RSSY
Return Stacked U.S. Stocks & Futures Yield ETF
stockBATSETF
At CloseOct 2, 2026 3:59:25 PM EDT
26.56USD+0.189%(+0.05)3,887
26.58Bid26.68Ask0.10SpreadRSSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.58 | 26.61 | 26.45 | 26.61 | +0.377% | 29,735 | 0.000% |
| 2026-10-01 | 26.31 | 26.51 | 26.16 | 26.51 | +1.377% | 49,506 | +0.377% |
| 2026-09-30 | 26.32 | 26.44 | 26.12 | 26.15 | 0.000% | 16,432 | +1.759% |
| 2026-09-29 | 26.14 | 26.18 | 26.11 | 26.15 | -0.229% | 22,132 | +1.759% |
| 2026-09-28 | 26.39 | 26.39 | 26.16 | 26.21 | -0.266% | 28,683 | +1.526% |
| 2026-09-25 | 26.24 | 26.32 | 26.20 | 26.28 | -0.191% | 33,416 | +1.256% |
| 2026-09-24 | 26.36 | 26.44 | 26.23 | 26.33 | -0.188% | 26,413 | +1.062% |
| 2026-09-23 | 26.36 | 26.38 | 26.30 | 26.38 | +0.133% | 15,679 | +0.872% |
| 2026-09-22 | 26.36 | 26.46 | 26.34 | 26.34 | -0.133% | 26,730 | +1.006% |
| 2026-09-21 | 26.17 | 26.44 | 26.14 | 26.38 | +1.131% | 42,816 | +0.872% |
| 2026-09-18 | 26.16 | 26.16 | 25.96 | 26.09 | -0.704% | 26,167 | +2.013% |
| 2026-09-17 | 26.10 | 26.27 | 26.01 | 26.27 | +0.382% | 89,441 | +1.294% |
| 2026-09-16 | 26.29 | 26.30 | 26.10 | 26.17 | -0.305% | 22,793 | +1.681% |
| 2026-09-15 | 26.21 | 26.28 | 26.16 | 26.25 | +0.344% | 21,730 | +1.371% |
| 2026-09-14 | 26.27 | 26.27 | 26.15 | 26.16 | -0.153% | 11,971 | +1.720% |
| 2026-09-11 | 26.26 | 26.39 | 26.20 | 26.20 | -0.418% | 16,321 | +1.565% |
| 2026-09-10 | 26.12 | 26.33 | 26.12 | 26.31 | +1.115% | 27,278 | +1.140% |
| 2026-09-09 | 26.12 | 26.12 | 25.98 | 26.02 | -0.192% | 30,191 | +2.267% |
| 2026-09-08 | 26.07 | 26.12 | 26.02 | 26.07 | +0.077% | 55,792 | +2.071% |
| 2026-09-04 | 26.10 | 26.10 | 26.01 | 26.05 | -0.249% | 23,839 | +2.150% |
| 2026-09-03 | 25.98 | 26.14 | 25.95 | 26.11 | +0.288% | 9,974 | +1.895% |
| 2026-09-02 | 25.91 | 26.10 | 25.91 | 26.04 | +0.231% | 16,962 | +2.189% |
| 2026-09-01 | 25.85 | 25.98 | 25.81 | 25.98 | +0.619% | 30,511 | +2.425% |
| 2026-08-31 | 26.00 | 26.00 | 25.71 | 25.82 | +0.415% | 22,875 | +3.059% |
| 2026-08-28 | 25.83 | 25.83 | 25.67 | 25.71 | -0.374% | 8,787 | +3.486% |
| 2026-08-27 | 25.68 | 25.86 | 25.65 | 25.81 | +0.742% | 12,754 | +3.100% |
| 2026-08-26 | 25.53 | 25.63 | 25.51 | 25.62 | +0.314% | 18,813 | +3.864% |
| 2026-08-25 | 25.66 | 25.66 | 25.53 | 25.54 | -0.040% | 37,432 | +4.190% |
| 2026-08-24 | 25.56 | 25.58 | 25.48 | 25.55 | -0.545% | 30,771 | +4.149% |
| 2026-08-21 | 25.69 | 25.80 | 25.67 | 25.69 | +0.039% | 42,232 | +3.581% |
| 2026-08-20 | 25.91 | 25.91 | 25.68 | 25.68 | -1.002% | 26,029 | +3.621% |
| 2026-08-19 | 26.05 | 26.05 | 25.88 | 25.94 | +0.116% | 13,029 | +2.583% |
| 2026-08-18 | 25.67 | 25.91 | 25.67 | 25.91 | +0.116% | 12,078 | +2.702% |
| 2026-08-17 | 25.89 | 25.95 | 25.88 | 25.88 | -0.077% | 9,136 | +2.821% |
| 2026-08-14 | 25.95 | 25.96 | 25.85 | 25.90 | -0.499% | 4,310 | +2.741% |
| 2026-08-13 | 25.95 | 26.17 | 25.95 | 26.03 | +1.068% | 50,754 | +2.228% |
| 2026-08-12 | 25.95 | 25.96 | 25.75 | 25.75 | -0.169% | 34,315 | +3.320% |
| 2026-08-11 | 25.80 | 25.87 | 25.77 | 25.80 | +0.540% | 51,461 | +3.145% |
| 2026-08-10 | 25.69 | 25.76 | 25.65 | 25.66 | +0.117% | 12,924 | +3.702% |
| 2026-08-07 | 25.51 | 25.66 | 25.46 | 25.63 | +0.948% | 17,527 | +3.824% |
| 2026-08-06 | 25.36 | 25.41 | 25.34 | 25.39 | -0.042% | 7,953 | +4.808% |
| 2026-08-05 | 25.50 | 25.59 | 25.39 | 25.40 | -0.294% | 7,406 | +4.764% |
| 2026-08-04 | 25.15 | 25.52 | 25.15 | 25.48 | +1.656% | 12,829 | +4.455% |
| 2026-08-03 | 24.88 | 25.08 | 24.86 | 25.06 | +0.562% | 31,287 | +6.185% |
