28.73 | 28.86 | +0.069% | 424,414 | +2.911% |
| 2026-09-04 | 28.85 | 28.95 | 28.75 | 28.84 | +0.208% | 336,534 | +2.982% |
| 2026-09-03 | 28.62 | 28.79 | 28.58 | 28.78 | +0.279% | 365,428 | +3.197% |
| 2026-09-02 | 28.63 | 28.70 | 28.53 | 28.70 | +0.227% | 384,561 | +3.484% |
| 2026-09-01 | 28.64 | 28.80 | 28.51 | 28.64 | -1.293% | 440,189 | +3.719% |
| 2026-08-31 | 28.91 | 29.02 | 28.84 | 29.01 | +0.138% | 876,887 | +2.378% |
| 2026-08-28 | 29.05 | 29.14 | 28.91 | 28.97 | -0.447% | 431,979 | +2.520% |
| 2026-08-27 | 29.01 | 29.13 | 28.94 | 29.10 | +0.622% | 359,675 | +2.062% |
| 2026-08-26 | 28.82 | 28.96 | 28.78 | 28.92 | +0.173% | 344,360 | +2.697% |
| 2026-08-25 | 28.85 | 28.99 | 28.75 | 28.87 | +0.698% | 333,357 | +2.875% |
| 2026-08-24 | 28.82 | 28.82 | 28.52 | 28.67 | -0.967% | 565,800 | +3.593% |
| 2026-08-21 | 29.01 | 29.04 | 28.77 | 28.95 | +0.451% | 635,651 | +2.591% |
| 2026-08-20 | 28.87 | 28.95 | 28.72 | 28.82 | -1.537% | 442,472 | +3.053% |
| 2026-08-19 | 29.47 | 29.48 | 29.15 | 29.27 | -0.136% | 536,459 | +1.469% |
| 2026-08-18 | 29.47 | 29.50 | 29.25 | 29.31 | -1.677% | 455,895 | +1.331% |
| 2026-08-17 | 29.90 | 29.98 | 29.78 | 29.81 | -0.067% | 785,310 | -0.369% |
| 2026-08-14 | 29.92 | 29.95 | 29.73 | 29.83 | -0.167% | 407,608 | -0.436% |
| 2026-08-13 | 29.69 | 29.88 | 29.64 | 29.88 | +0.268% | 357,354 | -0.602% |
| 2026-08-12 | 29.88 | 29.92 | 29.75 | 29.80 | +0.846% | 382,738 | -0.336% |
| 2026-08-11 | 29.75 | 29.76 | 29.45 | 29.55 | -0.337% | 375,496 | +0.508% |
| 2026-08-10 | 29.67 | 29.75 | 29.61 | 29.65 | -0.135% | 378,586 | +0.169% |
| 2026-08-07 | 29.56 | 29.72 | 29.44 | 29.69 | +1.193% | 431,607 | +0.034% |
| 2026-08-06 | 29.18 | 29.40 | 29.04 | 29.34 | -0.744% | 319,941 | +1.227% |
| 2026-08-05 | 29.78 | 29.95 | 29.53 | 29.56 | -0.505% | 442,722 | +0.474% |
| 2026-08-04 | 29.29 | 29.71 | 29.29 | 29.71 | +2.484% | 615,464 | -0.034% |
| 2026-08-03 | 28.77 | 29.02 | 28.62 | 28.99 | +0.940% | 468,510 | +2.449% |
| 2026-07-31 | 28.81 | 28.98 | 28.39 | 28.72 | +0.807% | 577,530 | +3.412% |
| 2026-07-30 | 28.16 | 28.52 | 28.10 | 28.49 | +2.667% | 653,245 | +4.247% |
| 2026-07-29 | 28.31 | 28.50 | 27.72 | 27.75 | -1.978% | 744,563 | +7.027% |
| 2026-07-28 | 28.36 | 28.43 | 27.96 | 28.31 | -0.875% | 740,070 | +4.910% |
| 2026-07-27 | 28.84 | 28.88 | 28.28 | 28.56 | 0.000% | 661,555 | +3.992% |
| 2026-07-24 | 28.81 | 28.83 | 28.47 | 28.56 | -0.971% | 663,345 | +3.992% |
| 2026-07-23 | 28.98 | 29.08 | 28.66 | 28.84 | -2.600% | 578,924 | +2.982% |
| 2026-07-22 | 29.51 | 29.77 | 29.51 | 29.61 | -0.504% | 514,112 | +0.304% |
| 2026-07-21 | 29.67 | 29.76 | 29.51 | 29.76 | +1.848% | 490,551 | -0.202% |
| 2026-07-20 | 29.45 | 29.63 | 29.18 | 29.22 | +0.309% | 467,453 | +1.643% |
| 2026-07-17 | 29.03 | 29.41 | 28.79 | 29.13 | -1.521% | 1,107,419 | +1.957% |
| 2026-07-16 | 29.89 | 29.92 | 29.45 | 29.58 | -2.312% | 745,945 | +0.406% |
| 2026-07-15 | 30.57 | 30.57 | 29.98 | 30.28 | -0.165% | 825,394 | -1.915% |
| 2026-07-14 | 30.28 | 30.40 | 30.12 | 30.33 | +1.167% | 411,381 | -2.077% |
| 2026-07-13 | 30.20 | 30.20 | 29.91 | 29.98 | -1.689% | 521,292 | -0.934% |
| 2026-07-10 | 30.32 | 30.51 | 30.14 | 30.50 | +0.346% | 500,493 | -2.607% |
| 2026-07-09 | 30.17 | 30.39 | 30.02 | 30.39 | +1.199% | 652,149 | -2.270% |
| 2026-07-08 | 29.73 | 30.05 | 29.58 | 30.03 | +0.435% | 522,121 | -1.099% |
| 2026-07-07 | 30.09 | 30.14 | 29.70 | 29.90 | -1.709% | 736,772 | -0.669% |
