RSST
Return Stacked U.S. Stocks & Managed Futures ETF
stockBATSETF
Market OpenOct 5, 2026 11:17:15 AM EDT
36.13USD+0.922%(+0.33)68,472
36.13Bid36.15Ask0.02SpreadRSST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.87 | 36.14 | 35.87 | 36.13 | +0.922% | 68,472 | 0.000% |
| 2026-10-02 | 35.29 | 35.80 | 35.27 | 35.80 | +1.201% | 132,144 | +0.922% |
| 2026-10-01 | 35.70 | 35.72 | 35.07 | 35.38 | -0.212% | 254,034 | +2.134% |
| 2026-09-30 | 35.54 | 35.90 | 35.33 | 35.45 | -0.085% | 100,393 | +1.918% |
| 2026-09-29 | 35.64 | 35.66 | 35.42 | 35.48 | -0.616% | 116,547 | +1.832% |
| 2026-09-28 | 36.02 | 36.02 | 35.65 | 35.70 | -0.224% | 186,867 | +1.204% |
| 2026-09-25 | 35.81 | 35.97 | 35.71 | 35.78 | -0.831% | 114,800 | +0.978% |
| 2026-09-24 | 35.50 | 36.08 | 35.45 | 36.08 | +0.810% | 217,563 | +0.139% |
| 2026-09-23 | 35.47 | 35.80 | 35.41 | 35.79 | +1.302% | 120,852 | +0.950% |
| 2026-09-22 | 35.32 | 35.50 | 35.22 | 35.33 | -0.127% | 203,382 | +2.264% |
| 2026-09-21 | 34.89 | 35.46 | 34.89 | 35.38 | +1.477% | 106,187 | +2.134% |
| 2026-09-18 | 34.75 | 34.86 | 34.58 | 34.86 | +0.563% | 84,170 | +3.643% |
| 2026-09-17 | 34.56 | 34.79 | 34.47 | 34.66 | +0.188% | 132,082 | +4.226% |
| 2026-09-16 | 34.75 | 34.75 | 34.23 | 34.60 | -0.202% | 105,379 | +4.422% |
| 2026-09-15 | 34.56 | 34.71 | 34.50 | 34.67 | +0.202% | 129,226 | +4.211% |
| 2026-09-14 | 34.63 | 34.78 | 34.47 | 34.60 | -0.460% | 209,336 | +4.422% |
| 2026-09-11 | 34.65 | 34.85 | 34.57 | 34.76 | +0.900% | 147,539 | +3.941% |
| 2026-09-10 | 34.09 | 34.46 | 34.06 | 34.45 | +0.997% | 128,232 | +4.877% |
| 2026-09-09 | 34.04 | 34.18 | 33.97 | 34.11 | -0.059% | 131,222 | +5.922% |
| 2026-09-08 | 34.25 | 34.27 | 34.09 | 34.13 | -0.350% | 255,874 | +5.860% |
| 2026-09-04 | 34.26 | 34.28 | 34.16 | 34.25 | -0.436% | 105,481 | +5.489% |
| 2026-09-03 | 33.91 | 34.40 | 33.88 | 34.40 | +1.132% | 197,335 | +5.029% |
| 2026-09-02 | 33.89 | 34.13 | 33.84 | 34.02 | +0.339% | 226,530 | +6.218% |
| 2026-09-01 | 33.73 | 33.95 | 33.73 | 33.90 | -0.118% | 95,589 | +6.578% |
| 2026-08-31 | 34.00 | 34.20 | 33.81 | 33.94 | -0.088% | 141,414 | +6.453% |
| 2026-08-28 | 34.06 | 34.29 | 33.91 | 33.97 | +0.280% | 165,659 | +6.359% |
| 2026-08-27 | 33.55 | 33.90 | 33.54 | 33.88 | +1.331% | 98,206 | +6.657% |
| 2026-08-26 | 33.28 | 33.55 | 33.28 | 33.43 | +0.505% | 92,639 | +8.077% |
| 2026-08-25 | 33.32 | 33.40 | 33.24 | 33.26 | -0.383% | 165,905 | +8.622% |
| 2026-08-24 | 33.59 | 33.59 | 33.37 | 33.39 | -0.890% | 186,163 | +8.206% |
| 2026-08-21 | 33.55 | 33.81 | 33.52 | 33.69 | +1.202% | 250,468 | +7.243% |
| 2026-08-20 | 33.49 | 33.56 | 33.26 | 33.29 | -0.568% | 98,679 | +8.531% |
| 2026-08-19 | 33.63 | 33.74 | 33.45 | 33.48 | -0.060% | 79,852 | +7.915% |
| 2026-08-18 | 33.79 | 33.80 | 33.50 | 33.50 | -1.296% | 85,035 | +7.851% |
| 2026-08-17 | 33.89 | 34.05 | 33.89 | 33.94 | -0.206% | 115,228 | +6.453% |
| 2026-08-14 | 33.87 | 34.02 | 33.87 | 34.01 | +0.177% | 57,711 | +6.233% |
| 2026-08-13 | 33.73 | 34.09 | 33.73 | 33.95 | +0.207% | 56,568 | +6.421% |
| 2026-08-12 | 33.73 | 33.91 | 33.70 | 33.88 | +0.504% | 57,080 | +6.641% |
| 2026-08-11 | 33.88 | 33.88 | 33.59 | 33.71 | -0.531% | 135,220 | +7.179% |
| 2026-08-10 | 33.74 | 33.89 | 33.60 | 33.89 | +0.863% | 131,661 | +6.610% |
| 2026-08-07 | 33.35 | 33.61 | 33.34 | 33.60 | +0.569% | 103,613 | +7.530% |
| 2026-08-06 | 33.41 | 33.50 | 33.34 | 33.41 | +0.300% | 79,119 | +8.141% |
| 2026-08-05 | 33.64 | 33.69 | 33.24 | 33.31 | -0.269% | 118,859 | +8.466% |
| 2026-08-04 | 32.78 | 33.43 | 32.74 | 33.40 | +2.125% | 81,999 | +8.174% |
