RSSX
Return Stacked U.S. Stocks & Gold/Bitcoin ETF
stockBATSETF
At CloseOct 2, 2026 2:27:34 PM EDT
27.11USD-0.184%(-0.05)5,070
RSSX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.68 | 27.68 | 27.09 | 27.18 | +0.112% | 5,072 | 0.000% |
| 2026-10-01 | 26.96 | 27.26 | 26.79 | 27.15 | +0.853% | 38,633 | +0.112% |
| 2026-09-30 | 27.34 | 27.34 | 26.92 | 26.92 | -0.423% | 20,325 | +0.966% |
| 2026-09-29 | 27.08 | 27.08 | 26.76 | 27.03 | +0.799% | 57,833 | +0.539% |
| 2026-09-28 | 27.08 | 27.14 | 26.72 | 26.82 | -3.664% | 32,812 | +1.342% |
| 2026-09-25 | 27.74 | 27.89 | 27.56 | 27.84 | +0.474% | 29,574 | -2.371% |
| 2026-09-24 | 27.46 | 27.75 | 27.41 | 27.71 | -0.162% | 26,590 | -1.908% |
| 2026-09-23 | 28.05 | 28.06 | 27.66 | 27.75 | -2.705% | 12,757 | -2.067% |
| 2026-09-22 | 28.39 | 28.58 | 28.30 | 28.53 | +0.132% | 31,513 | -4.716% |
| 2026-09-21 | 28.06 | 28.53 | 28.05 | 28.49 | +3.141% | 9,703 | -4.590% |
| 2026-09-18 | 27.26 | 27.62 | 27.26 | 27.62 | +2.684% | 30,942 | -1.593% |
| 2026-09-17 | 26.80 | 27.04 | 26.80 | 26.90 | +2.651% | 30,435 | +1.048% |
| 2026-09-16 | 26.65 | 26.80 | 25.85 | 26.20 | -1.231% | 22,004 | +3.727% |
| 2026-09-15 | 26.56 | 26.56 | 26.32 | 26.53 | -1.339% | 11,192 | +2.450% |
| 2026-09-14 | 26.64 | 27.10 | 26.58 | 26.89 | -0.628% | 104,531 | +1.078% |
| 2026-09-11 | 27.41 | 27.41 | 27.03 | 27.06 | +1.197% | 14,538 | +0.443% |
| 2026-09-10 | 26.84 | 27.02 | 26.70 | 26.74 | -2.230% | 16,419 | +1.645% |
| 2026-09-09 | 27.57 | 27.61 | 27.26 | 27.35 | 0.000% | 19,008 | -0.622% |
| 2026-09-08 | 27.45 | 27.63 | 27.35 | 27.35 | -2.184% | 37,271 | -0.622% |
| 2026-09-04 | 27.82 | 27.98 | 27.76 | 27.96 | -1.806% | 19,396 | -2.792% |
| 2026-09-03 | 27.85 | 28.48 | 27.85 | 28.48 | +4.381% | 16,618 | -4.548% |
| 2026-09-02 | 27.12 | 27.30 | 27.12 | 27.28 | +1.474% | 13,355 | -0.366% |
| 2026-09-01 | 27.08 | 27.32 | 26.78 | 26.88 | -3.505% | 28,235 | +1.103% |
| 2026-08-31 | 27.76 | 27.86 | 27.51 | 27.86 | +0.273% | 969,406 | -2.441% |
| 2026-08-28 | 28.75 | 28.78 | 27.78 | 27.78 | -3.344% | 52,835 | -2.175% |
| 2026-08-27 | 28.57 | 28.89 | 28.37 | 28.75 | +1.359% | 69,665 | -5.445% |
| 2026-08-26 | 28.34 | 28.49 | 28.23 | 28.36 | -1.253% | 11,599 | -4.161% |
| 2026-08-25 | 28.40 | 28.72 | 28.36 | 28.72 | +0.772% | 39,680 | -5.362% |
| 2026-08-24 | 28.64 | 28.79 | 28.46 | 28.50 | +0.814% | 71,123 | -4.632% |
| 2026-08-21 | 28.18 | 28.39 | 28.06 | 28.27 | +3.855% | 56,380 | -3.856% |
| 2026-08-20 | 27.04 | 27.34 | 27.02 | 27.22 | +1.761% | 5,752 | -0.149% |
| 2026-08-19 | 26.19 | 26.77 | 26.16 | 26.75 | +4.742% | 5,316 | +1.609% |
| 2026-08-18 | 25.65 | 25.77 | 25.54 | 25.54 | -1.775% | 13,052 | +6.428% |
| 2026-08-17 | 25.79 | 26.08 | 25.79 | 26.00 | +1.163% | 12,434 | +4.538% |
| 2026-08-14 | 25.78 | 25.82 | 25.68 | 25.70 | -0.096% | 19,854 | +5.754% |
| 2026-08-13 | 25.91 | 25.98 | 25.73 | 25.73 | -0.314% | 10,058 | +5.652% |
| 2026-08-12 | 25.90 | 25.96 | 25.80 | 25.81 | +0.867% | 6,353 | +5.321% |
| 2026-08-11 | 25.97 | 25.97 | 25.56 | 25.59 | -0.833% | 12,935 | +6.234% |
| 2026-08-10 | 25.75 | 25.89 | 25.66 | 25.80 | +0.035% | 12,114 | +5.349% |
| 2026-08-07 | 25.75 | 25.85 | 25.66 | 25.79 | +2.334% | 7,953 | +5.385% |
| 2026-08-06 | 25.36 | 25.38 | 25.16 | 25.20 | -0.661% | 7,249 | +7.845% |