| 2026-07-31 | 24.98 | 24.98 | 24.83 | 24.92 | +0.524% | 3,904 | +6.782% |
| 2026-07-30 | 24.79 | 24.83 | 24.70 | 24.79 | -0.081% | 46,356 | +7.342% |
| 2026-07-29 | 25.06 | 25.06 | 24.81 | 24.81 | -0.879% | 7,977 | +7.255% |
| 2026-07-28 | 24.97 | 25.07 | 24.97 | 25.03 | 0.000% | 9,357 | +6.312% |
| 2026-07-27 | 25.20 | 25.20 | 24.96 | 25.03 | -0.517% | 34,562 | +6.312% |
| 2026-07-24 | 25.07 | 25.16 | 24.96 | 25.16 | -0.119% | 24,195 | +5.763% |
| 2026-07-23 | 25.15 | 25.19 | 25.03 | 25.19 | -0.513% | 18,693 | +5.637% |
| 2026-07-22 | 25.28 | 25.32 | 25.26 | 25.32 | -0.393% | 7,044 | +5.095% |
| 2026-07-21 | 25.28 | 25.50 | 25.27 | 25.42 | +0.474% | 18,258 | +4.681% |
| 2026-07-20 | 25.35 | 25.43 | 25.23 | 25.30 | -0.276% | 43,357 | +5.178% |
| 2026-07-17 | 25.33 | 25.50 | 25.32 | 25.37 | -0.743% | 5,369 | +4.888% |
| 2026-07-16 | 25.48 | 25.58 | 25.42 | 25.56 | -0.583% | 42,200 | +4.108% |
| 2026-07-15 | 25.65 | 25.71 | 25.51 | 25.71 | +0.587% | 8,943 | +3.501% |
| 2026-07-14 | 25.48 | 25.56 | 25.40 | 25.56 | +0.908% | 23,081 | +4.108% |
| 2026-07-13 | 25.34 | 25.37 | 25.25 | 25.33 | -0.706% | 51,814 | +5.053% |
| 2026-07-10 | 25.41 | 25.51 | 25.15 | 25.51 | +0.039% | 14,116 | +4.312% |
| 2026-07-09 | 25.40 | 25.51 | 25.30 | 25.50 | +0.473% | 21,159 | +4.353% |
| 2026-07-08 | 25.08 | 25.38 | 25.04 | 25.38 | +0.874% | 14,911 | +4.846% |
| 2026-07-07 | 25.29 | 25.30 | 25.16 | 25.16 | -1.295% | 17,725 | +5.763% |
| 2026-07-06 | 25.35 | 25.66 | 25.29 | 25.49 | +0.891% | 79,624 | +4.394% |
| 2026-07-02 | 25.34 | 25.40 | 25.10 | 25.27 | -0.709% | 70,586 | +5.324% |
| 2026-07-01 | 25.31 | 25.51 | 25.28 | 25.45 | -0.316% | 31,277 | +4.577% |
| 2026-06-30 | 25.39 | 25.57 | 25.39 | 25.53 | +1.374% | 9,751 | +4.247% |
| 2026-06-29 | 24.76 | 25.26 | 24.76 | 25.18 | +2.566% | 29,820 | +5.679% |
| 2026-06-26 | 24.71 | 24.95 | 24.55 | 24.55 | -1.366% | 12,183 | +8.391% |
| 2026-06-25 | 25.09 | 25.09 | 24.83 | 24.89 | -0.410% | 18,206 | +6.910% |
| 2026-06-24 | 25.01 | 25.15 | 24.94 | 24.99 | +0.211% | 24,536 | +6.472% |
| 2026-06-23 | 24.71 | 24.97 | 24.71 | 24.94 | -0.519% | 8,867 | +6.696% |
| 2026-06-22 | 25.28 | 25.28 | 25.05 | 25.07 | -0.909% | 63,179 | +6.143% |
| 2026-06-18 | 25.16 | 25.30 | 25.12 | 25.30 | +1.201% | 40,911 | +5.178% |
| 2026-06-17 | 25.28 | 25.36 | 24.95 | 25.00 | -1.069% | 27,746 | +6.441% |
| 2026-06-16 | 25.33 | 25.35 | 25.23 | 25.27 | -0.394% | 10,012 | +5.303% |
| 2026-06-15 | 25.31 | 25.43 | 25.31 | 25.37 | +0.715% | 16,932 | +4.888% |
| 2026-06-12 | 25.04 | 25.19 | 25.04 | 25.19 | +0.399% | 15,569 | +5.637% |
| 2026-06-11 | 24.90 | 25.14 | 24.82 | 25.09 | +1.088% | 10,326 | +6.058% |
| 2026-06-10 | 25.05 | 25.12 | 24.79 | 24.82 | -0.615% | 12,820 | +7.212% |
| 2026-06-09 | 25.11 | 25.13 | 24.71 | 24.97 | -0.186% | 28,242 | +6.553% |
| 2026-06-08 | 25.19 | 25.22 | 24.99 | 25.02 | -0.358% | 44,288 | +6.355% |
| 2026-06-05 | 25.36 | 25.42 | 25.02 | 25.11 | -1.895% | 14,225 | +5.974% |
| 2026-06-04 | 25.47 | 25.63 | 25.43 | 25.59 | +0.649% | 19,507 | +3.966% |
| 2026-06-03 | 25.40 | 25.55 | 25.40 | 25.43 | -0.157% | 12,909 | +4.640% |
| 2026-06-02 | 25.42 | 25.58 | 25.39 | 25.47 | +0.150% | 20,092 | +4.476% |
| 2026-06-01 | 25.50 | 25.50 | 25.34 | 25.43 | +0.382% | 12,860 | +4.632% |
| 2026-05-29 | 25.34 | 25.38 | 25.24 | 25.34 | +0.138% | 8,360 | +5.033% |
| 2026-05-28 | 25.12 | 25.30 | 25.11 | 25.30 | +0.897% | 19,766 | +5.178% |
| 2026-05-27 | 25.05 | 25.10 | 25.04 | 25.07 | +0.020% | 96,044 | +6.122% |
| 2026-05-26 | 25.16 | 25.29 | 25.07 | 25.07 | -0.159% | 27,747 | +6.143% |