| 2026-08-03 | 32.23 | 32.75 | 32.12 | 32.70 | +0.353% | 136,520 | +10.472% |
| 2026-07-31 | 32.49 | 32.65 | 32.18 | 32.59 | +1.262% | 70,329 | +10.862% |
| 2026-07-30 | 32.32 | 32.32 | 31.86 | 32.18 | +0.074% | 54,784 | +12.261% |
| 2026-07-29 | 32.89 | 32.89 | 32.11 | 32.16 | -2.011% | 97,513 | +12.345% |
| 2026-07-28 | 32.68 | 32.86 | 32.56 | 32.82 | +0.091% | 89,178 | +10.085% |
| 2026-07-27 | 33.09 | 33.23 | 32.67 | 32.79 | -0.877% | 61,347 | +10.186% |
| 2026-07-24 | 32.97 | 33.24 | 32.92 | 33.08 | -0.151% | 45,226 | +9.220% |
| 2026-07-23 | 33.24 | 33.33 | 32.98 | 33.13 | -0.957% | 49,815 | +9.055% |
| 2026-07-22 | 33.38 | 33.57 | 33.38 | 33.45 | +0.120% | 122,480 | +8.012% |
| 2026-07-21 | 33.00 | 33.41 | 33.00 | 33.41 | +2.109% | 132,488 | +8.141% |
| 2026-07-20 | 32.85 | 33.00 | 32.66 | 32.72 | +0.122% | 94,742 | +10.422% |
| 2026-07-17 | 32.49 | 32.85 | 32.37 | 32.68 | -0.819% | 47,639 | +10.557% |
| 2026-07-16 | 33.11 | 33.24 | 32.83 | 32.95 | -0.693% | 100,163 | +9.651% |
| 2026-07-15 | 33.34 | 33.34 | 32.92 | 33.18 | +0.060% | 85,465 | +8.891% |
| 2026-07-14 | 33.03 | 33.22 | 32.93 | 33.16 | +0.242% | 81,573 | +8.957% |
| 2026-07-13 | 32.94 | 33.16 | 32.94 | 33.08 | -0.106% | 191,634 | +9.220% |
| 2026-07-10 | 32.81 | 33.12 | 32.70 | 33.12 | +0.807% | 76,331 | +9.105% |
| 2026-07-09 | 32.67 | 32.85 | 32.57 | 32.85 | +0.674% | 224,541 | +9.985% |
| 2026-07-08 | 32.48 | 32.63 | 32.32 | 32.63 | -0.061% | 351,010 | +10.726% |
| 2026-07-07 | 32.79 | 32.79 | 32.39 | 32.65 | -0.457% | 152,544 | +10.658% |
| 2026-07-06 | 32.78 | 32.92 | 32.64 | 32.80 | +1.785% | 109,227 | +10.152% |
| 2026-07-02 | 32.24 | 32.52 | 31.85 | 32.22 | -1.242% | 129,610 | +12.119% |
| 2026-07-01 | 32.68 | 32.79 | 32.42 | 32.63 | -0.184% | 73,369 | +10.726% |
| 2026-06-30 | 32.40 | 32.79 | 32.30 | 32.69 | +2.029% | 67,652 | +10.523% |
| 2026-06-29 | 31.83 | 32.09 | 31.52 | 32.04 | +1.351% | 350,208 | +12.765% |
| 2026-06-26 | 31.27 | 31.85 | 31.22 | 31.61 | -1.024% | 58,139 | +14.288% |
| 2026-06-25 | 32.15 | 32.19 | 31.59 | 31.94 | +0.642% | 104,197 | +13.118% |
| 2026-06-24 | 31.90 | 32.17 | 31.58 | 31.74 | -1.195% | 68,597 | +13.845% |
| 2026-06-23 | 31.90 | 32.37 | 31.88 | 32.12 | -2.519% | 41,098 | +12.484% |
| 2026-06-22 | 33.12 | 33.23 | 32.79 | 32.95 | -0.106% | 149,011 | +9.651% |
| 2026-06-18 | 32.92 | 33.02 | 32.57 | 32.98 | +1.837% | 95,201 | +9.535% |
| 2026-06-17 | 32.67 | 32.86 | 32.33 | 32.39 | -1.099% | 72,744 | +11.547% |
| 2026-06-16 | 33.06 | 33.10 | 32.70 | 32.75 | -1.415% | 83,201 | +10.321% |
| 2026-06-15 | 32.71 | 33.24 | 32.71 | 33.22 | +2.310% | 110,848 | +8.760% |
| 2026-06-12 | 32.44 | 32.54 | 32.10 | 32.47 | +1.058% | 79,005 | +11.272% |
| 2026-06-11 | 31.76 | 32.25 | 31.47 | 32.13 | +2.260% | 63,443 | +12.449% |
| 2026-06-10 | 31.84 | 32.24 | 31.40 | 31.42 | -2.318% | 76,395 | +14.990% |
| 2026-06-09 | 32.89 | 33.10 | 31.10 | 32.17 | -1.423% | 77,350 | +12.325% |
| 2026-06-08 | 32.83 | 33.24 | 32.58 | 32.63 | +1.178% | 132,696 | +10.726% |
| 2026-06-05 | 33.95 | 33.95 | 32.10 | 32.25 | -6.562% | 188,007 | +12.031% |
| 2026-06-04 | 33.92 | 34.58 | 33.92 | 34.52 | +0.247% | 113,033 | +4.679% |
| 2026-06-03 | 34.79 | 34.79 | 34.42 | 34.43 | -0.949% | 202,139 | +4.938% |
| 2026-06-02 | 34.26 | 34.78 | 34.26 | 34.76 | +1.114% | 122,580 | +3.941% |
| 2026-06-01 | 33.98 | 34.58 | 33.98 | 34.38 | +1.422% | 105,221 | +5.100% |
| 2026-05-29 | 33.84 | 34.05 | 33.74 | 33.90 | +0.261% | 64,801 | +6.594% |
| 2026-05-28 | 33.44 | 33.88 | 33.35 | 33.81 | +0.855% | 73,092 | +6.873% |
| 2026-05-27 | 33.60 | 33.60 | 33.34 | 33.52 | -0.916% | 376,570 | +7.786% |
