CEPI
REX Crypto Equity Premium Income ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:33:05 AM EDT
31.49USD+0.335%(+0.11)42,021
CEPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.58 | 31.58 | 31.48 | 31.49 | +0.351% | 42,021 | 0.000% |
| 2026-10-02 | 31.92 | 31.92 | 31.24 | 31.38 | +0.965% | 39,165 | +0.351% |
| 2026-10-01 | 31.15 | 31.15 | 30.70 | 31.08 | +0.399% | 52,361 | +1.319% |
| 2026-09-30 | 31.49 | 31.49 | 30.95 | 30.96 | -1.574% | 58,272 | +1.723% |
| 2026-09-29 | 31.75 | 31.75 | 31.37 | 31.45 | -0.032% | 45,142 | +0.121% |
| 2026-09-28 | 31.83 | 31.83 | 31.44 | 31.46 | -1.405% | 34,640 | +0.090% |
| 2026-09-25 | 32.03 | 32.03 | 31.72 | 31.91 | -0.203% | 36,535 | -1.316% |
| 2026-09-24 | 31.82 | 31.99 | 31.66 | 31.98 | +0.278% | 54,865 | -1.517% |
| 2026-09-23 | 32.12 | 32.19 | 31.88 | 31.89 | -1.539% | 31,940 | -1.243% |
| 2026-09-22 | 32.33 | 32.43 | 32.25 | 32.38 | +0.340% | 44,903 | -2.762% |
| 2026-09-21 | 32.10 | 32.34 | 32.09 | 32.27 | +1.334% | 66,839 | -2.432% |
| 2026-09-18 | 31.58 | 31.86 | 31.41 | 31.85 | +1.737% | 38,778 | -1.131% |
| 2026-09-17 | 31.05 | 31.36 | 30.96 | 31.31 | +2.269% | 40,523 | +0.586% |
| 2026-09-16 | 30.84 | 30.94 | 30.37 | 30.61 | -0.740% | 56,425 | +2.869% |
| 2026-09-15 | 31.24 | 31.24 | 30.80 | 30.84 | -1.275% | 39,730 | +2.108% |
| 2026-09-14 | 31.19 | 31.41 | 31.07 | 31.24 | -1.245% | 57,548 | +0.806% |
| 2026-09-11 | 31.55 | 31.75 | 31.38 | 31.63 | +1.112% | 42,669 | -0.449% |
| 2026-09-10 | 31.39 | 31.52 | 31.17 | 31.28 | -0.987% | 35,198 | +0.658% |
| 2026-09-09 | 31.84 | 31.84 | 31.50 | 31.60 | -1.325% | 37,788 | -0.336% |
| 2026-09-08 | 31.99 | 32.13 | 31.93 | 32.02 | +0.662% | 50,863 | -1.657% |
| 2026-09-04 | 31.60 | 31.81 | 31.57 | 31.81 | +0.547% | 31,735 | -1.006% |
| 2026-09-03 | 31.11 | 31.66 | 31.00 | 31.64 | +2.400% | 49,888 | -0.464% |
| 2026-09-02 | 30.47 | 30.95 | 30.28 | 30.90 | +0.702% | 33,093 | +1.925% |
| 2026-09-01 | 30.94 | 30.98 | 30.59 | 30.68 | -1.765% | 65,048 | +2.640% |
| 2026-08-31 | 31.02 | 31.24 | 30.91 | 31.23 | +0.874% | 55,339 | +0.829% |
| 2026-08-28 | 31.51 | 31.51 | 30.87 | 30.96 | -2.374% | 65,693 | +1.710% |
| 2026-08-27 | 31.69 | 31.87 | 31.53 | 31.71 | +0.998% | 38,267 | -0.704% |
| 2026-08-26 | 31.53 | 31.58 | 31.38 | 31.40 | -1.414% | 34,651 | +0.287% |
| 2026-08-25 | 31.48 | 31.85 | 31.40 | 31.85 | +1.953% | 33,818 | -1.130% |
| 2026-08-24 | 31.36 | 31.50 | 31.16 | 31.24 | -0.414% | 62,837 | +0.800% |
| 2026-08-21 | 31.48 | 31.76 | 31.31 | 31.37 | +0.473% | 31,239 | +0.383% |
| 2026-08-20 | 31.00 | 31.29 | 31.00 | 31.22 | +0.892% | 37,952 | +0.858% |
