RDTE
Roundhill Russell 2000 0DTE Covered Call Strategy ETF
stockBATSETF
Market OpenOct 5, 2026 12:12:30 PM EDT
26.59USD+0.132%(+0.03)45,576
26.58Bid26.60Ask0.02SpreadPre-marketOct 5, 2026 9:26:30 AM EDT
26.71USD+0.584%(+0.16)
RDTE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.59 | 26.59 | 26.59 | 26.59 | +0.226% | 45,576 | 0.000% |
| 2026-10-02 | 26.62 | 26.75 | 26.50 | 26.53 | +0.913% | 227,786 | +0.226% |
| 2026-10-01 | 26.15 | 26.32 | 26.02 | 26.29 | -0.266% | 117,964 | +1.141% |
| 2026-09-30 | 26.47 | 26.52 | 26.34 | 26.36 | -0.152% | 246,977 | +0.873% |
| 2026-09-29 | 26.46 | 26.50 | 26.25 | 26.40 | -0.227% | 48,105 | +0.720% |
| 2026-09-28 | 26.44 | 26.52 | 26.32 | 26.46 | -0.601% | 123,110 | +0.491% |
| 2026-09-25 | 26.68 | 26.68 | 26.45 | 26.62 | +0.188% | 235,719 | -0.113% |
| 2026-09-24 | 26.50 | 26.57 | 26.31 | 26.57 | -0.487% | 94,750 | +0.075% |
| 2026-09-23 | 27.08 | 27.08 | 26.67 | 26.70 | -1.657% | 335,691 | -0.412% |
| 2026-09-22 | 27.17 | 27.23 | 27.07 | 27.15 | +0.593% | 63,181 | -2.063% |
| 2026-09-21 | 27.00 | 27.04 | 26.89 | 26.99 | +0.709% | 240,471 | -1.482% |
| 2026-09-18 | 26.88 | 26.94 | 26.68 | 26.80 | -0.520% | 129,055 | -0.784% |
| 2026-09-17 | 27.14 | 27.17 | 26.94 | 26.94 | +0.186% | 63,483 | -1.299% |
| 2026-09-16 | 27.02 | 27.10 | 26.63 | 26.89 | -0.111% | 68,205 | -1.116% |
| 2026-09-15 | 27.03 | 27.07 | 26.83 | 26.92 | -0.737% | 127,263 | -1.226% |
| 2026-09-14 | 27.05 | 27.25 | 27.02 | 27.12 | -0.331% | 116,982 | -1.954% |
| 2026-09-11 | 27.31 | 27.39 | 27.19 | 27.21 | +0.591% | 78,880 | -2.279% |
| 2026-09-10 | 27.14 | 27.23 | 27.01 | 27.05 | -1.529% | 91,687 | -1.701% |
| 2026-09-09 | 27.77 | 27.80 | 27.44 | 27.47 | -1.294% | 114,764 | -3.203% |
| 2026-09-08 | 27.86 | 27.95 | 27.79 | 27.83 | -0.358% | 133,614 | -4.456% |
| 2026-09-04 | 27.79 | 27.95 | 27.79 | 27.93 | +0.215% | 52,463 | -4.798% |
| 2026-09-03 | 27.90 | 27.94 | 27.71 | 27.87 | -0.036% | 126,167 | -4.593% |
| 2026-09-02 | 27.66 | 27.94 | 27.66 | 27.88 | +0.978% | 112,722 | -4.627% |
| 2026-09-01 | 27.76 | 27.83 | 27.54 | 27.61 | -1.039% | 109,121 | -3.694% |
| 2026-08-31 | 28.06 | 28.06 | 27.80 | 27.90 | -0.747% | 356,817 | -4.695% |
| 2026-08-28 | 28.36 | 28.44 | 28.09 | 28.11 | -1.056% | 137,720 | -5.407% |
| 2026-08-27 | 28.30 | 28.42 | 28.26 | 28.41 | -0.070% | 87,509 | -6.406% |
| 2026-08-26 | 28.41 | 28.48 | 28.36 | 28.43 | -0.176% | 42,217 | -6.472% |
| 2026-08-25 | 28.48 | 28.48 | 28.34 | 28.48 | +0.600% | 58,322 | -6.636% |
| 2026-08-24 | 28.46 | 28.46 | 28.25 | 28.31 | -0.632% | 122,331 | -6.076% |
| 2026-08-21 | 28.42 | 28.51 | 28.32 | 28.49 | +0.957% | 92,803 | -6.669% |
| 2026-08-20 | 28.63 | 28.72 | 28.18 | 28.22 | -2.048% | 211,127 | -5.776% |
| 2026-08-19 | 28.92 | 28.92 | 28.78 | 28.81 | +0.558% | 85,475 | -7.706% |
| 2026-08-18 | 28.86 | 28.89 | 28.65 | 28.65 | -1.241% | 68,570 | -7.190% |
| 2026-08-17 | 29.01 | 29.01 | 28.92 | 29.01 | -0.275% | 98,849 | -8.342% |
| 2026-08-14 | 28.98 | 29.09 | 28.96 | 29.09 | +0.310% | 168,447 | -8.594% |
| 2026-08-13 | 28.93 | 29.10 | 28.91 | 29.00 | -0.309% | 69,875 | -8.310% |
| 2026-08-12 | 29.06 | 29.15 | 28.93 | 29.09 | +0.623% | 125,891 | -8.594% |
| 2026-08-11 | 28.88 | 28.95 | 28.85 | 28.91 | +0.522% | 63,426 | -8.025% |
| 2026-08-10 | 28.80 | 28.89 | 28.70 | 28.76 | -0.553% | 71,964 | -7.545% |
| 2026-08-07 | 28.79 | 28.92 | 28.72 | 28.92 | +1.225% | 82,867 | -8.057% |
| 2026-08-06 | 28.68 | 28.76 | 28.53 | 28.57 | -0.833% | 75,808 | -6.930% |
| 2026-08-05 | 29.02 | 29.02 | 28.81 | 28.81 | -0.311% | 102,114 | -7.706% |
| 2026-08-04 | 28.70 | 28.95 | 28.68 | 28.90 | +1.074% | 94,376 | -7.993% |