| 2026-05-26 | 33.88 | 34.02 | 33.69 | 33.83 | +0.535% | 99,558 | +6.799% |
| 2026-05-22 | 33.61 | 33.90 | 33.60 | 33.65 | +0.508% | 41,257 | +7.370% |
| 2026-05-21 | 33.30 | 33.53 | 33.27 | 33.48 | +0.300% | 65,509 | +7.915% |
| 2026-05-20 | 33.19 | 33.38 | 33.05 | 33.38 | +0.694% | 148,370 | +8.238% |
| 2026-05-19 | 33.20 | 33.40 | 32.90 | 33.15 | -0.986% | 60,419 | +8.989% |
| 2026-05-18 | 33.37 | 33.53 | 33.11 | 33.48 | +0.240% | 86,704 | +7.915% |
| 2026-05-15 | 33.53 | 33.70 | 33.20 | 33.40 | -1.851% | 71,561 | +8.174% |
| 2026-05-14 | 33.71 | 34.06 | 33.68 | 34.03 | +0.621% | 87,390 | +6.171% |
| 2026-05-13 | 33.64 | 33.88 | 33.36 | 33.82 | +0.715% | 56,257 | +6.830% |
| 2026-05-12 | 33.29 | 33.61 | 33.01 | 33.58 | +0.539% | 103,702 | +7.594% |
| 2026-05-11 | 33.04 | 33.46 | 33.04 | 33.40 | +1.093% | 89,873 | +8.174% |
| 2026-05-08 | 32.72 | 33.05 | 32.70 | 33.04 | +1.627% | 59,080 | +9.356% |
| 2026-05-07 | 32.59 | 32.65 | 32.42 | 32.51 | -0.398% | 211,339 | +11.135% |
| 2026-05-06 | 32.37 | 32.69 | 32.35 | 32.64 | +1.493% | 531,729 | +10.692% |
| 2026-05-05 | 32.11 | 32.30 | 32.03 | 32.16 | +0.689% | 55,765 | +12.345% |
| 2026-05-04 | 31.96 | 32.06 | 31.77 | 31.94 | +0.094% | 61,083 | +13.118% |
| 2026-05-01 | 31.88 | 32.13 | 31.88 | 31.91 | +0.188% | 56,843 | +13.225% |
| 2026-04-30 | 31.57 | 31.92 | 31.35 | 31.85 | +0.537% | 57,597 | +13.438% |
| 2026-04-29 | 31.57 | 31.68 | 31.42 | 31.68 | +0.348% | 37,451 | +14.047% |
| 2026-04-28 | 31.54 | 31.59 | 31.33 | 31.57 | -0.442% | 74,219 | +14.444% |
| 2026-04-27 | 31.63 | 31.74 | 31.51 | 31.71 | +0.253% | 78,572 | +13.939% |
| 2026-04-24 | 31.48 | 31.63 | 31.31 | 31.63 | +0.797% | 57,942 | +14.227% |
| 2026-04-23 | 31.40 | 31.55 | 31.09 | 31.38 | -0.476% | 69,328 | +15.137% |
| 2026-04-22 | 31.32 | 31.56 | 31.25 | 31.53 | +1.611% | 58,873 | +14.589% |
| 2026-04-21 | 31.32 | 31.38 | 30.91 | 31.03 | -0.736% | 62,481 | +16.436% |
| 2026-04-20 | 31.07 | 31.26 | 31.07 | 31.26 | -0.032% | 55,896 | +15.579% |
| 2026-04-17 | 31.05 | 31.32 | 30.97 | 31.27 | +0.806% | 57,311 | +15.542% |
| 2026-04-16 | 31.01 | 31.07 | 30.84 | 31.02 | +0.518% | 116,170 | +16.473% |
| 2026-04-15 | 30.64 | 30.86 | 30.57 | 30.86 | +0.982% | 52,451 | +17.077% |
| 2026-04-14 | 30.31 | 30.56 | 30.27 | 30.56 | +1.125% | 107,445 | +18.226% |
| 2026-04-13 | 29.77 | 30.23 | 29.75 | 30.22 | +1.341% | 29,277 | +19.557% |
| 2026-04-10 | 29.95 | 29.97 | 29.73 | 29.82 | -0.184% | 33,274 | +21.160% |
| 2026-04-09 | 29.65 | 29.91 | 29.56 | 29.88 | +1.271% | 38,232 | +20.937% |
| 2026-04-08 | 29.56 | 29.60 | 29.32 | 29.50 | +1.900% | 140,312 | +22.475% |
| 2026-04-07 | 28.80 | 28.95 | 28.64 | 28.95 | -0.138% | 42,970 | +24.801% |
| 2026-04-06 | 28.75 | 28.99 | 28.75 | 28.99 | +0.660% | 201,250 | +24.629% |
| 2026-04-02 | 28.25 | 28.80 | 28.25 | 28.80 | +0.770% | 55,588 | +25.451% |
| 2026-04-01 | 28.52 | 28.73 | 28.43 | 28.58 | +1.061% | 141,793 | +26.417% |
| 2026-03-31 | 27.76 | 28.34 | 27.75 | 28.28 | +3.024% | 113,675 | +27.758% |
| 2026-03-30 | 27.89 | 27.89 | 27.38 | 27.45 | -0.831% | 62,548 | +31.621% |
| 2026-03-27 | 27.89 | 27.98 | 27.60 | 27.68 | -1.354% | 74,460 | +30.527% |
| 2026-03-26 | 28.26 | 28.48 | 28.01 | 28.06 | -1.475% | 266,430 | +28.760% |
| 2026-03-25 | 28.55 | 28.63 | 28.38 | 28.48 | +0.529% | 48,563 | +26.861% |
| 2026-03-24 | 28.09 | 28.47 | 28.09 | 28.33 | +0.177% | 50,202 | +27.533% |
| 2026-03-23 | 28.37 | 28.70 | 28.24 | 28.28 | +0.551% | 86,123 | +27.758% |
| 2026-03-20 | 28.59 | 28.66 | 27.99 | 28.13 | -1.798% | 45,970 | +28.462% |
