SEPZ
TrueShares Structured Outcome (September) ETF
stockBATSETF
Market OpenOct 5, 2026 10:25:36 AM EDT
46.53USD+0.200%(+0.09)3,838
46.62Bid46.71Ask0.09SpreadSEPZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.53 | 46.53 | 46.53 | 46.53 | +0.200% | 3,838 | 0.000% |
| 2026-10-02 | 46.53 | 46.53 | 46.37 | 46.44 | +0.533% | 6,096 | +0.200% |
| 2026-10-01 | 46.05 | 46.26 | 46.04 | 46.19 | +0.052% | 23,585 | +0.735% |
| 2026-09-30 | 46.28 | 46.28 | 46.17 | 46.17 | -0.035% | 1,524 | +0.787% |
| 2026-09-29 | 46.18 | 46.18 | 46.06 | 46.18 | -0.100% | 2,929 | +0.752% |
| 2026-09-28 | 46.31 | 46.34 | 46.23 | 46.23 | -0.665% | 3,146 | +0.651% |
| 2026-09-25 | 46.28 | 46.54 | 46.28 | 46.54 | +0.494% | 3,275 | -0.019% |
| 2026-09-24 | 46.25 | 46.45 | 46.18 | 46.31 | -0.151% | 6,092 | +0.475% |
| 2026-09-23 | 46.26 | 46.44 | 46.26 | 46.38 | -0.621% | 3,550 | +0.323% |
| 2026-09-22 | 46.64 | 46.72 | 46.64 | 46.67 | -0.021% | 3,349 | -0.300% |
| 2026-09-21 | 46.33 | 46.76 | 46.33 | 46.68 | +1.280% | 6,042 | -0.321% |
| 2026-09-18 | 45.99 | 46.09 | 45.92 | 46.09 | +0.038% | 4,258 | +0.954% |
| 2026-09-17 | 45.96 | 46.10 | 45.96 | 46.07 | +0.910% | 7,900 | +0.993% |
| 2026-09-16 | 45.88 | 45.99 | 45.51 | 45.66 | -0.297% | 3,059 | +1.912% |
| 2026-09-15 | 45.89 | 45.89 | 45.77 | 45.79 | -0.479% | 5,096 | +1.609% |
| 2026-09-14 | 46.01 | 46.08 | 46.01 | 46.01 | -0.305% | 1,828 | +1.123% |
| 2026-09-11 | 46.20 | 46.27 | 46.14 | 46.15 | +0.640% | 4,036 | +0.815% |
| 2026-09-10 | 45.80 | 45.97 | 45.80 | 45.86 | -0.506% | 5,330 | +1.460% |
| 2026-09-09 | 46.10 | 46.18 | 46.03 | 46.09 | -0.313% | 3,706 | +0.947% |
| 2026-09-08 | 46.33 | 46.34 | 46.21 | 46.24 | -0.421% | 3,447 | +0.631% |
| 2026-09-04 | 46.59 | 46.59 | 46.39 | 46.43 | -0.290% | 5,240 | +0.207% |
| 2026-09-03 | 46.30 | 46.65 | 46.30 | 46.57 | +0.690% | 6,743 | -0.084% |
| 2026-09-02 | 46.08 | 46.50 | 46.07 | 46.25 | +0.512% | 5,151 | +0.605% |
| 2026-09-01 | 46.06 | 46.21 | 46.00 | 46.01 | -0.660% | 54,745 | +1.120% |
| 2026-08-31 | 46.29 | 46.32 | 46.16 | 46.32 | -0.113% | 2,679 | +0.453% |
| 2026-08-28 | 46.52 | 46.94 | 46.29 | 46.37 | -0.419% | 6,873 | +0.340% |
| 2026-08-27 | 46.49 | 46.64 | 46.49 | 46.57 | +0.492% | 4,182 | -0.081% |
| 2026-08-26 | 46.31 | 46.34 | 46.22 | 46.34 | +0.119% | 4,667 | +0.410% |
| 2026-08-25 | 45.66 | 46.31 | 44.66 | 46.28 | +0.141% | 9,141 | +0.529% |
| 2026-08-24 | 46.14 | 46.24 | 46.13 | 46.22 | -0.163% | 3,700 | +0.671% |
| 2026-08-21 | 46.22 | 46.40 | 46.20 | 46.30 | +0.391% | 8,019 | +0.507% |
| 2026-08-20 | 46.33 | 46.40 | 46.11 | 46.11 | -0.779% | 4,706 | +0.900% |
| 2026-08-19 | 46.48 | 46.61 | 46.48 | 46.48 | +0.141% | 7,252 | +0.114% |
| 2026-08-18 | 46.46 | 46.54 | 46.38 | 46.41 | -0.654% | 3,984 | +0.256% |
| 2026-08-17 | 46.87 | 46.92 | 46.71 | 46.72 | -0.369% | 2,997 | -0.400% |
| 2026-08-14 | 47.03 | 47.11 | 46.89 | 46.89 | -0.192% | 6,565 | -0.768% |
| 2026-08-13 | 47.00 | 47.10 | 46.90 | 46.98 | +0.686% | 7,997 | -0.958% |
| 2026-08-12 | 46.66 | 46.77 | 46.65 | 46.66 | +0.199% | 4,628 | -0.279% |
| 2026-08-11 | 46.74 | 46.82 | 46.52 | 46.57 | -0.242% | 9,045 | -0.080% |
| 2026-08-10 | 46.71 | 46.88 | 46.65 | 46.68 | -0.155% | 14,955 | -0.321% |
| 2026-08-07 | 46.70 | 46.75 | 46.66 | 46.75 | +0.544% | 3,588 | -0.476% |
| 2026-08-06 | 46.54 | 46.69 | 46.18 | 46.50 | -0.044% | 6,837 | +0.065% |
| 2026-08-05 | 46.86 | 46.95 | 46.52 | 46.52 | -0.342% | 9,561 | +0.021% |
| 2026-08-04 | 46.14 | 46.77 | 46.14 | 46.68 | +1.898% | 5,091 | -0.321% |