| 2026-07-06 | 30.28 | 30.48 | 30.20 | 30.42 | +1.569% | 472,217 | -2.367% |
| 2026-07-02 | 30.51 | 30.57 | 29.73 | 29.95 | -1.545% | 804,857 | -0.835% |
| 2026-07-01 | 30.68 | 30.70 | 30.39 | 30.42 | -2.281% | 524,795 | -2.367% |
| 2026-06-30 | 30.75 | 31.13 | 30.75 | 31.13 | +1.203% | 448,679 | -4.594% |
| 2026-06-29 | 30.45 | 30.76 | 30.13 | 30.76 | +2.023% | 611,730 | -3.446% |
| 2026-06-26 | 30.16 | 30.35 | 29.94 | 30.15 | -1.212% | 845,700 | -1.493% |
| 2026-06-25 | 30.81 | 30.86 | 29.96 | 30.52 | +0.362% | 543,560 | -2.687% |
| 2026-06-24 | 30.64 | 30.73 | 30.16 | 30.41 | -0.360% | 674,813 | -2.335% |
| 2026-06-23 | 30.63 | 30.88 | 30.44 | 30.52 | -3.234% | 1,025,675 | -2.687% |
| 2026-06-22 | 31.63 | 31.77 | 31.37 | 31.54 | +0.095% | 657,039 | -5.834% |
| 2026-06-18 | 31.39 | 31.54 | 31.26 | 31.51 | +2.139% | 545,843 | -5.744% |
| 2026-06-17 | 31.29 | 31.29 | 30.77 | 30.85 | -1.027% | 809,053 | -3.728% |
| 2026-06-16 | 31.61 | 31.70 | 31.16 | 31.17 | -1.579% | 473,167 | -4.716% |
| 2026-06-15 | 31.36 | 31.70 | 31.36 | 31.67 | +3.025% | 786,521 | -6.220% |
| 2026-06-12 | 30.55 | 30.75 | 30.30 | 30.74 | +0.787% | 859,934 | -3.383% |
| 2026-06-11 | 30.04 | 30.54 | 29.93 | 30.50 | +1.904% | 1,051,133 | -2.623% |
| 2026-06-10 | 30.16 | 30.54 | 29.91 | 29.93 | -1.740% | 800,248 | -0.768% |
| 2026-06-09 | 31.03 | 31.17 | 29.50 | 30.46 | -0.943% | 779,057 | -2.495% |
| 2026-06-08 | 30.79 | 30.89 | 30.61 | 30.75 | +1.855% | 654,144 | -3.415% |
| 2026-06-05 | 31.32 | 31.37 | 30.18 | 30.19 | -4.883% | 1,520,299 | -1.623% |
| 2026-06-04 | 31.54 | 31.77 | 31.38 | 31.74 | -1.183% | 552,629 | -6.427% |
| 2026-06-03 | 32.24 | 32.28 | 31.96 | 32.12 | -0.155% | 545,464 | -7.534% |
| 2026-06-02 | 32.04 | 32.19 | 31.93 | 32.17 | +0.281% | 582,965 | -7.678% |
| 2026-06-01 | 31.93 | 32.09 | 31.85 | 32.08 | +0.501% | 849,093 | -7.419% |
| 2026-05-29 | 31.82 | 32.00 | 31.80 | 31.92 | +0.472% | 519,657 | -6.955% |
| 2026-05-28 | 31.62 | 31.78 | 31.49 | 31.77 | -0.408% | 346,702 | -6.516% |
| 2026-05-27 | 32.00 | 32.02 | 31.70 | 31.90 | 0.000% | 782,373 | -6.897% |
| 2026-05-26 | 31.72 | 31.90 | 31.66 | 31.90 | +1.722% | 792,579 | -6.897% |
| 2026-05-22 | 31.34 | 31.55 | 31.31 | 31.36 | +0.481% | 486,892 | -5.293% |
| 2026-05-21 | 31.04 | 31.23 | 30.93 | 31.21 | -0.462% | 481,436 | -4.838% |
| 2026-05-20 | 31.12 | 31.36 | 31.07 | 31.36 | +1.309% | 685,430 | -5.278% |
| 2026-05-19 | 30.83 | 31.14 | 30.67 | 30.95 | -0.450% | 761,077 | -4.039% |
| 2026-05-18 | 31.32 | 31.39 | 30.80 | 31.09 | -0.321% | 1,023,268 | -4.471% |
| 2026-05-15 | 31.19 | 31.42 | 31.01 | 31.19 | -1.422% | 422,716 | -4.777% |
| 2026-05-14 | 31.36 | 31.66 | 31.33 | 31.64 | +0.317% | 401,506 | -6.131% |
| 2026-05-13 | 31.44 | 31.55 | 31.25 | 31.54 | +0.767% | 375,021 | -5.834% |
| 2026-05-12 | 31.34 | 31.41 | 30.88 | 31.30 | -0.792% | 570,056 | -5.112% |
| 2026-05-11 | 31.33 | 31.57 | 31.33 | 31.55 | +0.414% | 523,072 | -5.864% |
| 2026-05-08 | 31.13 | 31.45 | 31.13 | 31.42 | +1.551% | 504,785 | -5.474% |
| 2026-05-07 | 31.00 | 31.14 | 30.82 | 30.94 | -0.642% | 408,432 | -4.008% |
| 2026-05-06 | 30.88 | 31.14 | 30.86 | 31.14 | +1.599% | 538,577 | -4.624% |
| 2026-05-05 | 30.47 | 30.65 | 30.47 | 30.65 | +1.289% | 342,095 | -3.100% |
| 2026-05-04 | 30.28 | 30.40 | 30.09 | 30.26 | -0.083% | 619,277 | -1.851% |
| 2026-05-01 | 30.00 | 30.34 | 30.00 | 30.29 | +0.950% | 491,447 | -1.932% |