| 2026-08-19 | 30.80 | 31.13 | 30.41 | 30.95 | +0.020% | 35,477 | +1.758% |
| 2026-08-18 | 31.54 | 31.67 | 30.86 | 30.94 | -3.161% | 52,246 | +1.778% |
| 2026-08-17 | 31.85 | 32.04 | 31.75 | 31.95 | +0.824% | 24,816 | -1.440% |
| 2026-08-14 | 31.61 | 31.76 | 31.46 | 31.69 | +0.728% | 32,050 | -0.628% |
| 2026-08-13 | 31.77 | 31.77 | 31.25 | 31.46 | +0.611% | 35,910 | +0.095% |
| 2026-08-12 | 31.40 | 31.67 | 31.08 | 31.27 | +0.477% | 111,918 | +0.707% |
| 2026-08-11 | 31.45 | 31.45 | 31.08 | 31.12 | +0.648% | 87,809 | +1.187% |
| 2026-08-10 | 31.34 | 31.61 | 30.92 | 30.92 | -1.372% | 55,524 | +1.843% |
| 2026-08-07 | 31.77 | 31.77 | 31.01 | 31.35 | -0.190% | 34,956 | +0.446% |
| 2026-08-06 | 31.19 | 31.67 | 31.02 | 31.41 | -0.366% | 65,737 | +0.255% |
| 2026-08-05 | 31.82 | 32.11 | 31.40 | 31.53 | -1.526% | 60,451 | -0.112% |
| 2026-08-04 | 31.76 | 32.15 | 31.68 | 32.01 | +1.245% | 24,461 | -1.636% |
| 2026-08-03 | 31.00 | 31.85 | 30.61 | 31.62 | +2.009% | 30,589 | -0.411% |
| 2026-07-31 | 31.81 | 31.81 | 30.58 | 31.00 | -1.267% | 28,274 | +1.589% |
| 2026-07-30 | 30.41 | 31.49 | 30.22 | 31.40 | +6.621% | 41,844 | +0.302% |
| 2026-07-29 | 30.84 | 30.84 | 29.40 | 29.45 | -5.284% | 75,416 | +6.943% |
| 2026-07-28 | 31.00 | 31.21 | 30.45 | 31.09 | -1.229% | 41,153 | +1.292% |
| 2026-07-27 | 31.96 | 31.96 | 31.00 | 31.48 | -0.173% | 40,284 | +0.047% |
| 2026-07-24 | 32.21 | 32.21 | 31.50 | 31.53 | -2.071% | 26,853 | -0.127% |
| 2026-07-23 | 32.24 | 32.53 | 31.90 | 32.20 | -1.085% | 56,397 | -2.196% |
| 2026-07-22 | 32.33 | 32.74 | 32.33 | 32.55 | -0.725% | 30,459 | -3.257% |
| 2026-07-21 | 32.42 | 32.95 | 32.40 | 32.79 | +2.880% | 20,618 | -3.958% |
| 2026-07-20 | 31.64 | 32.09 | 31.50 | 31.87 | +2.641% | 24,247 | -1.192% |
| 2026-07-17 | 30.84 | 31.31 | 30.30 | 31.05 | -1.522% | 59,663 | +1.417% |
| 2026-07-16 | 32.03 | 32.03 | 31.35 | 31.53 | -2.427% | 63,959 | -0.127% |
| 2026-07-15 | 32.51 | 32.79 | 31.90 | 32.31 | -0.360% | 39,922 | -2.551% |
| 2026-07-14 | 32.78 | 32.78 | 32.07 | 32.43 | +0.937% | 35,900 | -2.902% |
| 2026-07-13 | 32.40 | 32.46 | 31.88 | 32.13 | -1.938% | 39,355 | -1.992% |
| 2026-07-10 | 33.11 | 33.15 | 32.46 | 32.77 | -0.410% | 28,562 | -3.892% |
| 2026-07-09 | 32.71 | 33.26 | 32.60 | 32.90 | +2.047% | 32,682 | -4.286% |
| 2026-07-08 | 31.59 | 32.24 | 31.50 | 32.24 | -0.248% | 37,083 | -2.326% |
| 2026-07-07 | 32.82 | 33.07 | 31.93 | 32.32 | -3.030% | 56,577 | -2.568% |
| 2026-07-06 | 32.98 | 33.62 | 32.89 | 33.33 | +2.897% | 37,972 | -5.521% |
| 2026-07-02 | 33.51 | 33.65 | 32.04 | 32.39 | -2.582% | 60,861 | -2.783% |