| 2026-08-03 | 45.64 | 45.91 | 45.62 | 45.81 | +1.238% | 58,764 | +1.572% |
| 2026-07-31 | 44.85 | 45.25 | 44.83 | 45.25 | +0.591% | 7,246 | +2.829% |
| 2026-07-30 | 44.70 | 45.01 | 44.66 | 44.98 | +1.342% | 2,900 | +3.437% |
| 2026-07-29 | 44.69 | 44.78 | 44.39 | 44.39 | -1.377% | 3,844 | +4.825% |
| 2026-07-28 | 44.77 | 45.11 | 44.77 | 45.01 | +0.266% | 5,757 | +3.381% |
| 2026-07-27 | 45.08 | 45.08 | 44.75 | 44.89 | +0.038% | 7,371 | +3.656% |
| 2026-07-24 | 45.18 | 45.18 | 44.85 | 44.87 | +0.042% | 3,133 | +3.695% |
| 2026-07-23 | 44.93 | 44.93 | 44.77 | 44.85 | -1.189% | 4,663 | +3.739% |
| 2026-07-22 | 45.34 | 45.52 | 45.34 | 45.39 | +0.050% | 4,716 | +2.506% |
| 2026-07-21 | 45.24 | 45.43 | 45.24 | 45.37 | +0.647% | 7,390 | +2.557% |
| 2026-07-20 | 45.22 | 45.33 | 45.08 | 45.08 | -0.273% | 4,258 | +3.220% |
| 2026-07-17 | 45.28 | 45.35 | 45.19 | 45.20 | -0.721% | 2,255 | +2.938% |
| 2026-07-16 | 45.67 | 45.72 | 45.43 | 45.53 | -0.416% | 7,114 | +2.196% |
| 2026-07-15 | 45.61 | 45.78 | 45.60 | 45.72 | +0.285% | 4,857 | +1.772% |
| 2026-07-14 | 45.62 | 45.71 | 45.58 | 45.59 | +0.308% | 7,615 | +2.062% |
| 2026-07-13 | 45.67 | 45.70 | 45.45 | 45.45 | -0.656% | 3,395 | +2.376% |
| 2026-07-10 | 45.67 | 45.83 | 45.66 | 45.75 | +0.373% | 8,530 | +1.705% |
| 2026-07-09 | 45.45 | 45.66 | 45.38 | 45.58 | +0.729% | 8,724 | +2.084% |
| 2026-07-08 | 45.18 | 45.31 | 45.15 | 45.25 | -0.389% | 7,551 | +2.829% |
| 2026-07-07 | 45.36 | 45.54 | 45.35 | 45.43 | -0.421% | 6,191 | +2.429% |
| 2026-07-06 | 45.50 | 45.71 | 45.49 | 45.62 | +0.744% | 4,817 | +1.998% |
| 2026-07-02 | 45.49 | 45.67 | 45.05 | 45.28 | -0.156% | 6,289 | +2.756% |
| 2026-07-01 | 45.38 | 45.58 | 45.31 | 45.35 | -0.195% | 99,773 | +2.596% |
| 2026-06-30 | 45.18 | 45.45 | 45.18 | 45.44 | +0.802% | 5,200 | +2.396% |
| 2026-06-29 | 44.75 | 45.13 | 44.75 | 45.08 | +1.944% | 4,408 | +3.217% |
| 2026-06-26 | 44.43 | 44.81 | 44.22 | 44.22 | -0.979% | 13,210 | +5.224% |
| 2026-06-25 | 44.88 | 44.91 | 44.59 | 44.66 | -0.095% | 8,628 | +4.194% |
| 2026-06-24 | 44.90 | 44.91 | 44.63 | 44.70 | -0.278% | 5,916 | +4.095% |
| 2026-06-23 | 44.72 | 45.00 | 44.72 | 44.82 | -1.109% | 7,964 | +3.806% |
| 2026-06-22 | 45.51 | 45.57 | 45.28 | 45.33 | -0.400% | 6,750 | +2.655% |
| 2026-06-18 | 45.29 | 45.51 | 45.29 | 45.51 | +1.007% | 4,781 | +2.244% |
| 2026-06-17 | 45.56 | 45.56 | 45.06 | 45.06 | -1.184% | 5,410 | +3.273% |
| 2026-06-16 | 45.79 | 45.79 | 45.50 | 45.59 | -0.293% | 9,201 | +2.051% |
| 2026-06-15 | 45.68 | 45.87 | 45.68 | 45.73 | +1.430% | 4,197 | +1.751% |
| 2026-06-12 | 44.77 | 45.11 | 44.77 | 45.08 | +0.390% | 5,001 | +3.207% |
| 2026-06-11 | 44.48 | 44.98 | 44.28 | 44.91 | +1.325% | 9,767 | +3.609% |
| 2026-06-10 | 44.79 | 44.84 | 44.28 | 44.32 | -1.177% | 10,514 | +4.982% |
| 2026-06-09 | 45.37 | 45.37 | 44.32 | 44.85 | -0.238% | 9,796 | +3.746% |
| 2026-06-08 | 45.16 | 45.23 | 44.96 | 44.96 | +0.016% | 5,052 | +3.499% |
| 2026-06-05 | 45.47 | 45.54 | 44.95 | 44.95 | -2.181% | 4,763 | +3.515% |
| 2026-06-04 | 45.71 | 46.02 | 45.71 | 45.95 | +0.507% | 5,293 | +1.258% |
| 2026-06-03 | 45.88 | 45.93 | 45.72 | 45.72 | -0.695% | 12,661 | +1.772% |
| 2026-06-02 | 46.01 | 46.09 | 46.01 | 46.04 | -0.173% | 24,386 | +1.064% |
| 2026-06-01 | 45.83 | 46.18 | 45.83 | 46.12 | +0.346% | 64,167 | +0.889% |
| 2026-05-29 | 45.88 | 46.01 | 45.84 | 45.96 | +0.251% | 3,317 | +1.238% |
| 2026-05-28 | 45.51 | 45.89 | 45.51 | 45.85 | +0.577% | 7,826 | +1.493% |
| 2026-05-27 | 45.63 | 45.67 | 45.47 | 45.58 | -0.045% | 10,823 | +2.078% |