| 2026-04-30 | 29.99 | 30.00 | 29.72 | 30.00 | -0.033% | 582,631 | -1.000% |
| 2026-04-29 | 29.89 | 30.02 | 29.77 | 30.01 | +0.671% | 675,714 | -1.033% |
| 2026-04-28 | 29.84 | 29.89 | 29.63 | 29.81 | -0.832% | 364,261 | -0.369% |
| 2026-04-27 | 30.03 | 30.09 | 29.91 | 30.06 | -0.033% | 448,532 | -1.198% |
| 2026-04-24 | 29.85 | 30.07 | 29.82 | 30.07 | +1.743% | 685,131 | -1.230% |
| 2026-04-23 | 29.66 | 29.76 | 29.29 | 29.55 | -1.055% | 463,106 | +0.491% |
| 2026-04-22 | 29.75 | 29.87 | 29.70 | 29.87 | +1.220% | 802,159 | -0.569% |
| 2026-04-21 | 29.66 | 29.71 | 29.40 | 29.51 | -0.237% | 600,435 | +0.644% |
| 2026-04-20 | 29.56 | 29.63 | 29.41 | 29.58 | -0.169% | 571,655 | +0.406% |
| 2026-04-17 | 29.44 | 29.64 | 29.41 | 29.63 | +1.195% | 687,975 | +0.236% |
| 2026-04-16 | 29.20 | 29.28 | 29.02 | 29.28 | +0.240% | 786,497 | +1.434% |
| 2026-04-15 | 29.05 | 29.23 | 29.04 | 29.21 | +0.551% | 569,284 | +1.678% |
| 2026-04-14 | 28.84 | 29.07 | 28.84 | 29.05 | +1.184% | 521,306 | +2.238% |
| 2026-04-13 | 28.48 | 28.71 | 28.48 | 28.71 | +0.472% | 448,904 | +3.448% |
| 2026-04-10 | 28.56 | 28.68 | 28.50 | 28.57 | +0.123% | 632,121 | +3.937% |
| 2026-04-09 | 28.35 | 28.54 | 28.26 | 28.54 | +0.246% | 723,989 | +4.064% |
| 2026-04-08 | 28.56 | 28.62 | 28.32 | 28.47 | +3.040% | 585,364 | +4.320% |
| 2026-04-07 | 27.51 | 27.63 | 27.13 | 27.63 | +0.181% | 574,917 | +7.492% |
| 2026-04-06 | 27.43 | 27.60 | 27.41 | 27.58 | +0.804% | 817,812 | +7.687% |
| 2026-04-02 | 27.14 | 27.39 | 27.06 | 27.36 | -1.120% | 939,246 | +8.553% |
| 2026-04-01 | 27.48 | 27.72 | 27.46 | 27.67 | +0.912% | 480,169 | +7.336% |
| 2026-03-31 | 27.15 | 27.48 | 27.15 | 27.42 | +2.123% | 959,671 | +8.315% |
| 2026-03-30 | 27.27 | 27.32 | 26.75 | 26.85 | -0.739% | 844,004 | +10.615% |
| 2026-03-27 | 27.45 | 27.49 | 27.02 | 27.05 | -1.957% | 938,125 | +9.797% |
| 2026-03-26 | 27.98 | 28.08 | 27.57 | 27.59 | -2.715% | 831,442 | +7.648% |
| 2026-03-25 | 28.44 | 28.52 | 28.26 | 28.36 | +0.674% | 575,454 | +4.725% |
| 2026-03-24 | 28.22 | 28.28 | 28.05 | 28.17 | -0.635% | 410,558 | +5.431% |
| 2026-03-23 | 28.42 | 28.57 | 28.27 | 28.35 | +1.286% | 1,064,673 | +4.762% |
| 2026-03-20 | 28.35 | 28.41 | 27.82 | 27.99 | -1.721% | 822,729 | +6.109% |
| 2026-03-19 | 28.30 | 28.52 | 28.14 | 28.48 | -0.524% | 702,046 | +4.284% |
| 2026-03-18 | 28.97 | 28.99 | 28.63 | 28.63 | -1.310% | 369,378 | +3.737% |
| 2026-03-17 | 28.93 | 29.09 | 28.93 | 29.01 | +0.555% | 406,384 | +2.378% |
| 2026-03-16 | 28.81 | 28.96 | 28.72 | 28.85 | +1.228% | 658,597 | +2.946% |
| 2026-03-13 | 28.76 | 28.90 | 28.43 | 28.50 | -0.454% | 603,951 | +4.211% |
| 2026-03-12 | 28.87 | 28.93 | 28.61 | 28.63 | -2.253% | 550,804 | +3.737% |
| 2026-03-11 | 29.34 | 29.48 | 29.16 | 29.29 | +0.034% | 453,889 | +1.400% |
| 2026-03-10 | 29.30 | 29.52 | 29.16 | 29.28 | 0.000% | 394,378 | +1.434% |
| 2026-03-09 | 28.89 | 29.38 | 28.74 | 29.28 | +0.446% | 684,498 | +1.434% |
| 2026-03-06 | 29.16 | 29.41 | 29.07 | 29.15 | -1.487% | 718,962 | +1.887% |
| 2026-03-05 | 29.50 | 29.74 | 29.26 | 29.59 | -0.904% | 480,771 | +0.372% |
| 2026-03-04 | 29.53 | 29.86 | 29.51 | 29.86 | +1.496% | 450,501 | -0.536% |
| 2026-03-03 | 29.14 | 29.47 | 28.96 | 29.42 | -0.943% | 689,869 | +0.952% |
| 2026-03-02 | 29.20 | 29.76 | 29.20 | 29.70 | +0.135% | 607,582 | 0.000% |
| 2026-02-27 | 29.42 | 29.67 | 29.36 | 29.66 | -0.101% | 749,785 | +0.135% |