| 2026-03-19 | 28.53 | 28.81 | 28.35 | 28.64 | -1.071% | 88,364 | +26.152% |
| 2026-03-18 | 29.63 | 29.63 | 28.94 | 28.95 | -1.765% | 92,833 | +24.801% |
| 2026-03-17 | 29.59 | 29.69 | 29.45 | 29.47 | +0.683% | 76,321 | +22.599% |
| 2026-03-16 | 29.29 | 29.45 | 29.23 | 29.27 | +1.667% | 66,807 | +23.437% |
| 2026-03-13 | 29.34 | 29.46 | 28.79 | 28.79 | -1.505% | 57,194 | +25.495% |
| 2026-03-12 | 29.49 | 29.56 | 29.23 | 29.23 | -1.946% | 51,646 | +23.606% |
| 2026-03-11 | 29.78 | 29.85 | 29.57 | 29.81 | +0.168% | 85,968 | +21.201% |
| 2026-03-10 | 29.73 | 30.05 | 29.60 | 29.76 | +0.371% | 40,384 | +21.405% |
| 2026-03-09 | 29.00 | 29.67 | 28.82 | 29.65 | +0.885% | 63,600 | +21.855% |
| 2026-03-06 | 29.56 | 29.59 | 29.01 | 29.39 | -1.144% | 53,008 | +22.933% |
| 2026-03-05 | 29.94 | 30.01 | 29.35 | 29.73 | -1.719% | 53,797 | +21.527% |
| 2026-03-04 | 29.85 | 30.30 | 29.75 | 30.25 | +2.334% | 37,994 | +19.438% |
| 2026-03-03 | 29.20 | 29.78 | 28.75 | 29.56 | -3.399% | 105,266 | +22.226% |
| 2026-03-02 | 30.00 | 30.70 | 30.00 | 30.60 | -0.326% | 50,156 | +18.072% |
| 2026-02-27 | 30.53 | 30.70 | 30.43 | 30.70 | +0.130% | 77,563 | +17.687% |
| 2026-02-26 | 30.88 | 30.88 | 30.09 | 30.66 | -0.712% | 53,970 | +17.841% |
| 2026-02-25 | 30.52 | 31.56 | 30.52 | 30.88 | +1.813% | 35,005 | +17.001% |
| 2026-02-24 | 29.99 | 30.39 | 29.99 | 30.33 | +0.999% | 41,130 | +19.123% |
| 2026-02-23 | 30.38 | 30.53 | 29.81 | 30.03 | -1.217% | 62,255 | +20.313% |
| 2026-02-20 | 29.94 | 30.40 | 29.84 | 30.40 | +1.435% | 68,277 | +18.849% |
| 2026-02-19 | 29.89 | 30.18 | 29.69 | 29.97 | +0.100% | 86,321 | +20.554% |
| 2026-02-18 | 29.89 | 31.27 | 29.82 | 29.94 | +0.740% | 341,864 | +20.675% |
| 2026-02-17 | 29.49 | 29.84 | 29.13 | 29.72 | +0.169% | 72,976 | +21.568% |
| 2026-02-13 | 29.51 | 29.95 | 29.38 | 29.67 | +0.440% | 93,137 | +21.773% |
| 2026-02-12 | 30.58 | 30.58 | 29.46 | 29.54 | -2.701% | 80,975 | +22.309% |
| 2026-02-11 | 30.49 | 30.65 | 30.16 | 30.36 | +0.364% | 105,032 | +19.005% |
| 2026-02-10 | 30.47 | 30.52 | 30.25 | 30.25 | -0.820% | 89,267 | +19.438% |
| 2026-02-09 | 30.04 | 30.58 | 29.90 | 30.50 | +1.768% | 57,120 | +18.459% |
| 2026-02-06 | 29.12 | 30.10 | 29.12 | 29.97 | +4.171% | 56,545 | +20.554% |
| 2026-02-05 | 29.08 | 29.30 | 28.67 | 28.77 | -3.164% | 91,553 | +25.582% |
| 2026-02-04 | 30.28 | 30.28 | 29.41 | 29.71 | -0.602% | 107,462 | +21.609% |
| 2026-02-03 | 30.08 | 33.09 | 29.43 | 29.89 | +0.100% | 54,999 | +20.877% |
| 2026-02-02 | 29.55 | 29.98 | 29.47 | 29.86 | +0.844% | 116,797 | +20.998% |
| 2026-01-30 | 30.40 | 30.51 | 29.00 | 29.61 | -4.760% | 121,726 | +22.020% |
| 2026-01-29 | 31.53 | 31.69 | 29.62 | 31.09 | 0.000% | 109,011 | +16.211% |
| 2026-01-28 | 30.90 | 31.09 | 30.71 | 31.09 | +0.974% | 69,690 | +16.211% |
| 2026-01-27 | 30.48 | 30.79 | 30.41 | 30.79 | +1.483% | 72,354 | +17.343% |
| 2026-01-26 | 30.16 | 30.56 | 30.16 | 30.34 | +0.764% | 179,400 | +19.084% |
| 2026-01-23 | 30.00 | 30.23 | 29.91 | 30.11 | +0.266% | 81,170 | +19.993% |
| 2026-01-22 | 29.74 | 30.14 | 29.71 | 30.03 | +1.521% | 33,177 | +20.313% |
| 2026-01-21 | 29.05 | 30.23 | 28.95 | 29.58 | +2.459% | 91,513 | +22.143% |
| 2026-01-20 | 29.55 | 29.55 | 28.76 | 28.87 | -3.509% | 212,794 | +25.147% |
| 2026-01-16 | 30.07 | 30.07 | 29.60 | 29.92 | -0.300% | 39,488 | +20.755% |
| 2026-01-15 | 30.09 | 30.32 | 29.95 | 30.01 | -0.233% | 70,789 | +20.393% |
| 2026-01-14 | 30.03 | 30.08 | 29.60 | 30.08 | 0.000% | 100,352 | +20.113% |
| 2026-01-13 | 30.28 | 30.28 | 29.89 | 30.08 | -0.133% | 98,254 | +20.113% |
| 2026-01-12 | 29.76 | 30.17 | 29.76 | 30.12 | +1.108% | 93,549 | +19.954% |