| 2026-08-05 | 25.19 | 25.46 | 25.18 | 25.37 | +3.008% | 11,922 | +7.132% |
| 2026-08-04 | 24.33 | 24.68 | 24.30 | 24.63 | +2.325% | 11,647 | +10.355% |
| 2026-08-03 | 23.61 | 24.10 | 23.61 | 24.07 | +2.074% | 22,534 | +12.921% |
| 2026-07-31 | 23.51 | 23.61 | 23.17 | 23.58 | -1.168% | 22,858 | +15.262% |
| 2026-07-30 | 23.70 | 23.88 | 23.58 | 23.86 | +3.285% | 5,876 | +13.915% |
| 2026-07-29 | 23.33 | 23.83 | 23.08 | 23.10 | -1.274% | 13,969 | +17.658% |
| 2026-07-28 | 23.18 | 23.52 | 23.18 | 23.40 | -1.351% | 8,343 | +16.159% |
| 2026-07-27 | 23.84 | 23.84 | 23.54 | 23.72 | +0.948% | 14,091 | +14.590% |
| 2026-07-24 | 23.45 | 23.72 | 23.45 | 23.50 | -0.185% | 10,462 | +15.676% |
| 2026-07-23 | 23.72 | 23.75 | 23.50 | 23.54 | -3.186% | 11,183 | +15.463% |
| 2026-07-22 | 24.44 | 24.48 | 24.31 | 24.31 | +0.412% | 3,940 | +11.784% |
| 2026-07-21 | 24.07 | 24.21 | 24.07 | 24.21 | +2.649% | 13,676 | +12.244% |
| 2026-07-20 | 23.70 | 23.80 | 23.50 | 23.59 | +0.208% | 10,829 | +15.218% |
| 2026-07-17 | 23.11 | 23.60 | 23.11 | 23.54 | -0.268% | 10,181 | +15.458% |
| 2026-07-16 | 23.67 | 23.90 | 23.59 | 23.60 | -2.162% | 15,309 | +15.149% |
| 2026-07-15 | 24.21 | 24.23 | 23.95 | 24.13 | +0.425% | 6,999 | +12.660% |
| 2026-07-14 | 23.99 | 24.13 | 23.88 | 24.02 | +2.689% | 15,591 | +13.138% |
| 2026-07-13 | 23.80 | 23.80 | 23.32 | 23.39 | -3.527% | 20,741 | +16.180% |
| 2026-07-10 | 24.23 | 24.25 | 23.91 | 24.25 | +0.699% | 21,520 | +12.082% |
| 2026-07-09 | 23.95 | 24.14 | 23.84 | 24.08 | +2.024% | 10,126 | +12.866% |
| 2026-07-08 | 23.54 | 23.64 | 23.18 | 23.60 | -1.760% | 10,125 | +15.150% |
| 2026-07-07 | 24.15 | 24.24 | 23.91 | 24.03 | -1.206% | 12,987 | +13.124% |
| 2026-07-06 | 23.78 | 24.33 | 23.78 | 24.32 | +2.715% | 15,264 | +11.760% |
| 2026-07-02 | 23.82 | 23.96 | 23.50 | 23.68 | +2.106% | 8,869 | +14.794% |
| 2026-07-01 | 23.06 | 23.46 | 23.06 | 23.19 | +0.909% | 7,130 | +17.212% |
| 2026-06-30 | 22.81 | 23.05 | 22.81 | 22.98 | +0.021% | 13,983 | +18.277% |
| 2026-06-29 | 22.84 | 22.99 | 22.57 | 22.98 | +0.460% | 95,190 | +18.301% |
| 2026-06-26 | 22.54 | 23.16 | 22.54 | 22.87 | +1.038% | 14,219 | +18.846% |
| 2026-06-25 | 22.75 | 22.88 | 22.35 | 22.64 | +0.300% | 15,584 | +20.079% |
| 2026-06-24 | 22.86 | 23.04 | 22.50 | 22.57 | -3.825% | 7,106 | +20.439% |
| 2026-06-23 | 23.41 | 23.68 | 23.36 | 23.46 | -3.516% | 5,386 | +15.832% |
| 2026-06-22 | 24.61 | 24.69 | 24.28 | 24.32 | -0.089% | 18,030 | +11.760% |
| 2026-06-18 | 24.71 | 24.71 | 24.20 | 24.34 | +0.122% | 17,204 | +11.661% |
| 2026-06-17 | 25.18 | 25.38 | 24.26 | 24.31 | -3.470% | 7,225 | +11.797% |
| 2026-06-16 | 25.40 | 25.42 | 25.19 | 25.19 | -0.754% | 12,876 | +7.918% |
| 2026-06-15 | 25.42 | 25.66 | 25.38 | 25.38 | +5.049% | 27,393 | +7.104% |
| 2026-06-12 | 23.99 | 24.32 | 23.80 | 24.16 | +0.447% | 11,235 | +12.512% |
| 2026-06-11 | 23.10 | 24.13 | 23.04 | 24.05 | +4.555% | 20,303 | +13.015% |
| 2026-06-10 | 23.37 | 23.72 | 22.94 | 23.00 | -4.071% | 18,024 | +18.163% |
| 2026-06-09 | 24.57 | 24.59 | 23.54 | 23.98 | -2.134% | 16,739 | +13.352% |
| 2026-06-08 | 24.66 | 24.87 | 24.50 | 24.50 | +1.899% | 14,875 | +10.934% |
| 2026-06-05 | 25.07 | 25.07 | 23.80 | 24.04 | -6.587% | 13,326 | +13.041% |
