XDTE
Roundhill S&P 500 0DTE Covered Call Strategy ETF
stockBATSETF
Market OpenOct 5, 2026 1:19:11 PM EDT
38.63USD+0.494%(+0.19)92,662
38.63Bid38.64Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
38.44USD+0.013%(+0.00)
XDTE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.57 | 38.63 | 38.57 | 38.63 | +0.494% | 92,662 | 0.000% |
| 2026-10-02 | 38.42 | 38.53 | 38.33 | 38.44 | +0.628% | 214,047 | +0.494% |
| 2026-10-01 | 38.19 | 38.21 | 37.90 | 38.20 | +0.039% | 207,494 | +1.126% |
| 2026-09-30 | 38.29 | 38.44 | 38.19 | 38.19 | -0.144% | 91,866 | +1.165% |
| 2026-09-29 | 38.30 | 38.30 | 38.13 | 38.24 | -0.052% | 177,227 | +1.020% |
| 2026-09-28 | 38.35 | 38.41 | 38.17 | 38.26 | -0.649% | 108,793 | +0.967% |
| 2026-09-25 | 38.44 | 38.55 | 38.28 | 38.51 | +0.496% | 163,604 | +0.312% |
| 2026-09-24 | 38.15 | 38.34 | 38.13 | 38.32 | -0.364% | 184,302 | +0.809% |
| 2026-09-23 | 38.67 | 38.69 | 38.40 | 38.46 | -0.697% | 117,372 | +0.442% |
| 2026-09-22 | 38.71 | 38.79 | 38.67 | 38.73 | +0.078% | 176,394 | -0.258% |
| 2026-09-21 | 38.58 | 38.71 | 38.58 | 38.70 | +0.886% | 140,697 | -0.181% |
| 2026-09-18 | 38.30 | 38.37 | 38.17 | 38.36 | +0.131% | 151,101 | +0.704% |
| 2026-09-17 | 38.29 | 38.34 | 38.16 | 38.31 | +0.869% | 67,842 | +0.835% |
| 2026-09-16 | 38.16 | 38.26 | 37.76 | 37.98 | -0.302% | 325,397 | +1.711% |
| 2026-09-15 | 38.24 | 38.24 | 38.05 | 38.09 | -0.418% | 166,004 | +1.404% |
| 2026-09-14 | 38.12 | 38.33 | 38.12 | 38.26 | -0.429% | 112,869 | +0.980% |
| 2026-09-11 | 38.49 | 38.49 | 38.38 | 38.42 | +0.893% | 154,936 | +0.547% |
| 2026-09-10 | 38.06 | 38.15 | 38.01 | 38.08 | -0.885% | 142,761 | +1.444% |
| 2026-09-09 | 38.52 | 38.52 | 38.36 | 38.42 | -0.428% | 173,652 | +0.547% |
| 2026-09-08 | 38.74 | 38.75 | 38.57 | 38.59 | -0.541% | 165,725 | +0.117% |
| 2026-09-04 | 38.92 | 38.92 | 38.75 | 38.80 | -0.398% | 79,247 | -0.425% |
| 2026-09-03 | 38.76 | 38.95 | 38.76 | 38.95 | +0.465% | 119,899 | -0.822% |
| 2026-09-02 | 38.71 | 38.77 | 38.61 | 38.77 | +0.492% | 143,566 | -0.361% |
| 2026-09-01 | 38.59 | 38.73 | 38.48 | 38.58 | -0.695% | 108,611 | +0.130% |
| 2026-08-31 | 38.94 | 38.94 | 38.74 | 38.85 | -0.257% | 177,779 | -0.566% |
| 2026-08-28 | 39.01 | 39.15 | 38.92 | 38.95 | -0.167% | 95,337 | -0.822% |
| 2026-08-27 | 38.91 | 39.02 | 38.89 | 39.02 | +0.334% | 71,588 | -0.987% |
| 2026-08-26 | 38.85 | 38.96 | 38.81 | 38.88 | -0.013% | 38,260 | -0.656% |
| 2026-08-25 | 38.96 | 38.96 | 38.76 | 38.89 | +0.374% | 56,990 | -0.669% |
| 2026-08-24 | 38.80 | 38.82 | 38.69 | 38.74 | -0.322% | 87,498 | -0.297% |
| 2026-08-21 | 38.88 | 38.88 | 38.77 | 38.87 | +0.608% | 69,408 | -0.617% |
| 2026-08-20 | 38.79 | 38.94 | 38.63 | 38.63 | -1.391% | 86,988 | -0.013% |
| 2026-08-19 | 39.16 | 39.25 | 39.12 | 39.18 | +0.423% | 70,924 | -1.404% |
| 2026-08-18 | 39.12 | 39.15 | 39.02 | 39.02 | -0.776% | 89,163 | -0.987% |
| 2026-08-17 | 39.51 | 39.51 | 39.28 | 39.32 | -0.405% | 110,470 | -1.755% |
| 2026-08-14 | 39.55 | 39.59 | 39.43 | 39.48 | -0.114% | 68,985 | -2.153% |
| 2026-08-13 | 39.49 | 39.53 | 39.34 | 39.52 | +0.139% | 130,992 | -2.264% |
| 2026-08-12 | 39.49 | 39.55 | 39.41 | 39.47 | +0.407% | 90,304 | -2.128% |
| 2026-08-11 | 39.54 | 39.54 | 39.28 | 39.31 | -0.405% | 115,583 | -1.730% |
| 2026-08-10 | 39.45 | 39.54 | 39.40 | 39.47 | +0.038% | 186,858 | -2.128% |
| 2026-08-07 | 39.27 | 39.46 | 39.27 | 39.45 | +0.676% | 94,219 | -2.091% |
| 2026-08-06 | 39.33 | 39.33 | 39.15 | 39.19 | -0.432% | 68,763 | -1.429% |
| 2026-08-05 | 39.54 | 39.61 | 39.34 | 39.36 | +0.051% | 124,622 | -1.855% |
| 2026-08-04 | 39.08 | 39.35 | 39.07 | 39.34 | +0.924% | 216,993 | -1.805% |