| 2026-08-03 | 28.42 | 28.65 | 28.33 | 28.59 | +1.286% | 84,003 | -7.005% |
| 2026-07-31 | 28.46 | 28.46 | 27.92 | 28.23 | -0.353% | 95,781 | -5.809% |
| 2026-07-30 | 28.23 | 28.36 | 28.00 | 28.33 | +0.639% | 87,672 | -6.142% |
| 2026-07-29 | 28.54 | 28.60 | 28.15 | 28.15 | -1.608% | 92,893 | -5.542% |
| 2026-07-28 | 28.59 | 28.62 | 28.30 | 28.61 | +0.386% | 143,620 | -7.060% |
| 2026-07-27 | 28.41 | 28.55 | 28.35 | 28.50 | +1.136% | 111,383 | -6.702% |
| 2026-07-24 | 28.30 | 28.35 | 28.09 | 28.18 | -0.106% | 101,279 | -5.642% |
| 2026-07-23 | 28.10 | 28.29 | 28.02 | 28.21 | -1.201% | 64,095 | -5.743% |
| 2026-07-22 | 28.69 | 28.80 | 28.51 | 28.55 | -0.926% | 53,000 | -6.875% |
| 2026-07-21 | 28.72 | 28.85 | 28.67 | 28.82 | +0.734% | 44,035 | -7.738% |
| 2026-07-20 | 28.87 | 28.90 | 28.60 | 28.61 | -0.244% | 89,083 | -7.060% |
| 2026-07-17 | 28.55 | 28.90 | 28.50 | 28.68 | -0.658% | 172,961 | -7.287% |
| 2026-07-16 | 28.78 | 29.00 | 28.76 | 28.87 | -0.483% | 75,373 | -7.897% |
| 2026-07-15 | 28.97 | 29.12 | 28.90 | 29.01 | +0.381% | 94,820 | -8.342% |
| 2026-07-14 | 28.94 | 28.98 | 28.84 | 28.90 | +0.557% | 103,577 | -7.993% |
| 2026-07-13 | 28.81 | 28.90 | 28.67 | 28.74 | -0.554% | 65,786 | -7.481% |
| 2026-07-10 | 29.01 | 29.06 | 28.82 | 28.90 | -0.276% | 204,167 | -7.993% |
| 2026-07-09 | 28.87 | 29.02 | 28.81 | 28.98 | +0.381% | 60,204 | -8.247% |
| 2026-07-08 | 28.92 | 29.01 | 28.62 | 28.87 | -0.756% | 140,976 | -7.897% |
| 2026-07-07 | 29.39 | 29.41 | 29.04 | 29.09 | -0.818% | 102,253 | -8.594% |
| 2026-07-06 | 29.18 | 29.45 | 29.18 | 29.33 | +0.652% | 58,877 | -9.342% |
| 2026-07-02 | 29.42 | 29.54 | 28.91 | 29.14 | -0.478% | 96,233 | -8.751% |
| 2026-07-01 | 29.35 | 29.53 | 29.24 | 29.28 | -0.981% | 83,576 | -9.187% |
| 2026-06-30 | 29.48 | 29.60 | 29.40 | 29.57 | +0.135% | 86,409 | -10.078% |
| 2026-06-29 | 29.44 | 29.53 | 29.19 | 29.53 | +0.306% | 75,889 | -9.956% |
| 2026-06-26 | 29.29 | 29.52 | 29.20 | 29.44 | 0.000% | 120,911 | -9.681% |
| 2026-06-25 | 29.49 | 29.66 | 29.24 | 29.44 | +0.238% | 151,173 | -9.681% |
| 2026-06-24 | 29.27 | 29.47 | 29.22 | 29.37 | +0.548% | 95,023 | -9.465% |
| 2026-06-23 | 29.00 | 29.40 | 28.93 | 29.21 | -0.882% | 94,664 | -8.970% |
| 2026-06-22 | 29.34 | 29.52 | 29.27 | 29.47 | +1.028% | 92,320 | -9.773% |
| 2026-06-18 | 29.03 | 29.20 | 28.75 | 29.17 | +2.100% | 66,458 | -8.845% |
| 2026-06-17 | 28.77 | 28.96 | 28.52 | 28.57 | -0.936% | 44,407 | -6.930% |
| 2026-06-16 | 29.13 | 29.31 | 28.81 | 28.84 | -0.791% | 48,853 | -7.802% |
| 2026-06-15 | 29.17 | 29.35 | 28.99 | 29.07 | +1.043% | 77,675 | -8.531% |
| 2026-06-12 | 28.58 | 28.84 | 28.57 | 28.77 | +0.983% | 82,876 | -7.577% |
| 2026-06-11 | 28.03 | 28.54 | 28.01 | 28.49 | +1.750% | 31,084 | -6.669% |
| 2026-06-10 | 28.28 | 28.55 | 27.81 | 28.00 | -0.639% | 87,254 | -5.036% |
| 2026-06-09 | 28.31 | 28.69 | 27.48 | 28.18 | +0.571% | 109,751 | -5.642% |
| 2026-06-08 | 28.19 | 28.21 | 28.00 | 28.02 | +0.900% | 61,171 | -5.103% |
| 2026-06-05 | 28.52 | 28.52 | 27.64 | 27.77 | -3.476% | 117,826 | -4.249% |
| 2026-06-04 | 28.42 | 28.78 | 28.37 | 28.77 | +0.139% | 48,039 | -7.577% |
| 2026-06-03 | 28.86 | 28.86 | 28.61 | 28.73 | -1.102% | 70,578 | -7.449% |
| 2026-06-02 | 28.69 | 29.06 | 28.69 | 29.05 | +1.114% | 79,236 | -8.468% |
| 2026-06-01 | 28.63 | 28.78 | 28.50 | 28.73 | -0.485% | 66,745 | -7.449% |
| 2026-05-29 | 28.96 | 28.96 | 28.67 | 28.87 | -0.311% | 70,337 | -7.897% |
| 2026-05-28 | 29.02 | 29.02 | 28.70 | 28.96 | -0.310% | 61,491 | -8.184% |
| 2026-05-27 | 29.11 | 29.16 | 28.92 | 29.05 | +0.172% | 82,202 | -8.468% |