| 2026-06-04 | 25.77 | 25.88 | 25.67 | 25.74 | -0.118% | 18,694 | +5.594% |
| 2026-06-03 | 26.09 | 26.09 | 25.72 | 25.77 | -2.190% | 175,993 | +5.470% |
| 2026-06-02 | 26.52 | 26.63 | 26.24 | 26.35 | -1.762% | 22,753 | +3.160% |
| 2026-06-01 | 26.73 | 26.91 | 26.58 | 26.82 | -1.545% | 12,343 | +1.342% |
| 2026-05-29 | 27.17 | 27.49 | 27.04 | 27.24 | +0.998% | 12,511 | -0.223% |
| 2026-05-28 | 26.46 | 27.01 | 26.37 | 26.97 | +0.715% | 15,770 | +0.773% |
| 2026-05-27 | 26.69 | 26.87 | 26.69 | 26.78 | -1.441% | 12,316 | +1.494% |
| 2026-05-26 | 27.17 | 27.47 | 27.06 | 27.17 | +0.632% | 18,979 | +0.031% |
| 2026-05-22 | 27.20 | 27.30 | 27.00 | 27.00 | -0.876% | 5,535 | +0.664% |
| 2026-05-21 | 26.79 | 27.36 | 26.79 | 27.24 | +0.154% | 12,268 | -0.218% |
| 2026-05-20 | 26.57 | 27.23 | 26.57 | 27.20 | +2.446% | 9,892 | -0.064% |
| 2026-05-19 | 26.64 | 26.86 | 26.44 | 26.55 | -1.888% | 10,578 | +2.380% |
| 2026-05-18 | 27.15 | 27.16 | 26.74 | 27.06 | -1.099% | 23,681 | +0.446% |
| 2026-05-15 | 27.56 | 27.56 | 27.18 | 27.36 | -3.581% | 8,346 | -0.658% |
| 2026-05-14 | 28.12 | 28.55 | 28.12 | 28.38 | +1.085% | 6,753 | -4.215% |
| 2026-05-13 | 27.83 | 28.13 | 27.82 | 28.07 | -0.366% | 9,242 | -3.176% |
| 2026-05-12 | 27.99 | 28.17 | 27.60 | 28.17 | -0.909% | 12,735 | -3.530% |
| 2026-05-11 | 28.25 | 28.48 | 28.25 | 28.43 | +1.098% | 14,492 | -4.407% |
| 2026-05-08 | 28.00 | 28.19 | 28.00 | 28.12 | +1.088% | 8,191 | -3.358% |
| 2026-05-07 | 28.25 | 28.25 | 27.69 | 27.82 | -0.867% | 35,650 | -2.306% |
| 2026-05-06 | 27.88 | 28.06 | 27.87 | 28.06 | +3.499% | 7,410 | -3.153% |
| 2026-05-05 | 27.13 | 27.22 | 27.06 | 27.12 | +2.015% | 5,451 | +0.236% |
| 2026-05-04 | 26.74 | 27.00 | 26.38 | 26.58 | -1.041% | 18,861 | +2.255% |
| 2026-05-01 | 26.88 | 27.25 | 26.84 | 26.86 | +0.902% | 17,690 | +1.191% |
| 2026-04-30 | 26.46 | 26.68 | 26.32 | 26.62 | +2.682% | 18,504 | +2.104% |
| 2026-04-29 | 26.01 | 26.08 | 25.92 | 25.92 | -1.239% | 12,996 | +4.842% |
| 2026-04-28 | 26.18 | 26.25 | 26.00 | 26.25 | -1.922% | 15,781 | +3.543% |
| 2026-04-27 | 26.89 | 26.90 | 26.65 | 26.76 | -0.691% | 10,328 | +1.553% |
| 2026-04-24 | 26.85 | 27.08 | 26.82 | 26.95 | +0.954% | 12,151 | +0.851% |
| 2026-04-23 | 26.82 | 27.02 | 26.65 | 26.70 | -1.516% | 5,888 | +1.813% |
| 2026-04-22 | 27.10 | 27.13 | 26.99 | 27.11 | +3.699% | 6,546 | +0.269% |
| 2026-04-21 | 26.85 | 26.89 | 26.14 | 26.14 | -3.023% | 29,999 | +3.978% |
| 2026-04-20 | 26.91 | 27.00 | 26.69 | 26.95 | -1.440% | 9,407 | +0.835% |
| 2026-04-17 | 27.34 | 27.54 | 27.31 | 27.35 | +2.987% | 8,435 | -0.618% |
| 2026-04-16 | 26.61 | 26.61 | 26.23 | 26.56 | +0.343% | 15,064 | +2.351% |
| 2026-04-15 | 26.34 | 26.46 | 26.20 | 26.46 | +0.524% | 5,769 | +2.702% |
| 2026-04-14 | 25.87 | 26.35 | 25.87 | 26.33 | +2.960% | 18,921 | +3.240% |
| 2026-04-13 | 24.88 | 25.57 | 24.88 | 25.57 | +0.749% | 23,831 | +6.296% |
| 2026-04-10 | 25.39 | 25.50 | 25.32 | 25.38 | +0.475% | 9,928 | +7.092% |
| 2026-04-09 | 24.99 | 25.47 | 24.87 | 25.26 | +1.303% | 14,330 | +7.601% |
| 2026-04-08 | 25.27 | 25.27 | 24.70 | 24.93 | +4.331% | 9,307 | +9.003% |
| 2026-04-07 | 23.55 | 23.93 | 23.25 | 23.90 | +0.252% | 7,143 | +13.724% |
| 2026-04-06 | 23.79 | 23.93 | 23.74 | 23.84 | +1.620% | 33,193 | +14.010% |