| 2026-08-03 | 38.73 | 39.00 | 38.73 | 38.98 | +0.998% | 155,897 | -0.898% |
| 2026-07-31 | 38.44 | 38.72 | 38.13 | 38.59 | +0.757% | 138,124 | +0.091% |
| 2026-07-30 | 38.11 | 38.31 | 37.98 | 38.30 | +1.336% | 180,865 | +0.848% |
| 2026-07-29 | 38.28 | 38.46 | 37.78 | 37.80 | -1.473% | 148,410 | +2.196% |
| 2026-07-28 | 38.26 | 38.45 | 38.15 | 38.37 | +0.248% | 75,762 | +0.691% |
| 2026-07-27 | 38.41 | 38.45 | 38.12 | 38.27 | +0.407% | 103,101 | +0.941% |
| 2026-07-24 | 38.05 | 38.23 | 38.00 | 38.12 | +0.197% | 456,760 | +1.351% |
| 2026-07-23 | 38.17 | 38.29 | 37.92 | 38.04 | -1.655% | 234,056 | +1.551% |
| 2026-07-22 | 38.56 | 38.79 | 38.56 | 38.68 | -0.052% | 133,132 | -0.129% |
| 2026-07-21 | 38.72 | 38.72 | 38.57 | 38.70 | +0.676% | 113,934 | -0.181% |
| 2026-07-20 | 38.74 | 38.81 | 38.42 | 38.44 | -0.104% | 129,077 | +0.494% |
| 2026-07-17 | 38.42 | 38.70 | 38.35 | 38.48 | -1.029% | 244,000 | +0.390% |
| 2026-07-16 | 39.05 | 39.05 | 38.73 | 38.88 | -0.867% | 192,841 | -0.643% |
| 2026-07-15 | 39.20 | 39.30 | 39.01 | 39.22 | +0.281% | 241,280 | -1.504% |
| 2026-07-14 | 38.98 | 39.11 | 38.92 | 39.11 | +0.514% | 387,001 | -1.227% |
| 2026-07-13 | 39.08 | 39.15 | 38.86 | 38.91 | -0.765% | 199,660 | -0.720% |
| 2026-07-10 | 39.06 | 39.22 | 38.89 | 39.21 | +0.461% | 332,080 | -1.479% |
| 2026-07-09 | 38.88 | 39.06 | 38.74 | 39.03 | +0.308% | 361,971 | -1.025% |
| 2026-07-08 | 38.80 | 38.92 | 38.59 | 38.91 | -0.244% | 149,413 | -0.720% |
| 2026-07-07 | 39.15 | 39.15 | 38.87 | 39.01 | -0.396% | 98,783 | -0.961% |
| 2026-07-06 | 38.98 | 39.16 | 38.98 | 39.16 | +0.798% | 138,036 | -1.353% |
| 2026-07-02 | 39.06 | 39.17 | 38.61 | 38.85 | -0.026% | 138,468 | -0.566% |
| 2026-07-01 | 38.71 | 38.90 | 38.66 | 38.86 | -0.563% | 136,791 | -0.592% |
| 2026-06-30 | 38.91 | 39.09 | 38.91 | 39.08 | +0.424% | 132,356 | -1.151% |
| 2026-06-29 | 38.73 | 38.92 | 38.51 | 38.91 | +1.262% | 209,710 | -0.732% |
| 2026-06-26 | 38.40 | 38.52 | 38.26 | 38.43 | -0.492% | 273,513 | +0.520% |
| 2026-06-25 | 38.87 | 38.87 | 38.34 | 38.62 | -0.413% | 148,291 | +0.026% |
| 2026-06-24 | 38.88 | 39.03 | 38.65 | 38.78 | 0.000% | 356,099 | -0.387% |
| 2026-06-23 | 38.75 | 39.03 | 38.71 | 38.78 | -1.348% | 140,464 | -0.387% |
| 2026-06-22 | 39.42 | 39.56 | 39.24 | 39.31 | -0.228% | 163,396 | -1.730% |
| 2026-06-18 | 39.37 | 39.45 | 39.21 | 39.40 | +1.155% | 110,207 | -1.954% |
| 2026-06-17 | 39.37 | 39.45 | 38.87 | 38.95 | -1.267% | 148,597 | -0.822% |
| 2026-06-16 | 39.65 | 39.67 | 39.44 | 39.45 | -0.429% | 136,563 | -2.079% |
| 2026-06-15 | 39.44 | 39.65 | 39.44 | 39.62 | +1.772% | 210,937 | -2.499% |
| 2026-06-12 | 38.79 | 38.94 | 38.57 | 38.93 | +0.646% | 179,713 | -0.771% |
| 2026-06-11 | 38.34 | 38.73 | 38.22 | 38.68 | +0.953% | 277,309 | -0.129% |
| 2026-06-10 | 38.54 | 38.87 | 38.31 | 38.31 | -1.364% | 167,331 | +0.822% |
| 2026-06-09 | 39.12 | 39.32 | 38.09 | 38.84 | -0.218% | 209,529 | -0.553% |
| 2026-06-08 | 39.05 | 39.17 | 38.88 | 38.93 | +0.309% | 264,473 | -0.771% |
| 2026-06-05 | 39.57 | 39.60 | 38.72 | 38.81 | -2.524% | 163,357 | -0.464% |
| 2026-06-04 | 39.59 | 39.82 | 39.57 | 39.81 | -0.213% | 155,565 | -2.976% |
| 2026-06-03 | 40.08 | 40.12 | 39.86 | 39.90 | -0.660% | 226,043 | -3.183% |
| 2026-06-02 | 39.99 | 40.16 | 39.99 | 40.16 | +0.200% | 169,492 | -3.822% |
| 2026-06-01 | 39.98 | 40.12 | 39.92 | 40.09 | +0.162% | 274,512 | -3.630% |
| 2026-05-29 | 39.92 | 40.09 | 39.92 | 40.02 | +0.313% | 264,031 | -3.473% |
| 2026-05-28 | 39.70 | 39.90 | 39.70 | 39.90 | -0.063% | 188,524 | -3.171% |
| 2026-05-27 | 39.89 | 39.95 | 39.80 | 39.92 | +0.113% | 148,114 | -3.231% |
