TLTP
Amplify TLT U.S. Treasury 12% Option Income ETF
stockBATSETF
At CloseOct 2, 2026 3:59:45 PM EDT
18.77USD-0.556%(-0.10)23,180
TLTP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.95 | 18.95 | 18.73 | 18.77 | -0.321% | 23,378 | 0.000% |
| 2026-10-01 | 18.70 | 18.92 | 18.59 | 18.83 | +0.439% | 43,927 | -0.321% |
| 2026-09-30 | 18.84 | 18.86 | 18.71 | 18.75 | -0.652% | 31,775 | +0.117% |
| 2026-09-29 | 18.99 | 18.99 | 18.81 | 18.87 | -1.549% | 19,805 | -0.536% |
| 2026-09-28 | 19.23 | 19.23 | 19.11 | 19.17 | -0.981% | 49,469 | -2.077% |
| 2026-09-25 | 19.36 | 19.37 | 19.22 | 19.36 | +0.259% | 55,060 | -3.038% |
| 2026-09-24 | 19.58 | 19.64 | 19.31 | 19.31 | -1.379% | 30,620 | -2.787% |
| 2026-09-23 | 19.83 | 19.83 | 19.54 | 19.58 | -1.329% | 24,911 | -4.127% |
| 2026-09-22 | 19.88 | 19.88 | 19.80 | 19.84 | +0.094% | 35,635 | -5.401% |
| 2026-09-21 | 19.78 | 19.84 | 19.78 | 19.82 | +0.482% | 29,394 | -5.312% |
| 2026-09-18 | 19.72 | 19.75 | 19.72 | 19.73 | -0.466% | 14,135 | -4.856% |
| 2026-09-17 | 19.76 | 19.84 | 19.76 | 19.82 | +0.826% | 46,338 | -5.300% |
| 2026-09-16 | 19.66 | 19.75 | 19.64 | 19.66 | +0.204% | 31,025 | -4.517% |
| 2026-09-15 | 19.61 | 19.64 | 19.55 | 19.62 | -0.115% | 7,678 | -4.323% |
| 2026-09-14 | 19.62 | 19.71 | 19.53 | 19.64 | +0.115% | 21,161 | -4.432% |
| 2026-09-11 | 19.75 | 19.75 | 19.62 | 19.62 | +0.023% | 13,999 | -4.323% |
| 2026-09-10 | 19.69 | 19.73 | 19.61 | 19.62 | -1.082% | 38,176 | -4.301% |
| 2026-09-09 | 19.88 | 19.92 | 19.75 | 19.83 | -0.380% | 26,923 | -5.336% |
| 2026-09-08 | 19.99 | 19.99 | 19.89 | 19.91 | -0.022% | 27,442 | -5.695% |
| 2026-09-04 | 19.91 | 19.97 | 19.90 | 19.91 | +0.232% | 27,629 | -5.716% |
| 2026-09-03 | 19.94 | 19.95 | 19.86 | 19.86 | +0.209% | 20,568 | -5.497% |
| 2026-09-02 | 19.88 | 19.88 | 19.78 | 19.82 | +0.113% | 24,002 | -5.300% |
| 2026-09-01 | 19.81 | 19.89 | 19.80 | 19.80 | -0.452% | 17,348 | -5.192% |
| 2026-08-31 | 19.90 | 19.90 | 19.81 | 19.89 | -0.281% | 62,002 | -5.621% |
| 2026-08-28 | 19.96 | 20.00 | 19.93 | 19.95 | -1.208% | 40,363 | -5.887% |
| 2026-08-27 | 20.21 | 20.23 | 20.19 | 20.19 | -0.150% | 61,079 | -7.024% |
| 2026-08-26 | 20.20 | 20.23 | 20.20 | 20.22 | -0.146% | 6,887 | -7.164% |
| 2026-08-25 | 20.18 | 20.25 | 20.15 | 20.25 | +0.596% | 17,524 | -7.299% |
| 2026-08-24 | 20.04 | 20.15 | 20.04 | 20.13 | +0.499% | 30,045 | -6.747% |
| 2026-08-21 | 20.02 | 20.04 | 20.00 | 20.03 | -0.044% | 33,749 | -6.281% |
| 2026-08-20 | 20.02 | 20.07 | 20.01 | 20.04 | -0.324% | 21,058 | -6.323% |
| 2026-08-19 | 20.09 | 20.15 | 20.08 | 20.10 | +1.100% | 10,615 | -6.626% |
| 2026-08-18 | 19.89 | 19.89 | 19.82 | 19.89 | +0.431% | 8,055 | -5.599% |
| 2026-08-17 | 19.95 | 19.95 | 19.80 | 19.80 | -0.950% | 49,173 | -5.192% |
| 2026-08-14 | 19.98 | 20.12 | 19.91 | 19.99 | -0.646% | 27,621 | -6.094% |
| 2026-08-13 | 20.06 | 20.18 | 20.06 | 20.12 | +0.727% | 47,767 | -6.700% |
| 2026-08-12 | 20.02 | 20.05 | 19.96 | 19.97 | -0.051% | 20,503 | -6.022% |
| 2026-08-11 | 20.03 | 20.03 | 19.96 | 19.98 | +0.025% | 13,079 | -6.070% |
| 2026-08-10 | 20.01 | 20.04 | 19.96 | 19.98 | -0.598% | 26,379 | -6.047% |
| 2026-08-07 | 20.16 | 20.16 | 20.04 | 20.10 | +0.209% | 14,431 | -6.608% |
| 2026-08-06 | 20.07 | 20.10 | 20.02 | 20.06 | -0.258% | 12,405 | -6.413% |
| 2026-08-05 | 20.12 | 20.14 | 20.09 | 20.11 | +0.200% | 41,027 | -6.654% |
| 2026-08-04 | 20.02 | 20.09 | 20.02 | 20.07 | +0.399% | 37,304 | -6.467% |
| 2026-08-03 | 19.99 | 20.03 | 19.95 | 19.99 | +0.201% | 44,414 | -6.094% |
| 2026-07-31 | 20.02 | 20.02 | 19.85 | 19.95 | -0.548% | 42,722 | -5.905% |