| 2026-01-09 | 29.49 | 29.86 | 29.30 | 29.79 | +2.021% | 124,699 | +21.282% |
| 2026-01-08 | 29.02 | 29.22 | 28.90 | 29.20 | -0.205% | 153,525 | +23.733% |
| 2026-01-07 | 29.63 | 29.63 | 29.18 | 29.26 | -1.249% | 93,130 | +23.479% |
| 2026-01-06 | 29.23 | 29.65 | 29.23 | 29.63 | +1.403% | 149,451 | +21.937% |
| 2026-01-05 | 28.79 | 29.28 | 28.79 | 29.22 | +2.275% | 84,518 | +23.648% |
| 2026-01-02 | 28.58 | 28.79 | 28.20 | 28.57 | +0.776% | 72,701 | +26.461% |
| 2025-12-31 | 28.71 | 28.71 | 28.30 | 28.35 | -1.835% | 71,983 | +27.443% |
| 2025-12-30 | 28.82 | 29.03 | 28.80 | 28.88 | +0.732% | 50,923 | +25.104% |
| 2025-12-29 | 29.11 | 29.16 | 28.48 | 28.67 | -3.305% | 45,817 | +26.020% |
| 2025-12-26 | 29.46 | 29.65 | 29.41 | 29.65 | +1.195% | 41,759 | +21.855% |
| 2025-12-24 | 29.20 | 29.34 | 29.13 | 29.30 | +0.171% | 29,686 | +23.311% |
| 2025-12-23 | 28.89 | 29.25 | 28.83 | 29.25 | +1.106% | 60,074 | +23.521% |
| 2025-12-22 | 28.84 | 28.95 | 28.63 | 28.93 | +1.331% | 83,429 | +24.888% |
| 2025-12-19 | 28.07 | 28.62 | 28.07 | 28.55 | +2.183% | 27,146 | +26.550% |
| 2025-12-18 | 27.97 | 28.28 | 27.74 | 27.94 | +1.269% | 125,492 | +29.313% |
| 2025-12-17 | 27.98 | 28.10 | 27.54 | 27.59 | -0.827% | 24,528 | +30.953% |
| 2025-12-16 | 28.04 | 28.04 | 27.53 | 27.82 | -0.961% | 45,350 | +29.871% |
| 2025-12-15 | 28.27 | 28.27 | 27.95 | 28.09 | +0.609% | 33,360 | +28.622% |
| 2025-12-12 | 28.69 | 28.69 | 27.76 | 27.92 | -2.718% | 33,815 | +29.405% |
| 2025-12-11 | 28.32 | 28.70 | 28.11 | 28.70 | +1.449% | 38,937 | +25.889% |
| 2025-12-10 | 27.92 | 28.50 | 27.92 | 28.29 | +0.712% | 56,996 | +27.713% |
| 2025-12-09 | 28.06 | 28.22 | 27.98 | 28.09 | +0.789% | 19,785 | +28.622% |
| 2025-12-08 | 28.07 | 28.14 | 27.78 | 27.87 | -1.380% | 27,413 | +29.638% |
| 2025-12-05 | 28.24 | 28.40 | 28.06 | 28.26 | +0.462% | 38,768 | +27.849% |
| 2025-12-04 | 28.01 | 28.17 | 27.89 | 28.13 | +0.107% | 69,007 | +28.439% |
| 2025-12-03 | 27.80 | 28.15 | 27.80 | 28.10 | +1.006% | 56,230 | +28.577% |
| 2025-12-02 | 27.81 | 28.02 | 27.75 | 27.82 | +0.361% | 37,413 | +29.871% |
| 2025-12-01 | 27.84 | 28.20 | 27.69 | 27.72 | -0.823% | 22,579 | +30.339% |
| 2025-11-28 | 27.90 | 29.02 | 27.63 | 27.95 | +0.347% | 21,757 | +29.267% |
| 2025-11-26 | 27.69 | 27.94 | 27.55 | 27.85 | +1.433% | 24,885 | +29.715% |
| 2025-11-25 | 26.92 | 27.49 | 26.76 | 27.46 | +1.419% | 46,771 | +31.573% |
| 2025-11-24 | 26.70 | 27.09 | 26.59 | 27.08 | +2.482% | 59,889 | +33.440% |
| 2025-11-21 | 26.07 | 26.80 | 25.99 | 26.42 | +1.615% | 30,460 | +36.752% |
| 2025-11-20 | 27.38 | 27.52 | 26.00 | 26.00 | -2.622% | 24,429 | +38.962% |
| 2025-11-19 | 26.57 | 27.07 | 25.88 | 26.70 | -0.075% | 29,016 | +35.318% |
| 2025-11-18 | 26.66 | 26.90 | 26.23 | 26.72 | -0.853% | 84,062 | +35.217% |
| 2025-11-17 | 27.34 | 27.52 | 26.61 | 26.95 | -1.821% | 66,888 | +34.063% |
| 2025-11-14 | 26.98 | 27.70 | 26.83 | 27.45 | -0.109% | 49,047 | +31.621% |
| 2025-11-13 | 28.29 | 28.29 | 27.46 | 27.48 | -3.714% | 51,398 | +31.477% |
| 2025-11-12 | 28.50 | 28.57 | 28.35 | 28.54 | +0.246% | 39,168 | +26.594% |
| 2025-11-11 | 28.06 | 28.68 | 28.00 | 28.47 | +1.173% | 40,650 | +26.906% |
| 2025-11-10 | 27.78 | 28.21 | 27.68 | 28.14 | +3.152% | 60,447 | +28.394% |
| 2025-11-07 | 27.00 | 27.36 | 26.60 | 27.28 | +0.073% | 72,029 | +32.441% |
| 2025-11-06 | 27.61 | 27.71 | 27.11 | 27.26 | -1.748% | 84,934 | +32.539% |
| 2025-11-05 | 27.59 | 28.32 | 27.52 | 27.75 | +0.671% | 68,706 | +30.222% |
| 2025-11-04 | 27.78 | 27.82 | 27.36 | 27.56 | -2.096% | 71,903 | +31.096% |