| 2026-07-01 | 33.28 | 33.72 | 32.88 | 33.25 | -1.860% | 28,101 | -5.293% |
| 2026-06-30 | 33.76 | 33.92 | 33.48 | 33.88 | +0.136% | 29,549 | -7.054% |
| 2026-06-29 | 33.73 | 34.00 | 32.80 | 33.83 | +0.786% | 54,073 | -6.928% |
| 2026-06-26 | 32.91 | 33.77 | 32.65 | 33.57 | +0.895% | 44,472 | -6.196% |
| 2026-06-25 | 34.05 | 34.22 | 32.84 | 33.27 | -0.975% | 41,409 | -5.357% |
| 2026-06-24 | 34.29 | 34.29 | 33.06 | 33.60 | -2.693% | 50,984 | -6.280% |
| 2026-06-23 | 34.22 | 35.00 | 34.20 | 34.53 | -1.959% | 40,441 | -8.804% |
| 2026-06-22 | 35.27 | 36.10 | 35.17 | 35.22 | +0.403% | 57,246 | -10.591% |
| 2026-06-18 | 35.22 | 35.25 | 34.80 | 35.08 | +1.458% | 31,211 | -10.231% |
| 2026-06-17 | 34.92 | 35.40 | 34.57 | 34.57 | -1.384% | 53,704 | -8.922% |
| 2026-06-16 | 35.27 | 35.60 | 35.05 | 35.06 | -0.454% | 47,380 | -10.183% |
| 2026-06-15 | 35.18 | 35.38 | 35.14 | 35.22 | +1.674% | 34,554 | -10.591% |
| 2026-06-12 | 34.29 | 34.82 | 34.22 | 34.64 | +1.749% | 49,881 | -9.094% |
| 2026-06-11 | 33.08 | 34.13 | 32.95 | 34.04 | +3.291% | 22,456 | -7.504% |
| 2026-06-10 | 34.00 | 34.08 | 32.90 | 32.96 | -2.877% | 38,804 | -4.460% |
| 2026-06-09 | 34.59 | 34.71 | 32.92 | 33.94 | -0.886% | 57,868 | -7.209% |
| 2026-06-08 | 33.86 | 34.35 | 33.73 | 34.24 | +2.679% | 45,550 | -8.030% |
| 2026-06-05 | 34.52 | 34.52 | 32.90 | 33.35 | -4.452% | 85,554 | -5.566% |
| 2026-06-04 | 34.61 | 35.00 | 34.40 | 34.90 | +0.630% | 68,208 | -9.771% |
| 2026-06-03 | 35.10 | 35.15 | 34.61 | 34.68 | -2.153% | 61,392 | -9.202% |
| 2026-06-02 | 35.63 | 35.69 | 35.31 | 35.44 | -0.743% | 62,597 | -11.157% |
| 2026-06-01 | 35.38 | 35.91 | 35.07 | 35.71 | +0.563% | 156,833 | -11.817% |
| 2026-05-29 | 35.25 | 35.63 | 35.19 | 35.51 | +0.538% | 76,945 | -11.321% |
| 2026-05-28 | 34.75 | 35.38 | 34.73 | 35.32 | +0.857% | 66,649 | -10.844% |
| 2026-05-27 | 34.91 | 35.14 | 34.60 | 35.02 | -0.086% | 77,723 | -10.080% |
| 2026-05-26 | 35.09 | 35.24 | 34.99 | 35.05 | +1.657% | 158,304 | -10.157% |
| 2026-05-22 | 34.68 | 34.85 | 34.32 | 34.48 | -0.430% | 44,660 | -8.668% |
| 2026-05-21 | 34.05 | 34.71 | 34.00 | 34.63 | +2.266% | 46,186 | -9.060% |
| 2026-05-20 | 33.52 | 33.95 | 33.21 | 33.86 | +2.438% | 29,629 | -6.999% |
| 2026-05-19 | 33.07 | 33.33 | 32.52 | 33.05 | -0.716% | 35,672 | -4.732% |
| 2026-05-18 | 33.96 | 33.96 | 32.80 | 33.29 | -1.494% | 33,563 | -5.415% |
| 2026-05-15 | 34.15 | 34.15 | 33.70 | 33.80 | -2.530% | 49,187 | -6.828% |
| 2026-05-14 | 34.30 | 34.83 | 34.13 | 34.67 | +1.471% | 28,036 | -9.185% |
| 2026-05-13 | 34.35 | 34.35 | 33.83 | 34.17 | +0.042% | 24,855 | -7.849% |