| 2026-05-26 | 45.59 | 45.62 | 45.49 | 45.60 | +0.587% | 5,626 | +2.033% |
| 2026-05-22 | 45.48 | 45.48 | 45.31 | 45.34 | +0.322% | 2,514 | +2.631% |
| 2026-05-21 | 44.97 | 45.28 | 44.92 | 45.19 | +0.181% | 5,862 | +2.962% |
| 2026-05-20 | 44.79 | 45.19 | 44.73 | 45.11 | +0.962% | 9,902 | +3.148% |
| 2026-05-19 | 44.62 | 44.94 | 44.62 | 44.68 | -0.556% | 5,028 | +4.141% |
| 2026-05-18 | 44.98 | 45.14 | 44.71 | 44.93 | -0.154% | 5,899 | +3.561% |
| 2026-05-15 | 45.18 | 45.26 | 45.00 | 45.00 | -0.992% | 11,547 | +3.402% |
| 2026-05-14 | 45.33 | 45.58 | 45.33 | 45.45 | +0.483% | 7,066 | +2.376% |
| 2026-05-13 | 44.93 | 45.30 | 44.92 | 45.23 | +0.716% | 5,296 | +2.871% |
| 2026-05-12 | 44.69 | 45.04 | 44.62 | 44.91 | -0.242% | 4,350 | +3.607% |
| 2026-05-11 | 44.81 | 45.16 | 44.81 | 45.02 | +0.225% | 3,095 | +3.357% |
| 2026-05-08 | 44.98 | 45.00 | 44.82 | 44.92 | +0.733% | 7,951 | +3.589% |
| 2026-05-07 | 44.85 | 44.87 | 44.53 | 44.59 | -0.418% | 5,153 | +4.348% |
| 2026-05-06 | 44.53 | 44.79 | 44.53 | 44.78 | +1.423% | 5,853 | +3.912% |
| 2026-05-05 | 44.19 | 44.31 | 44.15 | 44.15 | +0.590% | 10,420 | +5.390% |
| 2026-05-04 | 44.09 | 44.09 | 43.79 | 43.89 | -0.518% | 6,448 | +6.012% |
| 2026-05-01 | 44.14 | 44.17 | 44.04 | 44.12 | +0.478% | 9,585 | +5.462% |
| 2026-04-30 | 43.77 | 44.06 | 43.61 | 43.91 | +0.850% | 167,901 | +5.967% |
| 2026-04-29 | 43.47 | 43.59 | 43.41 | 43.54 | +0.023% | 6,339 | +6.867% |
| 2026-04-28 | 43.65 | 43.65 | 43.49 | 43.53 | -0.634% | 3,046 | +6.892% |
| 2026-04-27 | 43.71 | 43.81 | 43.62 | 43.81 | +0.198% | 2,812 | +6.214% |
| 2026-04-24 | 43.50 | 43.77 | 43.50 | 43.72 | +0.576% | 5,635 | +6.425% |
| 2026-04-23 | 43.59 | 43.67 | 43.30 | 43.47 | -0.221% | 7,097 | +7.038% |
| 2026-04-22 | 43.38 | 43.60 | 43.38 | 43.57 | +0.808% | 7,142 | +6.801% |
| 2026-04-21 | 43.49 | 43.57 | 43.22 | 43.22 | -0.465% | 5,087 | +7.663% |
| 2026-04-20 | 43.48 | 43.52 | 43.35 | 43.42 | -0.228% | 4,150 | +7.163% |
| 2026-04-17 | 43.50 | 43.62 | 43.42 | 43.52 | +0.902% | 7,603 | +6.919% |
| 2026-04-16 | 42.95 | 43.17 | 42.95 | 43.13 | +0.186% | 6,223 | +7.883% |
| 2026-04-15 | 42.83 | 43.06 | 42.77 | 43.05 | +0.852% | 7,882 | +8.084% |
| 2026-04-14 | 42.47 | 42.76 | 42.47 | 42.69 | +0.794% | 4,339 | +9.004% |
| 2026-04-13 | 42.02 | 42.35 | 41.91 | 42.35 | +0.917% | 6,373 | +9.870% |
| 2026-04-10 | 42.07 | 42.13 | 41.93 | 41.97 | -0.036% | 3,017 | +10.878% |
| 2026-04-09 | 41.72 | 42.08 | 41.72 | 41.98 | +0.491% | 4,330 | +10.838% |
| 2026-04-08 | 41.66 | 41.90 | 41.60 | 41.77 | +1.874% | 10,275 | +11.382% |
| 2026-04-07 | 40.73 | 41.01 | 40.72 | 41.01 | -0.020% | 5,102 | +13.470% |
| 2026-04-06 | 41.06 | 41.09 | 40.85 | 41.01 | +0.428% | 5,980 | +13.447% |
| 2026-04-02 | 40.60 | 40.89 | 40.60 | 40.84 | -0.196% | 9,271 | +13.932% |
| 2026-04-01 | 40.81 | 41.02 | 40.79 | 40.92 | +0.759% | 15,828 | +13.710% |
| 2026-03-31 | 40.28 | 40.65 | 40.20 | 40.61 | +2.193% | 3,750 | +14.573% |
| 2026-03-30 | 39.96 | 39.96 | 39.71 | 39.74 | -0.551% | 3,412 | +17.086% |
| 2026-03-27 | 40.12 | 40.18 | 39.90 | 39.96 | -1.187% | 5,004 | +16.441% |
| 2026-03-26 | 40.66 | 40.77 | 40.41 | 40.44 | -1.186% | 6,007 | +15.059% |
| 2026-03-25 | 40.95 | 41.02 | 40.86 | 40.93 | +0.444% | 3,357 | +13.695% |
| 2026-03-24 | 40.76 | 40.88 | 40.72 | 40.74 | -0.406% | 5,945 | +14.200% |
| 2026-03-23 | 41.11 | 41.26 | 40.81 | 40.91 | +0.690% | 4,576 | +13.736% |
| 2026-03-20 | 40.48 | 40.80 | 40.48 | 40.63 | -0.999% | 5,678 | +14.521% |
| 2026-03-19 | 40.94 | 41.20 | 40.81 | 41.04 | 0.000% | 10,995 | +13.377% |