| 2026-05-22 | 25.17 | 25.18 | 25.04 | 25.11 | +0.440% | 20,396 | +5.974% |
| 2026-05-21 | 25.02 | 25.07 | 24.87 | 25.00 | 0.000% | 79,576 | +6.440% |
| 2026-05-20 | 24.94 | 25.04 | 24.89 | 25.00 | +0.442% | 38,651 | +6.440% |
| 2026-05-19 | 24.97 | 25.00 | 24.73 | 24.89 | -0.887% | 17,101 | +6.910% |
| 2026-05-18 | 25.13 | 25.16 | 25.08 | 25.11 | +0.184% | 7,013 | +5.962% |
| 2026-05-15 | 25.21 | 25.21 | 25.04 | 25.07 | -1.118% | 13,718 | +6.157% |
| 2026-05-14 | 25.34 | 25.48 | 25.33 | 25.35 | -0.034% | 9,790 | +4.970% |
| 2026-05-13 | 25.31 | 25.41 | 25.20 | 25.36 | +0.212% | 31,877 | +4.934% |
| 2026-05-12 | 25.32 | 25.33 | 25.11 | 25.30 | -0.256% | 12,259 | +5.157% |
| 2026-05-11 | 25.34 | 25.52 | 25.31 | 25.37 | -0.157% | 13,037 | +4.888% |
| 2026-05-08 | 25.29 | 25.43 | 25.29 | 25.41 | +1.158% | 30,767 | +4.723% |
| 2026-05-07 | 25.09 | 26.19 | 25.01 | 25.12 | -0.029% | 230,351 | +5.936% |
| 2026-05-06 | 24.98 | 25.13 | 24.93 | 25.13 | +0.105% | 14,348 | +5.905% |
| 2026-05-05 | 25.00 | 25.14 | 24.98 | 25.10 | +0.460% | 13,347 | +6.016% |
| 2026-05-04 | 24.95 | 25.05 | 24.91 | 24.98 | -0.096% | 20,768 | +6.504% |
| 2026-05-01 | 25.03 | 25.18 | 25.01 | 25.01 | +0.237% | 9,309 | +6.401% |
| 2026-04-30 | 24.80 | 24.95 | 24.68 | 24.95 | +0.524% | 8,527 | +6.653% |
| 2026-04-29 | 24.81 | 24.83 | 24.70 | 24.82 | +0.628% | 15,993 | +7.212% |
| 2026-04-28 | 24.52 | 24.66 | 24.52 | 24.66 | +0.007% | 34,224 | +7.886% |
| 2026-04-27 | 24.64 | 24.71 | 24.63 | 24.66 | +0.298% | 9,774 | +7.894% |
| 2026-04-24 | 24.37 | 24.59 | 24.26 | 24.59 | +1.319% | 16,092 | +8.215% |
| 2026-04-23 | 24.30 | 24.38 | 24.24 | 24.27 | -0.206% | 25,205 | +9.642% |
| 2026-04-22 | 24.09 | 24.32 | 24.09 | 24.32 | +1.207% | 9,342 | +9.416% |
| 2026-04-21 | 23.92 | 24.05 | 23.92 | 24.03 | +0.473% | 13,992 | +10.737% |
| 2026-04-20 | 23.89 | 23.97 | 23.86 | 23.92 | +0.071% | 18,615 | +11.260% |
| 2026-04-17 | 23.82 | 23.90 | 23.73 | 23.90 | -0.125% | 33,793 | +11.339% |
| 2026-04-16 | 23.86 | 23.96 | 23.83 | 23.93 | +0.588% | 27,080 | +11.199% |
| 2026-04-15 | 23.67 | 24.61 | 23.61 | 23.79 | +1.062% | 24,565 | +11.854% |
| 2026-04-14 | 23.45 | 23.56 | 23.42 | 23.54 | +0.512% | 28,279 | +13.042% |
| 2026-04-13 | 23.21 | 23.42 | 23.21 | 23.42 | +1.517% | 13,702 | +13.621% |
| 2026-04-10 | 23.22 | 23.22 | 23.07 | 23.07 | -0.945% | 8,067 | +15.345% |
| 2026-04-09 | 23.00 | 23.29 | 23.00 | 23.29 | +1.659% | 34,762 | +14.255% |
| 2026-04-08 | 22.92 | 22.92 | 22.82 | 22.91 | +0.482% | 120,150 | +16.150% |
| 2026-04-07 | 22.75 | 22.82 | 22.68 | 22.80 | +0.239% | 5,574 | +16.711% |
| 2026-04-06 | 22.71 | 22.88 | 22.68 | 22.75 | +0.245% | 214,237 | +16.989% |
| 2026-04-02 | 22.46 | 22.69 | 22.46 | 22.69 | +1.824% | 21,693 | +17.276% |
| 2026-04-01 | 22.30 | 22.45 | 22.27 | 22.28 | +0.181% | 14,970 | +19.415% |
| 2026-03-31 | 22.14 | 22.27 | 22.10 | 22.24 | +0.963% | 29,844 | +19.632% |
| 2026-03-30 | 22.28 | 22.28 | 22.01 | 22.03 | -0.492% | 17,145 | +20.784% |
| 2026-03-27 | 22.17 | 22.18 | 22.04 | 22.14 | -0.628% | 13,543 | +20.190% |
| 2026-03-26 | 22.36 | 22.54 | 22.24 | 22.28 | -0.090% | 102,331 | +19.434% |
| 2026-03-25 | 22.29 | 22.35 | 22.24 | 22.30 | -1.021% | 9,747 | +19.327% |
| 2026-03-24 | 22.40 | 22.57 | 22.40 | 22.53 | +0.625% | 16,563 | +18.109% |
| 2026-03-23 | 22.66 | 23.32 | 22.39 | 22.39 | -1.669% | 34,219 | +18.848% |
| 2026-03-20 | 22.59 | 22.79 | 22.59 | 22.77 | -0.219% | 22,323 | +16.864% |
| 2026-03-19 | 22.77 | 22.83 | 22.68 | 22.82 | +0.529% | 8,226 | +16.608% |
| 2026-03-18 | 23.04 | 23.04 | 22.69 | 22.70 | -0.176% | 73,984 | +17.225% |