| 2026-04-02 | 22.82 | 23.60 | 22.75 | 23.46 | -2.087% | 35,596 | +15.857% |
| 2026-04-01 | 23.88 | 24.19 | 23.81 | 23.96 | +2.262% | 11,072 | +13.439% |
| 2026-03-31 | 22.56 | 23.43 | 22.56 | 23.43 | +5.877% | 10,002 | +16.005% |
| 2026-03-30 | 22.68 | 22.75 | 22.11 | 22.13 | -0.003% | 54,031 | +22.823% |
| 2026-03-27 | 22.27 | 22.48 | 22.05 | 22.13 | -0.807% | 15,865 | +22.820% |
| 2026-03-26 | 22.95 | 23.13 | 22.31 | 22.31 | -5.194% | 16,617 | +21.829% |
| 2026-03-25 | 23.87 | 23.87 | 23.53 | 23.53 | +3.257% | 2,691 | +15.501% |
| 2026-03-24 | 22.81 | 23.08 | 22.73 | 22.79 | -1.227% | 13,231 | +19.263% |
| 2026-03-23 | 23.18 | 23.70 | 22.81 | 23.07 | -0.160% | 42,422 | +17.800% |
| 2026-03-20 | 23.87 | 23.89 | 22.98 | 23.11 | -3.427% | 15,106 | +17.611% |
| 2026-03-19 | 23.47 | 24.12 | 23.35 | 23.93 | -3.547% | 39,983 | +13.581% |
| 2026-03-18 | 25.43 | 25.46 | 24.81 | 24.81 | -5.341% | 57,299 | +9.553% |
| 2026-03-17 | 26.14 | 26.33 | 26.08 | 26.21 | +0.614% | 11,409 | +3.701% |
| 2026-03-16 | 26.07 | 26.29 | 25.81 | 26.05 | +2.317% | 83,417 | +4.338% |
| 2026-03-13 | 26.28 | 26.36 | 25.46 | 25.46 | -1.547% | 27,744 | +6.756% |
| 2026-03-12 | 26.25 | 26.25 | 25.80 | 25.86 | -2.599% | 17,346 | +5.104% |
| 2026-03-11 | 26.60 | 26.66 | 26.37 | 26.55 | -0.038% | 92,260 | +2.373% |
| 2026-03-10 | 26.80 | 27.09 | 26.52 | 26.56 | +0.950% | 19,407 | +2.334% |
| 2026-03-09 | 25.70 | 26.34 | 25.51 | 26.31 | +1.037% | 11,251 | +3.307% |
| 2026-03-06 | 26.10 | 26.29 | 25.82 | 26.04 | -1.699% | 10,288 | +4.378% |
| 2026-03-05 | 26.84 | 27.02 | 26.19 | 26.49 | -2.431% | 12,153 | +2.605% |
| 2026-03-04 | 26.96 | 27.29 | 26.75 | 27.15 | +3.626% | 11,645 | +0.110% |
| 2026-03-03 | 26.09 | 26.47 | 25.52 | 26.20 | -4.029% | 19,009 | +3.740% |
| 2026-03-02 | 26.66 | 27.43 | 26.65 | 27.30 | +2.324% | 23,235 | -0.440% |
| 2026-02-27 | 26.58 | 26.76 | 26.48 | 26.68 | -0.411% | 7,463 | +1.874% |
| 2026-02-26 | 27.03 | 27.03 | 26.41 | 26.79 | -1.188% | 17,932 | +1.456% |
| 2026-02-25 | 26.68 | 27.22 | 26.68 | 27.11 | +2.775% | 20,686 | +0.251% |
| 2026-02-24 | 25.84 | 26.38 | 25.79 | 26.38 | +0.190% | 21,310 | +3.033% |
| 2026-02-23 | 26.57 | 26.62 | 26.24 | 26.33 | -0.791% | 14,285 | +3.228% |
| 2026-02-20 | 26.09 | 26.54 | 26.09 | 26.54 | +1.764% | 48,201 | +2.411% |
| 2026-02-19 | 25.69 | 26.08 | 25.66 | 26.08 | +0.597% | 62,450 | +4.218% |
| 2026-02-18 | 25.90 | 26.27 | 25.76 | 25.93 | +1.271% | 19,593 | +4.840% |
| 2026-02-17 | 25.50 | 25.77 | 25.13 | 25.60 | -2.365% | 47,063 | +6.172% |
| 2026-02-13 | 25.87 | 26.45 | 25.80 | 26.22 | +3.473% | 47,226 | +3.661% |
| 2026-02-12 | 26.56 | 26.62 | 25.34 | 25.34 | -4.844% | 22,306 | +7.261% |
| 2026-02-11 | 26.89 | 26.89 | 26.24 | 26.63 | +0.075% | 24,690 | +2.065% |
| 2026-02-10 | 26.97 | 27.10 | 26.61 | 26.61 | -1.953% | 25,999 | +2.142% |
| 2026-02-09 | 26.54 | 27.18 | 26.51 | 27.14 | +2.376% | 15,400 | +0.147% |
| 2026-02-06 | 25.59 | 26.60 | 25.59 | 26.51 | +7.458% | 46,478 | +2.527% |
| 2026-02-05 | 25.69 | 25.86 | 24.54 | 24.67 | -7.151% | 43,508 | +10.174% |
| 2026-02-04 | 27.29 | 27.36 | 26.08 | 26.57 | -2.136% | 17,710 | +2.296% |
| 2026-02-03 | 27.43 | 27.43 | 26.42 | 27.15 | +2.997% | 20,028 | +0.110% |