| 2026-05-26 | 28.76 | 29.03 | 28.76 | 29.00 | +1.862% | 101,958 | -8.310% |
| 2026-05-22 | 28.28 | 28.53 | 28.28 | 28.47 | +1.209% | 89,063 | -6.603% |
| 2026-05-21 | 28.11 | 28.26 | 27.98 | 28.13 | -1.160% | 196,851 | -5.475% |
| 2026-05-20 | 28.25 | 28.56 | 28.09 | 28.46 | +1.335% | 69,214 | -6.571% |
| 2026-05-19 | 28.17 | 28.21 | 27.84 | 28.09 | -0.970% | 52,084 | -5.323% |
| 2026-05-18 | 28.89 | 28.89 | 28.15 | 28.36 | -0.386% | 114,643 | -6.241% |
| 2026-05-15 | 28.75 | 28.75 | 28.46 | 28.47 | -2.333% | 126,771 | -6.603% |
| 2026-05-14 | 29.07 | 29.17 | 28.92 | 29.15 | -0.171% | 83,200 | -8.782% |
| 2026-05-13 | 29.16 | 29.23 | 28.95 | 29.20 | +0.103% | 78,881 | -8.938% |
| 2026-05-12 | 29.33 | 29.33 | 28.74 | 29.17 | -0.749% | 350,385 | -8.845% |
| 2026-05-11 | 29.27 | 29.50 | 29.27 | 29.39 | +0.410% | 93,858 | -9.527% |
| 2026-05-08 | 29.17 | 29.30 | 29.06 | 29.27 | +0.757% | 122,708 | -9.156% |
| 2026-05-07 | 29.49 | 29.49 | 28.95 | 29.05 | -1.941% | 232,419 | -8.468% |
| 2026-05-06 | 29.52 | 29.64 | 29.31 | 29.63 | +1.664% | 289,398 | -10.245% |
| 2026-05-05 | 28.99 | 29.21 | 28.98 | 29.14 | +1.216% | 130,474 | -8.751% |
| 2026-05-04 | 28.88 | 28.99 | 28.62 | 28.79 | -0.398% | 246,575 | -7.642% |
| 2026-05-01 | 28.92 | 28.93 | 28.68 | 28.91 | +0.191% | 237,929 | -8.009% |
| 2026-04-30 | 28.59 | 28.86 | 28.57 | 28.85 | +0.488% | 96,924 | -7.834% |
| 2026-04-29 | 28.88 | 28.88 | 28.52 | 28.71 | -0.503% | 69,475 | -7.384% |
| 2026-04-28 | 28.98 | 29.14 | 28.77 | 28.86 | -0.978% | 66,358 | -7.850% |
| 2026-04-27 | 29.07 | 29.23 | 29.05 | 29.14 | +0.206% | 105,214 | -8.751% |
| 2026-04-24 | 29.06 | 29.14 | 28.83 | 29.08 | +0.484% | 131,826 | -8.563% |
| 2026-04-23 | 29.17 | 29.17 | 28.58 | 28.94 | -0.924% | 50,746 | -8.120% |
| 2026-04-22 | 29.32 | 29.32 | 29.05 | 29.21 | +0.863% | 61,317 | -8.970% |
| 2026-04-21 | 29.33 | 29.43 | 28.91 | 28.96 | -0.880% | 134,889 | -8.184% |
| 2026-04-20 | 29.01 | 29.24 | 28.98 | 29.22 | +0.333% | 144,309 | -8.991% |
| 2026-04-17 | 28.97 | 29.39 | 28.88 | 29.12 | +1.996% | 171,400 | -8.688% |
| 2026-04-16 | 28.41 | 28.55 | 28.33 | 28.55 | -0.175% | 84,474 | -6.865% |
| 2026-04-15 | 28.44 | 28.60 | 28.42 | 28.60 | +0.492% | 111,868 | -7.028% |
| 2026-04-14 | 28.27 | 28.46 | 28.21 | 28.46 | +1.173% | 50,834 | -6.571% |
| 2026-04-13 | 27.85 | 28.13 | 27.76 | 28.13 | +0.680% | 104,003 | -5.475% |
| 2026-04-10 | 28.00 | 28.08 | 27.85 | 27.94 | -0.072% | 127,789 | -4.832% |
| 2026-04-09 | 27.66 | 27.99 | 27.66 | 27.96 | -0.179% | 51,491 | -4.900% |
| 2026-04-08 | 28.08 | 28.14 | 27.82 | 28.01 | +3.434% | 70,757 | -5.070% |
| 2026-04-07 | 26.89 | 27.15 | 26.76 | 27.08 | +0.222% | 78,745 | -1.809% |
| 2026-04-06 | 26.87 | 27.09 | 26.85 | 27.02 | +0.521% | 133,774 | -1.591% |
| 2026-04-02 | 26.57 | 26.93 | 26.55 | 26.88 | -0.592% | 98,654 | -1.079% |
| 2026-04-01 | 27.09 | 27.30 | 27.02 | 27.04 | -0.405% | 77,770 | -1.664% |
| 2026-03-31 | 26.85 | 27.16 | 26.81 | 27.15 | +2.841% | 90,292 | -2.063% |
| 2026-03-30 | 26.97 | 26.99 | 26.35 | 26.40 | -1.198% | 146,841 | +0.720% |
| 2026-03-27 | 27.07 | 27.15 | 26.72 | 26.72 | -1.873% | 171,326 | -0.487% |
| 2026-03-26 | 27.32 | 27.64 | 27.23 | 27.23 | -2.401% | 36,226 | -2.350% |
| 2026-03-25 | 27.79 | 28.01 | 27.74 | 27.90 | +1.565% | 80,647 | -4.695% |
| 2026-03-24 | 27.24 | 27.53 | 27.11 | 27.47 | +0.109% | 92,691 | -3.203% |
| 2026-03-23 | 27.29 | 27.61 | 27.24 | 27.44 | +2.388% | 122,736 | -3.098% |
| 2026-03-20 | 27.26 | 27.29 | 26.58 | 26.80 | -1.903% | 150,373 | -0.784% |
| 2026-03-19 | 26.88 | 27.38 | 26.87 | 27.32 | -0.437% | 168,340 | -2.672% |