| 2026-03-17 | 22.62 | 22.80 | 22.62 | 22.74 | +1.518% | 13,643 | +17.018% |
| 2026-03-16 | 22.39 | 22.48 | 22.35 | 22.40 | +0.674% | 17,509 | +18.795% |
| 2026-03-13 | 22.27 | 22.27 | 22.16 | 22.25 | +0.270% | 9,287 | +19.596% |
| 2026-03-12 | 22.50 | 22.52 | 22.19 | 22.19 | -0.582% | 69,880 | +19.919% |
| 2026-03-11 | 22.29 | 22.38 | 22.17 | 22.32 | +1.316% | 42,291 | +19.220% |
| 2026-03-10 | 22.15 | 22.19 | 21.86 | 22.03 | +0.305% | 23,660 | +20.790% |
| 2026-03-09 | 22.31 | 22.51 | 21.77 | 21.96 | -0.304% | 32,522 | +21.158% |
| 2026-03-06 | 21.88 | 22.12 | 21.85 | 22.03 | +1.194% | 13,818 | +20.790% |
| 2026-03-05 | 21.72 | 21.87 | 21.71 | 21.77 | +0.369% | 10,414 | +22.232% |
| 2026-03-04 | 21.46 | 21.69 | 21.42 | 21.69 | +2.215% | 8,461 | +22.683% |
| 2026-03-03 | 21.28 | 21.38 | 21.22 | 21.22 | -0.422% | 14,750 | +25.401% |
| 2026-03-02 | 21.23 | 21.34 | 21.15 | 21.31 | +2.206% | 5,435 | +24.871% |
| 2026-02-27 | 20.82 | 20.85 | 20.74 | 20.85 | +0.192% | 5,328 | +27.626% |
| 2026-02-26 | 20.76 | 20.94 | 20.65 | 20.81 | +0.289% | 44,214 | +27.871% |
| 2026-02-25 | 20.71 | 20.75 | 20.67 | 20.75 | +0.139% | 9,284 | +28.241% |
| 2026-02-24 | 20.53 | 20.72 | 20.53 | 20.72 | +0.637% | 4,024 | +28.420% |
| 2026-02-23 | 20.70 | 20.73 | 20.49 | 20.59 | -0.075% | 6,967 | +29.237% |
| 2026-02-20 | 20.45 | 20.63 | 20.45 | 20.61 | +0.173% | 5,228 | +29.140% |
| 2026-02-19 | 20.48 | 20.57 | 20.39 | 20.57 | +0.543% | 43,242 | +29.363% |
| 2026-02-18 | 21.00 | 21.00 | 20.36 | 20.46 | -0.293% | 8,250 | +30.066% |
| 2026-02-17 | 20.20 | 20.94 | 19.93 | 20.52 | +1.882% | 5,521 | +29.684% |
| 2026-02-13 | 20.09 | 20.27 | 20.09 | 20.14 | +0.499% | 13,887 | +32.125% |
| 2026-02-12 | 20.40 | 20.57 | 20.04 | 20.04 | -1.037% | 29,150 | +32.784% |
| 2026-02-11 | 20.30 | 20.43 | 20.20 | 20.25 | -0.178% | 24,466 | +31.407% |
| 2026-02-10 | 20.44 | 20.69 | 20.22 | 20.29 | +0.327% | 22,438 | +31.174% |
| 2026-02-09 | 19.92 | 20.27 | 19.92 | 20.22 | +1.455% | 3,685 | +31.602% |
| 2026-02-06 | 19.54 | 20.01 | 19.54 | 19.93 | +2.258% | 29,319 | +33.517% |
| 2026-02-05 | 19.54 | 19.64 | 19.39 | 19.49 | -0.754% | 25,145 | +36.532% |
| 2026-02-04 | 19.67 | 19.73 | 19.50 | 19.64 | -0.416% | 21,588 | +35.503% |
| 2026-02-03 | 19.76 | 19.78 | 19.54 | 19.72 | -0.505% | 20,723 | +34.939% |
| 2026-02-02 | 19.80 | 19.84 | 19.72 | 19.82 | -1.098% | 27,368 | +34.258% |
| 2026-01-30 | 20.07 | 20.07 | 19.88 | 20.04 | +0.502% | 6,639 | +32.784% |
| 2026-01-29 | 19.85 | 19.94 | 19.50 | 19.94 | +0.504% | 38,643 | +33.450% |
| 2026-01-28 | 19.87 | 19.91 | 19.77 | 19.84 | -0.151% | 20,669 | +34.123% |
| 2026-01-27 | 19.74 | 19.87 | 19.74 | 19.87 | +1.326% | 28,386 | +33.920% |
| 2026-01-26 | 19.48 | 19.68 | 19.48 | 19.61 | +0.651% | 11,318 | +35.696% |
| 2026-01-23 | 19.43 | 19.50 | 19.38 | 19.48 | +0.636% | 7,838 | +36.579% |
| 2026-01-22 | 19.32 | 19.41 | 19.32 | 19.36 | +0.485% | 2,889 | +37.448% |
| 2026-01-21 | 19.04 | 19.27 | 19.02 | 19.27 | +1.994% | 16,125 | +38.115% |
| 2026-01-20 | 19.16 | 19.28 | 18.89 | 18.89 | -3.721% | 127,551 | +40.868% |
| 2026-01-16 | 19.65 | 19.65 | 19.55 | 19.62 | +0.060% | 4,446 | +35.627% |
| 2026-01-15 | 19.74 | 19.81 | 19.61 | 19.61 | -0.004% | 10,757 | +35.709% |
| 2026-01-14 | 19.72 | 19.76 | 19.61 | 19.61 | -0.822% | 20,766 | +35.703% |
| 2026-01-13 | 19.84 | 19.86 | 19.72 | 19.77 | +0.008% | 7,092 | +34.587% |
| 2026-01-12 | 19.64 | 19.80 | 19.64 | 19.77 | +0.508% | 6,764 | +34.598% |
| 2026-01-09 | 19.57 | 19.74 | 19.50 | 19.67 | +0.306% | 11,749 | +35.282% |