| 2026-03-18 | 41.43 | 41.43 | 41.04 | 41.04 | -1.157% | 5,893 | +13.377% |
| 2026-03-17 | 41.54 | 41.67 | 41.48 | 41.52 | +0.263% | 4,387 | +12.066% |
| 2026-03-16 | 41.59 | 41.59 | 41.38 | 41.41 | +0.741% | 3,736 | +12.361% |
| 2026-03-13 | 41.40 | 41.47 | 41.00 | 41.11 | -0.477% | 5,222 | +13.193% |
| 2026-03-12 | 41.43 | 41.54 | 41.30 | 41.30 | -1.151% | 7,617 | +12.653% |
| 2026-03-11 | 41.82 | 41.85 | 41.66 | 41.78 | -0.251% | 6,520 | +11.356% |
| 2026-03-10 | 41.77 | 42.14 | 41.71 | 41.89 | -0.119% | 6,471 | +11.077% |
| 2026-03-09 | 41.36 | 41.94 | 41.36 | 41.94 | +0.672% | 5,584 | +10.944% |
| 2026-03-06 | 41.52 | 41.78 | 41.43 | 41.66 | -0.715% | 6,072 | +11.690% |
| 2026-03-05 | 42.20 | 42.23 | 41.74 | 41.96 | -0.801% | 6,874 | +10.891% |
| 2026-03-04 | 41.97 | 42.38 | 41.97 | 42.30 | +0.616% | 8,194 | +10.003% |
| 2026-03-03 | 41.53 | 42.07 | 41.50 | 42.04 | -0.521% | 7,571 | +10.680% |
| 2026-03-02 | 42.15 | 42.39 | 42.04 | 42.26 | +0.231% | 5,614 | +10.104% |
| 2026-02-27 | 42.28 | 42.28 | 42.00 | 42.16 | -0.853% | 20,912 | +10.358% |
| 2026-02-26 | 42.67 | 42.67 | 42.23 | 42.53 | -0.432% | 17,212 | +9.417% |
| 2026-02-25 | 42.47 | 42.72 | 42.46 | 42.71 | +0.660% | 9,288 | +8.944% |
| 2026-02-24 | 42.00 | 42.43 | 42.00 | 42.43 | +0.664% | 19,393 | +9.663% |
| 2026-02-23 | 42.20 | 42.22 | 42.03 | 42.15 | -0.847% | 15,821 | +10.391% |
| 2026-02-20 | 42.32 | 42.51 | 42.20 | 42.51 | +0.748% | 36,994 | +9.457% |
| 2026-02-19 | 42.31 | 42.31 | 42.11 | 42.19 | -0.132% | 12,214 | +10.276% |
| 2026-02-18 | 42.31 | 42.47 | 42.21 | 42.25 | +0.341% | 5,009 | +10.130% |
| 2026-02-17 | 41.91 | 42.16 | 41.91 | 42.11 | +0.144% | 6,721 | +10.505% |
| 2026-02-13 | 42.17 | 42.34 | 41.96 | 42.05 | -0.135% | 15,789 | +10.665% |
| 2026-02-12 | 42.73 | 42.74 | 42.06 | 42.10 | -1.329% | 12,687 | +10.515% |
| 2026-02-11 | 42.84 | 42.84 | 42.51 | 42.67 | +0.258% | 7,585 | +9.046% |
| 2026-02-10 | 42.82 | 42.85 | 42.55 | 42.56 | -0.305% | 6,110 | +9.328% |
| 2026-02-09 | 42.46 | 42.82 | 42.46 | 42.69 | +0.376% | 17,836 | +8.995% |
| 2026-02-06 | 42.37 | 42.64 | 42.26 | 42.53 | +1.552% | 4,493 | +9.405% |
| 2026-02-05 | 41.97 | 42.09 | 41.80 | 41.88 | -1.110% | 4,401 | +11.103% |
| 2026-02-04 | 42.50 | 42.53 | 42.12 | 42.35 | -0.539% | 7,370 | +9.869% |
| 2026-02-03 | 42.73 | 42.92 | 42.20 | 42.58 | -0.617% | 4,078 | +9.277% |
| 2026-02-02 | 42.78 | 42.84 | 42.77 | 42.84 | +0.432% | 5,169 | +8.602% |
| 2026-01-30 | 42.60 | 42.79 | 42.42 | 42.66 | -0.350% | 10,080 | +9.072% |
| 2026-01-29 | 40.00 | 42.81 | 40.00 | 42.81 | +0.117% | 8,345 | +8.690% |
| 2026-01-28 | 42.94 | 43.30 | 42.76 | 42.76 | -0.178% | 11,245 | +8.817% |
| 2026-01-27 | 42.80 | 42.88 | 42.79 | 42.84 | +0.202% | 5,688 | +8.623% |
| 2026-01-26 | 42.64 | 42.75 | 42.64 | 42.75 | +0.659% | 5,211 | +8.842% |
| 2026-01-23 | 42.42 | 42.71 | 42.40 | 42.47 | -0.086% | 6,377 | +9.560% |
| 2026-01-22 | 42.35 | 42.60 | 42.35 | 42.51 | +0.536% | 9,519 | +9.465% |
| 2026-01-21 | 42.07 | 42.43 | 41.99 | 42.28 | +0.746% | 6,170 | +10.052% |
| 2026-01-20 | 42.12 | 42.28 | 41.95 | 41.97 | -1.752% | 3,678 | +10.873% |
| 2026-01-16 | 42.69 | 42.80 | 42.60 | 42.72 | -0.002% | 8,234 | +8.931% |
| 2026-01-15 | 42.71 | 42.88 | 42.69 | 42.72 | +0.414% | 16,143 | +8.929% |
| 2026-01-14 | 42.41 | 42.54 | 42.36 | 42.54 | -0.445% | 7,569 | +9.379% |
| 2026-01-13 | 43.10 | 43.10 | 42.64 | 42.73 | -0.327% | 4,116 | +8.893% |
| 2026-01-12 | 42.59 | 42.87 | 42.59 | 42.87 | +0.213% | 3,646 | +8.537% |