| 2026-03-18 | 27.62 | 27.67 | 27.39 | 27.44 | -1.194% | 134,632 | -3.098% |
| 2026-03-17 | 27.67 | 27.97 | 27.66 | 27.77 | +0.864% | 68,018 | -4.254% |
| 2026-03-16 | 27.55 | 27.76 | 27.48 | 27.53 | +1.152% | 122,402 | -3.427% |
| 2026-03-13 | 27.46 | 27.58 | 27.13 | 27.22 | -0.293% | 95,110 | -2.314% |
| 2026-03-12 | 27.47 | 27.56 | 27.16 | 27.30 | -2.570% | 191,479 | -2.601% |
| 2026-03-11 | 27.96 | 28.06 | 27.77 | 28.02 | +0.036% | 83,793 | -5.103% |
| 2026-03-10 | 27.92 | 28.33 | 27.92 | 28.01 | 0.000% | 64,540 | -5.070% |
| 2026-03-09 | 27.61 | 28.08 | 27.34 | 28.01 | -0.071% | 274,495 | -5.070% |
| 2026-03-06 | 28.07 | 28.26 | 27.88 | 28.03 | -2.130% | 159,364 | -5.137% |
| 2026-03-05 | 28.88 | 29.06 | 28.38 | 28.64 | -2.849% | 269,099 | -7.158% |
| 2026-03-04 | 29.35 | 29.50 | 29.16 | 29.48 | +1.271% | 170,029 | -9.803% |
| 2026-03-03 | 28.94 | 29.16 | 28.48 | 29.11 | -1.522% | 138,537 | -8.657% |
| 2026-03-02 | 29.02 | 29.64 | 29.02 | 29.56 | +0.374% | 157,498 | -10.047% |
| 2026-02-27 | 29.46 | 29.63 | 29.26 | 29.45 | -1.373% | 173,408 | -9.711% |
| 2026-02-26 | 29.75 | 29.92 | 29.50 | 29.86 | -0.251% | 92,022 | -10.951% |
| 2026-02-25 | 29.95 | 30.00 | 29.70 | 29.93 | +0.520% | 82,036 | -11.174% |
| 2026-02-24 | 29.41 | 29.80 | 29.34 | 29.78 | +1.569% | 72,307 | -10.712% |
| 2026-02-23 | 29.74 | 29.82 | 29.14 | 29.32 | -1.697% | 109,915 | -9.311% |
| 2026-02-20 | 29.57 | 29.93 | 29.57 | 29.83 | +0.020% | 111,461 | -10.850% |
| 2026-02-19 | 29.61 | 29.84 | 29.50 | 29.82 | -0.798% | 41,357 | -10.832% |
| 2026-02-18 | 29.85 | 30.24 | 29.78 | 30.06 | +0.737% | 100,338 | -11.544% |
| 2026-02-17 | 29.66 | 29.94 | 29.42 | 29.84 | +0.168% | 81,423 | -10.891% |
| 2026-02-13 | 29.59 | 29.81 | 29.36 | 29.79 | +1.189% | 118,208 | -10.742% |
| 2026-02-12 | 30.24 | 30.36 | 29.37 | 29.44 | -2.758% | 91,913 | -9.681% |
| 2026-02-11 | 30.63 | 30.65 | 29.95 | 30.27 | -0.280% | 110,142 | -12.172% |
| 2026-02-10 | 30.42 | 30.60 | 30.34 | 30.36 | +0.033% | 68,154 | -12.418% |
| 2026-02-09 | 30.22 | 30.45 | 30.18 | 30.35 | +0.033% | 95,390 | -12.389% |
| 2026-02-06 | 29.83 | 30.38 | 29.83 | 30.34 | +3.127% | 158,340 | -12.360% |
| 2026-02-05 | 29.68 | 30.00 | 29.37 | 29.42 | -2.162% | 150,470 | -9.619% |
| 2026-02-04 | 30.40 | 30.45 | 29.65 | 30.07 | -0.628% | 178,012 | -11.573% |
| 2026-02-03 | 30.23 | 30.49 | 29.81 | 30.26 | +0.565% | 178,502 | -12.128% |
| 2026-02-02 | 29.72 | 30.19 | 29.72 | 30.09 | +0.770% | 109,015 | -11.632% |
| 2026-01-30 | 30.07 | 30.24 | 29.73 | 29.86 | -1.322% | 185,939 | -10.951% |
| 2026-01-29 | 30.29 | 30.42 | 29.88 | 30.26 | -0.362% | 116,374 | -12.128% |
| 2026-01-28 | 30.62 | 30.70 | 30.32 | 30.37 | -0.459% | 184,711 | -12.446% |
| 2026-01-27 | 30.44 | 30.51 | 30.28 | 30.51 | +0.428% | 83,382 | -12.848% |
| 2026-01-26 | 30.44 | 30.66 | 30.34 | 30.38 | -0.295% | 116,958 | -12.475% |
| 2026-01-23 | 30.86 | 30.89 | 30.42 | 30.47 | -1.583% | 180,821 | -12.734% |
| 2026-01-22 | 30.84 | 31.17 | 30.84 | 30.96 | 0.000% | 74,725 | -14.115% |
| 2026-01-21 | 30.59 | 30.97 | 30.46 | 30.96 | +2.010% | 165,964 | -14.115% |
| 2026-01-20 | 30.18 | 30.60 | 30.13 | 30.35 | -1.172% | 114,843 | -12.389% |
| 2026-01-16 | 30.69 | 30.75 | 30.54 | 30.71 | +0.294% | 111,754 | -13.416% |
| 2026-01-15 | 30.40 | 30.70 | 30.40 | 30.62 | +0.328% | 90,660 | -13.161% |
| 2026-01-14 | 30.37 | 30.52 | 30.17 | 30.52 | +0.726% | 76,004 | -12.877% |
| 2026-01-13 | 30.41 | 30.45 | 30.21 | 30.30 | -0.033% | 65,289 | -12.244% |
| 2026-01-12 | 30.21 | 30.35 | 30.04 | 30.31 | +0.066% | 88,179 | -12.273% |