| 2026-01-08 | 19.48 | 19.61 | 19.24 | 19.61 | -0.507% | 9,639 | +35.696% |
| 2026-01-07 | 20.60 | 20.60 | 19.63 | 19.71 | +0.510% | 45,788 | +35.008% |
| 2026-01-06 | 19.57 | 19.62 | 19.50 | 19.61 | +0.461% | 6,636 | +35.696% |
| 2026-01-05 | 19.37 | 19.62 | 19.37 | 19.52 | +1.192% | 33,993 | +36.322% |
| 2026-01-02 | 19.40 | 19.41 | 19.16 | 19.29 | +0.469% | 13,469 | +37.947% |
| 2025-12-31 | 19.54 | 19.54 | 19.20 | 19.20 | -1.891% | 18,296 | +38.594% |
| 2025-12-30 | 19.56 | 19.63 | 19.48 | 19.57 | -0.255% | 39,705 | +35.973% |
| 2025-12-29 | 19.71 | 20.01 | 19.57 | 19.62 | -1.233% | 13,040 | +35.627% |
| 2025-12-26 | 20.00 | 20.00 | 19.80 | 19.86 | -0.426% | 19,924 | +33.954% |
| 2025-12-24 | 19.82 | 20.04 | 19.82 | 19.95 | +0.504% | 7,938 | +33.383% |
| 2025-12-23 | 19.70 | 19.87 | 19.70 | 19.85 | +0.669% | 3,083 | +34.056% |
| 2025-12-22 | 19.69 | 19.72 | 19.62 | 19.72 | +0.653% | 13,166 | +34.953% |
| 2025-12-19 | 19.45 | 19.65 | 19.45 | 19.59 | +0.565% | 3,889 | +35.835% |
| 2025-12-18 | 19.47 | 19.81 | 19.47 | 19.48 | +0.828% | 2,850 | +36.602% |
| 2025-12-17 | 19.52 | 19.52 | 19.31 | 19.32 | -0.923% | 9,516 | +37.733% |
| 2025-12-16 | 19.45 | 19.51 | 19.44 | 19.50 | -0.262% | 3,517 | +36.462% |
| 2025-12-15 | 19.63 | 19.64 | 19.52 | 19.55 | -0.502% | 4,310 | +36.103% |
| 2025-12-12 | 19.68 | 19.72 | 19.60 | 19.65 | -1.602% | 3,328 | +35.420% |
| 2025-12-11 | 19.88 | 19.97 | 19.87 | 19.97 | -0.647% | 4,397 | +33.250% |
| 2025-12-10 | 19.75 | 20.10 | 19.74 | 20.10 | +1.508% | 6,867 | +32.388% |
| 2025-12-09 | 19.88 | 20.02 | 19.73 | 19.80 | -0.345% | 2,161 | +34.384% |
| 2025-12-08 | 20.12 | 20.12 | 19.82 | 19.87 | -2.166% | 16,981 | +33.920% |
| 2025-12-05 | 20.34 | 20.44 | 20.21 | 20.31 | +0.296% | 14,603 | +31.019% |
| 2025-12-04 | 20.34 | 20.34 | 20.15 | 20.25 | -0.756% | 13,659 | +31.407% |
| 2025-12-03 | 20.33 | 20.41 | 20.33 | 20.40 | +0.738% | 1,725 | +30.414% |
| 2025-12-02 | 20.29 | 20.39 | 20.23 | 20.25 | +0.321% | 17,238 | +31.376% |
| 2025-12-01 | 20.17 | 20.35 | 20.16 | 20.19 | -1.396% | 8,376 | +31.798% |
| 2025-11-28 | 20.42 | 21.00 | 20.40 | 20.48 | +0.246% | 6,012 | +29.958% |
| 2025-11-26 | 20.32 | 20.43 | 20.30 | 20.43 | +0.991% | 5,487 | +30.277% |
| 2025-11-25 | 20.02 | 20.23 | 19.93 | 20.23 | +0.274% | 3,353 | +31.569% |
| 2025-11-24 | 19.95 | 20.17 | 19.95 | 20.17 | +1.689% | 2,066 | +31.929% |
| 2025-11-21 | 19.76 | 19.99 | 19.76 | 19.84 | +0.395% | 7,047 | +34.157% |
| 2025-11-20 | 20.41 | 20.42 | 19.76 | 19.76 | -1.795% | 14,330 | +34.687% |
| 2025-11-19 | 20.03 | 20.17 | 20.00 | 20.12 | -0.342% | 3,313 | +32.270% |
| 2025-11-18 | 20.09 | 20.29 | 20.09 | 20.19 | +0.538% | 3,827 | +31.818% |
| 2025-11-17 | 20.27 | 20.27 | 20.00 | 20.08 | -0.629% | 7,846 | +32.527% |
| 2025-11-14 | 20.16 | 20.60 | 20.16 | 20.21 | +0.129% | 16,444 | +31.693% |
| 2025-11-13 | 20.38 | 20.40 | 20.18 | 20.18 | -1.505% | 8,439 | +31.863% |
| 2025-11-12 | 20.68 | 20.68 | 20.43 | 20.49 | -1.499% | 17,080 | +29.879% |
| 2025-11-11 | 20.58 | 20.80 | 20.57 | 20.80 | +1.783% | 21,072 | +27.933% |
| 2025-11-10 | 20.32 | 20.49 | 20.22 | 20.44 | +1.265% | 10,634 | +30.213% |
| 2025-11-07 | 20.31 | 20.31 | 20.11 | 20.18 | -0.760% | 4,043 | +31.861% |
| 2025-11-06 | 20.46 | 20.48 | 20.31 | 20.34 | +0.352% | 4,150 | +30.858% |
| 2025-11-05 | 20.41 | 20.41 | 20.26 | 20.26 | -0.489% | 1,728 | +31.319% |
| 2025-11-04 | 20.68 | 20.68 | 20.32 | 20.36 | -0.449% | 9,453 | +30.677% |
| 2025-11-03 | 20.45 | 20.52 | 20.39 | 20.45 | -0.073% | 26,623 | +30.090% |