| 2026-02-02 | 26.72 | 26.85 | 26.28 | 26.36 | -4.423% | 23,765 | +3.111% |
| 2026-01-30 | 28.46 | 28.67 | 26.81 | 27.58 | -8.005% | 35,733 | -1.450% |
| 2026-01-29 | 31.06 | 31.06 | 28.68 | 29.98 | -1.608% | 40,643 | -9.340% |
| 2026-01-28 | 30.04 | 30.47 | 29.97 | 30.47 | +2.558% | 15,354 | -10.798% |
| 2026-01-27 | 28.96 | 29.71 | 28.96 | 29.71 | +3.088% | 32,575 | -8.516% |
| 2026-01-26 | 28.95 | 29.14 | 28.82 | 28.82 | +0.639% | 28,379 | -5.690% |
| 2026-01-23 | 28.41 | 28.78 | 28.39 | 28.64 | +0.941% | 13,581 | -5.088% |
| 2026-01-22 | 28.08 | 28.47 | 27.91 | 28.37 | +1.648% | 14,988 | -4.195% |
| 2026-01-21 | 27.68 | 28.00 | 27.44 | 27.91 | +2.648% | 19,274 | -2.616% |
| 2026-01-20 | 27.49 | 27.56 | 27.15 | 27.19 | -1.343% | 39,374 | -0.037% |
| 2026-01-16 | 27.70 | 27.73 | 27.50 | 27.56 | -0.072% | 15,113 | -1.379% |
| 2026-01-15 | 27.85 | 27.93 | 27.58 | 27.58 | -1.201% | 29,386 | -1.450% |
| 2026-01-14 | 27.81 | 27.95 | 27.60 | 27.92 | +1.362% | 23,387 | -2.634% |
| 2026-01-13 | 27.59 | 27.65 | 27.43 | 27.54 | +0.511% | 12,717 | -1.307% |
| 2026-01-12 | 27.14 | 27.64 | 27.14 | 27.40 | +1.897% | 35,360 | -0.803% |
| 2026-01-09 | 26.78 | 27.04 | 26.76 | 26.89 | +0.829% | 12,787 | +1.078% |
| 2026-01-08 | 26.32 | 26.67 | 26.29 | 26.67 | +0.221% | 10,488 | +1.916% |
| 2026-01-07 | 26.70 | 26.84 | 26.56 | 26.61 | -1.152% | 25,509 | +2.142% |
| 2026-01-06 | 26.87 | 27.00 | 26.80 | 26.92 | +0.900% | 22,077 | +0.966% |
| 2026-01-05 | 26.40 | 26.83 | 26.40 | 26.68 | +3.652% | 531,105 | +1.874% |
| 2026-01-02 | 25.77 | 26.00 | 25.54 | 25.74 | +1.139% | 18,956 | +5.594% |
| 2025-12-31 | 25.89 | 25.99 | 25.41 | 25.45 | -1.318% | 19,097 | +6.798% |
| 2025-12-30 | 26.11 | 26.11 | 25.74 | 25.79 | +0.194% | 22,797 | +5.390% |
| 2025-12-29 | 26.02 | 26.06 | 25.60 | 25.74 | -5.257% | 46,334 | +5.594% |
| 2025-12-26 | 27.22 | 27.26 | 27.05 | 27.17 | +0.854% | 19,966 | +0.043% |
| 2025-12-24 | 26.88 | 26.97 | 26.70 | 26.94 | +0.030% | 7,741 | +0.898% |
| 2025-12-23 | 26.64 | 26.99 | 26.44 | 26.93 | +1.279% | 20,182 | +0.928% |
| 2025-12-22 | 26.55 | 26.78 | 26.53 | 26.59 | +2.387% | 27,392 | +2.219% |
| 2025-12-19 | 25.93 | 26.12 | 25.93 | 25.97 | +1.684% | 8,048 | +4.659% |
| 2025-12-18 | 25.99 | 25.99 | 25.47 | 25.54 | +0.314% | 9,360 | +6.421% |
| 2025-12-17 | 25.95 | 25.95 | 25.42 | 25.46 | -1.116% | 5,438 | +6.756% |
| 2025-12-16 | 25.78 | 25.80 | 25.50 | 25.75 | +0.302% | 4,964 | +5.564% |
| 2025-12-15 | 26.24 | 26.24 | 25.63 | 25.67 | -1.313% | 6,833 | +5.882% |
| 2025-12-12 | 26.63 | 26.63 | 25.89 | 26.01 | -1.172% | 15,640 | +4.493% |
| 2025-12-11 | 25.75 | 26.32 | 25.73 | 26.32 | +0.882% | 15,247 | +3.267% |
| 2025-12-10 | 25.76 | 26.10 | 25.67 | 26.09 | +0.799% | 12,908 | +4.178% |
| 2025-12-09 | 25.66 | 26.11 | 25.63 | 25.88 | +0.845% | 12,873 | +5.011% |
| 2025-12-08 | 25.81 | 25.88 | 25.54 | 25.67 | -0.007% | 10,731 | +5.898% |
| 2025-12-05 | 25.92 | 26.16 | 25.67 | 25.67 | -1.125% | 13,069 | +5.891% |
| 2025-12-04 | 25.89 | 25.97 | 25.75 | 25.96 | 0.000% | 20,862 | +4.700% |
| 2025-12-03 | 25.87 | 26.07 | 25.79 | 25.96 | +1.004% | 11,173 | +4.700% |
| 2025-12-02 | 25.55 | 25.85 | 25.44 | 25.70 | +1.589% | 19,371 | +5.751% |
| 2025-12-01 | 25.42 | 25.53 | 25.21 | 25.30 | -2.099% | 32,978 | +7.431% |