| 2026-01-09 | 30.13 | 30.42 | 30.05 | 30.29 | +0.933% | 83,251 | -12.215% |
| 2026-01-08 | 29.72 | 30.01 | 29.63 | 30.01 | +0.334% | 141,017 | -11.396% |
| 2026-01-07 | 30.00 | 30.00 | 29.74 | 29.91 | -0.366% | 103,089 | -11.100% |
| 2026-01-06 | 29.85 | 30.04 | 29.80 | 30.02 | +0.401% | 110,224 | -11.426% |
| 2026-01-05 | 29.69 | 29.96 | 29.62 | 29.90 | +1.184% | 131,685 | -11.070% |
| 2026-01-02 | 29.46 | 29.55 | 29.29 | 29.55 | +0.647% | 191,089 | -10.017% |
| 2025-12-31 | 29.62 | 29.62 | 29.27 | 29.36 | -4.037% | 173,276 | -9.435% |
| 2025-12-30 | 30.85 | 30.85 | 30.56 | 30.59 | -0.569% | 181,639 | -13.090% |
| 2025-12-29 | 30.80 | 30.94 | 30.72 | 30.77 | -0.710% | 189,407 | -13.585% |
| 2025-12-26 | 31.06 | 31.06 | 30.84 | 30.99 | -0.354% | 121,801 | -14.198% |
| 2025-12-24 | 31.06 | 31.11 | 30.91 | 31.10 | -0.955% | 40,835 | -14.502% |
| 2025-12-23 | 31.46 | 31.52 | 31.36 | 31.40 | -0.570% | 169,922 | -15.318% |
| 2025-12-22 | 31.41 | 31.65 | 31.39 | 31.58 | +1.202% | 104,928 | -15.801% |
| 2025-12-19 | 30.98 | 31.29 | 30.98 | 31.20 | +0.661% | 60,631 | -14.789% |
| 2025-12-18 | 31.09 | 31.28 | 30.95 | 31.00 | +0.032% | 67,929 | -14.226% |
| 2025-12-17 | 31.45 | 31.67 | 30.93 | 30.99 | -0.800% | 142,841 | -14.198% |
| 2025-12-16 | 31.37 | 31.65 | 31.12 | 31.24 | -1.264% | 116,661 | -14.885% |
| 2025-12-15 | 31.95 | 31.95 | 31.51 | 31.64 | -0.126% | 356,616 | -15.961% |
| 2025-12-12 | 32.18 | 32.23 | 31.61 | 31.68 | -1.431% | 108,924 | -16.067% |
| 2025-12-11 | 31.69 | 32.15 | 31.69 | 32.14 | +0.721% | 133,997 | -17.268% |
| 2025-12-10 | 31.60 | 31.96 | 31.57 | 31.91 | +1.141% | 205,375 | -16.672% |
| 2025-12-09 | 31.50 | 31.78 | 31.50 | 31.55 | +0.095% | 123,727 | -15.721% |
| 2025-12-08 | 31.72 | 31.79 | 31.43 | 31.52 | -0.063% | 91,156 | -15.641% |
| 2025-12-05 | 31.61 | 31.68 | 31.48 | 31.54 | -0.174% | 91,855 | -15.694% |
| 2025-12-04 | 31.41 | 31.62 | 31.30 | 31.59 | -0.111% | 77,148 | -15.841% |
| 2025-12-03 | 31.45 | 31.71 | 31.30 | 31.63 | +1.281% | 84,195 | -15.934% |
| 2025-12-02 | 31.44 | 31.53 | 31.23 | 31.23 | -0.160% | 94,196 | -14.858% |
| 2025-12-01 | 31.21 | 31.53 | 31.21 | 31.28 | -1.169% | 102,690 | -14.994% |
| 2025-11-28 | 31.51 | 31.66 | 31.46 | 31.65 | +0.636% | 69,244 | -15.987% |
| 2025-11-26 | 31.26 | 31.50 | 31.11 | 31.45 | +0.576% | 136,916 | -15.453% |
| 2025-11-25 | 30.98 | 31.41 | 30.98 | 31.27 | +1.197% | 78,634 | -14.966% |
| 2025-11-24 | 30.52 | 30.95 | 30.49 | 30.90 | +1.611% | 126,993 | -13.948% |
| 2025-11-21 | 30.07 | 30.53 | 30.02 | 30.41 | +1.400% | 153,171 | -12.562% |
| 2025-11-20 | 30.98 | 31.17 | 29.91 | 29.99 | -2.345% | 108,566 | -11.337% |
| 2025-11-19 | 30.72 | 31.00 | 30.61 | 30.71 | +0.098% | 77,942 | -13.416% |
| 2025-11-18 | 30.36 | 30.82 | 30.35 | 30.68 | +0.261% | 117,494 | -13.331% |
| 2025-11-17 | 31.05 | 31.21 | 30.44 | 30.60 | -1.687% | 138,379 | -13.105% |
| 2025-11-14 | 30.57 | 31.18 | 30.55 | 31.13 | +0.403% | 162,788 | -14.570% |
| 2025-11-13 | 31.79 | 31.83 | 30.92 | 31.00 | -3.906% | 167,993 | -14.226% |
| 2025-11-12 | 32.41 | 32.65 | 32.25 | 32.26 | -0.217% | 124,609 | -17.576% |
| 2025-11-11 | 32.25 | 32.41 | 32.10 | 32.33 | +0.124% | 97,302 | -17.754% |
| 2025-11-10 | 32.38 | 32.42 | 32.02 | 32.29 | +1.191% | 133,741 | -17.653% |
| 2025-11-07 | 31.66 | 31.97 | 31.44 | 31.91 | -0.219% | 114,849 | -16.672% |
| 2025-11-06 | 32.50 | 32.53 | 31.89 | 31.98 | -2.411% | 134,642 | -16.854% |
| 2025-11-05 | 32.61 | 32.80 | 32.45 | 32.77 | +1.330% | 115,281 | -18.859% |
| 2025-11-04 | 32.45 | 32.64 | 32.31 | 32.34 | -1.402% | 130,185 | -17.780% |
| 2025-11-03 | 32.86 | 32.92 | 32.46 | 32.80 | -0.274% | 89,283 | -18.933% |