| 2026-01-09 | 42.75 | 42.78 | 42.75 | 42.78 | +0.523% | 3,575 | +8.769% |
| 2026-01-08 | 42.55 | 42.61 | 42.48 | 42.56 | -0.023% | 6,700 | +9.337% |
| 2026-01-07 | 42.66 | 42.76 | 42.54 | 42.57 | -0.236% | 9,043 | +9.312% |
| 2026-01-06 | 42.50 | 42.71 | 42.48 | 42.67 | +0.547% | 9,170 | +9.053% |
| 2026-01-05 | 42.45 | 42.50 | 42.42 | 42.44 | +0.529% | 4,908 | +9.650% |
| 2026-01-02 | 42.19 | 42.33 | 42.10 | 42.21 | -0.115% | 10,782 | +10.230% |
| 2025-12-31 | 42.32 | 42.40 | 42.26 | 42.26 | -0.431% | 7,944 | +10.104% |
| 2025-12-30 | 42.45 | 42.89 | 42.39 | 42.44 | -0.054% | 5,736 | +9.630% |
| 2025-12-29 | 42.40 | 42.50 | 42.39 | 42.47 | -0.237% | 3,735 | +9.571% |
| 2025-12-26 | 42.54 | 42.87 | 42.54 | 42.57 | +0.016% | 18,769 | +9.311% |
| 2025-12-24 | 42.52 | 42.62 | 42.52 | 42.56 | -1.935% | 2,390 | +9.328% |
| 2025-12-23 | 43.32 | 43.43 | 43.28 | 43.40 | +0.346% | 13,259 | +7.212% |
| 2025-12-22 | 43.20 | 43.27 | 43.18 | 43.25 | +0.559% | 4,545 | +7.583% |
| 2025-12-19 | 43.08 | 43.15 | 42.99 | 43.01 | +0.608% | 13,696 | +8.184% |
| 2025-12-18 | 42.75 | 43.12 | 42.39 | 42.75 | +0.541% | 7,793 | +8.842% |
| 2025-12-17 | 42.94 | 42.94 | 42.51 | 42.52 | -0.747% | 7,147 | +9.431% |
| 2025-12-16 | 42.82 | 42.95 | 42.73 | 42.84 | -0.277% | 5,321 | +8.613% |
| 2025-12-15 | 42.98 | 43.07 | 42.92 | 42.96 | -0.165% | 7,049 | +8.313% |
| 2025-12-12 | 43.05 | 43.10 | 42.96 | 43.03 | -0.761% | 7,296 | +8.134% |
| 2025-12-11 | 43.26 | 43.46 | 43.21 | 43.36 | -0.157% | 7,572 | +7.311% |
| 2025-12-10 | 43.07 | 43.46 | 43.06 | 43.43 | +0.762% | 8,075 | +7.142% |
| 2025-12-09 | 43.19 | 43.20 | 43.09 | 43.10 | +0.070% | 3,272 | +7.958% |
| 2025-12-08 | 43.21 | 43.21 | 43.01 | 43.07 | -0.301% | 8,109 | +8.033% |
| 2025-12-05 | 43.31 | 43.36 | 43.17 | 43.20 | -0.023% | 5,439 | +7.708% |
| 2025-12-04 | 43.17 | 43.22 | 43.03 | 43.21 | -0.023% | 10,541 | +7.683% |
| 2025-12-03 | 42.94 | 43.26 | 42.94 | 43.22 | +0.278% | 7,553 | +7.658% |
| 2025-12-02 | 43.08 | 43.20 | 42.94 | 43.10 | +0.341% | 6,238 | +7.958% |
| 2025-12-01 | 42.98 | 43.13 | 42.93 | 42.95 | -0.309% | 10,650 | +8.326% |
| 2025-11-28 | 43.07 | 43.13 | 43.02 | 43.09 | +0.343% | 2,842 | +7.991% |
| 2025-11-26 | 42.88 | 43.02 | 42.84 | 42.94 | +0.561% | 5,401 | +8.362% |
| 2025-11-25 | 42.38 | 42.76 | 42.38 | 42.70 | +0.596% | 8,329 | +8.970% |
| 2025-11-24 | 42.10 | 42.48 | 42.10 | 42.45 | +1.249% | 5,714 | +9.619% |
| 2025-11-21 | 41.71 | 42.21 | 41.59 | 41.92 | +0.718% | 53,844 | +10.988% |
| 2025-11-20 | 42.71 | 42.71 | 41.62 | 41.62 | -1.152% | 4,334 | +11.784% |
| 2025-11-19 | 42.22 | 42.24 | 42.03 | 42.11 | +0.238% | 5,887 | +10.496% |
| 2025-11-18 | 41.89 | 42.15 | 41.88 | 42.01 | -0.589% | 9,954 | +10.759% |
| 2025-11-17 | 42.59 | 42.62 | 42.22 | 42.26 | -0.591% | 6,444 | +10.107% |
| 2025-11-14 | 42.52 | 42.73 | 42.36 | 42.51 | -0.115% | 7,129 | +9.457% |
| 2025-11-13 | 42.54 | 42.95 | 42.51 | 42.56 | -1.372% | 8,848 | +9.331% |
| 2025-11-12 | 43.11 | 43.25 | 43.07 | 43.15 | +0.054% | 7,005 | +7.831% |
| 2025-11-11 | 42.94 | 43.14 | 42.90 | 43.13 | +0.205% | 5,807 | +7.889% |
| 2025-11-10 | 42.88 | 43.16 | 42.79 | 43.04 | +1.267% | 7,614 | +8.111% |
| 2025-11-07 | 42.34 | 42.51 | 42.27 | 42.50 | +0.061% | 7,534 | +9.480% |
| 2025-11-06 | 42.70 | 42.70 | 42.43 | 42.48 | -0.919% | 9,535 | +9.547% |
| 2025-11-05 | 42.90 | 43.08 | 42.82 | 42.87 | +0.462% | 7,903 | +8.540% |
| 2025-11-04 | 42.95 | 42.95 | 42.67 | 42.67 | -1.269% | 3,583 | +9.042% |
| 2025-11-03 | 43.07 | 43.37 | 42.95 | 43.22 | +0.288% | 9,512 | +7.658% |