| 2025-11-28 | 25.67 | 25.92 | 25.67 | 25.84 | +1.702% | 12,618 | +5.176% |
| 2025-11-26 | 24.93 | 25.53 | 24.93 | 25.41 | +2.254% | 12,359 | +6.966% |
| 2025-11-25 | 24.57 | 24.93 | 24.38 | 24.85 | +0.101% | 42,073 | +9.376% |
| 2025-11-24 | 24.01 | 24.83 | 24.01 | 24.82 | +4.263% | 32,137 | +9.486% |
| 2025-11-21 | 23.62 | 24.09 | 23.42 | 23.81 | +0.042% | 25,517 | +14.154% |
| 2025-11-20 | 24.96 | 25.02 | 23.75 | 23.80 | -2.778% | 25,653 | +14.202% |
| 2025-11-19 | 24.50 | 24.94 | 24.22 | 24.48 | -0.346% | 26,479 | +11.029% |
| 2025-11-18 | 24.42 | 24.78 | 24.15 | 24.57 | +0.429% | 16,096 | +10.645% |
| 2025-11-17 | 24.97 | 25.19 | 24.19 | 24.46 | -2.433% | 33,773 | +11.120% |
| 2025-11-14 | 24.84 | 25.55 | 24.50 | 25.07 | -2.926% | 17,903 | +8.416% |
| 2025-11-13 | 26.67 | 26.67 | 25.73 | 25.83 | -3.057% | 14,411 | +5.244% |
| 2025-11-12 | 26.56 | 26.75 | 26.52 | 26.64 | +0.871% | 41,249 | +2.027% |
| 2025-11-11 | 26.43 | 26.43 | 26.16 | 26.41 | -0.340% | 6,418 | +2.916% |
| 2025-11-10 | 26.16 | 26.52 | 26.05 | 26.50 | +4.044% | 15,226 | +2.566% |
| 2025-11-07 | 24.99 | 25.47 | 24.76 | 25.47 | +1.596% | 25,945 | +6.714% |
| 2025-11-06 | 25.61 | 25.62 | 25.06 | 25.07 | -2.261% | 15,095 | +8.416% |
| 2025-11-05 | 25.47 | 25.80 | 25.35 | 25.65 | +2.314% | 10,574 | +5.965% |
| 2025-11-04 | 25.50 | 25.54 | 25.04 | 25.07 | -3.983% | 56,459 | +8.416% |
| 2025-11-03 | 26.36 | 26.41 | 26.00 | 26.11 | -0.760% | 15,821 | +4.098% |
| 2025-10-31 | 26.47 | 26.52 | 26.05 | 26.31 | +0.689% | 12,452 | +3.307% |
| 2025-10-30 | 26.14 | 26.29 | 26.00 | 26.13 | -0.509% | 11,267 | +4.018% |
| 2025-10-29 | 26.79 | 26.86 | 26.22 | 26.26 | -0.966% | 44,507 | +3.488% |
| 2025-10-28 | 26.55 | 26.75 | 26.45 | 26.52 | -0.525% | 18,007 | +2.489% |
| 2025-10-27 | 26.87 | 26.87 | 26.55 | 26.66 | +0.162% | 16,357 | +1.950% |
| 2025-10-24 | 26.73 | 26.83 | 26.61 | 26.62 | +0.611% | 38,210 | +2.115% |
| 2025-10-23 | 26.33 | 26.63 | 26.32 | 26.46 | +1.595% | 29,308 | +2.739% |
| 2025-10-22 | 26.12 | 26.16 | 25.69 | 26.04 | -1.662% | 232,559 | +4.378% |
| 2025-10-21 | 26.81 | 26.85 | 26.33 | 26.48 | -4.542% | 21,452 | +2.644% |
| 2025-10-20 | 27.21 | 27.74 | 27.21 | 27.74 | +4.899% | 11,791 | -2.019% |
| 2025-10-17 | 26.63 | 26.64 | 26.23 | 26.44 | -1.636% | 145,181 | +2.782% |
| 2025-10-16 | 27.03 | 27.14 | 26.61 | 26.88 | +0.555% | 14,306 | +1.100% |
| 2025-10-15 | 26.78 | 26.98 | 26.50 | 26.74 | +1.215% | 15,966 | +1.661% |
| 2025-10-14 | 25.86 | 26.63 | 25.86 | 26.41 | -0.057% | 14,299 | +2.896% |
| 2025-10-13 | 26.29 | 26.52 | 26.17 | 26.43 | +3.162% | 34,317 | +2.838% |
| 2025-10-10 | 26.67 | 26.67 | 25.62 | 25.62 | -3.028% | 10,840 | +6.089% |
| 2025-10-09 | 27.08 | 27.08 | 26.22 | 26.42 | -2.112% | 22,959 | +2.877% |
| 2025-10-08 | 26.85 | 27.15 | 26.72 | 26.99 | +2.010% | 23,301 | +0.704% |
| 2025-10-07 | 27.02 | 27.02 | 26.34 | 26.46 | -0.962% | 18,197 | +2.728% |
| 2025-10-06 | 26.50 | 26.82 | 26.43 | 26.71 | +2.474% | 135,339 | +1.741% |
| 2025-10-03 | 25.88 | 26.26 | 25.88 | 26.07 | +0.618% | 26,271 | +4.258% |
| 2025-10-02 | 25.85 | 25.94 | 25.51 | 25.91 | +1.211% | 11,469 | +4.902% |
| 2025-10-01 | 25.42 | 25.72 | 25.42 | 25.60 | +0.946% | 15,403 | +6.172% |