| 2025-10-31 | 32.76 | 32.91 | 32.55 | 32.89 | +0.581% | 114,814 | -19.155% |
| 2025-10-30 | 32.62 | 33.09 | 32.62 | 32.70 | -1.536% | 101,932 | -18.685% |
| 2025-10-29 | 33.35 | 33.49 | 32.91 | 33.21 | -0.330% | 139,026 | -19.934% |
| 2025-10-28 | 33.46 | 33.46 | 33.23 | 33.32 | -0.393% | 67,892 | -20.198% |
| 2025-10-27 | 33.55 | 33.64 | 33.37 | 33.45 | +0.575% | 120,922 | -20.512% |
| 2025-10-24 | 33.21 | 33.40 | 33.18 | 33.26 | +1.372% | 137,587 | -20.054% |
| 2025-10-23 | 32.58 | 32.94 | 32.55 | 32.81 | +0.306% | 91,959 | -18.958% |
| 2025-10-22 | 33.12 | 33.21 | 32.33 | 32.71 | -1.387% | 150,703 | -18.710% |
| 2025-10-21 | 33.22 | 33.25 | 32.98 | 33.17 | -0.181% | 64,609 | -19.837% |
| 2025-10-20 | 32.98 | 33.25 | 32.98 | 33.23 | +1.839% | 108,414 | -19.982% |
| 2025-10-17 | 32.74 | 32.74 | 32.34 | 32.63 | -1.001% | 153,687 | -18.511% |
| 2025-10-16 | 33.63 | 33.67 | 32.59 | 32.96 | -2.080% | 89,909 | -19.326% |
| 2025-10-15 | 33.65 | 33.82 | 33.25 | 33.66 | +1.142% | 170,290 | -21.004% |
| 2025-10-14 | 33.09 | 33.38 | 32.85 | 33.28 | -0.060% | 103,498 | -20.102% |
| 2025-10-13 | 33.01 | 33.30 | 32.96 | 33.30 | +2.778% | 118,993 | -20.150% |
| 2025-10-10 | 33.49 | 33.78 | 32.37 | 32.40 | -3.067% | 317,149 | -17.932% |
| 2025-10-09 | 33.55 | 33.76 | 33.21 | 33.42 | -1.080% | 117,207 | -20.449% |
| 2025-10-08 | 33.74 | 33.85 | 33.65 | 33.79 | +0.297% | 230,120 | -21.308% |
| 2025-10-07 | 34.08 | 34.17 | 33.48 | 33.69 | -0.619% | 135,887 | -21.075% |
| 2025-10-06 | 33.96 | 34.13 | 33.85 | 33.90 | +0.266% | 162,530 | -21.563% |
| 2025-10-03 | 33.67 | 33.96 | 33.64 | 33.81 | +0.986% | 162,425 | -21.355% |
| 2025-10-02 | 33.44 | 33.49 | 33.13 | 33.48 | -0.505% | 97,404 | -20.579% |
| 2025-10-01 | 33.46 | 33.68 | 33.32 | 33.65 | +0.538% | 148,818 | -20.981% |
| 2025-09-30 | 33.38 | 33.50 | 33.18 | 33.47 | +0.180% | 85,400 | -20.556% |
| 2025-09-29 | 33.55 | 33.62 | 33.31 | 33.41 | +0.060% | 120,036 | -20.413% |
| 2025-09-26 | 33.17 | 33.45 | 33.11 | 33.39 | +0.846% | 117,590 | -20.365% |
| 2025-09-25 | 33.15 | 33.15 | 32.78 | 33.11 | -1.311% | 105,490 | -19.692% |
| 2025-09-24 | 33.92 | 34.11 | 33.52 | 33.55 | -0.857% | 142,412 | -20.745% |
| 2025-09-23 | 33.90 | 34.20 | 33.77 | 33.84 | +0.118% | 72,852 | -21.424% |
| 2025-09-22 | 33.84 | 34.00 | 33.65 | 33.80 | -0.089% | 119,830 | -21.331% |
| 2025-09-19 | 34.20 | 34.20 | 33.82 | 33.83 | -0.792% | 91,373 | -21.401% |
| 2025-09-18 | 33.83 | 34.14 | 33.79 | 34.10 | +0.888% | 109,560 | -22.023% |
| 2025-09-17 | 33.62 | 34.15 | 33.57 | 33.80 | +0.595% | 90,413 | -21.331% |
| 2025-09-16 | 33.63 | 33.63 | 33.36 | 33.60 | -0.030% | 67,442 | -20.863% |
| 2025-09-15 | 33.54 | 33.63 | 33.49 | 33.61 | +0.689% | 101,989 | -20.887% |
| 2025-09-12 | 33.62 | 33.72 | 33.38 | 33.38 | -1.096% | 109,868 | -20.342% |
| 2025-09-11 | 33.40 | 33.76 | 33.35 | 33.75 | +0.357% | 65,892 | -21.215% |
| 2025-09-10 | 33.78 | 33.81 | 33.49 | 33.63 | -0.059% | 73,643 | -20.934% |
| 2025-09-09 | 33.86 | 33.86 | 33.45 | 33.65 | -0.532% | 114,997 | -20.981% |
| 2025-09-08 | 33.86 | 33.88 | 33.52 | 33.83 | +0.416% | 114,579 | -21.401% |
| 2025-09-05 | 33.70 | 33.99 | 33.32 | 33.69 | +0.597% | 86,396 | -21.075% |
| 2025-09-04 | 33.34 | 33.60 | 33.20 | 33.49 | -0.149% | 73,315 | -20.603% |
| 2025-09-03 | 33.54 | 33.76 | 33.36 | 33.54 | -0.119% | 89,020 | -20.722% |
| 2025-09-02 | 33.29 | 33.58 | 33.15 | 33.58 | -0.238% | 89,969 | -20.816% |
| 2025-08-29 | 33.84 | 33.95 | 33.58 | 33.66 | -0.517% | 62,399 | -21.004% |
| 2025-08-28 | 33.84 | 33.98 | 33.60 | 33.84 | -0.389% | 71,670 | -21.413% |