| 2025-10-31 | 43.20 | 43.28 | 42.96 | 43.10 | +0.363% | 5,681 | +7.969% |
| 2025-10-30 | 43.21 | 43.24 | 42.94 | 42.94 | -0.868% | 6,763 | +8.361% |
| 2025-10-29 | 43.41 | 43.47 | 43.20 | 43.32 | +0.014% | 8,074 | +7.420% |
| 2025-10-28 | 43.29 | 43.39 | 43.22 | 43.31 | +0.116% | 7,675 | +7.435% |
| 2025-10-27 | 43.10 | 43.26 | 43.10 | 43.26 | +0.933% | 5,231 | +7.559% |
| 2025-10-24 | 42.80 | 42.97 | 42.79 | 42.86 | +0.618% | 6,919 | +8.563% |
| 2025-10-23 | 42.39 | 42.62 | 42.39 | 42.60 | +0.506% | 7,651 | +9.233% |
| 2025-10-22 | 42.59 | 42.59 | 42.16 | 42.38 | -0.490% | 8,791 | +9.785% |
| 2025-10-21 | 42.52 | 42.64 | 42.48 | 42.59 | +0.064% | 6,066 | +9.247% |
| 2025-10-20 | 42.52 | 42.64 | 42.47 | 42.56 | +0.862% | 3,181 | +9.317% |
| 2025-10-17 | 42.10 | 42.30 | 42.02 | 42.20 | +0.500% | 7,891 | +10.259% |
| 2025-10-16 | 42.34 | 42.39 | 41.80 | 41.99 | -0.447% | 8,659 | +10.811% |
| 2025-10-15 | 42.42 | 42.52 | 42.09 | 42.18 | +0.247% | 6,119 | +10.316% |
| 2025-10-14 | 41.72 | 42.22 | 41.72 | 42.08 | -0.194% | 10,974 | +10.588% |
| 2025-10-13 | 42.18 | 42.25 | 42.06 | 42.16 | +1.086% | 7,416 | +10.373% |
| 2025-10-10 | 42.63 | 42.63 | 41.61 | 41.70 | -1.757% | 6,053 | +11.571% |
| 2025-10-09 | 42.65 | 42.65 | 42.40 | 42.45 | -0.467% | 8,133 | +9.611% |
| 2025-10-08 | 42.44 | 42.72 | 42.44 | 42.65 | +0.564% | 6,273 | +9.099% |
| 2025-10-07 | 42.56 | 42.56 | 42.37 | 42.41 | -0.428% | 6,912 | +9.714% |
| 2025-10-06 | 42.50 | 42.63 | 42.46 | 42.59 | +0.314% | 5,864 | +9.244% |
| 2025-10-03 | 42.54 | 42.68 | 42.46 | 42.46 | +0.070% | 6,206 | +9.587% |
| 2025-10-02 | 42.44 | 42.51 | 42.36 | 42.43 | +0.022% | 6,787 | +9.664% |
| 2025-10-01 | 42.08 | 42.45 | 42.08 | 42.42 | +0.201% | 44,503 | +9.689% |
| 2025-09-30 | 42.08 | 42.41 | 42.08 | 42.34 | +0.177% | 6,559 | +9.909% |
| 2025-09-29 | 42.28 | 42.33 | 42.09 | 42.26 | +0.059% | 4,466 | +10.104% |
| 2025-09-26 | 41.91 | 42.23 | 41.91 | 42.23 | +0.735% | 5,464 | +10.169% |
| 2025-09-25 | 41.93 | 42.00 | 41.82 | 41.93 | -0.505% | 3,316 | +10.979% |
| 2025-09-24 | 42.15 | 42.18 | 41.98 | 42.14 | -0.062% | 4,808 | +10.418% |
| 2025-09-23 | 42.35 | 42.42 | 42.10 | 42.17 | -0.457% | 4,141 | +10.349% |
| 2025-09-22 | 42.06 | 42.37 | 42.06 | 42.36 | +0.355% | 3,479 | +9.844% |
| 2025-09-19 | 42.05 | 42.21 | 42.03 | 42.21 | +0.214% | 6,593 | +10.235% |
| 2025-09-18 | 42.20 | 42.20 | 41.98 | 42.12 | +0.618% | 5,990 | +10.470% |
| 2025-09-17 | 41.81 | 41.98 | 41.72 | 41.86 | -0.125% | 4,201 | +11.152% |
| 2025-09-16 | 41.98 | 41.99 | 41.84 | 41.91 | -0.081% | 3,886 | +11.014% |
| 2025-09-15 | 42.00 | 42.04 | 41.85 | 41.95 | +0.334% | 5,935 | +10.924% |
| 2025-09-12 | 41.74 | 41.90 | 41.73 | 41.81 | +0.003% | 5,656 | +11.294% |
| 2025-09-11 | 41.65 | 41.86 | 41.65 | 41.81 | +0.648% | 6,505 | +11.297% |
| 2025-09-10 | 41.53 | 41.70 | 41.44 | 41.54 | +0.382% | 3,695 | +12.017% |
| 2025-09-09 | 41.36 | 41.49 | 41.24 | 41.38 | +1.149% | 6,178 | +12.446% |
| 2025-09-08 | 41.25 | 41.45 | 40.91 | 40.91 | -0.832% | 5,350 | +13.737% |
| 2025-09-05 | 41.16 | 41.33 | 41.11 | 41.25 | -0.246% | 16,157 | +12.791% |
| 2025-09-04 | 41.09 | 41.43 | 41.08 | 41.35 | +0.665% | 9,978 | +12.514% |
| 2025-09-03 | 41.19 | 41.19 | 41.00 | 41.08 | +0.322% | 6,741 | +13.262% |
| 2025-09-02 | 40.80 | 40.95 | 40.66 | 40.95 | -0.539% | 124,472 | +13.626% |
| 2025-08-29 | 41.23 | 41.26 | 41.04 | 41.17 | -0.406% | 10,609 | +13.013% |
| 2025-08-28 | 41.22 | 41.48 | 41.17 | 41.34 | -0.096% | 16,705 | +12.554% |