| 2026-05-12 | 34.05 | 34.23 | 33.73 | 34.16 | -0.071% | 22,718 | -7.810% |
| 2026-05-11 | 34.02 | 34.40 | 33.80 | 34.18 | +0.547% | 54,415 | -7.875% |
| 2026-05-08 | 34.09 | 34.09 | 33.84 | 34.00 | +0.589% | 18,586 | -7.371% |
| 2026-05-07 | 34.02 | 34.10 | 33.69 | 33.80 | -0.447% | 34,835 | -6.825% |
| 2026-05-06 | 33.72 | 34.00 | 33.58 | 33.95 | +2.003% | 39,091 | -7.242% |
| 2026-05-05 | 32.90 | 33.38 | 32.90 | 33.28 | +1.237% | 26,604 | -5.384% |
| 2026-05-04 | 32.48 | 32.92 | 32.48 | 32.88 | +1.590% | 22,904 | -4.214% |
| 2026-05-01 | 32.50 | 32.74 | 32.32 | 32.36 | +0.397% | 47,428 | -2.691% |
| 2026-04-30 | 31.79 | 32.34 | 31.74 | 32.23 | +2.273% | 30,566 | -2.304% |
| 2026-04-29 | 31.88 | 31.88 | 31.21 | 31.52 | -0.787% | 63,755 | -0.084% |
| 2026-04-28 | 31.76 | 31.95 | 31.33 | 31.77 | -5.089% | 59,415 | -0.870% |
| 2026-04-27 | 33.53 | 33.74 | 33.26 | 33.47 | -0.068% | 64,413 | -5.915% |
| 2026-04-24 | 33.52 | 33.69 | 33.33 | 33.49 | +0.447% | 50,028 | -5.979% |
| 2026-04-23 | 33.79 | 33.79 | 32.80 | 33.34 | +0.034% | 40,298 | -5.559% |
| 2026-04-22 | 33.12 | 33.41 | 33.06 | 33.33 | +2.122% | 34,455 | -5.527% |
| 2026-04-21 | 33.32 | 33.32 | 32.58 | 32.64 | -1.553% | 39,462 | -3.522% |
| 2026-04-20 | 33.05 | 33.19 | 32.78 | 33.15 | +0.230% | 44,778 | -5.020% |
| 2026-04-17 | 32.96 | 33.16 | 32.70 | 33.08 | +1.941% | 22,791 | -4.801% |
| 2026-04-16 | 32.49 | 32.50 | 31.91 | 32.45 | +0.310% | 27,564 | -2.953% |
| 2026-04-15 | 32.26 | 32.42 | 31.96 | 32.35 | +0.553% | 26,978 | -2.652% |
| 2026-04-14 | 31.88 | 32.17 | 31.80 | 32.17 | +2.172% | 62,698 | -2.114% |
| 2026-04-13 | 30.65 | 31.50 | 30.56 | 31.49 | +2.062% | 32,886 | +0.013% |
| 2026-04-10 | 30.74 | 30.99 | 30.74 | 30.85 | +0.489% | 21,733 | +2.075% |
| 2026-04-09 | 30.48 | 30.85 | 30.12 | 30.70 | +0.778% | 15,636 | +2.573% |
| 2026-04-08 | 30.73 | 30.97 | 30.34 | 30.46 | +3.500% | 14,368 | +3.371% |
| 2026-04-07 | 29.08 | 29.43 | 28.75 | 29.43 | +0.156% | 18,599 | +6.989% |
| 2026-04-06 | 29.24 | 29.54 | 29.23 | 29.39 | +1.647% | 27,640 | +7.156% |
| 2026-04-02 | 27.85 | 28.92 | 27.80 | 28.91 | +0.514% | 19,680 | +8.920% |
| 2026-04-01 | 28.80 | 29.02 | 28.59 | 28.76 | +1.012% | 27,406 | +9.481% |
| 2026-03-31 | 27.70 | 28.51 | 27.53 | 28.47 | +4.151% | 35,506 | +10.589% |
| 2026-03-30 | 28.48 | 28.57 | 26.98 | 27.34 | -2.578% | 73,861 | +15.179% |
| 2026-03-27 | 28.90 | 28.90 | 27.96 | 28.06 | -3.478% | 112,334 | +12.210% |
| 2026-03-26 | 29.91 | 29.92 | 28.99 | 29.07 | -3.502% | 32,865 | +8.307% |