| 2026-02-26 | 29.96 | 30.01 | 29.40 | 29.69 | -1.786% | 612,850 | +0.034% |
| 2026-02-25 | 29.95 | 30.23 | 29.94 | 30.23 | +1.545% | 443,668 | -1.753% |
| 2026-02-24 | 29.49 | 29.78 | 29.34 | 29.77 | +1.293% | 290,136 | -0.235% |
| 2026-02-23 | 29.62 | 29.72 | 29.29 | 29.39 | -1.310% | 451,706 | +1.055% |
| 2026-02-20 | 29.41 | 29.78 | 29.32 | 29.78 | +0.949% | 697,848 | -0.269% |
| 2026-02-19 | 29.45 | 29.58 | 29.37 | 29.50 | -1.272% | 313,863 | +0.678% |
| 2026-02-18 | 29.67 | 29.88 | 29.59 | 29.88 | +1.014% | 725,673 | -0.602% |
| 2026-02-17 | 29.40 | 29.71 | 29.23 | 29.58 | 0.000% | 616,209 | +0.406% |
| 2026-02-13 | 29.46 | 29.62 | 29.28 | 29.58 | +0.237% | 857,800 | +0.406% |
| 2026-02-12 | 30.22 | 30.22 | 29.45 | 29.51 | -2.252% | 455,533 | +0.644% |
| 2026-02-11 | 30.28 | 30.37 | 29.95 | 30.19 | +0.232% | 418,994 | -1.623% |
| 2026-02-10 | 30.29 | 30.34 | 30.10 | 30.12 | -0.100% | 419,003 | -1.394% |
| 2026-02-09 | 30.03 | 30.26 | 29.91 | 30.15 | +0.100% | 626,981 | -1.493% |
| 2026-02-06 | 29.75 | 30.16 | 29.70 | 30.12 | +1.722% | 986,820 | -1.394% |
| 2026-02-05 | 29.70 | 29.88 | 29.45 | 29.61 | -1.366% | 981,708 | +0.304% |
| 2026-02-04 | 30.40 | 30.44 | 29.79 | 30.02 | -1.638% | 1,243,522 | -1.066% |
| 2026-02-03 | 31.09 | 31.09 | 30.24 | 30.52 | -1.453% | 896,272 | -2.687% |
| 2026-02-02 | 30.60 | 30.98 | 30.58 | 30.97 | +0.715% | 632,460 | -4.101% |
| 2026-01-30 | 30.93 | 31.06 | 30.65 | 30.75 | -1.252% | 1,128,439 | -3.415% |
| 2026-01-29 | 31.23 | 31.28 | 30.58 | 31.14 | -0.733% | 554,278 | -4.624% |
| 2026-01-28 | 31.43 | 31.49 | 31.30 | 31.37 | +0.416% | 639,582 | -5.324% |
| 2026-01-27 | 31.15 | 31.24 | 31.07 | 31.24 | +0.872% | 431,289 | -4.930% |
| 2026-01-26 | 30.83 | 31.03 | 30.79 | 30.97 | +0.454% | 724,205 | -4.101% |
| 2026-01-23 | 30.69 | 30.83 | 30.63 | 30.83 | +0.293% | 793,706 | -3.665% |
| 2026-01-22 | 30.78 | 30.80 | 30.57 | 30.74 | +0.326% | 534,201 | -3.383% |
| 2026-01-21 | 30.35 | 30.68 | 30.29 | 30.64 | +1.155% | 949,870 | -3.068% |
| 2026-01-20 | 30.37 | 30.62 | 30.26 | 30.29 | -2.038% | 986,760 | -1.948% |
| 2026-01-16 | 31.12 | 31.14 | 30.81 | 30.92 | 0.000% | 1,030,625 | -3.946% |
| 2026-01-15 | 31.14 | 31.18 | 30.89 | 30.92 | -0.097% | 594,088 | -3.946% |
| 2026-01-14 | 31.01 | 31.08 | 30.68 | 30.95 | -0.865% | 764,897 | -4.039% |
| 2026-01-13 | 31.25 | 31.35 | 31.09 | 31.22 | -0.128% | 453,736 | -4.869% |
| 2026-01-12 | 31.01 | 31.32 | 30.99 | 31.26 | +0.128% | 766,750 | -4.990% |
| 2026-01-09 | 31.00 | 31.23 | 30.95 | 31.22 | +0.872% | 762,605 | -4.869% |
| 2026-01-08 | 31.10 | 31.10 | 30.82 | 30.95 | -1.118% | 1,076,817 | -4.039% |
| 2026-01-07 | 31.26 | 31.36 | 31.19 | 31.30 | +0.128% | 916,194 | -5.112% |
| 2026-01-06 | 31.13 | 31.26 | 31.08 | 31.26 | +0.741% | 778,209 | -4.990% |
| 2026-01-05 | 31.05 | 31.12 | 30.97 | 31.03 | +0.911% | 930,106 | -4.286% |
| 2026-01-02 | 31.13 | 31.23 | 30.63 | 30.75 | -0.292% | 1,725,563 | -3.415% |
| 2025-12-31 | 31.14 | 31.15 | 30.82 | 30.84 | -6.033% | 1,424,997 | -3.696% |
| 2025-12-30 | 32.85 | 32.91 | 32.79 | 32.82 | -0.091% | 1,153,972 | -9.506% |
| 2025-12-29 | 32.79 | 32.89 | 32.73 | 32.85 | -0.273% | 1,296,704 | -9.589% |
| 2025-12-26 | 32.98 | 33.03 | 32.91 | 32.94 | -0.061% | 1,316,705 | -9.836% |
| 2025-12-24 | 32.95 | 32.96 | 32.79 | 32.96 | -5.233% | 1,198,968 | -9.891% |
| 2025-12-23 | 34.58 | 34.78 | 34.53 | 34.78 | +0.549% | 1,520,687 | -14.606% |