| 2025-10-31 | 20.48 | 20.48 | 20.43 | 20.47 | +0.843% | 3,620 | +29.995% |
| 2025-10-30 | 20.40 | 20.48 | 20.30 | 20.30 | -0.905% | 14,252 | +31.091% |
| 2025-10-29 | 20.48 | 20.60 | 20.45 | 20.48 | -0.436% | 4,097 | +29.904% |
| 2025-10-28 | 20.60 | 20.62 | 20.52 | 20.57 | -0.585% | 2,407 | +29.338% |
| 2025-10-27 | 20.50 | 20.70 | 20.50 | 20.70 | +1.734% | 6,805 | +28.582% |
| 2025-10-24 | 20.33 | 20.44 | 20.33 | 20.34 | +0.628% | 3,449 | +30.812% |
| 2025-10-23 | 20.19 | 20.25 | 20.17 | 20.22 | +0.042% | 6,623 | +31.634% |
| 2025-10-22 | 20.21 | 20.24 | 20.21 | 20.21 | -0.956% | 1,080 | +31.689% |
| 2025-10-21 | 20.43 | 20.48 | 20.40 | 20.40 | +0.252% | 2,757 | +30.430% |
| 2025-10-20 | 20.35 | 20.42 | 20.31 | 20.35 | -0.112% | 20,712 | +30.759% |
| 2025-10-17 | 20.29 | 20.39 | 20.20 | 20.37 | +0.510% | 135,955 | +30.612% |
| 2025-10-16 | 20.25 | 20.38 | 20.25 | 20.27 | +0.187% | 2,552 | +31.278% |
| 2025-10-15 | 20.26 | 20.39 | 20.18 | 20.23 | +0.594% | 4,239 | +31.524% |
| 2025-10-14 | 19.86 | 20.31 | 19.86 | 20.11 | -0.377% | 3,400 | +32.305% |
| 2025-10-13 | 19.89 | 20.20 | 19.89 | 20.19 | +2.200% | 4,398 | +31.806% |
| 2025-10-10 | 20.21 | 20.25 | 19.75 | 19.75 | -1.999% | 4,884 | +34.706% |
| 2025-10-09 | 20.16 | 20.21 | 20.16 | 20.16 | -0.336% | 1,376 | +32.013% |
| 2025-10-08 | 20.18 | 20.24 | 20.18 | 20.23 | +0.820% | 1,818 | +31.570% |
| 2025-10-07 | 20.05 | 20.11 | 20.03 | 20.06 | -0.370% | 5,399 | +32.649% |
| 2025-10-06 | 20.05 | 20.17 | 20.05 | 20.14 | +0.419% | 11,750 | +32.157% |
| 2025-10-03 | 20.20 | 20.24 | 20.05 | 20.05 | -0.420% | 11,012 | +32.712% |
| 2025-10-02 | 20.12 | 20.19 | 20.08 | 20.14 | -0.319% | 5,253 | +32.154% |
| 2025-10-01 | 20.16 | 20.23 | 20.10 | 20.20 | +0.439% | 3,343 | +31.733% |
| 2025-09-30 | 20.10 | 20.11 | 20.05 | 20.11 | +0.154% | 2,988 | +32.310% |
| 2025-09-29 | 20.13 | 20.15 | 20.08 | 20.08 | -0.040% | 7,645 | +32.514% |
| 2025-09-26 | 19.95 | 20.10 | 19.95 | 20.09 | +0.583% | 5,881 | +32.461% |
| 2025-09-25 | 19.89 | 19.99 | 19.89 | 19.97 | -0.905% | 2,571 | +33.233% |
| 2025-09-24 | 20.19 | 20.19 | 20.09 | 20.16 | -0.714% | 4,324 | +32.027% |
| 2025-09-23 | 20.27 | 20.34 | 20.20 | 20.30 | +0.099% | 20,928 | +31.084% |
| 2025-09-22 | 20.11 | 20.28 | 20.04 | 20.28 | +0.823% | 8,551 | +31.213% |
| 2025-09-19 | 20.19 | 20.19 | 20.01 | 20.11 | -0.191% | 6,129 | +32.293% |
| 2025-09-18 | 20.20 | 20.23 | 20.15 | 20.15 | +0.113% | 1,755 | +32.041% |
| 2025-09-17 | 20.29 | 20.30 | 19.84 | 20.13 | -0.690% | 29,094 | +32.189% |
| 2025-09-16 | 20.33 | 20.33 | 20.19 | 20.27 | +0.546% | 14,679 | +31.278% |
| 2025-09-15 | 20.16 | 20.30 | 20.16 | 20.16 | +0.656% | 3,520 | +31.994% |
| 2025-09-12 | 20.04 | 20.09 | 20.01 | 20.03 | -0.553% | 106,969 | +32.859% |
| 2025-09-11 | 20.00 | 20.15 | 20.00 | 20.14 | +0.549% | 7,465 | +32.125% |
| 2025-09-10 | 20.01 | 20.06 | 19.99 | 20.03 | +0.806% | 7,030 | +32.851% |
| 2025-09-09 | 19.85 | 19.90 | 19.83 | 19.87 | -0.252% | 20,689 | +33.921% |
| 2025-09-08 | 19.91 | 19.94 | 19.79 | 19.92 | +1.210% | 11,453 | +33.584% |
| 2025-09-05 | 19.87 | 19.87 | 19.65 | 19.68 | +0.546% | 4,677 | +35.201% |
| 2025-09-04 | 19.46 | 19.57 | 19.46 | 19.57 | +1.132% | 5,267 | +35.939% |
| 2025-09-03 | 19.34 | 19.38 | 19.29 | 19.36 | +0.872% | 13,163 | +37.477% |
| 2025-09-02 | 19.07 | 19.19 | 19.07 | 19.19 | -0.701% | 8,125 | +38.677% |
| 2025-08-29 | 19.40 | 19.40 | 19.30 | 19.32 | -0.289% | 14,013 | +37.705% |
| 2025-08-28 | 19.45 | 19.48 | 19.28 | 19.38 | -0.026% | 18,922 | +37.307% |
| 2025-08-27 | 19.32 | 19.45 | 19.32 | 19.39 | +0.710% | 4,685 | +37.271% |