| 2025-08-27 | 33.63 | 33.97 | 33.63 | 33.97 | +0.882% | 185,680 | -21.718% |
| 2025-08-26 | 33.40 | 33.70 | 33.39 | 33.67 | +1.081% | 139,349 | -21.028% |
| 2025-08-25 | 33.55 | 33.67 | 33.31 | 33.31 | -1.069% | 142,501 | -20.174% |
| 2025-08-22 | 33.15 | 33.69 | 33.15 | 33.67 | +1.999% | 94,950 | -21.028% |
| 2025-08-21 | 32.84 | 33.01 | 32.71 | 33.01 | -0.422% | 72,093 | -19.449% |
| 2025-08-20 | 33.22 | 33.38 | 32.92 | 33.15 | -0.331% | 94,800 | -19.789% |
| 2025-08-19 | 33.47 | 33.64 | 33.19 | 33.26 | -0.627% | 102,436 | -20.054% |
| 2025-08-18 | 33.40 | 33.52 | 33.31 | 33.47 | +0.420% | 292,054 | -20.556% |
| 2025-08-15 | 33.55 | 33.55 | 33.15 | 33.33 | -0.418% | 101,705 | -20.222% |
| 2025-08-14 | 33.54 | 33.58 | 33.13 | 33.47 | -2.149% | 120,190 | -20.556% |
| 2025-08-13 | 33.95 | 34.25 | 33.95 | 34.20 | +1.350% | 110,240 | -22.263% |
| 2025-08-12 | 33.36 | 33.75 | 33.36 | 33.75 | +1.686% | 116,825 | -21.214% |
| 2025-08-11 | 33.24 | 33.36 | 33.11 | 33.19 | +0.136% | 95,325 | -19.886% |
| 2025-08-08 | 33.22 | 33.29 | 33.06 | 33.15 | +0.287% | 80,166 | -19.777% |
| 2025-08-07 | 33.38 | 33.50 | 32.87 | 33.05 | -1.078% | 88,920 | -19.546% |
| 2025-08-06 | 33.45 | 33.47 | 33.21 | 33.41 | -0.090% | 98,109 | -20.413% |
| 2025-08-05 | 33.36 | 33.44 | 33.01 | 33.44 | +0.723% | 91,780 | -20.484% |
| 2025-08-04 | 32.98 | 33.23 | 32.89 | 33.20 | +1.374% | 103,913 | -19.910% |
| 2025-08-01 | 32.97 | 32.97 | 32.34 | 32.75 | -1.887% | 127,529 | -18.809% |
| 2025-07-31 | 33.42 | 33.70 | 33.28 | 33.38 | -1.824% | 158,023 | -20.342% |
| 2025-07-30 | 34.17 | 34.27 | 33.69 | 34.00 | +0.029% | 150,867 | -21.794% |
| 2025-07-29 | 34.29 | 34.43 | 33.85 | 33.99 | -0.614% | 84,421 | -21.771% |
| 2025-07-28 | 34.31 | 34.31 | 34.09 | 34.20 | +0.234% | 155,160 | -22.251% |
| 2025-07-25 | 34.06 | 34.15 | 33.84 | 34.12 | +0.382% | 101,868 | -22.069% |
| 2025-07-24 | 34.32 | 34.35 | 33.99 | 33.99 | -2.103% | 83,664 | -21.771% |
| 2025-07-23 | 34.53 | 34.77 | 34.45 | 34.72 | +1.224% | 90,895 | -23.416% |
| 2025-07-22 | 34.03 | 34.39 | 34.01 | 34.30 | +0.808% | 63,014 | -22.478% |
| 2025-07-21 | 34.30 | 34.42 | 34.00 | 34.02 | -0.249% | 118,760 | -21.852% |
| 2025-07-18 | 34.48 | 34.56 | 34.10 | 34.11 | -0.380% | 96,213 | -22.046% |
| 2025-07-17 | 33.84 | 34.29 | 33.84 | 34.24 | +0.176% | 74,329 | -22.342% |
| 2025-07-16 | 34.00 | 34.18 | 33.51 | 34.18 | +1.334% | 109,811 | -22.206% |
| 2025-07-15 | 34.54 | 34.54 | 33.73 | 33.73 | -1.919% | 117,600 | -21.168% |
| 2025-07-14 | 34.17 | 34.46 | 34.15 | 34.39 | +0.350% | 97,836 | -22.681% |
| 2025-07-11 | 34.44 | 34.57 | 34.23 | 34.27 | -0.954% | 66,254 | -22.410% |
| 2025-07-10 | 34.44 | 34.65 | 34.30 | 34.60 | -0.374% | 78,771 | -23.150% |
| 2025-07-09 | 34.51 | 34.75 | 34.39 | 34.73 | +1.165% | 102,719 | -23.438% |
| 2025-07-08 | 34.08 | 34.39 | 34.07 | 34.33 | +0.971% | 80,443 | -22.546% |
| 2025-07-07 | 34.23 | 34.39 | 33.84 | 34.00 | -1.421% | 117,534 | -21.794% |
| 2025-07-03 | 34.29 | 34.54 | 34.29 | 34.49 | +0.701% | 95,384 | -22.905% |
| 2025-07-02 | 33.93 | 34.25 | 33.84 | 34.25 | +0.117% | 38,543 | -22.365% |
| 2025-07-01 | 34.04 | 34.24 | 33.92 | 34.21 | -0.029% | 97,227 | -22.274% |
| 2025-06-30 | 34.29 | 34.37 | 34.10 | 34.22 | +0.499% | 72,711 | -22.297% |
| 2025-06-27 | 34.12 | 34.27 | 33.87 | 34.05 | -0.117% | 114,294 | -21.909% |
| 2025-06-26 | 33.81 | 34.10 | 33.81 | 34.09 | +0.191% | 62,328 | -22.001% |
| 2025-06-25 | 34.48 | 34.48 | 33.97 | 34.02 | -0.860% | 86,281 | -21.852% |
| 2025-06-24 | 34.19 | 34.40 | 34.05 | 34.32 | +1.359% | 55,719 | -22.523% |