| 2025-12-22 | 34.66 | 34.69 | 34.50 | 34.59 | +0.611% | 461,426 | -14.137% |
| 2025-12-19 | 34.06 | 34.42 | 34.06 | 34.38 | +1.386% | 543,273 | -13.613% |
| 2025-12-18 | 33.92 | 34.09 | 33.77 | 33.91 | +0.863% | 555,122 | -12.415% |
| 2025-12-17 | 34.37 | 34.37 | 33.61 | 33.62 | -1.868% | 781,778 | -11.660% |
| 2025-12-16 | 34.07 | 34.32 | 33.96 | 34.26 | +0.322% | 732,825 | -13.310% |
| 2025-12-15 | 34.57 | 34.60 | 34.09 | 34.15 | -0.582% | 590,864 | -13.031% |
| 2025-12-12 | 34.84 | 34.87 | 34.19 | 34.35 | -1.857% | 1,032,959 | -13.537% |
| 2025-12-11 | 34.90 | 35.00 | 34.53 | 35.00 | -0.850% | 668,828 | -15.143% |
| 2025-12-10 | 35.11 | 35.30 | 34.95 | 35.30 | +0.484% | 959,733 | -15.864% |
| 2025-12-09 | 35.05 | 35.14 | 34.95 | 35.13 | +0.143% | 1,048,529 | -15.457% |
| 2025-12-08 | 35.21 | 35.29 | 34.94 | 35.08 | -0.142% | 793,896 | -15.336% |
| 2025-12-05 | 35.05 | 35.23 | 35.00 | 35.13 | +0.515% | 786,629 | -15.457% |
| 2025-12-04 | 35.10 | 35.10 | 34.75 | 34.95 | -1.132% | 900,862 | -15.021% |
| 2025-12-03 | 35.19 | 35.35 | 35.02 | 35.35 | +0.312% | 777,274 | -15.983% |
| 2025-12-02 | 35.11 | 35.30 | 34.99 | 35.24 | +0.830% | 587,401 | -15.721% |
| 2025-12-01 | 34.78 | 34.97 | 34.65 | 34.95 | -0.228% | 741,113 | -15.021% |
| 2025-11-28 | 34.87 | 35.03 | 34.83 | 35.03 | +0.777% | 399,832 | -15.216% |
| 2025-11-26 | 34.59 | 34.76 | 34.51 | 34.76 | +0.289% | 577,003 | -14.557% |
| 2025-11-25 | 34.44 | 34.66 | 34.06 | 34.66 | +0.464% | 1,029,828 | -14.310% |
| 2025-11-24 | 34.06 | 34.52 | 34.06 | 34.50 | +2.162% | 558,017 | -13.913% |
| 2025-11-21 | 33.49 | 33.91 | 33.23 | 33.77 | +1.168% | 1,571,533 | -12.052% |
| 2025-11-20 | 34.82 | 34.95 | 33.36 | 33.38 | -2.937% | 1,272,284 | -11.025% |
| 2025-11-19 | 34.15 | 34.48 | 34.07 | 34.39 | +0.791% | 1,322,518 | -13.638% |
| 2025-11-18 | 34.28 | 34.39 | 33.83 | 34.12 | -1.015% | 1,738,999 | -12.954% |
| 2025-11-17 | 34.60 | 35.00 | 34.24 | 34.47 | -0.663% | 902,808 | -13.838% |
| 2025-11-14 | 34.20 | 34.70 | 34.04 | 34.70 | +0.058% | 1,259,706 | -14.409% |
| 2025-11-13 | 35.12 | 35.16 | 34.54 | 34.68 | -2.530% | 969,983 | -14.360% |
| 2025-11-12 | 35.75 | 35.75 | 35.38 | 35.58 | +0.056% | 641,245 | -16.526% |
| 2025-11-11 | 35.49 | 35.59 | 35.32 | 35.56 | -0.112% | 351,544 | -16.479% |
| 2025-11-10 | 35.40 | 35.63 | 35.30 | 35.60 | +2.152% | 652,055 | -16.573% |
| 2025-11-07 | 34.68 | 34.85 | 34.22 | 34.85 | -0.172% | 1,564,930 | -14.778% |
| 2025-11-06 | 35.48 | 35.48 | 34.83 | 34.91 | -2.350% | 846,595 | -14.924% |
| 2025-11-05 | 35.57 | 35.75 | 35.45 | 35.75 | +0.478% | 908,344 | -16.923% |
| 2025-11-04 | 35.80 | 36.00 | 35.53 | 35.58 | -1.929% | 1,153,941 | -16.526% |
| 2025-11-03 | 36.40 | 36.45 | 36.16 | 36.28 | +0.526% | 415,272 | -18.137% |
| 2025-10-31 | 36.36 | 36.36 | 35.94 | 36.09 | +0.726% | 650,939 | -17.706% |
| 2025-10-30 | 36.17 | 36.17 | 35.83 | 35.83 | -2.104% | 573,254 | -17.109% |
| 2025-10-29 | 36.52 | 36.60 | 36.27 | 36.60 | +0.688% | 768,669 | -18.852% |
| 2025-10-28 | 36.18 | 36.36 | 36.17 | 36.35 | +0.776% | 854,753 | -18.294% |
| 2025-10-27 | 35.91 | 36.09 | 35.90 | 36.07 | +1.634% | 751,916 | -17.660% |
| 2025-10-24 | 35.40 | 35.57 | 35.37 | 35.49 | +1.054% | 777,654 | -16.314% |
| 2025-10-23 | 34.94 | 35.13 | 34.87 | 35.12 | +0.028% | 596,389 | -15.433% |
| 2025-10-22 | 35.42 | 35.45 | 34.80 | 35.11 | -0.931% | 828,336 | -15.409% |
| 2025-10-21 | 35.46 | 35.52 | 35.33 | 35.44 | -0.028% | 423,568 | -16.196% |