| 2025-08-27 | 41.13 | 41.41 | 41.13 | 41.38 | +0.424% | 19,828 | +12.446% |
| 2025-08-26 | 41.00 | 41.29 | 40.98 | 41.20 | +0.315% | 18,253 | +12.923% |
| 2025-08-25 | 41.07 | 41.29 | 41.07 | 41.08 | -0.423% | 20,115 | +13.279% |
| 2025-08-22 | 41.22 | 41.30 | 41.09 | 41.25 | +1.580% | 17,562 | +12.800% |
| 2025-08-21 | 40.58 | 40.70 | 40.54 | 40.61 | -0.493% | 23,706 | +14.582% |
| 2025-08-20 | 40.58 | 40.86 | 40.49 | 40.81 | -0.188% | 23,274 | +14.017% |
| 2025-08-19 | 41.11 | 41.17 | 40.79 | 40.89 | -0.192% | 22,743 | +13.803% |
| 2025-08-18 | 40.95 | 41.19 | 40.95 | 40.97 | -0.335% | 16,661 | +13.585% |
| 2025-08-15 | 41.09 | 41.25 | 41.04 | 41.10 | -0.261% | 8,991 | +13.205% |
| 2025-08-14 | 41.21 | 41.21 | 41.06 | 41.21 | -0.011% | 9,876 | +12.909% |
| 2025-08-13 | 41.10 | 41.27 | 41.01 | 41.21 | +0.334% | 6,900 | +12.897% |
| 2025-08-12 | 40.92 | 41.16 | 40.86 | 41.08 | +1.350% | 8,347 | +13.274% |
| 2025-08-11 | 40.69 | 40.90 | 40.53 | 40.53 | -0.571% | 3,353 | +14.804% |
| 2025-08-08 | 40.47 | 40.86 | 40.47 | 40.76 | +0.682% | 3,992 | +14.148% |
| 2025-08-07 | 40.53 | 40.63 | 40.25 | 40.49 | -0.352% | 3,511 | +14.926% |
| 2025-08-06 | 40.33 | 40.63 | 40.23 | 40.63 | +0.845% | 6,574 | +14.521% |
| 2025-08-05 | 40.40 | 40.40 | 40.23 | 40.29 | -0.396% | 2,575 | +15.489% |
| 2025-08-04 | 40.25 | 40.45 | 40.25 | 40.45 | +1.670% | 6,643 | +15.032% |
| 2025-08-01 | 40.08 | 40.08 | 39.78 | 39.78 | -1.781% | 203,254 | +16.954% |
| 2025-07-31 | 41.09 | 41.10 | 40.05 | 40.51 | -0.295% | 9,518 | +14.870% |
| 2025-07-30 | 40.73 | 40.84 | 40.55 | 40.63 | +0.287% | 6,558 | +14.532% |
| 2025-07-29 | 40.86 | 40.88 | 40.51 | 40.51 | -0.662% | 7,664 | +14.861% |
| 2025-07-28 | 40.78 | 40.88 | 40.68 | 40.78 | -0.031% | 5,625 | +14.101% |
| 2025-07-25 | 40.65 | 40.87 | 40.65 | 40.79 | +0.149% | 5,197 | +14.066% |
| 2025-07-24 | 40.63 | 40.73 | 40.63 | 40.73 | +0.177% | 3,480 | +14.235% |
| 2025-07-23 | 40.43 | 40.66 | 40.39 | 40.66 | +0.746% | 5,678 | +14.437% |
| 2025-07-22 | 40.32 | 40.36 | 40.22 | 40.36 | +0.147% | 5,218 | +15.290% |
| 2025-07-21 | 40.39 | 40.54 | 40.30 | 40.30 | +0.024% | 11,110 | +15.459% |
| 2025-07-18 | 40.32 | 40.37 | 40.20 | 40.29 | -0.065% | 6,490 | +15.487% |
| 2025-07-17 | 40.25 | 40.35 | 40.16 | 40.32 | +0.548% | 8,212 | +15.412% |
| 2025-07-16 | 39.95 | 40.11 | 39.90 | 40.10 | +0.178% | 9,715 | +16.044% |
| 2025-07-15 | 40.25 | 40.25 | 40.02 | 40.03 | -0.318% | 5,919 | +16.251% |
| 2025-07-14 | 40.02 | 40.20 | 39.99 | 40.15 | +0.156% | 31,122 | +15.881% |
| 2025-07-11 | 40.09 | 40.18 | 40.06 | 40.09 | -0.225% | 9,585 | +16.062% |
| 2025-07-10 | 40.01 | 40.27 | 40.01 | 40.18 | +0.157% | 6,682 | +15.801% |
| 2025-07-09 | 39.99 | 40.12 | 39.92 | 40.12 | +0.467% | 8,014 | +15.983% |
| 2025-07-08 | 39.92 | 40.01 | 39.90 | 39.93 | -0.047% | 3,160 | +16.525% |
| 2025-07-07 | 40.03 | 40.10 | 39.86 | 39.95 | -0.663% | 7,991 | +16.471% |
| 2025-07-03 | 40.21 | 40.30 | 40.15 | 40.22 | +0.708% | 4,002 | +15.699% |
| 2025-07-02 | 39.94 | 39.96 | 39.84 | 39.93 | +0.336% | 6,690 | +16.518% |
| 2025-07-01 | 39.72 | 39.89 | 39.64 | 39.80 | -0.111% | 36,888 | +16.909% |
| 2025-06-30 | 39.71 | 39.87 | 39.66 | 39.84 | +0.450% | 3,518 | +16.779% |
| 2025-06-27 | 39.66 | 39.84 | 39.44 | 39.67 | +0.270% | 2,984 | +17.304% |
| 2025-06-26 | 39.33 | 39.56 | 39.33 | 39.56 | +0.799% | 6,136 | +17.621% |
| 2025-06-25 | 39.35 | 39.35 | 39.17 | 39.25 | +0.091% | 8,272 | +18.561% |
| 2025-06-24 | 39.10 | 39.31 | 39.09 | 39.21 | +0.753% | 2,871 | +18.669% |