| 2026-03-25 | 30.17 | 30.45 | 29.91 | 30.13 | +1.754% | 31,202 | +4.514% |
| 2026-03-24 | 29.95 | 30.00 | 29.38 | 29.61 | -4.819% | 43,086 | +6.347% |
| 2026-03-23 | 30.65 | 31.54 | 30.65 | 31.11 | +2.470% | 50,648 | +1.221% |
| 2026-03-20 | 31.04 | 31.04 | 30.18 | 30.36 | -2.177% | 24,789 | +3.722% |
| 2026-03-19 | 30.57 | 31.08 | 30.17 | 31.04 | -0.011% | 31,438 | +1.464% |
| 2026-03-18 | 31.49 | 31.50 | 31.04 | 31.04 | -1.729% | 19,254 | +1.453% |
| 2026-03-17 | 31.35 | 31.69 | 31.35 | 31.59 | +0.782% | 39,930 | -0.301% |
| 2026-03-16 | 31.14 | 31.52 | 31.14 | 31.34 | +2.051% | 42,786 | +0.479% |
| 2026-03-13 | 30.90 | 31.33 | 30.64 | 30.71 | +0.562% | 52,575 | +2.540% |
| 2026-03-12 | 30.78 | 30.78 | 30.17 | 30.54 | -1.900% | 12,878 | +3.116% |
| 2026-03-11 | 30.98 | 31.25 | 30.76 | 31.13 | +1.203% | 14,400 | +1.156% |
| 2026-03-10 | 30.99 | 31.09 | 30.65 | 30.76 | +0.098% | 21,464 | +2.373% |
| 2026-03-09 | 29.93 | 30.73 | 29.55 | 30.73 | +2.423% | 37,473 | +2.473% |
| 2026-03-06 | 30.63 | 30.70 | 29.90 | 30.00 | -3.805% | 24,188 | +4.956% |
| 2026-03-05 | 31.28 | 31.47 | 30.61 | 31.19 | -0.869% | 24,761 | +0.962% |
| 2026-03-04 | 30.85 | 31.60 | 30.85 | 31.46 | +3.634% | 45,473 | +0.085% |
| 2026-03-03 | 30.54 | 30.68 | 29.83 | 30.36 | -2.755% | 36,775 | +3.722% |
| 2026-03-02 | 30.40 | 31.33 | 30.24 | 31.22 | +0.938% | 43,059 | +0.865% |
| 2026-02-27 | 31.05 | 31.05 | 30.59 | 30.93 | -0.989% | 22,816 | +1.811% |
| 2026-02-26 | 31.48 | 31.52 | 30.88 | 31.24 | -0.968% | 31,570 | +0.803% |
| 2026-02-25 | 31.34 | 31.72 | 31.34 | 31.54 | +1.592% | 34,671 | -0.172% |
| 2026-02-24 | 30.21 | 31.11 | 30.00 | 31.05 | -1.335% | 48,544 | +1.417% |
| 2026-02-23 | 31.60 | 31.72 | 31.25 | 31.47 | -1.410% | 54,774 | +0.064% |
| 2026-02-20 | 31.88 | 32.28 | 31.60 | 31.92 | +0.063% | 44,695 | -1.347% |
| 2026-02-19 | 31.55 | 31.96 | 31.46 | 31.90 | +0.652% | 30,204 | -1.285% |
| 2026-02-18 | 31.57 | 32.13 | 31.29 | 31.69 | +0.200% | 17,904 | -0.641% |
| 2026-02-17 | 31.60 | 31.96 | 31.04 | 31.63 | -0.776% | 22,940 | -0.443% |
| 2026-02-13 | 31.55 | 32.10 | 31.00 | 31.88 | +1.975% | 17,773 | -1.216% |
| 2026-02-12 | 32.29 | 32.29 | 31.06 | 31.26 | -2.551% | 27,234 | +0.736% |
| 2026-02-11 | 32.64 | 32.64 | 31.71 | 32.08 | -1.206% | 21,468 | -1.834% |
| 2026-02-10 | 32.60 | 32.93 | 32.46 | 32.47 | -0.385% | 18,408 | -3.018% |
| 2026-02-09 | 31.69 | 32.78 | 31.50 | 32.60 | +2.492% | 34,738 | -3.392% |
| 2026-02-06 | 30.00 | 31.80 | 30.00 | 31.80 | +8.321% | 47,255 | -0.984% |
| 2026-02-05 | 30.47 | 30.98 | 29.03 | 29.36 | -5.625% | 120,658 | +7.255% |