| 2026-05-26 | 39.81 | 39.93 | 39.77 | 39.88 | +0.694% | 218,950 | -3.122% |
| 2026-05-22 | 39.56 | 39.76 | 39.54 | 39.60 | +0.418% | 198,994 | -2.449% |
| 2026-05-21 | 39.27 | 39.44 | 39.24 | 39.44 | -0.341% | 162,410 | -2.041% |
| 2026-05-20 | 39.39 | 39.59 | 39.33 | 39.57 | +0.687% | 167,563 | -2.376% |
| 2026-05-19 | 39.31 | 39.48 | 39.19 | 39.30 | -0.557% | 136,646 | -1.705% |
| 2026-05-18 | 39.46 | 39.65 | 39.27 | 39.52 | 0.000% | 405,344 | -2.252% |
| 2026-05-15 | 39.66 | 39.74 | 39.46 | 39.52 | -1.200% | 162,851 | -2.252% |
| 2026-05-14 | 39.86 | 40.00 | 39.75 | 40.00 | +0.351% | 145,733 | -3.425% |
| 2026-05-13 | 39.83 | 39.87 | 39.64 | 39.86 | +0.277% | 126,160 | -3.086% |
| 2026-05-12 | 39.70 | 39.80 | 39.44 | 39.75 | -0.126% | 162,654 | -2.818% |
| 2026-05-11 | 39.61 | 39.81 | 39.61 | 39.80 | +0.302% | 168,470 | -2.940% |
| 2026-05-08 | 39.53 | 39.70 | 39.53 | 39.68 | +0.762% | 126,872 | -2.646% |
| 2026-05-07 | 39.53 | 39.60 | 39.31 | 39.38 | -0.681% | 128,240 | -1.905% |
| 2026-05-06 | 39.42 | 39.66 | 39.42 | 39.65 | +1.045% | 167,337 | -2.573% |
| 2026-05-05 | 39.14 | 39.27 | 39.10 | 39.24 | +0.874% | 125,204 | -1.555% |
| 2026-05-04 | 39.05 | 39.09 | 38.76 | 38.90 | -0.359% | 206,172 | -0.694% |
| 2026-05-01 | 39.03 | 39.19 | 39.03 | 39.04 | +0.334% | 406,407 | -1.050% |
| 2026-04-30 | 38.88 | 38.93 | 38.70 | 38.91 | +0.018% | 212,601 | -0.720% |
| 2026-04-29 | 38.82 | 38.91 | 38.74 | 38.90 | +0.111% | 345,521 | -0.702% |
| 2026-04-28 | 38.89 | 38.98 | 38.76 | 38.86 | -0.461% | 109,447 | -0.592% |
| 2026-04-27 | 38.98 | 39.07 | 38.90 | 39.04 | +0.103% | 157,729 | -1.050% |
| 2026-04-24 | 38.87 | 39.00 | 38.76 | 39.00 | +0.671% | 147,171 | -0.949% |
| 2026-04-23 | 38.74 | 38.91 | 38.40 | 38.74 | -0.870% | 283,712 | -0.284% |
| 2026-04-22 | 38.94 | 39.08 | 38.89 | 39.08 | +1.113% | 196,900 | -1.151% |
| 2026-04-21 | 38.94 | 38.98 | 38.58 | 38.65 | -0.515% | 161,592 | -0.052% |
| 2026-04-20 | 38.84 | 38.91 | 38.75 | 38.85 | -0.154% | 239,519 | -0.566% |
| 2026-04-17 | 38.68 | 38.94 | 38.68 | 38.91 | +1.249% | 378,624 | -0.720% |
| 2026-04-16 | 38.34 | 38.45 | 38.25 | 38.43 | -0.091% | 275,128 | +0.520% |
| 2026-04-15 | 38.30 | 38.47 | 38.26 | 38.47 | +0.562% | 179,958 | +0.429% |
| 2026-04-14 | 38.00 | 38.27 | 38.00 | 38.25 | +0.844% | 130,394 | +0.993% |
| 2026-04-13 | 37.71 | 37.95 | 37.61 | 37.93 | +0.370% | 148,802 | +1.846% |
| 2026-04-10 | 37.85 | 37.97 | 37.76 | 37.79 | -0.093% | 149,481 | +2.223% |
| 2026-04-09 | 37.63 | 37.84 | 37.63 | 37.83 | -0.119% | 144,485 | +2.128% |
| 2026-04-08 | 37.85 | 37.92 | 37.63 | 37.87 | +2.684% | 177,176 | +2.007% |
| 2026-04-07 | 36.65 | 36.90 | 36.41 | 36.88 | +0.217% | 175,855 | +4.745% |
| 2026-04-06 | 36.66 | 36.81 | 36.58 | 36.80 | +0.656% | 226,988 | +4.973% |
| 2026-04-02 | 36.28 | 36.61 | 36.25 | 36.56 | -0.895% | 328,870 | +5.662% |
| 2026-04-01 | 36.73 | 36.92 | 36.67 | 36.89 | +0.463% | 161,701 | +4.717% |
| 2026-03-31 | 36.38 | 36.73 | 36.38 | 36.72 | +2.000% | 422,525 | +5.202% |
| 2026-03-30 | 36.34 | 36.46 | 35.87 | 36.00 | -0.277% | 333,920 | +7.306% |
| 2026-03-27 | 36.51 | 36.58 | 36.06 | 36.10 | -1.662% | 284,568 | +7.008% |
| 2026-03-26 | 37.08 | 37.24 | 36.71 | 36.71 | -2.081% | 153,921 | +5.230% |
| 2026-03-25 | 37.54 | 37.74 | 37.39 | 37.49 | +0.563% | 124,803 | +3.041% |
| 2026-03-24 | 37.20 | 37.40 | 37.08 | 37.28 | -0.268% | 273,893 | +3.621% |
| 2026-03-23 | 37.43 | 37.65 | 37.33 | 37.38 | +1.219% | 367,375 | +3.344% |
| 2026-03-20 | 37.35 | 37.39 | 36.75 | 36.93 | -1.415% | 366,710 | +4.603% |