| 2025-11-03 | 28.32 | 28.32 | 27.86 | 28.15 | +0.824% | 191,906 | +28.348% |
| 2025-10-31 | 28.06 | 28.26 | 27.85 | 27.92 | -0.534% | 72,989 | +29.405% |
| 2025-10-30 | 28.19 | 28.32 | 28.01 | 28.07 | -1.127% | 61,770 | +28.714% |
| 2025-10-29 | 28.46 | 28.68 | 28.13 | 28.39 | +0.106% | 107,326 | +27.263% |
| 2025-10-28 | 28.43 | 28.51 | 28.25 | 28.36 | +0.141% | 80,338 | +27.398% |
| 2025-10-27 | 27.98 | 28.38 | 27.98 | 28.32 | +1.396% | 86,451 | +27.578% |
| 2025-10-24 | 27.98 | 28.02 | 27.82 | 27.93 | +1.232% | 23,970 | +29.359% |
| 2025-10-23 | 27.43 | 27.71 | 27.41 | 27.59 | +1.546% | 36,939 | +30.953% |
| 2025-10-22 | 27.32 | 27.41 | 26.88 | 27.17 | -0.513% | 24,231 | +32.978% |
| 2025-10-21 | 27.60 | 27.60 | 27.27 | 27.31 | -1.868% | 73,608 | +32.296% |
| 2025-10-20 | 27.51 | 27.90 | 27.51 | 27.83 | +2.808% | 26,921 | +29.824% |
| 2025-10-17 | 27.07 | 27.18 | 26.78 | 27.07 | -0.148% | 170,466 | +33.469% |
| 2025-10-16 | 27.34 | 27.66 | 26.89 | 27.11 | -0.586% | 92,059 | +33.272% |
| 2025-10-15 | 27.39 | 27.62 | 26.84 | 27.27 | +0.626% | 30,213 | +32.491% |
| 2025-10-14 | 26.48 | 27.23 | 26.35 | 27.10 | +0.482% | 32,074 | +33.321% |
| 2025-10-13 | 26.41 | 27.14 | 26.41 | 26.97 | +4.252% | 30,887 | +33.964% |
| 2025-10-10 | 27.28 | 27.38 | 25.86 | 25.87 | -5.169% | 21,198 | +39.660% |
| 2025-10-09 | 27.74 | 27.88 | 27.08 | 27.28 | -1.442% | 36,350 | +32.441% |
| 2025-10-08 | 27.44 | 27.73 | 27.37 | 27.68 | +1.986% | 55,584 | +30.532% |
| 2025-10-07 | 27.41 | 27.43 | 26.99 | 27.14 | -1.165% | 37,895 | +33.125% |
| 2025-10-06 | 27.39 | 27.46 | 27.17 | 27.46 | +1.628% | 34,257 | +31.573% |
| 2025-10-03 | 26.85 | 27.27 | 26.85 | 27.02 | +1.236% | 27,532 | +33.716% |
| 2025-10-02 | 27.01 | 27.01 | 26.36 | 26.69 | -0.559% | 33,157 | +35.369% |
| 2025-10-01 | 26.55 | 26.96 | 26.37 | 26.84 | +1.436% | 21,798 | +34.613% |
| 2025-09-30 | 26.12 | 26.56 | 26.11 | 26.46 | +0.265% | 61,589 | +36.546% |
| 2025-09-29 | 26.43 | 26.61 | 26.26 | 26.39 | +0.533% | 18,536 | +36.908% |
| 2025-09-26 | 25.86 | 26.29 | 25.86 | 26.25 | +1.749% | 24,734 | +37.638% |
| 2025-09-25 | 25.41 | 25.85 | 25.41 | 25.80 | -0.352% | 22,683 | +40.045% |
| 2025-09-24 | 26.13 | 26.23 | 25.86 | 25.89 | -0.729% | 25,703 | +39.552% |
| 2025-09-23 | 26.43 | 26.52 | 26.06 | 26.08 | -0.799% | 79,643 | +38.535% |
| 2025-09-22 | 25.87 | 26.37 | 25.87 | 26.29 | +1.388% | 15,895 | +37.429% |
| 2025-09-19 | 25.75 | 25.98 | 25.56 | 25.93 | +0.856% | 29,868 | +39.337% |
| 2025-09-18 | 25.59 | 26.51 | 25.59 | 25.71 | +1.061% | 22,780 | +40.529% |
| 2025-09-17 | 25.59 | 25.79 | 25.02 | 25.44 | -1.166% | 41,054 | +42.020% |
| 2025-09-16 | 25.80 | 25.91 | 25.57 | 25.74 | +0.125% | 31,668 | +40.365% |
| 2025-09-15 | 25.62 | 25.75 | 25.44 | 25.71 | +1.092% | 37,071 | +40.541% |
| 2025-09-12 | 25.41 | 25.45 | 25.31 | 25.43 | +0.375% | 67,789 | +42.076% |
| 2025-09-11 | 25.11 | 25.44 | 25.09 | 25.34 | +1.665% | 51,374 | +42.609% |
| 2025-09-10 | 25.00 | 25.15 | 24.83 | 24.92 | +0.403% | 54,735 | +44.984% |
| 2025-09-09 | 24.82 | 24.97 | 24.70 | 24.82 | +0.283% | 33,633 | +45.568% |
| 2025-09-08 | 24.67 | 24.93 | 24.60 | 24.75 | +0.979% | 27,177 | +45.980% |
| 2025-09-05 | 24.94 | 24.95 | 24.35 | 24.51 | -0.478% | 35,256 | +47.409% |
| 2025-09-04 | 24.42 | 24.63 | 24.34 | 24.63 | +1.182% | 27,697 | +46.704% |
| 2025-09-03 | 24.26 | 24.41 | 24.09 | 24.34 | +0.787% | 54,763 | +48.439% |
| 2025-09-02 | 24.05 | 24.25 | 23.71 | 24.15 | -0.408% | 41,894 | +49.607% |
| 2025-08-29 | 24.45 | 24.45 | 24.18 | 24.25 | -1.105% | 28,875 | +48.996% |
| 2025-08-28 | 24.44 | 24.55 | 24.26 | 24.52 | +0.574% | 23,860 | +47.349% |