| 2026-02-04 | 32.44 | 32.44 | 30.46 | 31.11 | -5.216% | 79,161 | +1.221% |
| 2026-02-03 | 33.36 | 33.36 | 32.06 | 32.82 | -1.495% | 75,065 | -4.058% |
| 2026-02-02 | 33.00 | 33.58 | 32.90 | 33.32 | -0.196% | 67,875 | -5.492% |
| 2026-01-30 | 34.01 | 34.01 | 33.19 | 33.39 | -2.354% | 48,757 | -5.677% |
| 2026-01-29 | 34.68 | 34.68 | 33.58 | 34.19 | -1.430% | 108,453 | -7.897% |
| 2026-01-28 | 34.95 | 35.00 | 34.50 | 34.69 | -0.155% | 56,881 | -9.214% |
| 2026-01-27 | 34.43 | 34.75 | 34.15 | 34.74 | -1.837% | 47,754 | -9.355% |
| 2026-01-26 | 35.80 | 35.80 | 35.30 | 35.39 | -1.283% | 67,538 | -11.020% |
| 2026-01-23 | 35.43 | 36.08 | 35.10 | 35.85 | +1.304% | 43,807 | -12.162% |
| 2026-01-22 | 35.60 | 35.60 | 35.20 | 35.39 | +0.222% | 28,471 | -11.016% |
| 2026-01-21 | 35.26 | 35.78 | 34.67 | 35.31 | +0.828% | 51,996 | -10.818% |
| 2026-01-20 | 35.22 | 35.48 | 34.86 | 35.02 | -2.201% | 63,838 | -10.080% |
| 2026-01-16 | 35.45 | 35.87 | 35.40 | 35.81 | +1.816% | 31,071 | -12.059% |
| 2026-01-15 | 35.71 | 35.71 | 35.17 | 35.17 | -0.959% | 24,551 | -10.462% |
| 2026-01-14 | 35.57 | 35.57 | 35.16 | 35.51 | +0.390% | 31,060 | -11.321% |
| 2026-01-13 | 35.36 | 35.50 | 35.10 | 35.37 | +0.046% | 23,202 | -10.975% |
| 2026-01-12 | 34.98 | 35.38 | 34.95 | 35.36 | +0.723% | 24,073 | -10.934% |
| 2026-01-09 | 35.14 | 35.30 | 34.96 | 35.10 | -0.094% | 18,968 | -10.290% |
| 2026-01-08 | 34.98 | 35.20 | 34.85 | 35.14 | +0.262% | 23,645 | -10.375% |
| 2026-01-07 | 35.23 | 35.26 | 34.93 | 35.04 | -0.530% | 24,133 | -10.139% |
| 2026-01-06 | 35.30 | 35.33 | 34.88 | 35.23 | -0.198% | 32,392 | -10.616% |
| 2026-01-05 | 34.65 | 35.35 | 34.65 | 35.30 | +2.552% | 25,927 | -10.793% |
| 2026-01-02 | 33.99 | 34.49 | 33.83 | 34.42 | +2.236% | 26,942 | -8.516% |
| 2025-12-31 | 33.91 | 34.02 | 33.56 | 33.67 | -0.832% | 37,280 | -6.470% |
| 2025-12-30 | 34.11 | 34.23 | 33.95 | 33.95 | -0.437% | 25,303 | -7.249% |
| 2025-12-29 | 34.10 | 34.39 | 33.88 | 34.10 | -0.088% | 41,890 | -7.654% |
| 2025-12-26 | 34.35 | 34.39 | 33.90 | 34.13 | -0.499% | 44,061 | -7.735% |
| 2025-12-24 | 34.39 | 34.42 | 34.00 | 34.30 | -0.258% | 46,322 | -8.196% |
| 2025-12-23 | 34.40 | 34.50 | 34.18 | 34.39 | -3.885% | 68,599 | -8.433% |
| 2025-12-22 | 35.74 | 35.87 | 35.62 | 35.78 | +1.360% | 76,607 | -11.990% |
| 2025-12-19 | 34.75 | 35.34 | 34.75 | 35.30 | +2.601% | 15,960 | -10.793% |
| 2025-12-18 | 34.73 | 34.75 | 34.38 | 34.41 | +1.365% | 23,110 | -8.473% |
| 2025-12-17 | 35.00 | 35.17 | 33.94 | 33.94 | -2.437% | 43,730 | -7.223% |
| 2025-12-16 | 34.50 | 34.89 | 34.33 | 34.79 | +0.344% | 34,744 | -9.484% |