| 2026-07-30 | 20.09 | 20.11 | 20.01 | 20.06 | -1.280% | 36,640 | -6.421% |
| 2026-07-29 | 20.53 | 20.55 | 20.26 | 20.32 | -1.104% | 85,876 | -7.619% |
| 2026-07-28 | 20.53 | 20.59 | 20.47 | 20.55 | +0.302% | 56,217 | -8.639% |
| 2026-07-27 | 20.42 | 20.56 | 20.40 | 20.48 | +0.553% | 135,698 | -8.363% |
| 2026-07-24 | 20.38 | 20.45 | 20.37 | 20.37 | +0.209% | 5,191 | -7.856% |
| 2026-07-23 | 20.36 | 20.36 | 20.28 | 20.33 | -0.343% | 15,052 | -7.664% |
| 2026-07-22 | 20.41 | 20.45 | 20.38 | 20.40 | -0.196% | 23,217 | -7.981% |
| 2026-07-21 | 20.55 | 20.55 | 20.42 | 20.44 | -0.333% | 11,632 | -8.161% |
| 2026-07-20 | 20.55 | 20.59 | 20.47 | 20.51 | -0.590% | 75,345 | -8.466% |
| 2026-07-17 | 20.66 | 20.69 | 20.63 | 20.63 | +0.444% | 8,108 | -9.007% |
| 2026-07-16 | 20.52 | 20.56 | 20.48 | 20.54 | -0.126% | 3,421 | -8.603% |
| 2026-07-15 | 20.56 | 20.61 | 20.55 | 20.56 | +0.145% | 8,199 | -8.718% |
| 2026-07-14 | 20.57 | 20.60 | 20.50 | 20.54 | +0.255% | 34,921 | -8.586% |
| 2026-07-13 | 20.50 | 20.54 | 20.48 | 20.48 | -0.496% | 4,047 | -8.353% |
| 2026-07-10 | 20.59 | 20.61 | 20.54 | 20.58 | +0.169% | 11,578 | -8.807% |
| 2026-07-09 | 20.55 | 20.63 | 20.53 | 20.55 | +0.077% | 13,212 | -8.653% |
| 2026-07-08 | 20.55 | 20.55 | 20.47 | 20.53 | -0.416% | 22,381 | -8.582% |
| 2026-07-07 | 20.68 | 20.70 | 20.60 | 20.62 | -0.698% | 12,334 | -8.963% |
| 2026-07-06 | 20.73 | 20.78 | 20.71 | 20.77 | -0.072% | 31,346 | -9.598% |
| 2026-07-02 | 20.79 | 20.86 | 20.77 | 20.78 | -0.152% | 3,072 | -9.664% |
| 2026-07-01 | 20.75 | 20.87 | 20.75 | 20.81 | -0.586% | 9,034 | -9.801% |
| 2026-06-30 | 21.08 | 21.08 | 20.93 | 20.93 | -1.067% | 16,600 | -10.329% |
| 2026-06-29 | 21.14 | 21.17 | 21.10 | 21.16 | -0.907% | 17,355 | -11.286% |
| 2026-06-26 | 21.26 | 21.39 | 21.26 | 21.35 | +0.064% | 17,755 | -12.091% |
| 2026-06-25 | 21.30 | 21.37 | 21.30 | 21.34 | 0.000% | 115,467 | -12.034% |
| 2026-06-24 | 21.30 | 21.34 | 21.28 | 21.34 | +0.946% | 14,409 | -12.034% |
| 2026-06-23 | 21.09 | 21.15 | 21.09 | 21.14 | +0.340% | 13,002 | -11.202% |
| 2026-06-22 | 21.16 | 21.16 | 21.04 | 21.07 | -0.576% | 10,164 | -10.900% |
| 2026-06-18 | 21.19 | 21.24 | 21.15 | 21.19 | +0.002% | 8,463 | -11.414% |
| 2026-06-17 | 21.10 | 21.20 | 21.10 | 21.19 | +0.474% | 5,788 | -11.412% |
| 2026-06-16 | 21.08 | 21.18 | 21.07 | 21.09 | +0.166% | 22,611 | -10.991% |
| 2026-06-15 | 21.10 | 21.10 | 21.05 | 21.05 | +0.095% | 7,323 | -10.844% |
| 2026-06-12 | 21.02 | 21.32 | 20.97 | 21.04 | -0.046% | 8,105 | -10.759% |
| 2026-06-11 | 20.88 | 21.08 | 20.88 | 21.04 | +0.860% | 13,822 | -10.799% |
| 2026-06-10 | 20.92 | 20.93 | 20.84 | 20.87 | -0.207% | 4,014 | -10.032% |
| 2026-06-09 | 20.90 | 20.92 | 20.81 | 20.91 | +0.521% | 33,055 | -10.218% |
| 2026-06-08 | 20.89 | 20.96 | 20.80 | 20.80 | -0.359% | 24,972 | -9.750% |
| 2026-06-05 | 20.84 | 20.96 | 20.81 | 20.88 | -0.478% | 82,321 | -10.075% |
| 2026-06-04 | 20.98 | 21.02 | 20.96 | 20.98 | +0.234% | 9,901 | -10.505% |
| 2026-06-03 | 20.97 | 20.97 | 20.89 | 20.93 | -0.270% | 10,456 | -10.295% |
| 2026-06-02 | 21.00 | 21.00 | 20.96 | 20.98 | +0.421% | 16,551 | -10.538% |
| 2026-06-01 | 20.77 | 20.93 | 20.62 | 20.89 | +0.095% | 14,041 | -10.161% |
| 2026-05-29 | 20.89 | 20.94 | 20.87 | 20.88 | -0.022% | 16,351 | -10.076% |
| 2026-05-28 | 20.86 | 20.90 | 20.84 | 20.88 | -0.950% | 13,599 | -10.095% |
| 2026-05-27 | 21.11 | 21.11 | 21.05 | 21.08 | +0.215% | 9,519 | -10.949% |
| 2026-05-26 | 21.07 | 21.08 | 21.00 | 21.03 | +0.404% | 15,618 | -10.757% |