| 2025-08-27 | 24.24 | 24.38 | 24.08 | 24.38 | +0.536% | 19,792 | +48.195% |
| 2025-08-26 | 24.12 | 24.26 | 24.08 | 24.25 | -0.082% | 36,417 | +48.990% |
| 2025-08-25 | 24.30 | 24.45 | 24.17 | 24.27 | -0.492% | 27,859 | +48.867% |
| 2025-08-22 | 24.09 | 24.54 | 24.09 | 24.39 | +3.042% | 18,517 | +48.134% |
| 2025-08-21 | 23.72 | 23.90 | 23.61 | 23.67 | -1.087% | 35,201 | +52.640% |
| 2025-08-20 | 23.85 | 23.96 | 23.60 | 23.93 | -0.042% | 13,747 | +50.982% |
| 2025-08-19 | 24.11 | 24.21 | 23.75 | 23.94 | -0.499% | 22,894 | +50.919% |
| 2025-08-18 | 24.09 | 24.24 | 24.05 | 24.06 | -0.784% | 24,182 | +50.166% |
| 2025-08-15 | 24.25 | 24.28 | 24.11 | 24.25 | +0.248% | 18,264 | +48.990% |
| 2025-08-14 | 24.11 | 24.31 | 24.11 | 24.19 | +0.041% | 31,682 | +49.359% |
| 2025-08-13 | 24.27 | 24.32 | 24.09 | 24.18 | +0.624% | 29,548 | +49.421% |
| 2025-08-12 | 23.65 | 24.14 | 23.65 | 24.03 | +2.125% | 35,349 | +50.354% |
| 2025-08-11 | 23.66 | 23.72 | 23.53 | 23.53 | -1.134% | 16,982 | +53.549% |
| 2025-08-08 | 23.50 | 23.87 | 23.50 | 23.80 | +1.927% | 27,157 | +51.807% |
| 2025-08-07 | 23.59 | 23.75 | 23.20 | 23.35 | +0.129% | 35,485 | +54.732% |
| 2025-08-06 | 23.20 | 23.45 | 23.12 | 23.32 | +1.084% | 32,177 | +54.931% |
| 2025-08-05 | 23.17 | 23.37 | 22.94 | 23.07 | +0.174% | 33,624 | +56.610% |
| 2025-08-04 | 22.96 | 23.13 | 22.96 | 23.03 | +2.858% | 29,688 | +56.882% |
| 2025-08-01 | 23.07 | 23.50 | 22.31 | 22.39 | -4.070% | 183,020 | +61.367% |
| 2025-07-31 | 23.30 | 23.67 | 23.10 | 23.34 | -0.171% | 22,540 | +54.799% |
| 2025-07-30 | 24.00 | 24.15 | 23.24 | 23.38 | -3.548% | 66,187 | +54.534% |
| 2025-07-29 | 24.30 | 24.33 | 24.04 | 24.24 | +0.290% | 39,453 | +49.051% |
| 2025-07-28 | 24.34 | 24.38 | 24.09 | 24.17 | -1.921% | 19,314 | +49.483% |
| 2025-07-25 | 24.56 | 24.70 | 24.47 | 24.64 | +0.135% | 18,377 | +46.612% |
| 2025-07-24 | 24.62 | 24.83 | 24.61 | 24.61 | -0.162% | 54,613 | +46.810% |
| 2025-07-23 | 24.56 | 24.76 | 24.26 | 24.65 | +1.417% | 37,574 | +46.572% |
| 2025-07-22 | 24.11 | 24.32 | 23.92 | 24.31 | +0.750% | 33,432 | +48.648% |
| 2025-07-21 | 24.13 | 24.36 | 24.07 | 24.12 | +0.856% | 27,453 | +49.764% |
| 2025-07-18 | 24.10 | 24.16 | 23.83 | 23.92 | -0.250% | 30,478 | +51.045% |
| 2025-07-17 | 23.60 | 24.04 | 23.60 | 23.98 | +1.310% | 57,791 | +50.667% |
| 2025-07-16 | 23.43 | 23.74 | 23.30 | 23.67 | +1.111% | 64,126 | +52.640% |
| 2025-07-15 | 23.92 | 23.92 | 23.41 | 23.41 | -1.837% | 190,739 | +54.336% |
| 2025-07-14 | 23.76 | 23.99 | 23.73 | 23.85 | -0.259% | 106,438 | +51.501% |
| 2025-07-11 | 23.86 | 24.07 | 23.79 | 23.91 | -0.747% | 25,381 | +51.108% |
| 2025-07-10 | 23.95 | 24.18 | 23.81 | 24.09 | +0.543% | 60,996 | +49.979% |
| 2025-07-09 | 23.91 | 23.97 | 23.67 | 23.96 | +1.482% | 19,695 | +50.793% |
| 2025-07-08 | 23.30 | 23.73 | 23.23 | 23.61 | +1.330% | 35,492 | +53.028% |
| 2025-07-07 | 23.49 | 23.57 | 23.10 | 23.30 | -1.853% | 41,565 | +55.064% |
| 2025-07-03 | 23.57 | 23.84 | 23.57 | 23.74 | +0.721% | 24,039 | +52.190% |
| 2025-07-02 | 23.31 | 23.70 | 23.30 | 23.57 | +1.072% | 24,792 | +53.288% |
| 2025-07-01 | 23.35 | 23.50 | 23.31 | 23.32 | 0.000% | 34,038 | +54.931% |
| 2025-06-30 | 23.21 | 23.49 | 23.20 | 23.32 | +0.821% | 75,049 | +54.931% |
| 2025-06-27 | 23.14 | 23.34 | 22.97 | 23.13 | +0.434% | 46,293 | +56.204% |
| 2025-06-26 | 22.80 | 23.15 | 22.80 | 23.03 | +2.083% | 59,546 | +56.882% |
| 2025-06-25 | 22.51 | 22.73 | 22.44 | 22.56 | +0.222% | 54,647 | +60.151% |
| 2025-06-24 | 22.28 | 22.64 | 22.28 | 22.51 | +1.625% | 31,016 | +60.506% |
| 2025-06-23 | 21.94 | 22.35 | 21.84 | 22.15 | +1.049% | 34,400 | +63.115% |