| 2025-08-26 | 19.22 | 19.26 | 19.16 | 19.25 | -0.141% | 10,273 | +38.245% |
| 2025-08-25 | 19.23 | 19.29 | 19.17 | 19.28 | +0.237% | 5,353 | +38.050% |
| 2025-08-22 | 19.40 | 19.40 | 19.23 | 19.23 | +1.674% | 6,570 | +38.378% |
| 2025-08-21 | 18.94 | 18.98 | 18.91 | 18.91 | -0.756% | 2,875 | +40.695% |
| 2025-08-20 | 18.93 | 19.09 | 18.93 | 19.06 | -0.071% | 3,534 | +39.631% |
| 2025-08-19 | 19.12 | 19.12 | 18.95 | 19.07 | +0.562% | 4,664 | +39.531% |
| 2025-08-18 | 18.93 | 19.01 | 18.88 | 18.96 | +0.001% | 13,286 | +40.315% |
| 2025-08-15 | 18.93 | 19.00 | 18.92 | 18.96 | -0.884% | 7,470 | +40.316% |
| 2025-08-14 | 19.23 | 19.23 | 19.11 | 19.13 | -0.264% | 9,611 | +39.075% |
| 2025-08-13 | 19.20 | 19.26 | 19.09 | 19.18 | +0.599% | 4,717 | +38.707% |
| 2025-08-12 | 18.99 | 19.13 | 18.94 | 19.07 | +0.469% | 3,009 | +39.539% |
| 2025-08-11 | 19.08 | 19.08 | 18.96 | 18.98 | -0.363% | 4,375 | +40.194% |
| 2025-08-08 | 18.97 | 19.05 | 18.97 | 19.05 | +1.015% | 17,981 | +39.685% |
| 2025-08-07 | 19.02 | 19.06 | 18.83 | 18.86 | -0.540% | 5,453 | +41.103% |
| 2025-08-06 | 19.04 | 19.04 | 18.96 | 18.96 | +0.428% | 7,556 | +40.341% |
| 2025-08-05 | 18.96 | 18.96 | 18.87 | 18.88 | -0.395% | 2,366 | +40.943% |
| 2025-08-04 | 18.85 | 19.01 | 18.84 | 18.95 | +1.425% | 7,200 | +40.387% |
| 2025-08-01 | 19.00 | 19.00 | 18.69 | 18.69 | -2.092% | 4,083 | +42.388% |
| 2025-07-31 | 19.31 | 19.31 | 19.05 | 19.09 | -0.523% | 2,002 | +39.408% |
| 2025-07-30 | 19.27 | 19.27 | 19.12 | 19.19 | -0.319% | 1,323 | +38.679% |
| 2025-07-29 | 19.25 | 19.25 | 19.25 | 19.25 | +0.522% | 671 | +38.236% |
| 2025-07-28 | 19.11 | 19.19 | 19.08 | 19.15 | +0.608% | 8,045 | +38.957% |
| 2025-07-25 | 19.09 | 19.11 | 18.98 | 19.03 | +0.656% | 2,424 | +39.802% |
| 2025-07-24 | 18.90 | 18.99 | 18.85 | 18.91 | -0.526% | 5,534 | +40.719% |
| 2025-07-23 | 18.96 | 19.01 | 18.89 | 19.01 | +0.308% | 6,550 | +39.980% |
| 2025-07-22 | 18.94 | 19.03 | 18.87 | 18.95 | -0.141% | 10,850 | +40.410% |
| 2025-07-21 | 19.03 | 19.15 | 18.98 | 18.98 | +0.870% | 7,259 | +40.213% |
| 2025-07-18 | 18.91 | 18.91 | 18.81 | 18.81 | -0.285% | 11,377 | +41.433% |
| 2025-07-17 | 18.72 | 18.94 | 18.72 | 18.87 | +1.280% | 3,034 | +41.029% |
| 2025-07-16 | 18.61 | 18.68 | 18.34 | 18.63 | +0.074% | 13,118 | +42.834% |
| 2025-07-15 | 18.70 | 18.70 | 18.61 | 18.62 | -0.255% | 27,813 | +42.940% |
| 2025-07-14 | 18.82 | 18.82 | 18.58 | 18.66 | -0.513% | 7,675 | +42.576% |
| 2025-07-11 | 18.63 | 18.76 | 18.60 | 18.76 | +0.121% | 1,706 | +41.845% |
| 2025-07-10 | 18.76 | 18.76 | 18.74 | 18.74 | -0.464% | 912 | +42.016% |
| 2025-07-09 | 18.72 | 18.82 | 18.72 | 18.82 | +1.259% | 16,140 | +41.357% |
| 2025-07-08 | 18.60 | 18.66 | 18.56 | 18.59 | -0.425% | 33,102 | +43.136% |
| 2025-07-07 | 18.73 | 18.73 | 18.64 | 18.67 | -0.486% | 10,881 | +42.528% |
| 2025-07-03 | 18.68 | 18.81 | 18.68 | 18.76 | +1.273% | 11,254 | +41.835% |
| 2025-07-02 | 18.56 | 18.58 | 18.51 | 18.53 | -0.294% | 3,995 | +43.641% |
| 2025-07-01 | 18.53 | 18.65 | 18.53 | 18.58 | +0.237% | 9,394 | +43.219% |
| 2025-06-30 | 18.68 | 18.68 | 18.41 | 18.54 | +1.007% | 3,700 | +43.558% |
| 2025-06-27 | 18.50 | 18.50 | 18.28 | 18.35 | -0.173% | 12,873 | +45.004% |
| 2025-06-26 | 18.33 | 18.38 | 18.28 | 18.38 | +0.456% | 7,703 | +44.753% |
| 2025-06-25 | 18.29 | 18.30 | 18.21 | 18.30 | -0.124% | 5,793 | +45.413% |
| 2025-06-24 | 18.14 | 18.35 | 18.14 | 18.32 | +0.515% | 6,815 | +45.232% |
| 2025-06-23 | 18.75 | 18.75 | 18.14 | 18.23 | -0.661% | 4,785 | +45.980% |