| 2025-10-20 | 35.14 | 35.48 | 35.14 | 35.45 | +1.402% | 599,167 | -16.220% |
| 2025-10-17 | 34.66 | 34.98 | 34.62 | 34.96 | +0.489% | 879,279 | -15.046% |
| 2025-10-16 | 35.05 | 35.23 | 34.56 | 34.79 | -0.940% | 834,369 | -14.631% |
| 2025-10-15 | 35.13 | 35.29 | 34.74 | 35.12 | +0.876% | 1,223,162 | -15.433% |
| 2025-10-14 | 34.72 | 34.84 | 34.41 | 34.81 | -0.868% | 1,730,537 | -14.692% |
| 2025-10-13 | 34.95 | 35.16 | 34.80 | 35.12 | +2.212% | 881,535 | -15.433% |
| 2025-10-10 | 35.62 | 35.72 | 34.32 | 34.36 | -3.402% | 3,825,634 | -13.562% |
| 2025-10-09 | 35.59 | 35.60 | 35.38 | 35.57 | -0.670% | 662,394 | -16.503% |
| 2025-10-08 | 35.65 | 35.82 | 35.64 | 35.81 | +0.675% | 849,365 | -17.062% |
| 2025-10-07 | 35.84 | 35.86 | 35.49 | 35.57 | -0.503% | 1,238,370 | -16.503% |
| 2025-10-06 | 35.73 | 35.83 | 35.64 | 35.75 | +0.804% | 661,535 | -16.923% |
| 2025-10-03 | 35.64 | 35.69 | 35.36 | 35.47 | -0.323% | 732,512 | -16.255% |
| 2025-10-02 | 35.67 | 35.67 | 35.41 | 35.58 | -0.168% | 932,334 | -16.526% |
| 2025-10-01 | 35.46 | 35.65 | 35.38 | 35.64 | +0.112% | 873,639 | -16.667% |
| 2025-09-30 | 35.59 | 35.63 | 35.46 | 35.60 | 0.000% | 558,847 | -16.573% |
| 2025-09-29 | 35.55 | 35.72 | 35.52 | 35.60 | +0.622% | 810,402 | -16.573% |
| 2025-09-26 | 35.27 | 35.40 | 35.09 | 35.38 | +0.497% | 874,555 | -16.054% |
| 2025-09-25 | 35.26 | 35.26 | 35.01 | 35.20 | -1.331% | 1,398,372 | -15.637% |
| 2025-09-24 | 35.87 | 35.87 | 35.52 | 35.68 | -0.252% | 796,245 | -16.760% |
| 2025-09-23 | 36.00 | 36.02 | 35.70 | 35.77 | -0.625% | 997,485 | -16.970% |
| 2025-09-22 | 35.79 | 36.02 | 35.79 | 35.99 | +0.321% | 1,213,772 | -17.489% |
| 2025-09-19 | 35.76 | 35.91 | 35.71 | 35.88 | +0.617% | 1,140,655 | -17.224% |
| 2025-09-18 | 35.61 | 35.75 | 35.51 | 35.66 | +0.366% | 1,389,940 | -16.713% |
| 2025-09-17 | 35.59 | 35.61 | 35.19 | 35.53 | -0.098% | 1,247,300 | -16.409% |
| 2025-09-16 | 35.67 | 35.67 | 35.53 | 35.56 | -0.028% | 1,050,508 | -16.491% |
| 2025-09-15 | 35.38 | 35.58 | 35.38 | 35.58 | +0.779% | 751,894 | -16.514% |
| 2025-09-12 | 35.19 | 35.31 | 35.15 | 35.30 | +0.427% | 1,038,364 | -15.864% |
| 2025-09-11 | 35.11 | 35.16 | 35.00 | 35.15 | +0.014% | 688,827 | -15.505% |
| 2025-09-10 | 35.30 | 35.30 | 35.01 | 35.15 | +0.128% | 900,115 | -15.493% |
| 2025-09-09 | 35.07 | 35.12 | 34.90 | 35.10 | +0.343% | 564,550 | -15.385% |
| 2025-09-08 | 34.97 | 35.10 | 34.92 | 34.98 | +0.532% | 1,137,149 | -15.094% |
| 2025-09-05 | 35.06 | 35.09 | 34.53 | 34.80 | +0.101% | 1,415,585 | -14.643% |
| 2025-09-04 | 34.58 | 34.76 | 34.49 | 34.76 | -0.172% | 1,847,814 | -14.557% |
| 2025-09-03 | 34.78 | 34.87 | 34.63 | 34.82 | +0.811% | 1,692,567 | -14.704% |
| 2025-09-02 | 34.27 | 34.55 | 34.15 | 34.54 | -0.719% | 1,593,985 | -14.013% |
| 2025-08-29 | 35.05 | 35.07 | 34.68 | 34.79 | -1.095% | 1,015,027 | -14.631% |
| 2025-08-28 | 34.99 | 35.23 | 34.86 | 35.17 | +0.100% | 869,818 | -15.565% |
| 2025-08-27 | 35.06 | 35.17 | 34.94 | 35.14 | +0.171% | 875,250 | -15.481% |
| 2025-08-26 | 34.92 | 35.08 | 34.83 | 35.08 | +0.444% | 869,329 | -15.336% |
| 2025-08-25 | 34.92 | 35.07 | 34.85 | 34.92 | -0.257% | 1,044,180 | -14.961% |
| 2025-08-22 | 34.64 | 35.05 | 34.57 | 35.02 | +1.346% | 2,587,056 | -15.179% |
| 2025-08-21 | 34.56 | 34.62 | 34.41 | 34.55 | -0.974% | 1,358,326 | -14.038% |
| 2025-08-20 | 35.00 | 35.04 | 34.45 | 34.89 | -0.456% | 1,777,743 | -14.875% |