| 2026-03-19 | 37.29 | 37.52 | 37.13 | 37.46 | -0.346% | 232,284 | +3.123% |
| 2026-03-18 | 37.91 | 38.01 | 37.59 | 37.59 | -1.209% | 205,233 | +2.767% |
| 2026-03-17 | 38.10 | 38.23 | 38.04 | 38.05 | +0.316% | 110,632 | +1.524% |
| 2026-03-16 | 37.81 | 38.09 | 37.81 | 37.93 | +1.147% | 223,676 | +1.846% |
| 2026-03-13 | 37.84 | 38.05 | 37.46 | 37.50 | -0.531% | 221,909 | +3.013% |
| 2026-03-12 | 37.93 | 37.98 | 37.69 | 37.70 | -1.695% | 231,474 | +2.467% |
| 2026-03-11 | 38.37 | 38.50 | 38.20 | 38.35 | -0.026% | 283,986 | +0.730% |
| 2026-03-10 | 38.38 | 38.71 | 38.26 | 38.36 | -0.286% | 313,122 | +0.704% |
| 2026-03-09 | 38.01 | 38.47 | 37.80 | 38.47 | +0.078% | 509,564 | +0.416% |
| 2026-03-06 | 38.49 | 38.58 | 38.26 | 38.44 | -1.233% | 293,687 | +0.494% |
| 2026-03-05 | 38.92 | 39.14 | 38.58 | 38.92 | -0.891% | 153,094 | -0.745% |
| 2026-03-04 | 39.11 | 39.29 | 38.91 | 39.27 | +0.744% | 130,572 | -1.630% |
| 2026-03-03 | 38.68 | 38.98 | 38.34 | 38.98 | -0.637% | 213,641 | -0.898% |
| 2026-03-02 | 38.79 | 39.34 | 38.79 | 39.23 | -0.076% | 238,186 | -1.529% |
| 2026-02-27 | 39.00 | 39.28 | 38.96 | 39.26 | -0.305% | 347,927 | -1.605% |
| 2026-02-26 | 39.56 | 39.66 | 39.09 | 39.38 | -0.943% | 116,011 | -1.905% |
| 2026-02-25 | 39.54 | 39.80 | 39.54 | 39.76 | +0.811% | 142,130 | -2.830% |
| 2026-02-24 | 39.11 | 39.44 | 39.02 | 39.44 | +0.831% | 100,944 | -2.041% |
| 2026-02-23 | 39.38 | 39.56 | 39.02 | 39.11 | -1.037% | 206,256 | -1.227% |
| 2026-02-20 | 39.15 | 39.52 | 39.13 | 39.52 | +0.611% | 241,421 | -2.252% |
| 2026-02-19 | 39.20 | 39.34 | 39.15 | 39.28 | -0.607% | 205,158 | -1.655% |
| 2026-02-18 | 39.34 | 39.58 | 39.31 | 39.52 | +0.585% | 133,646 | -2.252% |
| 2026-02-17 | 39.05 | 39.38 | 38.87 | 39.29 | +0.306% | 211,087 | -1.680% |
| 2026-02-13 | 39.04 | 39.22 | 38.84 | 39.17 | +0.153% | 277,558 | -1.379% |
| 2026-02-12 | 39.81 | 39.88 | 39.05 | 39.11 | -1.771% | 190,171 | -1.227% |
| 2026-02-11 | 39.99 | 40.08 | 39.65 | 39.81 | +0.088% | 235,251 | -2.976% |
| 2026-02-10 | 39.89 | 40.02 | 39.78 | 39.78 | -0.276% | 188,034 | -2.891% |
| 2026-02-09 | 39.67 | 39.93 | 39.62 | 39.89 | +0.251% | 274,802 | -3.159% |
| 2026-02-06 | 39.32 | 39.79 | 39.32 | 39.79 | +1.648% | 439,896 | -2.915% |
| 2026-02-05 | 39.26 | 39.39 | 39.03 | 39.15 | -1.199% | 933,421 | -1.316% |
| 2026-02-04 | 39.83 | 39.92 | 39.40 | 39.62 | -0.427% | 880,243 | -2.499% |
| 2026-02-03 | 40.16 | 40.20 | 39.49 | 39.79 | -0.872% | 487,035 | -2.915% |
| 2026-02-02 | 39.80 | 40.15 | 39.80 | 40.14 | +0.476% | 407,055 | -3.762% |
| 2026-01-30 | 39.97 | 40.08 | 39.70 | 39.95 | -0.324% | 566,106 | -3.304% |
| 2026-01-29 | 40.18 | 40.22 | 39.54 | 40.08 | -0.398% | 515,527 | -3.618% |
| 2026-01-28 | 40.29 | 40.34 | 40.15 | 40.24 | +0.087% | 241,729 | -4.001% |
| 2026-01-27 | 40.11 | 40.22 | 40.09 | 40.20 | +0.437% | 141,406 | -3.917% |
| 2026-01-26 | 39.85 | 40.07 | 39.84 | 40.03 | +0.591% | 226,804 | -3.497% |
| 2026-01-23 | 39.70 | 39.83 | 39.66 | 39.80 | +0.101% | 402,071 | -2.928% |
| 2026-01-22 | 39.79 | 39.88 | 39.64 | 39.76 | +0.063% | 349,740 | -2.830% |
| 2026-01-21 | 39.36 | 39.73 | 39.30 | 39.73 | +1.249% | 444,622 | -2.769% |
| 2026-01-20 | 39.44 | 39.64 | 39.20 | 39.24 | -2.035% | 468,835 | -1.555% |
| 2026-01-16 | 40.12 | 40.17 | 39.96 | 40.05 | -0.037% | 348,040 | -3.558% |
| 2026-01-15 | 40.13 | 40.22 | 40.02 | 40.07 | +0.075% | 306,808 | -3.594% |
| 2026-01-14 | 40.02 | 40.05 | 39.80 | 40.04 | -0.423% | 392,578 | -3.521% |
| 2026-01-13 | 40.27 | 40.37 | 40.06 | 40.21 | -0.149% | 259,740 | -3.929% |
| 2026-01-12 | 40.00 | 40.27 | 40.00 | 40.27 | +0.187% | 339,546 | -4.073% |