| 2026-05-22 | 20.98 | 20.98 | 20.88 | 20.95 | +0.576% | 15,668 | -10.397% |
| 2026-05-21 | 20.69 | 20.87 | 20.69 | 20.83 | +0.192% | 33,572 | -9.880% |
| 2026-05-20 | 20.66 | 20.79 | 20.59 | 20.79 | +0.922% | 29,846 | -9.707% |
| 2026-05-19 | 20.60 | 20.64 | 20.52 | 20.60 | -0.627% | 23,525 | -8.874% |
| 2026-05-18 | 20.74 | 20.75 | 20.67 | 20.73 | +0.048% | 42,125 | -9.446% |
| 2026-05-15 | 20.84 | 20.84 | 20.72 | 20.72 | -1.380% | 408,665 | -9.402% |
| 2026-05-14 | 21.11 | 21.14 | 21.01 | 21.01 | -0.087% | 16,952 | -10.653% |
| 2026-05-13 | 21.01 | 21.05 | 20.96 | 21.03 | -0.203% | 16,596 | -10.730% |
| 2026-05-12 | 21.14 | 21.14 | 21.05 | 21.07 | -0.562% | 10,345 | -10.911% |
| 2026-05-11 | 21.20 | 21.29 | 21.13 | 21.19 | -0.394% | 19,142 | -11.412% |
| 2026-05-08 | 21.25 | 21.31 | 21.24 | 21.27 | +0.419% | 13,635 | -11.761% |
| 2026-05-07 | 21.29 | 21.29 | 21.15 | 21.19 | -0.328% | 15,486 | -11.391% |
| 2026-05-06 | 21.21 | 21.28 | 21.18 | 21.25 | +0.612% | 15,947 | -11.682% |
| 2026-05-05 | 21.08 | 21.13 | 21.07 | 21.13 | +0.525% | 19,737 | -11.142% |
| 2026-05-04 | 21.14 | 21.14 | 20.98 | 21.02 | -0.259% | 18,629 | -10.676% |
| 2026-05-01 | 21.00 | 21.17 | 20.99 | 21.07 | +0.190% | 22,102 | -10.907% |
| 2026-04-30 | 21.13 | 21.13 | 21.01 | 21.03 | -0.245% | 11,610 | -10.738% |
| 2026-04-29 | 21.19 | 21.19 | 21.06 | 21.08 | -1.786% | 14,531 | -10.956% |
| 2026-04-28 | 21.48 | 21.48 | 21.39 | 21.46 | +0.070% | 16,311 | -12.546% |
| 2026-04-27 | 21.54 | 21.54 | 21.45 | 21.45 | -0.464% | 20,763 | -12.485% |
| 2026-04-24 | 21.52 | 21.58 | 21.44 | 21.55 | +0.308% | 23,326 | -12.891% |
| 2026-04-23 | 21.61 | 21.61 | 21.47 | 21.48 | -0.203% | 18,550 | -12.623% |
| 2026-04-22 | 21.59 | 21.61 | 21.51 | 21.53 | +0.127% | 55,806 | -12.800% |
| 2026-04-21 | 21.57 | 21.59 | 21.48 | 21.50 | -0.346% | 12,820 | -12.690% |
| 2026-04-20 | 21.53 | 21.59 | 21.53 | 21.57 | -0.046% | 14,248 | -12.992% |
| 2026-04-17 | 21.57 | 21.61 | 21.53 | 21.58 | +0.634% | 12,059 | -13.032% |
| 2026-04-16 | 21.58 | 21.58 | 21.40 | 21.45 | -0.442% | 11,206 | -12.481% |
| 2026-04-15 | 21.60 | 21.60 | 21.50 | 21.54 | -0.143% | 9,262 | -12.868% |
| 2026-04-14 | 21.47 | 21.60 | 21.47 | 21.57 | +0.442% | 14,846 | -12.992% |
| 2026-04-13 | 21.48 | 21.50 | 21.42 | 21.48 | +0.047% | 10,455 | -12.608% |
| 2026-04-10 | 21.44 | 21.49 | 21.43 | 21.47 | -0.051% | 7,351 | -12.567% |
| 2026-04-09 | 21.49 | 21.57 | 21.41 | 21.48 | -0.088% | 15,430 | -12.612% |
| 2026-04-08 | 21.54 | 21.57 | 21.48 | 21.50 | +0.213% | 8,496 | -12.689% |
| 2026-04-07 | 21.39 | 21.45 | 21.31 | 21.45 | +0.044% | 9,826 | -12.503% |
| 2026-04-06 | 21.40 | 21.47 | 21.40 | 21.44 | -0.044% | 5,422 | -12.465% |
| 2026-04-02 | 21.42 | 21.48 | 21.41 | 21.45 | +0.325% | 6,144 | -12.503% |
| 2026-04-01 | 21.37 | 21.42 | 21.37 | 21.38 | -0.071% | 4,895 | -12.218% |
| 2026-03-31 | 21.39 | 21.46 | 21.35 | 21.40 | 0.000% | 10,603 | -12.281% |
| 2026-03-30 | 21.35 | 21.41 | 21.33 | 21.40 | 0.000% | 17,581 | -12.281% |
| 2026-03-27 | 21.40 | 21.47 | 21.33 | 21.40 | -0.558% | 10,785 | -12.281% |
| 2026-03-26 | 21.58 | 21.59 | 21.46 | 21.52 | -0.436% | 41,291 | -12.770% |
| 2026-03-25 | 21.63 | 21.63 | 21.60 | 21.61 | +0.672% | 5,385 | -13.151% |
| 2026-03-24 | 21.41 | 21.51 | 21.40 | 21.47 | -0.279% | 6,639 | -12.567% |
| 2026-03-23 | 21.52 | 21.58 | 21.45 | 21.53 | +0.557% | 98,905 | -12.810% |
| 2026-03-20 | 21.61 | 21.61 | 21.40 | 21.41 | -1.655% | 19,965 | -12.325% |
| 2026-03-19 | 21.63 | 21.78 | 21.63 | 21.77 | +0.633% | 4,375 | -13.776% |