| 2025-09-30 | 24.95 | 25.38 | 24.95 | 25.36 | +0.905% | 25,859 | +7.177% |
| 2025-09-29 | 25.00 | 25.20 | 25.00 | 25.13 | +2.686% | 12,978 | +8.147% |
| 2025-09-26 | 24.32 | 24.62 | 24.32 | 24.48 | +1.059% | 57,332 | +11.052% |
| 2025-09-25 | 24.28 | 24.36 | 23.96 | 24.22 | -1.134% | 102,657 | +12.228% |
| 2025-09-24 | 24.72 | 24.74 | 24.45 | 24.50 | -0.744% | 8,053 | +10.956% |
| 2025-09-23 | 24.93 | 25.00 | 24.63 | 24.68 | -0.363% | 56,406 | +10.130% |
| 2025-09-22 | 24.51 | 24.80 | 24.50 | 24.77 | +1.102% | 14,698 | +9.730% |
| 2025-09-19 | 24.29 | 24.52 | 24.29 | 24.50 | +0.854% | 12,918 | +10.939% |
| 2025-09-18 | 24.32 | 24.40 | 24.29 | 24.29 | +0.706% | 4,584 | +11.886% |
| 2025-09-17 | 24.34 | 24.39 | 23.91 | 24.12 | -1.058% | 18,741 | +12.676% |
| 2025-09-16 | 24.45 | 24.45 | 24.21 | 24.38 | +0.165% | 21,013 | +11.484% |
| 2025-09-15 | 24.14 | 24.34 | 24.14 | 24.34 | +0.829% | 33,123 | +11.668% |
| 2025-09-12 | 24.08 | 24.19 | 24.04 | 24.14 | +0.731% | 6,910 | +12.593% |
| 2025-09-11 | 23.81 | 24.01 | 23.81 | 23.96 | +0.854% | 10,738 | +13.416% |
| 2025-09-10 | 23.81 | 23.94 | 23.74 | 23.76 | +0.943% | 19,827 | +14.385% |
| 2025-09-09 | 23.74 | 23.74 | 23.48 | 23.54 | 0.000% | 11,797 | +15.463% |
| 2025-09-08 | 23.52 | 23.65 | 23.48 | 23.54 | +1.122% | 16,600 | +15.463% |
| 2025-09-05 | 23.45 | 23.45 | 23.10 | 23.28 | +0.941% | 37,306 | +16.759% |
| 2025-09-04 | 23.02 | 23.07 | 22.92 | 23.06 | -0.036% | 9,861 | +17.857% |
| 2025-09-03 | 22.99 | 23.14 | 22.98 | 23.07 | +1.308% | 40,948 | +17.815% |
| 2025-09-02 | 22.38 | 22.77 | 22.38 | 22.77 | +1.572% | 35,049 | +19.357% |
| 2025-08-29 | 22.49 | 22.49 | 22.28 | 22.42 | -0.784% | 19,439 | +21.233% |
| 2025-08-28 | 22.45 | 22.64 | 22.45 | 22.60 | +1.082% | 20,205 | +20.283% |
| 2025-08-27 | 22.25 | 22.38 | 22.24 | 22.35 | +0.582% | 8,397 | +21.585% |
| 2025-08-26 | 22.00 | 22.23 | 22.00 | 22.23 | +1.025% | 9,382 | +22.292% |
| 2025-08-25 | 22.11 | 22.22 | 22.00 | 22.00 | -1.786% | 17,479 | +23.546% |
| 2025-08-22 | 21.71 | 22.49 | 21.71 | 22.40 | +3.178% | 7,350 | +21.339% |
| 2025-08-21 | 21.81 | 21.88 | 21.67 | 21.71 | -0.940% | 15,966 | +25.196% |
| 2025-08-20 | 21.85 | 21.96 | 21.72 | 21.92 | +0.671% | 13,077 | +24.019% |
| 2025-08-19 | 22.02 | 22.11 | 21.76 | 21.77 | -1.691% | 5,307 | +24.851% |
| 2025-08-18 | 22.09 | 22.16 | 22.05 | 22.14 | -0.142% | 15,047 | +22.740% |
| 2025-08-15 | 22.22 | 22.27 | 22.16 | 22.18 | -0.646% | 6,965 | +22.566% |
| 2025-08-14 | 22.33 | 22.37 | 22.25 | 22.32 | -1.427% | 5,936 | +21.774% |
| 2025-08-13 | 22.54 | 22.68 | 22.50 | 22.64 | +1.155% | 15,977 | +20.036% |
| 2025-08-12 | 22.12 | 22.40 | 22.10 | 22.38 | +1.288% | 7,465 | +21.422% |
| 2025-08-11 | 22.25 | 22.30 | 22.08 | 22.10 | -0.850% | 10,506 | +22.986% |
| 2025-08-08 | 22.26 | 22.47 | 22.26 | 22.29 | +0.133% | 7,414 | +21.941% |
| 2025-08-07 | 22.23 | 22.26 | 22.05 | 22.26 | +1.228% | 15,249 | +22.102% |
| 2025-08-06 | 21.76 | 22.03 | 21.76 | 21.99 | +1.103% | 3,921 | +23.602% |
| 2025-08-05 | 21.86 | 21.95 | 21.69 | 21.75 | -0.583% | 19,967 | +24.966% |
| 2025-08-04 | 21.70 | 21.91 | 21.70 | 21.88 | +2.276% | 13,409 | +24.237% |
| 2025-08-01 | 21.33 | 21.50 | 21.32 | 21.39 | -0.923% | 18,607 | +27.065% |
| 2025-07-31 | 21.98 | 21.98 | 21.59 | 21.59 | -0.046% | 64,913 | +25.892% |