| 2026-01-09 | 39.98 | 40.21 | 39.97 | 40.20 | +0.638% | 353,066 | -3.894% |
| 2026-01-08 | 39.85 | 39.95 | 39.80 | 39.94 | -0.374% | 483,189 | -3.280% |
| 2026-01-07 | 40.19 | 40.29 | 40.07 | 40.09 | -0.224% | 261,024 | -3.642% |
| 2026-01-06 | 40.07 | 40.19 | 40.05 | 40.18 | +0.325% | 320,480 | -3.858% |
| 2026-01-05 | 39.91 | 40.07 | 39.91 | 40.05 | +0.704% | 807,020 | -3.546% |
| 2026-01-02 | 39.93 | 39.94 | 39.57 | 39.77 | +0.252% | 684,776 | -2.866% |
| 2025-12-31 | 39.93 | 39.98 | 39.66 | 39.67 | -5.615% | 570,621 | -2.622% |
| 2025-12-30 | 42.03 | 42.08 | 41.98 | 42.03 | +0.071% | 595,351 | -8.089% |
| 2025-12-29 | 42.06 | 42.09 | 41.93 | 42.00 | -0.403% | 507,348 | -8.024% |
| 2025-12-26 | 42.16 | 42.22 | 42.09 | 42.17 | +0.024% | 359,409 | -8.395% |
| 2025-12-24 | 42.11 | 42.16 | 42.04 | 42.16 | -2.924% | 217,117 | -8.373% |
| 2025-12-23 | 43.24 | 43.43 | 43.23 | 43.43 | +0.416% | 254,684 | -11.052% |
| 2025-12-22 | 43.17 | 43.27 | 43.13 | 43.25 | +0.605% | 162,788 | -10.682% |
| 2025-12-19 | 42.67 | 43.00 | 42.67 | 42.99 | +0.987% | 366,718 | -10.142% |
| 2025-12-18 | 42.63 | 42.83 | 42.48 | 42.57 | +0.259% | 206,868 | -9.255% |
| 2025-12-17 | 43.06 | 43.06 | 42.46 | 42.46 | -1.072% | 289,941 | -9.020% |
| 2025-12-16 | 42.92 | 43.06 | 42.69 | 42.92 | -0.302% | 165,497 | -9.995% |
| 2025-12-15 | 43.34 | 43.35 | 42.96 | 43.05 | -0.128% | 204,534 | -10.267% |
| 2025-12-12 | 43.53 | 43.56 | 42.95 | 43.10 | -1.135% | 314,212 | -10.382% |
| 2025-12-11 | 43.38 | 43.60 | 43.15 | 43.60 | -0.206% | 181,917 | -11.399% |
| 2025-12-10 | 43.48 | 43.70 | 43.38 | 43.69 | +0.529% | 148,591 | -11.582% |
| 2025-12-09 | 43.48 | 43.59 | 43.45 | 43.46 | -0.252% | 112,518 | -11.114% |
| 2025-12-08 | 43.65 | 43.66 | 43.37 | 43.57 | -0.092% | 190,053 | -11.338% |
| 2025-12-05 | 43.57 | 43.70 | 43.52 | 43.61 | +0.207% | 224,143 | -11.419% |
| 2025-12-04 | 43.54 | 43.54 | 43.33 | 43.52 | -0.571% | 240,552 | -11.236% |
| 2025-12-03 | 43.55 | 43.77 | 43.45 | 43.77 | +0.436% | 207,659 | -11.743% |
| 2025-12-02 | 43.60 | 43.67 | 43.42 | 43.58 | +0.253% | 220,895 | -11.358% |
| 2025-12-01 | 43.34 | 43.60 | 43.34 | 43.47 | -0.458% | 229,318 | -11.134% |
| 2025-11-28 | 43.47 | 43.67 | 43.46 | 43.67 | +0.669% | 193,821 | -11.541% |
| 2025-11-26 | 43.29 | 43.44 | 43.21 | 43.38 | +0.208% | 190,609 | -10.950% |
| 2025-11-25 | 43.03 | 43.29 | 42.75 | 43.29 | +0.674% | 446,094 | -10.765% |
| 2025-11-24 | 42.74 | 43.04 | 42.66 | 43.00 | +1.224% | 390,679 | -10.163% |
| 2025-11-21 | 42.08 | 42.49 | 41.93 | 42.48 | +1.215% | 762,835 | -9.063% |
| 2025-11-20 | 43.21 | 43.39 | 41.91 | 41.97 | -2.054% | 389,227 | -7.958% |
| 2025-11-19 | 42.72 | 42.98 | 42.58 | 42.85 | +0.516% | 481,226 | -9.848% |
| 2025-11-18 | 42.66 | 42.91 | 42.35 | 42.63 | -0.676% | 395,431 | -9.383% |
| 2025-11-17 | 43.12 | 43.43 | 42.71 | 42.92 | -0.809% | 303,279 | -9.995% |
| 2025-11-14 | 42.81 | 43.28 | 42.67 | 43.27 | 0.000% | 277,301 | -10.723% |
| 2025-11-13 | 43.82 | 43.82 | 43.17 | 43.27 | -2.038% | 220,789 | -10.723% |
| 2025-11-12 | 44.20 | 44.22 | 44.01 | 44.17 | +0.181% | 180,591 | -12.542% |
| 2025-11-11 | 43.97 | 44.09 | 43.88 | 44.09 | +0.182% | 158,249 | -12.384% |
| 2025-11-10 | 43.83 | 44.03 | 43.71 | 44.01 | +1.399% | 196,102 | -12.224% |
| 2025-11-07 | 43.25 | 43.40 | 42.89 | 43.40 | -0.039% | 230,165 | -10.997% |
| 2025-11-06 | 43.76 | 43.84 | 43.31 | 43.42 | -1.430% | 279,481 | -11.032% |
| 2025-11-05 | 43.88 | 44.07 | 43.85 | 44.05 | +0.365% | 220,864 | -12.304% |
| 2025-11-04 | 43.93 | 44.09 | 43.82 | 43.89 | -1.082% | 266,456 | -11.985% |
| 2025-11-03 | 44.42 | 44.50 | 44.15 | 44.37 | +0.249% | 183,754 | -12.937% |