| 2026-03-18 | 21.69 | 21.72 | 21.63 | 21.63 | -0.516% | 10,496 | -13.230% |
| 2026-03-17 | 21.71 | 21.76 | 21.71 | 21.75 | +0.398% | 5,474 | -13.677% |
| 2026-03-16 | 21.65 | 21.70 | 21.64 | 21.66 | +0.744% | 21,754 | -13.334% |
| 2026-03-13 | 21.62 | 21.67 | 21.50 | 21.50 | -0.647% | 42,431 | -12.689% |
| 2026-03-12 | 21.61 | 21.68 | 21.60 | 21.64 | -0.248% | 10,760 | -13.254% |
| 2026-03-11 | 21.86 | 21.86 | 21.68 | 21.69 | -1.212% | 16,137 | -13.469% |
| 2026-03-10 | 22.06 | 22.08 | 21.95 | 21.96 | -0.589% | 7,163 | -14.518% |
| 2026-03-09 | 21.95 | 22.14 | 21.91 | 22.09 | +0.638% | 16,842 | -15.021% |
| 2026-03-06 | 21.90 | 22.07 | 21.85 | 21.95 | -0.182% | 12,762 | -14.479% |
| 2026-03-05 | 21.91 | 22.05 | 21.91 | 21.99 | -0.588% | 24,948 | -14.634% |
| 2026-03-04 | 22.09 | 22.19 | 22.08 | 22.12 | -0.135% | 42,858 | -15.136% |
| 2026-03-03 | 22.13 | 22.21 | 22.02 | 22.15 | -0.315% | 10,744 | -15.251% |
| 2026-03-02 | 22.33 | 22.33 | 22.18 | 22.22 | -0.582% | 16,148 | -15.518% |
| 2026-02-27 | 22.33 | 22.42 | 22.33 | 22.35 | -0.045% | 40,265 | -16.009% |
| 2026-02-26 | 22.35 | 22.39 | 22.31 | 22.36 | -0.777% | 14,915 | -16.047% |
| 2026-02-25 | 22.51 | 22.56 | 22.49 | 22.54 | +0.156% | 6,133 | -16.699% |
| 2026-02-24 | 22.51 | 22.70 | 22.47 | 22.50 | 0.000% | 19,866 | -16.569% |
| 2026-02-23 | 22.44 | 22.53 | 22.42 | 22.50 | +0.446% | 38,532 | -16.569% |
| 2026-02-20 | 22.53 | 22.53 | 22.26 | 22.40 | -0.271% | 37,692 | -16.197% |
| 2026-02-19 | 22.45 | 22.50 | 22.41 | 22.46 | +0.048% | 9,069 | -16.424% |
| 2026-02-18 | 22.51 | 22.55 | 22.44 | 22.45 | -0.222% | 16,500 | -16.384% |
| 2026-02-17 | 22.46 | 22.52 | 22.45 | 22.50 | +0.223% | 29,574 | -16.569% |
| 2026-02-13 | 22.43 | 22.48 | 22.40 | 22.45 | +0.492% | 95,028 | -16.384% |
| 2026-02-12 | 22.28 | 22.40 | 22.27 | 22.34 | +0.517% | 42,020 | -15.972% |
| 2026-02-11 | 22.25 | 22.26 | 22.20 | 22.23 | -0.247% | 11,189 | -15.537% |
| 2026-02-10 | 22.23 | 22.29 | 22.23 | 22.28 | +0.764% | 10,820 | -15.746% |
| 2026-02-09 | 21.98 | 22.14 | 21.98 | 22.11 | +0.141% | 11,393 | -15.102% |
| 2026-02-06 | 22.09 | 22.12 | 22.03 | 22.08 | +0.181% | 5,715 | -14.982% |
| 2026-02-05 | 22.02 | 22.10 | 21.94 | 22.04 | +0.639% | 15,918 | -14.828% |
| 2026-02-04 | 21.86 | 21.93 | 21.84 | 21.90 | +0.091% | 9,884 | -14.284% |
| 2026-02-03 | 21.84 | 21.88 | 21.82 | 21.88 | +0.046% | 12,236 | -14.205% |
| 2026-02-02 | 22.02 | 22.02 | 21.84 | 21.87 | -0.274% | 22,002 | -14.166% |
| 2026-01-30 | 21.96 | 22.01 | 21.91 | 21.93 | -0.409% | 10,734 | -14.401% |
| 2026-01-29 | 21.93 | 22.03 | 21.90 | 22.02 | -0.900% | 16,254 | -14.751% |
| 2026-01-28 | 22.21 | 22.24 | 22.15 | 22.22 | +0.090% | 24,727 | -15.518% |
| 2026-01-27 | 22.34 | 22.34 | 22.20 | 22.20 | -0.493% | 7,961 | -15.442% |
| 2026-01-26 | 22.30 | 22.36 | 22.30 | 22.31 | +0.180% | 13,783 | -15.859% |
| 2026-01-23 | 22.19 | 22.29 | 22.15 | 22.27 | +0.587% | 9,310 | -15.708% |
| 2026-01-22 | 22.16 | 22.19 | 22.06 | 22.14 | +0.363% | 42,705 | -15.213% |
| 2026-01-21 | 21.95 | 22.10 | 21.95 | 22.06 | +0.410% | 30,069 | -14.905% |
| 2026-01-20 | 21.98 | 22.02 | 21.90 | 21.97 | -1.081% | 20,005 | -14.557% |
| 2026-01-16 | 22.26 | 22.27 | 22.16 | 22.21 | -0.359% | 24,311 | -15.480% |
| 2026-01-15 | 22.30 | 22.31 | 22.26 | 22.29 | +0.135% | 14,488 | -15.783% |
| 2026-01-14 | 22.13 | 22.30 | 22.13 | 22.26 | +0.543% | 5,005 | -15.670% |
| 2026-01-13 | 22.11 | 22.17 | 22.09 | 22.14 | +0.044% | 8,438 | -15.212% |
| 2026-01-12 | 22.07 | 22.19 | 22.04 | 22.13 | +0.090% | 10,968 | -15.174% |
| 2026-01-09 | 22.01 | 22.12 | 22.00 | 22.11 | +0.340% | 5,939 | -15.098% |