| 2025-12-15 | 35.99 | 35.99 | 34.50 | 34.67 | -2.997% | 61,615 | -9.172% |
| 2025-12-12 | 36.45 | 36.65 | 35.48 | 35.74 | -1.567% | 34,453 | -11.894% |
| 2025-12-11 | 35.94 | 36.31 | 35.56 | 36.31 | +0.573% | 25,294 | -13.275% |
| 2025-12-10 | 36.19 | 36.40 | 35.80 | 36.10 | -0.240% | 18,126 | -12.777% |
| 2025-12-09 | 35.65 | 36.38 | 35.61 | 36.19 | +1.259% | 20,303 | -12.987% |
| 2025-12-08 | 35.84 | 35.91 | 35.53 | 35.74 | +0.337% | 24,327 | -11.891% |
| 2025-12-05 | 35.79 | 35.93 | 35.42 | 35.62 | +0.013% | 37,503 | -11.595% |
| 2025-12-04 | 35.62 | 35.82 | 35.35 | 35.62 | +0.184% | 30,517 | -11.583% |
| 2025-12-03 | 35.51 | 35.56 | 34.95 | 35.55 | +2.038% | 33,540 | -11.421% |
| 2025-12-02 | 35.11 | 35.68 | 34.84 | 34.84 | -1.359% | 41,173 | -9.615% |
| 2025-12-01 | 34.85 | 35.47 | 34.61 | 35.32 | -0.507% | 47,419 | -10.844% |
| 2025-11-28 | 35.50 | 35.66 | 35.13 | 35.50 | +1.865% | 35,198 | -11.296% |
| 2025-11-26 | 34.70 | 34.95 | 34.30 | 34.85 | -1.470% | 82,486 | -9.641% |
| 2025-11-25 | 34.94 | 35.65 | 34.40 | 35.37 | +0.512% | 135,444 | -10.970% |
| 2025-11-24 | 34.29 | 35.26 | 34.25 | 35.19 | +4.265% | 50,289 | -10.514% |
| 2025-11-21 | 33.80 | 34.01 | 32.61 | 33.75 | +0.121% | 65,225 | -6.698% |
| 2025-11-20 | 35.80 | 35.98 | 33.54 | 33.71 | -2.787% | 59,465 | -6.586% |
| 2025-11-19 | 35.09 | 35.25 | 34.28 | 34.68 | -0.125% | 37,629 | -9.189% |
| 2025-11-18 | 34.42 | 35.34 | 34.36 | 34.72 | -0.868% | 51,070 | -9.303% |
| 2025-11-17 | 35.87 | 35.96 | 34.60 | 35.02 | -2.358% | 65,607 | -10.090% |
| 2025-11-14 | 34.75 | 36.65 | 34.54 | 35.87 | -0.361% | 83,413 | -12.211% |
| 2025-11-13 | 37.81 | 37.81 | 35.75 | 36.00 | -5.791% | 84,439 | -12.528% |
| 2025-11-12 | 39.08 | 39.08 | 37.88 | 38.21 | -0.645% | 43,243 | -17.594% |
| 2025-11-11 | 39.31 | 39.31 | 38.30 | 38.46 | -2.811% | 51,051 | -18.125% |
| 2025-11-10 | 40.25 | 40.39 | 39.33 | 39.57 | +1.345% | 47,871 | -20.427% |
| 2025-11-07 | 38.54 | 39.19 | 37.45 | 39.05 | -0.943% | 128,650 | -19.356% |
| 2025-11-06 | 41.07 | 41.07 | 39.34 | 39.42 | -3.898% | 62,177 | -20.117% |
| 2025-11-05 | 40.41 | 41.28 | 40.19 | 41.02 | +2.289% | 28,766 | -23.231% |
| 2025-11-04 | 40.46 | 41.19 | 39.86 | 40.10 | -2.937% | 52,290 | -21.473% |
| 2025-11-03 | 41.59 | 41.90 | 40.88 | 41.31 | +0.787% | 34,414 | -23.780% |
| 2025-10-31 | 41.24 | 41.44 | 40.45 | 40.99 | +1.228% | 56,726 | -23.181% |
| 2025-10-30 | 41.00 | 41.17 | 40.44 | 40.49 | -1.833% | 59,926 | -22.237% |
| 2025-10-29 | 41.91 | 41.97 | 40.80 | 41.25 | -2.016% | 84,265 | -23.663% |
| 2025-10-28 | 42.20 | 42.82 | 42.02 | 42.10 | -3.409% | 68,402 | -25.202% |