| 2025-10-31 | 44.43 | 44.43 | 44.06 | 44.26 | +0.431% | 169,341 | -12.720% |
| 2025-10-30 | 44.30 | 44.33 | 44.05 | 44.07 | -1.542% | 176,076 | -12.344% |
| 2025-10-29 | 44.77 | 44.81 | 44.48 | 44.76 | +0.246% | 230,482 | -13.695% |
| 2025-10-28 | 44.58 | 44.70 | 44.50 | 44.65 | +0.292% | 210,850 | -13.483% |
| 2025-10-27 | 44.36 | 44.52 | 44.36 | 44.52 | +1.090% | 269,313 | -13.230% |
| 2025-10-24 | 43.91 | 44.10 | 43.91 | 44.04 | +0.870% | 295,300 | -12.284% |
| 2025-10-23 | 43.42 | 43.66 | 43.42 | 43.66 | +0.023% | 167,361 | -11.521% |
| 2025-10-22 | 43.89 | 43.91 | 43.35 | 43.65 | -0.479% | 269,082 | -11.501% |
| 2025-10-21 | 43.85 | 43.96 | 43.77 | 43.86 | 0.000% | 158,607 | -11.924% |
| 2025-10-20 | 43.57 | 43.86 | 43.57 | 43.86 | +1.095% | 345,319 | -11.924% |
| 2025-10-17 | 43.03 | 43.40 | 42.97 | 43.38 | +0.556% | 442,311 | -10.960% |
| 2025-10-16 | 43.52 | 43.60 | 42.94 | 43.15 | -1.089% | 208,891 | -10.465% |
| 2025-10-15 | 43.70 | 43.87 | 43.20 | 43.62 | +0.553% | 367,544 | -11.440% |
| 2025-10-14 | 43.15 | 43.40 | 42.93 | 43.38 | -0.436% | 1,266,585 | -10.950% |
| 2025-10-13 | 43.34 | 43.60 | 43.31 | 43.57 | +1.585% | 409,385 | -11.338% |
| 2025-10-10 | 44.13 | 44.23 | 42.87 | 42.89 | -2.611% | 521,676 | -9.932% |
| 2025-10-09 | 44.16 | 44.20 | 43.92 | 44.04 | -0.721% | 267,857 | -12.284% |
| 2025-10-08 | 44.28 | 44.37 | 44.23 | 44.36 | +0.362% | 212,725 | -12.917% |
| 2025-10-07 | 44.36 | 44.44 | 44.09 | 44.20 | -0.316% | 245,967 | -12.602% |
| 2025-10-06 | 44.32 | 44.38 | 44.20 | 44.34 | +0.385% | 381,535 | -12.878% |
| 2025-10-03 | 44.21 | 44.34 | 44.10 | 44.17 | +0.057% | 377,998 | -12.542% |
| 2025-10-02 | 44.21 | 44.23 | 43.99 | 44.15 | -0.260% | 171,423 | -12.493% |
| 2025-10-01 | 44.00 | 44.27 | 44.00 | 44.26 | +0.057% | 246,529 | -12.720% |
| 2025-09-30 | 44.14 | 44.24 | 44.10 | 44.23 | +0.079% | 189,492 | -12.671% |
| 2025-09-29 | 44.20 | 44.26 | 44.09 | 44.20 | +0.341% | 221,505 | -12.602% |
| 2025-09-26 | 43.80 | 44.06 | 43.79 | 44.05 | +0.686% | 182,275 | -12.304% |
| 2025-09-25 | 43.79 | 43.79 | 43.58 | 43.75 | -0.906% | 204,050 | -11.703% |
| 2025-09-24 | 44.34 | 44.36 | 44.06 | 44.15 | -0.294% | 148,779 | -12.503% |
| 2025-09-23 | 44.48 | 44.52 | 44.19 | 44.28 | -0.450% | 175,773 | -12.760% |
| 2025-09-22 | 44.31 | 44.49 | 44.30 | 44.48 | +0.180% | 226,707 | -13.152% |
| 2025-09-19 | 44.26 | 44.46 | 44.25 | 44.40 | +0.271% | 374,550 | -12.995% |
| 2025-09-18 | 44.21 | 44.33 | 44.11 | 44.28 | +0.090% | 213,579 | -12.760% |
| 2025-09-17 | 44.28 | 44.34 | 43.92 | 44.24 | -0.023% | 353,850 | -12.681% |
| 2025-09-16 | 44.32 | 44.36 | 44.20 | 44.25 | -0.113% | 144,588 | -12.701% |
| 2025-09-15 | 44.17 | 44.30 | 44.17 | 44.30 | +0.568% | 474,948 | -12.799% |
| 2025-09-12 | 44.01 | 44.12 | 43.99 | 44.05 | +0.023% | 216,433 | -12.304% |
| 2025-09-11 | 43.92 | 44.05 | 43.90 | 44.04 | +0.057% | 153,345 | -12.284% |
| 2025-09-10 | 44.10 | 44.11 | 43.91 | 44.02 | +0.342% | 308,384 | -12.234% |
| 2025-09-09 | 43.77 | 43.88 | 43.65 | 43.87 | +0.309% | 239,813 | -11.934% |
| 2025-09-08 | 43.74 | 43.79 | 43.63 | 43.73 | +0.275% | 229,687 | -11.662% |
| 2025-09-05 | 43.90 | 43.95 | 43.37 | 43.61 | -0.297% | 319,648 | -11.419% |
| 2025-09-04 | 43.57 | 43.75 | 43.54 | 43.74 | -0.023% | 220,188 | -11.683% |
| 2025-09-03 | 43.70 | 43.76 | 43.52 | 43.75 | +0.552% | 305,373 | -11.703% |
| 2025-09-02 | 43.34 | 43.51 | 43.14 | 43.51 | -0.662% | 536,983 | -11.216% |
| 2025-08-29 | 43.97 | 44.04 | 43.68 | 43.80 | -0.613% | 203,103 | -11.804% |
| 2025-08-28 | 43.97 | 44.07 | 43.80 | 44.07 | -0.068% | 443,913 | -12.344% |