| 2026-01-08 | 22.00 | 22.05 | 22.00 | 22.04 | -0.293% | 15,602 | -14.809% |
| 2026-01-07 | 22.10 | 22.13 | 22.06 | 22.10 | +0.431% | 10,033 | -15.059% |
| 2026-01-06 | 21.99 | 22.03 | 21.92 | 22.00 | -0.204% | 33,984 | -14.693% |
| 2026-01-05 | 22.00 | 22.05 | 21.95 | 22.05 | +0.273% | 11,527 | -14.867% |
| 2026-01-02 | 22.06 | 22.06 | 21.94 | 21.99 | -0.226% | 26,715 | -14.634% |
| 2025-12-31 | 22.10 | 22.18 | 22.01 | 22.04 | -0.476% | 24,172 | -14.828% |
| 2025-12-30 | 22.20 | 22.23 | 22.10 | 22.15 | -1.092% | 36,011 | -15.233% |
| 2025-12-29 | 22.34 | 22.42 | 22.34 | 22.39 | +0.314% | 29,569 | -16.159% |
| 2025-12-26 | 22.38 | 22.40 | 22.27 | 22.32 | -0.080% | 34,733 | -15.896% |
| 2025-12-24 | 22.30 | 22.37 | 22.29 | 22.34 | +0.169% | 8,800 | -15.963% |
| 2025-12-23 | 22.21 | 22.31 | 22.19 | 22.30 | +0.315% | 23,934 | -15.821% |
| 2025-12-22 | 22.23 | 22.26 | 22.19 | 22.23 | -0.121% | 16,013 | -15.556% |
| 2025-12-19 | 22.24 | 22.31 | 22.23 | 22.26 | -0.202% | 7,132 | -15.658% |
| 2025-12-18 | 22.29 | 22.32 | 22.27 | 22.30 | +0.482% | 6,731 | -15.829% |
| 2025-12-17 | 22.22 | 22.22 | 22.14 | 22.20 | -0.025% | 11,759 | -15.423% |
| 2025-12-16 | 22.12 | 22.22 | 22.11 | 22.20 | +0.362% | 12,323 | -15.444% |
| 2025-12-15 | 22.19 | 22.19 | 22.09 | 22.12 | +0.048% | 9,004 | -15.138% |
| 2025-12-12 | 22.15 | 22.15 | 22.08 | 22.11 | -0.897% | 13,346 | -15.097% |
| 2025-12-11 | 22.31 | 22.46 | 22.30 | 22.31 | +0.183% | 24,106 | -15.859% |
| 2025-12-10 | 22.27 | 22.32 | 22.26 | 22.27 | +0.304% | 9,101 | -15.705% |
| 2025-12-09 | 22.25 | 22.26 | 22.20 | 22.20 | +0.143% | 16,367 | -15.449% |
| 2025-12-08 | 22.23 | 22.24 | 22.08 | 22.17 | -0.319% | 57,461 | -15.327% |
| 2025-12-05 | 22.33 | 22.35 | 22.20 | 22.24 | -0.476% | 7,486 | -15.598% |
| 2025-12-04 | 22.45 | 22.45 | 22.34 | 22.35 | -0.462% | 19,809 | -15.999% |
| 2025-12-03 | 22.45 | 22.49 | 22.39 | 22.45 | +0.271% | 6,189 | -16.387% |
| 2025-12-02 | 22.34 | 22.45 | 22.31 | 22.39 | +0.088% | 8,687 | -16.161% |
| 2025-12-01 | 22.43 | 22.43 | 22.33 | 22.37 | -1.029% | 20,465 | -16.087% |
| 2025-11-28 | 22.57 | 22.65 | 22.54 | 22.60 | -0.096% | 8,979 | -16.951% |
| 2025-11-26 | 22.57 | 22.65 | 22.54 | 22.63 | -0.838% | 41,795 | -17.031% |
| 2025-11-25 | 22.84 | 22.86 | 22.82 | 22.82 | +0.200% | 23,370 | -17.726% |
| 2025-11-24 | 22.76 | 22.82 | 22.72 | 22.77 | +0.353% | 25,730 | -17.561% |
| 2025-11-21 | 22.70 | 22.71 | 22.65 | 22.69 | +0.154% | 12,077 | -17.271% |
| 2025-11-20 | 22.59 | 22.68 | 22.58 | 22.66 | +0.424% | 10,889 | -17.143% |
| 2025-11-19 | 22.56 | 22.65 | 22.52 | 22.56 | -0.184% | 10,121 | -16.791% |
| 2025-11-18 | 22.61 | 22.64 | 22.56 | 22.60 | +0.008% | 14,560 | -16.945% |
| 2025-11-17 | 22.56 | 22.63 | 22.52 | 22.60 | +0.172% | 6,224 | -16.938% |
| 2025-11-14 | 22.81 | 22.81 | 22.50 | 22.56 | -0.521% | 9,856 | -16.796% |
| 2025-11-13 | 22.70 | 22.77 | 22.68 | 22.68 | -0.483% | 12,579 | -17.230% |
| 2025-11-12 | 22.77 | 22.85 | 22.74 | 22.79 | +0.174% | 19,018 | -17.629% |
| 2025-11-11 | 22.84 | 22.84 | 22.73 | 22.75 | +0.370% | 22,024 | -17.486% |
| 2025-11-10 | 22.71 | 22.71 | 22.62 | 22.67 | -0.022% | 22,587 | -17.181% |
| 2025-11-07 | 22.54 | 22.76 | 22.54 | 22.67 | -0.260% | 11,723 | -17.199% |
| 2025-11-06 | 22.63 | 22.74 | 22.63 | 22.73 | +0.977% | 12,009 | -17.414% |
| 2025-11-05 | 22.70 | 22.70 | 22.50 | 22.51 | -0.948% | 18,840 | -16.606% |
| 2025-11-04 | 22.70 | 22.77 | 22.68 | 22.73 | +0.422% | 5,358 | -17.397% |
| 2025-11-03 | 22.58 | 22.70 | 22.58 | 22.63 | -0.440% | 6,877 | -17.049% |