| 2025-08-19 | 35.48 | 35.48 | 34.99 | 35.05 | -1.268% | 943,138 | -15.264% |
| 2025-08-18 | 35.44 | 35.53 | 35.39 | 35.50 | +0.085% | 1,030,958 | -16.338% |
| 2025-08-15 | 35.64 | 35.64 | 35.36 | 35.47 | -0.435% | 1,072,507 | -16.267% |
| 2025-08-14 | 35.48 | 35.66 | 35.46 | 35.63 | -0.572% | 494,253 | -16.632% |
| 2025-08-13 | 35.98 | 35.99 | 35.74 | 35.83 | +0.112% | 1,189,403 | -17.109% |
| 2025-08-12 | 35.61 | 35.80 | 35.47 | 35.79 | +0.988% | 879,867 | -17.016% |
| 2025-08-11 | 35.50 | 35.63 | 35.38 | 35.44 | -0.211% | 1,216,377 | -16.196% |
| 2025-08-08 | 35.29 | 35.52 | 35.26 | 35.52 | +0.866% | 761,150 | -16.373% |
| 2025-08-07 | 35.34 | 35.42 | 34.95 | 35.21 | -0.283% | 1,181,492 | -15.649% |
| 2025-08-06 | 35.10 | 35.32 | 35.05 | 35.31 | +0.814% | 973,866 | -15.888% |
| 2025-08-05 | 35.31 | 35.38 | 34.99 | 35.02 | -0.624% | 1,581,038 | -15.203% |
| 2025-08-04 | 34.95 | 35.26 | 34.95 | 35.24 | +1.791% | 1,300,390 | -15.733% |
| 2025-08-01 | 34.92 | 34.95 | 34.49 | 34.63 | -1.982% | 1,675,676 | -14.224% |
| 2025-07-31 | 35.89 | 35.91 | 35.23 | 35.33 | -1.078% | 707,008 | -15.924% |
| 2025-07-30 | 35.66 | 35.74 | 35.52 | 35.71 | +0.309% | 1,022,888 | -16.830% |
| 2025-07-29 | 35.81 | 35.88 | 35.55 | 35.60 | -0.084% | 794,917 | -16.573% |
| 2025-07-28 | 35.58 | 35.65 | 35.54 | 35.63 | +0.394% | 852,988 | -16.643% |
| 2025-07-25 | 35.40 | 35.49 | 35.34 | 35.49 | +0.297% | 637,575 | -16.314% |
| 2025-07-24 | 35.38 | 35.43 | 35.26 | 35.38 | -0.352% | 625,893 | -16.066% |
| 2025-07-23 | 35.49 | 35.51 | 35.33 | 35.51 | +0.311% | 617,966 | -16.362% |
| 2025-07-22 | 35.58 | 35.59 | 35.23 | 35.40 | -0.498% | 666,157 | -16.102% |
| 2025-07-21 | 35.44 | 35.65 | 35.39 | 35.58 | +0.615% | 1,166,493 | -16.520% |
| 2025-07-18 | 35.44 | 35.48 | 35.29 | 35.36 | -0.028% | 1,006,584 | -16.007% |
| 2025-07-17 | 35.24 | 35.39 | 35.22 | 35.37 | -0.254% | 444,274 | -16.031% |
| 2025-07-16 | 35.44 | 35.48 | 35.10 | 35.46 | +0.240% | 1,077,359 | -16.244% |
| 2025-07-15 | 35.59 | 35.60 | 35.37 | 35.38 | +0.170% | 963,371 | -16.042% |
| 2025-07-14 | 35.16 | 35.32 | 35.06 | 35.31 | +0.327% | 2,141,568 | -15.900% |
| 2025-07-11 | 35.08 | 35.24 | 35.02 | 35.20 | -0.099% | 1,016,444 | -15.625% |
| 2025-07-10 | 35.34 | 35.35 | 35.06 | 35.23 | -0.802% | 637,806 | -15.709% |
| 2025-07-09 | 35.35 | 35.53 | 35.33 | 35.52 | +0.809% | 544,283 | -16.385% |
| 2025-07-08 | 35.30 | 35.32 | 35.15 | 35.23 | +0.156% | 483,710 | -15.709% |
| 2025-07-07 | 35.28 | 35.30 | 35.04 | 35.18 | -0.734% | 878,539 | -15.577% |
| 2025-07-03 | 35.29 | 35.45 | 35.28 | 35.44 | +0.868% | 582,672 | -16.196% |
| 2025-07-02 | 34.98 | 35.15 | 34.96 | 35.13 | -0.270% | 551,848 | -15.469% |
| 2025-07-01 | 35.41 | 35.43 | 35.08 | 35.23 | -0.761% | 791,312 | -15.697% |
| 2025-06-30 | 35.47 | 35.55 | 35.33 | 35.50 | +0.709% | 659,408 | -16.338% |
| 2025-06-27 | 35.14 | 35.30 | 35.03 | 35.25 | +0.427% | 670,552 | -15.745% |
| 2025-06-26 | 34.97 | 35.10 | 34.82 | 35.10 | +0.143% | 435,868 | -15.385% |
| 2025-06-25 | 35.05 | 35.15 | 34.94 | 35.05 | +0.329% | 565,810 | -15.264% |
| 2025-06-24 | 34.71 | 34.94 | 34.67 | 34.94 | +1.614% | 499,737 | -14.985% |
| 2025-06-23 | 34.09 | 34.44 | 33.92 | 34.38 | +1.029% | 1,145,726 | -13.613% |
| 2025-06-20 | 34.38 | 34.50 | 33.94 | 34.03 | -0.497% | 707,558 | -12.724% |
| 2025-06-18 | 34.26 | 34.40 | 34.13 | 34.20 | -0.639% | 298,009 | -13.158% |