| 2025-08-27 | 43.99 | 44.13 | 43.95 | 44.10 | +0.250% | 274,395 | -12.404% |
| 2025-08-26 | 43.85 | 43.99 | 43.80 | 43.99 | +0.296% | 269,802 | -12.185% |
| 2025-08-25 | 43.93 | 44.04 | 43.84 | 43.86 | -0.409% | 286,243 | -11.924% |
| 2025-08-22 | 43.66 | 44.05 | 43.62 | 44.04 | +1.288% | 433,354 | -12.284% |
| 2025-08-21 | 43.49 | 43.56 | 43.37 | 43.48 | -0.866% | 533,217 | -11.155% |
| 2025-08-20 | 43.92 | 43.92 | 43.52 | 43.86 | -0.205% | 619,899 | -11.924% |
| 2025-08-19 | 44.14 | 44.20 | 43.86 | 43.95 | -0.476% | 206,168 | -12.105% |
| 2025-08-18 | 44.13 | 44.20 | 44.08 | 44.16 | +0.023% | 286,753 | -12.523% |
| 2025-08-15 | 44.26 | 44.27 | 44.08 | 44.15 | -0.192% | 184,539 | -12.503% |
| 2025-08-14 | 44.04 | 44.30 | 44.03 | 44.23 | -0.573% | 137,392 | -12.671% |
| 2025-08-13 | 44.49 | 44.53 | 44.34 | 44.49 | +0.384% | 179,486 | -13.171% |
| 2025-08-12 | 44.09 | 44.33 | 44.06 | 44.32 | +0.865% | 297,659 | -12.838% |
| 2025-08-11 | 44.00 | 44.10 | 43.88 | 43.94 | -0.136% | 170,571 | -12.085% |
| 2025-08-08 | 43.84 | 44.00 | 43.79 | 44.00 | +0.698% | 125,257 | -12.205% |
| 2025-08-07 | 43.99 | 44.03 | 43.47 | 43.70 | -0.592% | 181,397 | -11.592% |
| 2025-08-06 | 43.83 | 43.96 | 43.74 | 43.95 | +0.538% | 240,414 | -12.115% |
| 2025-08-05 | 43.93 | 44.00 | 43.65 | 43.72 | -0.410% | 192,518 | -11.642% |
| 2025-08-04 | 43.58 | 43.92 | 43.58 | 43.90 | +1.339% | 257,664 | -12.005% |
| 2025-08-01 | 43.60 | 43.66 | 43.17 | 43.32 | -1.590% | 359,412 | -10.826% |
| 2025-07-31 | 44.55 | 44.55 | 43.94 | 44.02 | -0.878% | 316,553 | -12.244% |
| 2025-07-30 | 44.48 | 44.54 | 44.22 | 44.41 | 0.000% | 235,359 | -13.015% |
| 2025-07-29 | 44.58 | 44.63 | 44.36 | 44.41 | -0.247% | 165,696 | -13.015% |
| 2025-07-28 | 44.55 | 44.55 | 44.43 | 44.52 | +0.112% | 229,135 | -13.230% |
| 2025-07-25 | 44.38 | 44.48 | 44.35 | 44.47 | +0.338% | 132,426 | -13.132% |
| 2025-07-24 | 44.32 | 44.37 | 44.26 | 44.32 | -0.404% | 160,746 | -12.838% |
| 2025-07-23 | 44.40 | 44.51 | 44.30 | 44.50 | +0.610% | 249,563 | -13.191% |
| 2025-07-22 | 44.25 | 44.29 | 44.04 | 44.23 | +0.045% | 160,060 | -12.661% |
| 2025-07-21 | 44.15 | 44.32 | 44.15 | 44.21 | +0.249% | 355,244 | -12.622% |
| 2025-07-18 | 44.20 | 44.20 | 44.03 | 44.10 | +0.045% | 281,665 | -12.404% |
| 2025-07-17 | 43.91 | 44.09 | 43.91 | 44.08 | -0.226% | 132,620 | -12.364% |
| 2025-07-16 | 44.09 | 44.21 | 43.76 | 44.18 | +0.409% | 284,875 | -12.562% |
| 2025-07-15 | 44.32 | 44.37 | 44.00 | 44.00 | -0.340% | 158,983 | -12.205% |
| 2025-07-14 | 44.07 | 44.16 | 43.97 | 44.15 | +0.136% | 303,868 | -12.503% |
| 2025-07-11 | 43.98 | 44.09 | 43.88 | 44.09 | -0.215% | 208,947 | -12.384% |
| 2025-07-10 | 44.07 | 44.19 | 44.01 | 44.19 | -0.327% | 180,673 | -12.572% |
| 2025-07-09 | 44.24 | 44.33 | 44.14 | 44.33 | +0.636% | 205,150 | -12.858% |
| 2025-07-08 | 44.11 | 44.12 | 43.97 | 44.05 | +0.045% | 171,554 | -12.304% |
| 2025-07-07 | 44.22 | 44.23 | 43.83 | 44.03 | -0.722% | 268,013 | -12.264% |
| 2025-07-03 | 44.24 | 44.37 | 44.21 | 44.35 | +0.613% | 183,236 | -12.897% |
| 2025-07-02 | 44.00 | 44.08 | 43.91 | 44.08 | -0.339% | 184,441 | -12.364% |
| 2025-07-01 | 44.14 | 44.23 | 44.07 | 44.23 | +0.068% | 392,905 | -12.661% |
| 2025-06-30 | 44.11 | 44.25 | 44.02 | 44.20 | +0.500% | 264,692 | -12.602% |
| 2025-06-27 | 43.81 | 44.00 | 43.74 | 43.98 | +0.526% | 526,928 | -12.165% |
| 2025-06-26 | 43.65 | 43.75 | 43.53 | 43.75 | -0.069% | 176,059 | -11.703% |
| 2025-06-25 | 43.76 | 43.84 | 43.67 | 43.78 | +0.160% | 171,410 | -11.763% |
| 2025-06-24 | 43.50 | 43.73 | 43.49 | 43.71 | +1.134% | 170,779 | -11.622% |