| 2025-06-20 | 22.19 | 22.27 | 21.92 | 21.92 | -0.918% | 56,659 | +64.827% |
| 2025-06-18 | 22.28 | 22.39 | 22.08 | 22.12 | +0.196% | 45,367 | +63.313% |
| 2025-06-17 | 22.34 | 22.49 | 22.08 | 22.08 | -1.657% | 30,535 | +63.632% |
| 2025-06-16 | 22.40 | 22.67 | 22.40 | 22.45 | +1.318% | 114,310 | +60.921% |
| 2025-06-13 | 22.21 | 22.49 | 22.16 | 22.16 | -1.903% | 53,711 | +63.042% |
| 2025-06-12 | 22.50 | 22.66 | 22.48 | 22.59 | +0.938% | 1,014,631 | +59.938% |
| 2025-06-11 | 22.47 | 22.65 | 22.36 | 22.38 | -0.267% | 38,783 | +61.439% |
| 2025-06-10 | 22.40 | 22.50 | 22.33 | 22.44 | +0.268% | 187,046 | +61.007% |
| 2025-06-09 | 22.31 | 22.52 | 22.31 | 22.38 | +0.314% | 21,714 | +61.439% |
| 2025-06-06 | 22.20 | 22.54 | 22.20 | 22.31 | +0.768% | 30,171 | +61.945% |
| 2025-06-05 | 22.57 | 22.57 | 22.12 | 22.14 | -0.762% | 61,155 | +63.189% |
| 2025-06-04 | 22.42 | 22.48 | 22.30 | 22.31 | +0.450% | 33,662 | +61.945% |
| 2025-06-03 | 22.17 | 22.34 | 22.13 | 22.21 | +0.090% | 40,032 | +62.674% |
| 2025-06-02 | 21.96 | 22.19 | 21.95 | 22.19 | +1.696% | 212,834 | +62.821% |
| 2025-05-30 | 21.99 | 22.00 | 21.69 | 21.82 | -0.365% | 58,562 | +65.582% |
| 2025-05-29 | 22.03 | 22.08 | 21.85 | 21.90 | +0.782% | 20,170 | +64.977% |
| 2025-05-28 | 21.96 | 22.00 | 21.73 | 21.73 | -1.362% | 41,375 | +66.268% |
| 2025-05-27 | 21.93 | 22.03 | 21.84 | 22.03 | +1.849% | 37,016 | +64.004% |
| 2025-05-23 | 21.50 | 21.69 | 21.34 | 21.63 | -0.368% | 69,787 | +67.037% |
| 2025-05-22 | 21.67 | 21.80 | 21.58 | 21.71 | +0.185% | 34,235 | +66.421% |
| 2025-05-21 | 22.06 | 22.08 | 21.60 | 21.67 | -1.768% | 39,428 | +66.728% |
| 2025-05-20 | 22.08 | 22.08 | 21.93 | 22.06 | +0.364% | 22,938 | +63.781% |
| 2025-05-19 | 21.82 | 22.05 | 21.74 | 21.98 | +0.274% | 28,381 | +64.377% |
| 2025-05-16 | 21.80 | 21.92 | 21.69 | 21.92 | +0.874% | 27,114 | +64.827% |
| 2025-05-15 | 21.54 | 21.84 | 21.54 | 21.73 | +0.416% | 39,155 | +66.268% |
| 2025-05-14 | 21.72 | 21.72 | 21.48 | 21.64 | -0.460% | 234,367 | +66.959% |
| 2025-05-13 | 21.46 | 21.74 | 21.46 | 21.74 | +1.447% | 54,802 | +66.191% |
| 2025-05-12 | 21.34 | 21.43 | 21.27 | 21.43 | +2.438% | 24,156 | +68.595% |
| 2025-05-09 | 20.99 | 21.14 | 20.92 | 20.92 | +0.144% | 27,324 | +72.706% |
| 2025-05-08 | 20.95 | 21.22 | 20.87 | 20.89 | -0.191% | 47,553 | +72.954% |
| 2025-05-07 | 21.01 | 21.03 | 20.80 | 20.93 | -0.333% | 21,003 | +72.623% |
| 2025-05-06 | 20.84 | 21.06 | 20.84 | 21.00 | -0.332% | 38,495 | +72.048% |
| 2025-05-05 | 20.97 | 21.22 | 20.94 | 21.07 | -0.047% | 95,284 | +71.476% |
| 2025-05-02 | 21.10 | 21.10 | 20.97 | 21.08 | +1.885% | 63,012 | +71.395% |
| 2025-05-01 | 20.72 | 20.99 | 20.68 | 20.69 | -0.145% | 87,419 | +74.625% |
| 2025-04-30 | 20.50 | 20.83 | 20.30 | 20.72 | +0.097% | 48,709 | +74.373% |
| 2025-04-29 | 20.59 | 20.85 | 20.55 | 20.70 | -0.241% | 76,099 | +74.541% |
| 2025-04-28 | 20.64 | 20.75 | 20.41 | 20.75 | +1.417% | 66,802 | +74.120% |
| 2025-04-25 | 20.33 | 20.60 | 20.29 | 20.46 | -0.146% | 76,204 | +76.588% |
| 2025-04-24 | 20.04 | 20.49 | 20.04 | 20.49 | +1.940% | 42,099 | +76.330% |
| 2025-04-23 | 20.26 | 20.42 | 19.92 | 20.10 | +2.030% | 194,848 | +79.751% |
| 2025-04-22 | 19.36 | 19.84 | 19.36 | 19.70 | +2.231% | 255,312 | +83.401% |
| 2025-04-21 | 19.54 | 19.58 | 19.08 | 19.27 | -2.381% | 74,972 | +87.494% |
| 2025-04-17 | 19.62 | 19.82 | 19.56 | 19.74 | -0.152% | 64,023 | +83.029% |
| 2025-04-16 | 19.83 | 19.98 | 19.51 | 19.77 | -1.446% | 102,863 | +82.752% |
| 2025-04-15 | 20.13 | 20.20 | 20.04 | 20.06 | 0.000% | 72,549 | +80.110% |