| 2025-06-17 | 34.60 | 34.69 | 34.37 | 34.42 | -0.864% | 315,858 | -13.713% |
| 2025-06-16 | 34.47 | 34.75 | 34.47 | 34.72 | +1.372% | 445,079 | -14.459% |
| 2025-06-13 | 34.23 | 34.54 | 34.19 | 34.25 | -1.183% | 496,729 | -13.285% |
| 2025-06-12 | 34.51 | 34.66 | 34.45 | 34.66 | -0.144% | 354,824 | -14.310% |
| 2025-06-11 | 34.91 | 34.95 | 34.57 | 34.71 | -0.259% | 419,121 | -14.434% |
| 2025-06-10 | 34.59 | 34.81 | 34.48 | 34.80 | +0.782% | 435,897 | -14.655% |
| 2025-06-09 | 34.50 | 34.62 | 34.41 | 34.53 | +0.145% | 345,572 | -13.988% |
| 2025-06-06 | 34.44 | 34.58 | 34.38 | 34.48 | +1.025% | 390,686 | -13.863% |
| 2025-06-05 | 34.50 | 34.62 | 33.99 | 34.13 | -1.301% | 306,301 | -12.980% |
| 2025-06-04 | 34.46 | 34.63 | 34.38 | 34.58 | +0.406% | 295,870 | -14.112% |
| 2025-06-03 | 34.20 | 34.45 | 34.16 | 34.44 | +0.732% | 310,783 | -13.764% |
| 2025-06-02 | 33.86 | 34.21 | 33.86 | 34.19 | +0.648% | 562,233 | -13.132% |
| 2025-05-30 | 33.92 | 34.10 | 33.54 | 33.97 | -0.147% | 578,850 | -12.570% |
| 2025-05-29 | 34.39 | 34.39 | 33.85 | 34.02 | -0.264% | 352,520 | -12.698% |
| 2025-05-28 | 34.27 | 34.39 | 34.09 | 34.11 | -0.409% | 328,316 | -12.929% |
| 2025-05-27 | 33.96 | 34.25 | 33.85 | 34.25 | +2.147% | 472,991 | -13.285% |
| 2025-05-23 | 33.32 | 33.64 | 33.26 | 33.53 | -0.769% | 408,487 | -11.423% |
| 2025-05-22 | 33.72 | 33.99 | 33.67 | 33.79 | -0.089% | 275,572 | -12.104% |
| 2025-05-21 | 33.99 | 34.29 | 33.76 | 33.82 | -1.227% | 439,841 | -12.182% |
| 2025-05-20 | 34.31 | 34.31 | 34.05 | 34.24 | -0.291% | 301,196 | -13.259% |
| 2025-05-19 | 34.01 | 34.39 | 33.96 | 34.34 | -0.435% | 552,622 | -13.512% |
| 2025-05-16 | 34.41 | 34.49 | 34.17 | 34.49 | +0.583% | 328,149 | -13.888% |
| 2025-05-15 | 34.18 | 34.32 | 34.01 | 34.29 | -0.320% | 329,174 | -13.386% |
| 2025-05-14 | 34.21 | 34.40 | 34.15 | 34.40 | +0.762% | 465,196 | -13.663% |
| 2025-05-13 | 33.89 | 34.15 | 33.82 | 34.14 | +1.276% | 574,872 | -13.005% |
| 2025-05-12 | 33.68 | 33.75 | 33.33 | 33.71 | +3.979% | 692,857 | -11.896% |
| 2025-05-09 | 32.54 | 32.63 | 32.31 | 32.42 | +0.031% | 360,712 | -8.390% |
| 2025-05-08 | 32.44 | 32.65 | 32.12 | 32.41 | +0.124% | 285,812 | -8.362% |
| 2025-05-07 | 32.24 | 32.47 | 31.93 | 32.37 | +0.559% | 396,186 | -8.248% |
| 2025-05-06 | 32.06 | 32.32 | 31.96 | 32.19 | -0.740% | 273,868 | -7.735% |
| 2025-05-05 | 32.30 | 32.66 | 32.29 | 32.43 | -0.460% | 490,245 | -8.418% |
| 2025-05-02 | 32.43 | 32.71 | 32.31 | 32.58 | +1.654% | 415,724 | -8.840% |
| 2025-05-01 | 32.21 | 32.42 | 32.03 | 32.05 | +0.188% | 331,149 | -7.332% |
| 2025-04-30 | 31.56 | 31.99 | 31.21 | 31.99 | -0.249% | 362,439 | -7.158% |
| 2025-04-29 | 31.76 | 32.08 | 31.64 | 32.07 | +0.976% | 284,896 | -7.390% |
| 2025-04-28 | 31.87 | 31.97 | 31.40 | 31.76 | -0.251% | 386,742 | -6.486% |
| 2025-04-25 | 31.47 | 31.85 | 31.36 | 31.84 | +1.369% | 324,932 | -6.721% |
| 2025-04-24 | 31.04 | 31.50 | 31.03 | 31.41 | +0.802% | 234,761 | -5.444% |
| 2025-04-23 | 31.36 | 31.64 | 31.09 | 31.16 | +2.433% | 380,683 | -4.685% |
| 2025-04-22 | 29.99 | 30.42 | 29.93 | 30.42 | +2.788% | 306,886 | -2.367% |
| 2025-04-21 | 29.93 | 30.07 | 29.26 | 29.59 | -2.488% | 482,186 | +0.355% |
| 2025-04-17 | 30.49 | 30.57 | 30.19 | 30.35 | +0.231% | 328,845 | -2.142% |
| 2025-04-16 | 30.70 | 30.82 | 29.89 | 30.28 | -3.475% | 329,177 | -1.915% |
| 2025-04-15 | 31.32 | 31.57 | 31.27 | 31.37 | 0.000% | 296,463 | -5.324% |