| 2025-06-23 | 42.91 | 43.29 | 42.76 | 43.22 | +0.793% | 468,641 | -10.620% |
| 2025-06-20 | 43.08 | 43.30 | 42.82 | 42.88 | -0.325% | 220,000 | -9.911% |
| 2025-06-18 | 43.07 | 43.19 | 42.95 | 43.02 | -0.394% | 132,489 | -10.205% |
| 2025-06-17 | 43.41 | 43.49 | 43.17 | 43.19 | -0.781% | 194,646 | -10.558% |
| 2025-06-16 | 43.37 | 43.62 | 43.28 | 43.53 | +0.927% | 261,718 | -11.257% |
| 2025-06-13 | 43.11 | 43.44 | 43.02 | 43.13 | -1.123% | 269,905 | -10.434% |
| 2025-06-12 | 43.47 | 43.62 | 43.39 | 43.62 | -0.252% | 131,753 | -11.440% |
| 2025-06-11 | 43.93 | 43.95 | 43.59 | 43.73 | -0.183% | 251,031 | -11.662% |
| 2025-06-10 | 43.63 | 43.85 | 43.55 | 43.81 | +0.574% | 411,503 | -11.824% |
| 2025-06-09 | 43.54 | 43.68 | 43.45 | 43.56 | +0.046% | 194,708 | -11.318% |
| 2025-06-06 | 43.42 | 43.59 | 43.38 | 43.54 | +1.209% | 321,012 | -11.277% |
| 2025-06-05 | 43.39 | 43.45 | 42.92 | 43.02 | -1.126% | 169,014 | -10.205% |
| 2025-06-04 | 43.50 | 43.63 | 43.44 | 43.51 | +0.184% | 147,863 | -11.216% |
| 2025-06-03 | 43.19 | 43.45 | 43.19 | 43.43 | +0.393% | 135,748 | -11.052% |
| 2025-06-02 | 43.03 | 43.27 | 42.86 | 43.26 | +0.278% | 291,968 | -10.703% |
| 2025-05-30 | 43.05 | 43.18 | 42.67 | 43.14 | +0.093% | 226,466 | -10.454% |
| 2025-05-29 | 43.27 | 43.44 | 42.85 | 43.10 | 0.000% | 292,961 | -10.371% |
| 2025-05-28 | 43.30 | 43.41 | 43.05 | 43.10 | -0.439% | 278,944 | -10.371% |
| 2025-05-27 | 43.04 | 43.30 | 42.95 | 43.29 | +1.715% | 260,194 | -10.765% |
| 2025-05-23 | 42.37 | 42.67 | 42.24 | 42.56 | -0.596% | 276,035 | -9.234% |
| 2025-05-22 | 42.68 | 42.97 | 42.56 | 42.81 | -0.291% | 152,702 | -9.775% |
| 2025-05-21 | 43.23 | 43.50 | 42.86 | 42.94 | -1.423% | 200,490 | -10.037% |
| 2025-05-20 | 43.56 | 43.72 | 43.33 | 43.56 | -0.400% | 190,263 | -11.318% |
| 2025-05-19 | 43.40 | 43.78 | 43.33 | 43.73 | -0.240% | 241,981 | -11.673% |
| 2025-05-16 | 43.60 | 43.85 | 43.51 | 43.84 | +0.597% | 161,459 | -11.884% |
| 2025-05-15 | 43.33 | 43.65 | 43.25 | 43.58 | -0.275% | 135,889 | -11.358% |
| 2025-05-14 | 43.69 | 43.80 | 43.52 | 43.70 | +0.298% | 180,887 | -11.602% |
| 2025-05-13 | 43.34 | 43.63 | 43.28 | 43.57 | +0.693% | 259,555 | -11.338% |
| 2025-05-12 | 43.10 | 43.33 | 42.85 | 43.27 | +3.270% | 238,833 | -10.723% |
| 2025-05-09 | 42.15 | 42.20 | 41.75 | 41.90 | +0.119% | 183,268 | -7.804% |
| 2025-05-08 | 41.92 | 42.15 | 41.63 | 41.85 | -0.167% | 171,981 | -7.694% |
| 2025-05-07 | 41.90 | 42.06 | 41.51 | 41.92 | +0.624% | 164,429 | -7.848% |
| 2025-05-06 | 41.70 | 41.92 | 41.51 | 41.66 | -0.810% | 80,449 | -7.273% |
| 2025-05-05 | 41.90 | 42.18 | 41.81 | 42.00 | -0.427% | 168,833 | -8.024% |
| 2025-05-02 | 41.92 | 42.31 | 41.82 | 42.18 | +1.467% | 172,760 | -8.416% |
| 2025-05-01 | 41.62 | 41.87 | 41.51 | 41.57 | +0.265% | 124,961 | -7.072% |
| 2025-04-30 | 41.24 | 41.57 | 40.62 | 41.46 | -0.217% | 153,818 | -6.826% |
| 2025-04-29 | 41.23 | 41.59 | 41.19 | 41.55 | +0.532% | 97,927 | -7.028% |
| 2025-04-28 | 41.47 | 41.51 | 40.89 | 41.33 | +0.340% | 131,176 | -6.533% |
| 2025-04-25 | 40.92 | 41.25 | 40.71 | 41.19 | +0.586% | 152,001 | -6.215% |
| 2025-04-24 | 40.40 | 40.95 | 40.40 | 40.95 | +0.713% | 133,039 | -5.665% |
| 2025-04-23 | 40.98 | 41.38 | 40.51 | 40.66 | +1.650% | 227,249 | -4.993% |
| 2025-04-22 | 39.54 | 40.00 | 39.50 | 40.00 | +2.433% | 93,914 | -3.425% |
| 2025-04-21 | 39.55 | 39.76 | 38.63 | 39.05 | -2.497% | 228,028 | -1.076% |
| 2025-04-17 | 40.05 | 40.35 | 39.80 | 40.05 | +0.225% | 226,308 | -3.546% |
| 2025-04-16 | 40.26 | 40.58 | 39.51 | 39.96 | -2.465% | 194,101 | -3.328% |
| 2025-04-15 | 41.00 | 41.25 | 40.90 | 40.97 | 0.000% | 141,914 | -5.711% |