| 2025-07-30 | 21.85 | 21.90 | 21.50 | 21.60 | -1.552% | 3,132 | +25.833% |
| 2025-07-29 | 22.02 | 22.07 | 21.90 | 21.94 | -0.143% | 5,573 | +23.880% |
| 2025-07-28 | 22.03 | 22.03 | 21.90 | 21.97 | -0.314% | 55,132 | +23.703% |
| 2025-07-25 | 22.01 | 22.06 | 21.90 | 22.04 | -1.114% | 10,643 | +23.315% |
| 2025-07-24 | 22.22 | 22.32 | 22.20 | 22.29 | -0.115% | 9,328 | +21.942% |
| 2025-07-23 | 22.28 | 22.33 | 22.18 | 22.32 | -0.446% | 6,696 | +21.801% |
| 2025-07-22 | 22.20 | 22.46 | 22.14 | 22.41 | +1.338% | 45,673 | +21.258% |
| 2025-07-21 | 21.97 | 22.44 | 21.97 | 22.12 | +1.334% | 94,993 | +22.881% |
| 2025-07-18 | 21.97 | 21.97 | 21.82 | 21.83 | -0.278% | 8,109 | +24.520% |
| 2025-07-17 | 21.73 | 21.95 | 21.73 | 21.89 | +0.314% | 5,593 | +24.174% |
| 2025-07-16 | 21.61 | 21.83 | 21.60 | 21.82 | +1.259% | 5,445 | +24.565% |
| 2025-07-15 | 21.78 | 21.78 | 21.55 | 21.55 | -1.358% | 4,797 | +26.132% |
| 2025-07-14 | 21.95 | 21.95 | 21.82 | 21.85 | +0.071% | 8,847 | +24.419% |
| 2025-07-11 | 21.70 | 21.87 | 21.70 | 21.83 | +1.502% | 11,760 | +24.508% |
| 2025-07-10 | 21.43 | 21.53 | 21.43 | 21.51 | +0.921% | 3,487 | +26.378% |
| 2025-07-09 | 21.14 | 21.31 | 21.08 | 21.31 | +1.525% | 4,918 | +27.542% |
| 2025-07-08 | 21.10 | 21.11 | 20.92 | 20.99 | -0.626% | 18,824 | +29.487% |
| 2025-07-07 | 21.21 | 21.21 | 21.06 | 21.12 | -1.203% | 11,493 | +28.677% |
| 2025-07-03 | 21.34 | 21.40 | 21.32 | 21.38 | +0.302% | 4,931 | +27.129% |
| 2025-07-02 | 21.06 | 21.32 | 21.05 | 21.32 | +1.769% | 7,102 | +27.512% |
| 2025-07-01 | 21.08 | 21.08 | 20.89 | 20.95 | +0.072% | 13,788 | +29.768% |
| 2025-06-30 | 20.72 | 20.93 | 20.71 | 20.93 | +1.849% | 23,806 | +29.861% |
| 2025-06-27 | 20.50 | 20.60 | 20.49 | 20.55 | -1.202% | 2,851 | +32.263% |
| 2025-06-26 | 20.65 | 20.84 | 20.65 | 20.80 | +0.626% | 95,295 | +30.673% |
| 2025-06-25 | 20.62 | 20.68 | 20.60 | 20.67 | +0.807% | 9,049 | +31.492% |
| 2025-06-24 | 20.30 | 20.53 | 20.30 | 20.50 | +0.433% | 9,752 | +32.553% |
| 2025-06-23 | 20.14 | 20.42 | 20.09 | 20.42 | +1.123% | 6,306 | +33.127% |
| 2025-06-20 | 20.39 | 20.39 | 20.17 | 20.19 | -0.396% | 14,962 | +34.622% |
| 2025-06-18 | 20.50 | 20.56 | 20.27 | 20.27 | -0.831% | 5,504 | +34.089% |
| 2025-06-17 | 20.59 | 20.62 | 20.40 | 20.44 | -1.589% | 18,129 | +32.975% |
| 2025-06-16 | 20.82 | 20.84 | 20.76 | 20.77 | +0.716% | 4,978 | +30.862% |
| 2025-06-13 | 20.82 | 20.84 | 20.62 | 20.62 | -0.687% | 13,338 | +31.798% |
| 2025-06-12 | 20.66 | 20.79 | 20.65 | 20.77 | +0.947% | 3,206 | +30.893% |
| 2025-06-11 | 20.63 | 20.73 | 20.53 | 20.57 | -0.057% | 9,709 | +32.133% |
| 2025-06-10 | 20.60 | 20.60 | 20.45 | 20.58 | +0.670% | 4,279 | +32.058% |
| 2025-06-09 | 20.29 | 20.45 | 20.29 | 20.45 | +1.560% | 34,206 | +32.942% |
| 2025-06-06 | 20.33 | 20.33 | 20.13 | 20.13 | +0.576% | 5,598 | +35.016% |
| 2025-06-05 | 20.45 | 20.45 | 20.02 | 20.02 | -1.956% | 37,047 | +35.793% |
| 2025-06-04 | 20.31 | 20.48 | 20.31 | 20.41 | +0.383% | 40,131 | +33.137% |
| 2025-06-03 | 20.17 | 20.35 | 20.07 | 20.34 | +0.232% | 15,562 | +33.647% |
| 2025-06-02 | 20.06 | 20.29 | 20.05 | 20.29 | +2.001% | 31,577 | +33.958% |
| 2025-05-30 | 19.78 | 19.89 | 19.67 | 19.89 | 0.000% | 36,678 | +36.638% |