| 2025-10-31 | 22.84 | 22.84 | 22.70 | 22.73 | -0.309% | 18,305 | -17.414% |
| 2025-10-30 | 22.76 | 22.88 | 22.76 | 22.80 | -1.486% | 12,228 | -17.669% |
| 2025-10-29 | 23.32 | 23.32 | 23.09 | 23.14 | -0.732% | 49,093 | -18.892% |
| 2025-10-28 | 23.32 | 23.36 | 23.30 | 23.32 | +0.126% | 8,721 | -19.486% |
| 2025-10-27 | 23.19 | 23.31 | 23.12 | 23.29 | +0.434% | 22,797 | -19.384% |
| 2025-10-24 | 23.19 | 23.25 | 23.09 | 23.18 | -0.022% | 25,803 | -19.034% |
| 2025-10-23 | 23.23 | 23.24 | 23.11 | 23.19 | -0.432% | 33,391 | -19.052% |
| 2025-10-22 | 23.29 | 23.32 | 23.24 | 23.29 | +0.107% | 316,624 | -19.401% |
| 2025-10-21 | 23.23 | 23.29 | 23.20 | 23.27 | +0.411% | 18,099 | -19.315% |
| 2025-10-20 | 23.19 | 23.19 | 23.09 | 23.17 | +0.345% | 17,291 | -18.983% |
| 2025-10-17 | 23.06 | 23.12 | 23.05 | 23.09 | +0.031% | 6,193 | -18.704% |
| 2025-10-16 | 23.00 | 23.12 | 22.94 | 23.08 | +0.538% | 6,847 | -18.679% |
| 2025-10-15 | 23.00 | 23.11 | 22.90 | 22.96 | -0.174% | 88,472 | -18.241% |
| 2025-10-14 | 23.09 | 23.09 | 22.93 | 23.00 | +0.165% | 8,300 | -18.383% |
| 2025-10-13 | 22.80 | 22.98 | 22.80 | 22.96 | -0.087% | 7,798 | -18.249% |
| 2025-10-10 | 22.94 | 23.00 | 22.86 | 22.98 | +1.043% | 9,636 | -18.320% |
| 2025-10-09 | 22.69 | 22.75 | 22.69 | 22.75 | -0.022% | 6,887 | -17.468% |
| 2025-10-08 | 22.70 | 22.81 | 22.70 | 22.75 | +0.242% | 3,423 | -17.486% |
| 2025-10-07 | 22.66 | 22.77 | 22.66 | 22.70 | +0.376% | 6,254 | -17.286% |
| 2025-10-06 | 22.68 | 22.70 | 22.60 | 22.61 | -0.440% | 23,491 | -16.975% |
| 2025-10-03 | 22.72 | 22.74 | 22.71 | 22.71 | -0.134% | 1,061 | -17.341% |
| 2025-10-02 | 22.74 | 22.77 | 22.71 | 22.74 | +0.197% | 24,143 | -17.452% |
| 2025-10-01 | 22.70 | 22.72 | 22.66 | 22.70 | +0.247% | 7,503 | -17.289% |
| 2025-09-30 | 22.73 | 22.74 | 22.64 | 22.64 | -0.220% | 6,639 | -17.085% |
| 2025-09-29 | 22.69 | 22.71 | 22.61 | 22.69 | -0.308% | 24,049 | -17.268% |
| 2025-09-26 | 22.74 | 22.83 | 22.69 | 22.76 | +0.041% | 14,288 | -17.522% |
| 2025-09-25 | 22.70 | 22.79 | 22.63 | 22.75 | +0.020% | 3,113 | -17.488% |
| 2025-09-24 | 22.78 | 22.78 | 22.74 | 22.75 | -0.177% | 2,088 | -17.472% |
| 2025-09-23 | 22.68 | 22.81 | 22.67 | 22.79 | +0.293% | 2,197 | -17.618% |
| 2025-09-22 | 22.69 | 22.72 | 22.65 | 22.72 | -0.126% | 6,500 | -17.377% |
| 2025-09-19 | 22.80 | 22.80 | 22.73 | 22.75 | -0.179% | 3,380 | -17.481% |
| 2025-09-18 | 22.88 | 22.88 | 22.78 | 22.79 | -0.767% | 2,265 | -17.630% |
| 2025-09-17 | 23.06 | 23.06 | 22.92 | 22.97 | -0.158% | 3,325 | -18.261% |
| 2025-09-16 | 23.02 | 23.03 | 23.00 | 23.00 | +0.234% | 1,365 | -18.390% |
| 2025-09-15 | 22.94 | 23.03 | 22.94 | 22.95 | +0.138% | 14,571 | -18.200% |
| 2025-09-12 | 22.90 | 22.94 | 22.83 | 22.92 | -0.181% | 2,204 | -18.086% |
| 2025-09-11 | 22.96 | 22.99 | 22.88 | 22.96 | +0.430% | 6,824 | -18.235% |
| 2025-09-10 | 22.74 | 22.93 | 22.73 | 22.86 | +0.510% | 6,254 | -17.884% |
| 2025-09-09 | 22.87 | 22.87 | 22.70 | 22.74 | -0.440% | 1,696 | -17.464% |
| 2025-09-08 | 22.78 | 22.87 | 22.74 | 22.84 | +1.132% | 2,312 | -17.827% |
| 2025-09-05 | 22.55 | 22.63 | 22.53 | 22.59 | +0.730% | 12,823 | -16.898% |
| 2025-09-04 | 22.39 | 22.43 | 22.34 | 22.43 | +0.421% | 6,006 | -16.291% |
| 2025-09-03 | 22.11 | 22.36 | 22.11 | 22.33 | +1.042% | 5,697 | -15.939% |
| 2025-09-02 | 22.14 | 22.15 | 22.08 | 22.10 | -0.581% | 4,434 | -15.063% |
| 2025-08-29 | 22.28 | 22.30 | 22.18 | 22.23 | -0.470% | 36,747 | -15.556% |
| 2025-08-28 | 22.33 | 22.36 | 22.27 | 22.34 | -0.537% | 4,389 | -15.953% |
| 2025-08-27 | 22.35 | 22.46 | 22.35 | 22.46 | -0.109% | 4,957 | -16.404% |