| 2025-06-20 | 18.41 | 18.43 | 18.35 | 18.35 | -0.371% | 2,069 | +45.015% |
| 2025-06-18 | 18.42 | 18.46 | 18.38 | 18.42 | +0.280% | 9,430 | +44.477% |
| 2025-06-17 | 18.35 | 18.37 | 18.24 | 18.37 | +1.479% | 3,121 | +44.882% |
| 2025-06-16 | 18.18 | 18.18 | 17.99 | 18.10 | +0.217% | 5,754 | +47.024% |
| 2025-06-13 | 18.07 | 18.08 | 17.97 | 18.06 | +0.692% | 17,241 | +47.343% |
| 2025-06-12 | 17.84 | 17.99 | 17.84 | 17.94 | +0.423% | 6,121 | +48.363% |
| 2025-06-11 | 17.82 | 17.87 | 17.81 | 17.86 | +0.788% | 4,140 | +48.991% |
| 2025-06-10 | 17.70 | 17.74 | 17.66 | 17.72 | +0.818% | 2,566 | +50.165% |
| 2025-06-09 | 17.52 | 17.62 | 17.52 | 17.58 | +0.170% | 13,607 | +51.394% |
| 2025-06-06 | 17.50 | 17.61 | 17.49 | 17.55 | +0.990% | 4,845 | +51.652% |
| 2025-06-05 | 17.46 | 17.54 | 17.34 | 17.37 | -0.840% | 7,093 | +53.153% |
| 2025-06-04 | 17.50 | 17.58 | 17.49 | 17.52 | -0.160% | 7,882 | +51.866% |
| 2025-06-03 | 17.43 | 17.55 | 17.43 | 17.55 | +1.201% | 5,357 | +51.624% |
| 2025-06-02 | 17.19 | 17.34 | 17.14 | 17.34 | -0.350% | 6,848 | +53.445% |
| 2025-05-30 | 17.34 | 17.46 | 17.16 | 17.40 | +0.058% | 35,215 | +52.908% |
| 2025-05-29 | 17.34 | 17.45 | 17.34 | 17.39 | +0.277% | 3,572 | +52.997% |
| 2025-05-28 | 17.36 | 17.45 | 17.34 | 17.34 | +0.009% | 17,322 | +53.420% |
| 2025-05-27 | 17.23 | 17.42 | 17.23 | 17.34 | +2.647% | 6,749 | +53.435% |
| 2025-05-23 | 16.70 | 16.97 | 16.70 | 16.90 | -1.021% | 6,667 | +57.496% |
| 2025-05-22 | 16.95 | 17.19 | 16.92 | 17.07 | +0.505% | 7,616 | +55.888% |
| 2025-05-21 | 17.26 | 17.28 | 16.95 | 16.98 | -2.777% | 10,471 | +56.674% |
| 2025-05-20 | 17.50 | 17.53 | 17.43 | 17.47 | -1.031% | 8,269 | +52.323% |
| 2025-05-19 | 17.56 | 17.70 | 17.51 | 17.65 | -0.585% | 12,619 | +50.753% |
| 2025-05-16 | 17.71 | 17.76 | 17.71 | 17.76 | +1.237% | 771 | +49.872% |
| 2025-05-15 | 17.30 | 17.60 | 17.30 | 17.54 | +0.906% | 4,941 | +51.725% |
| 2025-05-14 | 17.44 | 17.44 | 17.37 | 17.38 | -0.206% | 2,023 | +53.099% |
| 2025-05-13 | 17.41 | 17.54 | 17.40 | 17.42 | +0.159% | 3,904 | +52.784% |
| 2025-05-12 | 17.27 | 17.46 | 17.24 | 17.39 | +3.376% | 3,216 | +53.028% |
| 2025-05-09 | 16.91 | 16.95 | 16.82 | 16.82 | -0.389% | 3,414 | +58.194% |
| 2025-05-08 | 16.89 | 17.05 | 16.81 | 16.89 | +0.541% | 27,458 | +57.579% |
| 2025-05-07 | 16.70 | 16.80 | 16.60 | 16.80 | +1.609% | 7,450 | +58.431% |
| 2025-05-06 | 16.56 | 16.66 | 16.40 | 16.53 | -1.372% | 8,961 | +60.980% |
| 2025-05-05 | 16.76 | 16.91 | 16.70 | 16.76 | -0.478% | 8,959 | +58.771% |
| 2025-05-02 | 16.88 | 16.96 | 16.84 | 16.84 | -0.175% | 1,904 | +58.012% |
| 2025-05-01 | 16.88 | 17.04 | 16.87 | 16.87 | +1.015% | 14,222 | +57.736% |
| 2025-04-30 | 16.48 | 16.70 | 16.29 | 16.70 | +0.496% | 12,004 | +59.337% |
| 2025-04-29 | 16.45 | 16.62 | 16.45 | 16.62 | +0.859% | 3,445 | +60.128% |
| 2025-04-28 | 16.59 | 16.60 | 16.32 | 16.48 | -0.485% | 9,630 | +61.503% |
| 2025-04-25 | 16.41 | 16.57 | 16.33 | 16.56 | +1.215% | 5,487 | +60.719% |
| 2025-04-24 | 16.07 | 16.38 | 15.98 | 16.36 | +2.532% | 13,355 | +62.673% |
| 2025-04-23 | 16.18 | 16.18 | 15.90 | 15.95 | +2.074% | 4,444 | +66.791% |
| 2025-04-22 | 15.55 | 15.70 | 15.50 | 15.63 | +3.168% | 20,973 | +70.250% |
| 2025-04-21 | 15.32 | 15.32 | 15.00 | 15.15 | -3.318% | 12,357 | +75.644% |
| 2025-04-17 | 15.79 | 15.88 | 15.67 | 15.67 | +0.256% | 13,329 | +69.815% |
| 2025-04-16 | 15.75 | 15.90 | 15.47 | 15.63 | -2.374% | 13,540 | +70.250% |
| 2025-04-15 | 16.10 | 16.12 | 16.01 | 16.01 | +0.034% | 16,315 | +66.209% |
| 2025-04-14 | 16.09 | 16.09 | 15.21 | 16.00 | 0.000% | 13,461 | +66.266% |