| 2025-06-23 | 33.54 | 33.94 | 33.34 | 33.86 | +0.564% | 58,921 | -21.471% |
| 2025-06-20 | 33.94 | 33.96 | 33.59 | 33.67 | -0.355% | 95,312 | -21.028% |
| 2025-06-18 | 33.46 | 33.79 | 33.32 | 33.79 | +0.148% | 73,749 | -21.308% |
| 2025-06-17 | 33.84 | 34.01 | 33.71 | 33.74 | -0.852% | 119,910 | -21.191% |
| 2025-06-16 | 33.90 | 34.20 | 33.80 | 34.03 | +1.159% | 68,399 | -21.863% |
| 2025-06-13 | 33.73 | 34.03 | 33.55 | 33.64 | -1.781% | 93,945 | -20.957% |
| 2025-06-12 | 34.16 | 34.26 | 34.00 | 34.25 | -0.581% | 43,304 | -22.365% |
| 2025-06-11 | 34.78 | 34.83 | 34.41 | 34.45 | -0.462% | 96,985 | -22.816% |
| 2025-06-10 | 34.55 | 34.67 | 34.49 | 34.61 | +0.698% | 69,322 | -23.172% |
| 2025-06-09 | 34.43 | 34.50 | 34.17 | 34.37 | +0.821% | 85,589 | -22.636% |
| 2025-06-06 | 33.95 | 34.12 | 33.90 | 34.09 | +1.610% | 154,435 | -22.001% |
| 2025-06-05 | 33.54 | 33.69 | 33.25 | 33.55 | -0.740% | 49,844 | -20.745% |
| 2025-06-04 | 33.94 | 33.99 | 33.73 | 33.80 | +0.178% | 106,054 | -21.331% |
| 2025-06-03 | 33.50 | 33.82 | 33.42 | 33.74 | +0.867% | 51,979 | -21.191% |
| 2025-06-02 | 33.42 | 33.45 | 32.95 | 33.45 | +0.571% | 117,741 | -20.508% |
| 2025-05-30 | 33.37 | 33.41 | 33.05 | 33.26 | -0.538% | 105,329 | -20.054% |
| 2025-05-29 | 33.63 | 33.63 | 33.20 | 33.44 | -0.535% | 58,793 | -20.484% |
| 2025-05-28 | 33.82 | 34.00 | 33.50 | 33.62 | -0.591% | 93,909 | -20.910% |
| 2025-05-27 | 33.55 | 33.85 | 33.40 | 33.82 | +2.083% | 74,638 | -21.378% |
| 2025-05-23 | 32.84 | 33.15 | 32.61 | 33.13 | -0.181% | 87,967 | -19.740% |
| 2025-05-22 | 32.95 | 33.30 | 32.86 | 33.19 | -0.688% | 57,801 | -19.886% |
| 2025-05-21 | 34.07 | 34.14 | 33.34 | 33.42 | -2.281% | 105,254 | -20.437% |
| 2025-05-20 | 34.13 | 34.34 | 34.02 | 34.20 | +0.059% | 45,555 | -22.251% |
| 2025-05-19 | 33.87 | 34.18 | 33.83 | 34.18 | -0.408% | 68,957 | -22.206% |
| 2025-05-16 | 34.13 | 34.35 | 34.00 | 34.32 | +0.763% | 78,765 | -22.523% |
| 2025-05-15 | 33.90 | 34.06 | 33.60 | 34.06 | -0.088% | 39,129 | -21.932% |
| 2025-05-14 | 34.25 | 34.32 | 34.00 | 34.09 | -0.583% | 129,568 | -22.001% |
| 2025-05-13 | 34.38 | 34.47 | 34.12 | 34.29 | +0.912% | 52,030 | -22.456% |
| 2025-05-12 | 34.30 | 34.33 | 33.76 | 33.98 | +2.907% | 75,640 | -21.748% |
| 2025-05-09 | 32.96 | 33.02 | 32.69 | 33.02 | +0.456% | 36,106 | -19.473% |
| 2025-05-08 | 32.64 | 32.98 | 32.33 | 32.87 | +1.326% | 51,271 | -19.106% |
| 2025-05-07 | 32.48 | 32.69 | 32.21 | 32.44 | +0.472% | 48,632 | -18.033% |
| 2025-05-06 | 32.19 | 32.57 | 32.16 | 32.29 | -0.989% | 50,941 | -17.646% |
| 2025-05-05 | 32.45 | 32.79 | 32.43 | 32.61 | -0.427% | 43,660 | -18.461% |
| 2025-05-02 | 32.27 | 32.79 | 32.25 | 32.75 | +2.522% | 80,151 | -18.809% |
| 2025-05-01 | 31.87 | 32.23 | 31.69 | 31.94 | -0.578% | 44,296 | -16.762% |
| 2025-04-30 | 31.70 | 32.14 | 31.42 | 32.13 | -0.341% | 71,493 | -17.242% |
| 2025-04-29 | 31.97 | 32.28 | 31.80 | 32.24 | +0.719% | 54,950 | -17.525% |
| 2025-04-28 | 31.88 | 32.13 | 31.61 | 32.01 | +0.692% | 81,004 | -16.932% |
| 2025-04-25 | 31.59 | 31.79 | 31.40 | 31.79 | +0.284% | 73,956 | -16.357% |
| 2025-04-24 | 31.35 | 31.89 | 31.35 | 31.70 | -0.063% | 29,211 | -16.120% |
| 2025-04-23 | 31.98 | 32.42 | 31.63 | 31.72 | +2.323% | 162,951 | -16.173% |
| 2025-04-22 | 30.62 | 31.10 | 30.61 | 31.00 | +2.445% | 101,860 | -14.226% |
| 2025-04-21 | 30.58 | 30.78 | 29.96 | 30.26 | -1.849% | 60,319 | -12.128% |
| 2025-04-17 | 30.64 | 31.02 | 30.57 | 30.83 | +0.851% | 66,957 | -13.753% |
| 2025-04-16 | 30.57 | 30.81 | 30.15 | 30.57 | -1.514% | 60,986 | -13.019% |
| 2025-04-15 | 30.90 | 31.23 | 30.90 | 31.04 | 0.000% | 36,544 | -14.336% |