| 2025-08-26 | 22.39 | 22.48 | 22.39 | 22.48 | -0.022% | 1,923 | -16.495% |
| 2025-08-25 | 22.48 | 22.55 | 22.41 | 22.48 | -0.157% | 1,434 | -16.513% |
| 2025-08-22 | 22.56 | 22.56 | 22.52 | 22.52 | +0.559% | 599 | -16.645% |
| 2025-08-21 | 22.36 | 22.43 | 22.36 | 22.40 | -0.313% | 614 | -16.179% |
| 2025-08-20 | 22.41 | 22.50 | 22.41 | 22.47 | +0.205% | 1,749 | -16.442% |
| 2025-08-19 | 22.44 | 22.46 | 22.38 | 22.42 | +0.489% | 4,473 | -16.270% |
| 2025-08-18 | 22.45 | 22.45 | 22.30 | 22.31 | -0.315% | 7,171 | -15.860% |
| 2025-08-15 | 22.53 | 22.53 | 22.36 | 22.38 | -0.644% | 5,086 | -16.126% |
| 2025-08-14 | 22.64 | 22.64 | 22.50 | 22.53 | -0.409% | 1,790 | -16.666% |
| 2025-08-13 | 22.65 | 22.65 | 22.56 | 22.62 | +0.686% | 9,661 | -17.007% |
| 2025-08-12 | 22.45 | 22.50 | 22.42 | 22.46 | -0.431% | 5,102 | -16.437% |
| 2025-08-11 | 22.58 | 22.58 | 22.53 | 22.56 | +0.159% | 5,714 | -16.797% |
| 2025-08-08 | 22.53 | 22.56 | 22.50 | 22.53 | -0.494% | 4,965 | -16.665% |
| 2025-08-07 | 22.72 | 22.75 | 22.60 | 22.64 | -0.059% | 7,982 | -17.077% |
| 2025-08-06 | 22.66 | 22.72 | 22.59 | 22.65 | -0.417% | 2,054 | -17.126% |
| 2025-08-05 | 22.67 | 22.79 | 22.64 | 22.75 | +0.379% | 9,716 | -17.471% |
| 2025-08-04 | 22.58 | 22.71 | 22.58 | 22.66 | +0.261% | 2,850 | -17.158% |
| 2025-08-01 | 22.56 | 22.61 | 22.55 | 22.60 | +0.841% | 8,860 | -16.942% |
| 2025-07-31 | 22.43 | 22.50 | 22.41 | 22.41 | +0.125% | 1,827 | -16.244% |
| 2025-07-30 | 22.39 | 22.44 | 22.35 | 22.38 | -1.563% | 6,559 | -16.139% |
| 2025-07-29 | 22.54 | 22.74 | 22.54 | 22.74 | +1.518% | 45,230 | -17.450% |
| 2025-07-28 | 22.43 | 22.47 | 22.37 | 22.40 | -0.425% | 6,575 | -16.197% |
| 2025-07-25 | 22.43 | 22.52 | 22.43 | 22.50 | +0.421% | 5,007 | -16.553% |
| 2025-07-24 | 22.40 | 22.47 | 22.40 | 22.40 | -0.200% | 2,839 | -16.202% |
| 2025-07-23 | 22.43 | 22.45 | 22.41 | 22.45 | -0.274% | 1,856 | -16.369% |
| 2025-07-22 | 22.53 | 22.53 | 22.51 | 22.51 | +0.303% | 727 | -16.599% |
| 2025-07-21 | 22.47 | 22.50 | 22.42 | 22.44 | +0.821% | 7,191 | -16.346% |
| 2025-07-18 | 22.31 | 22.34 | 22.23 | 22.26 | +0.122% | 1,707 | -15.659% |
| 2025-07-17 | 22.17 | 22.34 | 22.17 | 22.23 | +0.150% | 1,940 | -15.556% |
| 2025-07-16 | 22.25 | 22.26 | 22.00 | 22.20 | +0.027% | 4,260 | -15.429% |
| 2025-07-15 | 22.30 | 22.35 | 22.18 | 22.19 | -0.758% | 3,915 | -15.406% |
| 2025-07-14 | 22.33 | 22.36 | 22.30 | 22.36 | +0.085% | 3,095 | -16.047% |
| 2025-07-11 | 22.52 | 22.52 | 22.33 | 22.34 | -1.277% | 5,400 | -15.976% |
| 2025-07-10 | 22.52 | 22.68 | 22.49 | 22.63 | +0.106% | 3,865 | -17.049% |
| 2025-07-09 | 22.45 | 22.61 | 22.40 | 22.61 | +0.785% | 2,346 | -16.961% |
| 2025-07-08 | 22.28 | 22.43 | 22.25 | 22.43 | +0.016% | 9,970 | -16.309% |
| 2025-07-07 | 22.59 | 22.59 | 22.36 | 22.43 | -0.786% | 19,227 | -16.295% |
| 2025-07-03 | 22.72 | 22.72 | 22.60 | 22.60 | -0.423% | 1,991 | -16.953% |
| 2025-07-02 | 22.75 | 22.75 | 22.59 | 22.70 | -0.469% | 10,079 | -17.304% |
| 2025-07-01 | 22.87 | 22.89 | 22.76 | 22.81 | +0.135% | 7,162 | -17.692% |
| 2025-06-30 | 22.78 | 22.82 | 22.68 | 22.78 | +0.688% | 4,057 | -17.581% |
| 2025-06-27 | 22.70 | 22.70 | 22.60 | 22.62 | -1.151% | 6,323 | -17.014% |
| 2025-06-26 | 22.90 | 22.90 | 22.78 | 22.88 | +0.105% | 1,598 | -17.969% |
| 2025-06-25 | 22.78 | 22.86 | 22.68 | 22.86 | 0.000% | 4,802 | -17.883% |
| 2025-06-24 | 22.68 | 22.86 | 22.66 | 22.86 | +0.616% | 4,474 | -17.883% |
| 2025-06-23 | 22.76 | 22.80 | 22.72 | 22.72 | +0.621% | 7,163 | -17.377% |