| 2025-06-23 | 38.81 | 38.92 | 38.62 | 38.92 | +0.730% | 2,174 | +19.562% |
| 2025-06-20 | 38.78 | 38.79 | 38.56 | 38.64 | -0.090% | 5,336 | +20.435% |
| 2025-06-18 | 38.94 | 38.94 | 38.67 | 38.67 | -0.152% | 6,572 | +20.326% |
| 2025-06-17 | 38.88 | 38.95 | 38.73 | 38.73 | -0.566% | 5,612 | +20.143% |
| 2025-06-16 | 39.02 | 39.07 | 38.88 | 38.95 | +0.717% | 4,119 | +19.462% |
| 2025-06-13 | 38.75 | 38.97 | 38.66 | 38.67 | -0.827% | 9,402 | +20.318% |
| 2025-06-12 | 38.75 | 39.07 | 38.75 | 38.99 | +0.363% | 8,624 | +19.323% |
| 2025-06-11 | 39.05 | 39.10 | 38.84 | 38.85 | -0.309% | 4,550 | +19.757% |
| 2025-06-10 | 38.86 | 38.99 | 38.85 | 38.97 | +0.372% | 2,733 | +19.386% |
| 2025-06-09 | 38.88 | 38.94 | 38.77 | 38.83 | +0.045% | 6,932 | +19.831% |
| 2025-06-06 | 38.89 | 38.89 | 38.71 | 38.81 | +0.821% | 5,275 | +19.885% |
| 2025-06-05 | 38.71 | 38.85 | 38.49 | 38.50 | -0.578% | 6,503 | +20.869% |
| 2025-06-04 | 38.69 | 38.79 | 38.66 | 38.72 | -0.052% | 4,305 | +20.171% |
| 2025-06-03 | 38.61 | 38.74 | 38.50 | 38.74 | +0.676% | 9,253 | +20.108% |
| 2025-06-02 | 38.28 | 38.52 | 38.28 | 38.48 | +0.230% | 72,208 | +20.920% |
| 2025-05-30 | 38.49 | 38.49 | 38.13 | 38.39 | +0.075% | 6,718 | +21.198% |
| 2025-05-29 | 38.47 | 38.49 | 38.19 | 38.36 | +0.242% | 7,576 | +21.289% |
| 2025-05-28 | 38.36 | 38.49 | 38.23 | 38.27 | -0.371% | 8,548 | +21.583% |
| 2025-05-27 | 38.18 | 38.49 | 38.18 | 38.41 | +1.416% | 5,440 | +21.131% |
| 2025-05-23 | 37.77 | 38.00 | 37.77 | 37.88 | -0.478% | 21,635 | +22.846% |
| 2025-05-22 | 38.14 | 38.23 | 37.98 | 38.06 | -0.058% | 8,449 | +22.259% |
| 2025-05-21 | 38.44 | 38.51 | 38.03 | 38.08 | -0.760% | 9,889 | +22.188% |
| 2025-05-20 | 38.49 | 38.70 | 37.96 | 38.37 | -0.770% | 7,065 | +21.259% |
| 2025-05-19 | 38.16 | 38.67 | 38.16 | 38.67 | +0.337% | 4,906 | +20.326% |
| 2025-05-16 | 38.47 | 38.61 | 38.35 | 38.54 | +0.365% | 6,223 | +20.732% |
| 2025-05-15 | 38.18 | 38.47 | 38.17 | 38.40 | +0.361% | 7,081 | +21.172% |
| 2025-05-14 | 38.28 | 38.31 | 38.18 | 38.26 | +0.056% | 4,532 | +21.610% |
| 2025-05-13 | 38.07 | 38.37 | 38.07 | 38.24 | +0.617% | 6,502 | +21.678% |
| 2025-05-12 | 38.01 | 38.08 | 37.84 | 38.01 | +2.154% | 3,716 | +22.429% |
| 2025-05-09 | 37.26 | 37.40 | 37.15 | 37.20 | -0.055% | 5,422 | +25.066% |
| 2025-05-08 | 37.17 | 37.45 | 37.08 | 37.23 | +0.442% | 5,457 | +24.997% |
| 2025-05-07 | 37.05 | 37.09 | 36.79 | 37.06 | +0.205% | 7,557 | +25.549% |
| 2025-05-06 | 37.08 | 37.08 | 36.98 | 36.99 | -0.449% | 2,182,166 | +25.807% |
| 2025-05-05 | 37.15 | 37.15 | 37.15 | 37.15 | -0.423% | 19 | +25.242% |
| 2025-05-02 | 37.33 | 37.33 | 37.31 | 37.31 | +0.838% | 1,229 | +24.712% |
| 2025-05-01 | 37.05 | 37.13 | 36.95 | 37.00 | +0.563% | 3,371 | +25.757% |
| 2025-04-30 | 36.79 | 36.79 | 36.79 | 36.79 | +0.176% | 6 | +26.465% |
| 2025-04-29 | 36.73 | 36.73 | 36.73 | 36.73 | +0.308% | 0 | +26.688% |
| 2025-04-28 | 36.62 | 36.62 | 36.62 | 36.62 | +0.226% | 95 | +27.079% |
| 2025-04-25 | 36.53 | 36.53 | 36.53 | 36.53 | +0.349% | 244 | +27.366% |
| 2025-04-24 | 36.41 | 36.41 | 36.41 | 36.41 | +1.290% | 73 | +27.810% |
| 2025-04-23 | 35.87 | 35.94 | 35.87 | 35.94 | +1.214% | 250 | +29.459% |
| 2025-04-22 | 35.32 | 35.51 | 35.32 | 35.51 | +1.758% | 1,321 | +31.031% |
| 2025-04-21 | 34.90 | 34.90 | 34.90 | 34.90 | -1.525% | 54 | +33.334% |
| 2025-04-17 | 35.44 | 35.44 | 35.44 | 35.44 | +0.195% | 159 | +31.300% |
| 2025-04-16 | 35.27 | 35.37 | 35.27 | 35.37 | -1.580% | 1,320 | +31.556% |
| 2025-04-15 | 36.06 | 36.06 | 35.94 | 35.94 | 0.000% | 379 | +29.477% |