| 2025-06-20 | 22.57 | 22.62 | 22.57 | 22.58 | -0.180% | 1,437 | -16.864% |
| 2025-06-18 | 22.69 | 22.72 | 22.61 | 22.62 | +0.198% | 2,725 | -17.014% |
| 2025-06-17 | 22.43 | 22.62 | 22.43 | 22.58 | +0.830% | 2,434 | -16.849% |
| 2025-06-16 | 22.57 | 22.58 | 22.38 | 22.39 | -0.581% | 2,258 | -16.159% |
| 2025-06-13 | 22.52 | 22.52 | 22.52 | 22.52 | -0.747% | 310 | -16.646% |
| 2025-06-12 | 22.56 | 22.71 | 22.56 | 22.69 | +0.950% | 2,888 | -17.268% |
| 2025-06-11 | 22.39 | 22.48 | 22.39 | 22.48 | +0.434% | 794 | -16.482% |
| 2025-06-10 | 22.42 | 22.42 | 22.38 | 22.38 | +0.042% | 2,088 | -16.119% |
| 2025-06-09 | 22.25 | 22.38 | 22.25 | 22.37 | +0.220% | 2,703 | -16.084% |
| 2025-06-06 | 22.62 | 22.62 | 22.31 | 22.32 | -1.103% | 4,916 | -15.900% |
| 2025-06-05 | 22.62 | 22.62 | 22.45 | 22.57 | +0.400% | 9,230 | -16.828% |
| 2025-06-04 | 22.34 | 22.57 | 22.30 | 22.48 | +1.299% | 4,357 | -16.495% |
| 2025-06-03 | 22.24 | 22.30 | 22.13 | 22.19 | -0.072% | 5,636 | -15.411% |
| 2025-06-02 | 22.12 | 22.29 | 22.12 | 22.21 | -0.651% | 7,969 | -15.472% |
| 2025-05-30 | 22.33 | 22.39 | 22.28 | 22.35 | +0.060% | 9,409 | -16.022% |
| 2025-05-29 | 22.26 | 22.45 | 22.19 | 22.34 | -0.408% | 22,429 | -15.972% |
| 2025-05-28 | 22.47 | 22.48 | 22.34 | 22.43 | -0.525% | 4,094 | -16.315% |
| 2025-05-27 | 22.42 | 22.55 | 22.35 | 22.55 | +1.622% | 7,447 | -16.754% |
| 2025-05-23 | 22.25 | 22.29 | 22.19 | 22.19 | -0.027% | 9,580 | -15.404% |
| 2025-05-22 | 22.00 | 22.22 | 21.95 | 22.20 | +0.480% | 4,722 | -15.427% |
| 2025-05-21 | 22.32 | 22.32 | 22.06 | 22.09 | -1.608% | 6,879 | -15.021% |
| 2025-05-20 | 22.39 | 22.45 | 22.34 | 22.45 | -0.629% | 7,033 | -16.387% |
| 2025-05-19 | 22.23 | 22.63 | 22.23 | 22.59 | -0.362% | 7,857 | -16.913% |
| 2025-05-16 | 22.74 | 22.74 | 22.65 | 22.68 | +0.373% | 2,586 | -17.213% |
| 2025-05-15 | 22.55 | 22.64 | 22.51 | 22.59 | +0.964% | 10,087 | -16.904% |
| 2025-05-14 | 22.47 | 22.47 | 22.38 | 22.38 | -0.864% | 3,213 | -16.104% |
| 2025-05-13 | 22.65 | 22.65 | 22.44 | 22.57 | -0.353% | 32,320 | -16.828% |
| 2025-05-12 | 22.75 | 22.75 | 22.59 | 22.65 | -0.708% | 22,249 | -17.122% |
| 2025-05-09 | 22.86 | 22.88 | 22.75 | 22.81 | -0.124% | 3,633 | -17.709% |
| 2025-05-08 | 22.98 | 22.98 | 22.79 | 22.84 | -0.862% | 3,217 | -17.811% |
| 2025-05-07 | 22.97 | 23.05 | 22.97 | 23.04 | +0.805% | 5,526 | -18.520% |
| 2025-05-06 | 22.70 | 22.89 | 22.66 | 22.85 | +0.021% | 6,192 | -17.865% |
| 2025-05-05 | 22.87 | 22.87 | 22.73 | 22.85 | -0.331% | 7,712 | -17.847% |
| 2025-05-02 | 23.01 | 23.02 | 22.83 | 22.93 | -0.822% | 16,776 | -18.119% |
| 2025-05-01 | 23.28 | 23.28 | 23.04 | 23.12 | -0.576% | 18,094 | -18.793% |
| 2025-04-30 | 23.38 | 23.38 | 23.25 | 23.25 | -0.444% | 7,329 | -19.261% |
| 2025-04-29 | 23.21 | 23.40 | 23.21 | 23.35 | -0.308% | 6,677 | -19.620% |
| 2025-04-28 | 23.32 | 23.48 | 23.31 | 23.43 | +0.341% | 2,661 | -19.867% |
| 2025-04-25 | 23.32 | 23.37 | 23.23 | 23.35 | +0.639% | 4,973 | -19.594% |
| 2025-04-24 | 23.05 | 23.24 | 23.05 | 23.20 | +0.817% | 2,431 | -19.080% |
| 2025-04-23 | 23.17 | 23.17 | 22.89 | 23.01 | +1.095% | 5,015 | -18.419% |
| 2025-04-22 | 22.84 | 22.86 | 22.76 | 22.76 | +0.462% | 9,473 | -17.525% |
| 2025-04-21 | 22.86 | 22.90 | 22.66 | 22.66 | -1.546% | 8,184 | -17.144% |
| 2025-04-17 | 22.95 | 23.19 | 22.95 | 23.01 | -0.809% | 1,666 | -18.425% |
| 2025-04-16 | 23.14 | 23.26 | 23.00 | 23.20 | +0.546% | 3,100 | -19.085% |
| 2025-04-15 | 22.89 | 23.20 | 22.88 | 23.07 | +0.282% | 12,224 | -18.643% |
| 2025-04-14 | 23.04 | 23.06 | 22.87 | 23.01 | 0.000% | 7,645 | -18.414% |