| 2025-10-27 | 43.10 | 43.70 | 43.10 | 43.59 | +1.599% | 74,050 | -27.752% |
| 2025-10-24 | 42.50 | 42.99 | 42.20 | 42.90 | +3.018% | 29,310 | -26.597% |
| 2025-10-23 | 40.80 | 41.94 | 40.70 | 41.64 | +2.544% | 30,531 | -24.381% |
| 2025-10-22 | 41.68 | 41.76 | 39.87 | 40.61 | -3.037% | 43,356 | -22.458% |
| 2025-10-21 | 42.33 | 42.48 | 41.75 | 41.88 | -1.427% | 33,407 | -24.813% |
| 2025-10-20 | 42.39 | 43.00 | 42.02 | 42.49 | +2.058% | 39,585 | -25.886% |
| 2025-10-17 | 40.92 | 41.65 | 40.55 | 41.63 | +0.450% | 26,152 | -24.361% |
| 2025-10-16 | 43.00 | 43.00 | 41.37 | 41.45 | -2.854% | 27,172 | -24.021% |
| 2025-10-15 | 42.99 | 43.22 | 42.25 | 42.66 | +0.570% | 26,041 | -26.189% |
| 2025-10-14 | 42.00 | 42.66 | 41.76 | 42.42 | -0.185% | 36,884 | -25.769% |
| 2025-10-13 | 41.91 | 42.53 | 41.91 | 42.50 | +1.418% | 15,895 | -25.906% |
| 2025-10-10 | 43.00 | 43.00 | 41.51 | 41.91 | -1.580% | 47,518 | -24.855% |
| 2025-10-09 | 42.60 | 42.73 | 42.36 | 42.58 | +0.066% | 34,227 | -26.042% |
| 2025-10-08 | 42.30 | 42.64 | 42.29 | 42.55 | +0.686% | 22,824 | -25.993% |
| 2025-10-07 | 42.54 | 42.59 | 41.87 | 42.26 | -0.157% | 28,425 | -25.485% |
| 2025-10-06 | 42.72 | 42.72 | 41.80 | 42.33 | +1.320% | 57,630 | -25.602% |
| 2025-10-03 | 41.95 | 42.00 | 41.45 | 41.78 | +0.425% | 31,509 | -24.620% |
| 2025-10-02 | 41.30 | 41.60 | 41.30 | 41.60 | +1.283% | 34,012 | -24.300% |
| 2025-10-01 | 40.94 | 41.20 | 40.83 | 41.07 | +0.841% | 31,693 | -23.328% |
| 2025-09-30 | 40.72 | 40.78 | 40.55 | 40.73 | -0.150% | 18,986 | -22.684% |
| 2025-09-29 | 39.94 | 40.79 | 39.78 | 40.79 | +3.109% | 38,241 | -22.800% |
| 2025-09-26 | 39.53 | 39.58 | 38.85 | 39.56 | +0.593% | 36,414 | -20.399% |
| 2025-09-25 | 39.68 | 39.79 | 39.00 | 39.33 | -2.026% | 40,659 | -19.927% |
| 2025-09-24 | 40.07 | 40.59 | 39.95 | 40.14 | +0.375% | 53,178 | -21.550% |
| 2025-09-23 | 40.46 | 40.57 | 39.85 | 39.99 | -3.939% | 46,367 | -21.255% |
| 2025-09-22 | 41.21 | 41.70 | 40.92 | 41.63 | +0.943% | 73,234 | -24.357% |
| 2025-09-19 | 41.19 | 41.34 | 41.05 | 41.24 | +0.399% | 42,145 | -23.644% |
| 2025-09-18 | 40.94 | 41.34 | 40.73 | 41.08 | +1.091% | 25,908 | -23.339% |
| 2025-09-17 | 40.37 | 40.65 | 40.02 | 40.63 | +0.598% | 15,977 | -22.503% |
| 2025-09-16 | 40.33 | 40.40 | 40.04 | 40.39 | +0.202% | 45,846 | -22.039% |
| 2025-09-15 | 40.30 | 40.40 | 40.10 | 40.31 | +0.275% | 26,410 | -21.881% |
| 2025-09-12 | 40.12 | 40.20 | 39.90 | 40.20 | +0.400% | 19,051 | -21.667% |
| 2025-09-11 | 39.85 | 40.04 | 39.61 | 40.04 | +0.552% | 28,723 | -21.354% |
| 2025-09-10 | 40.00 | 40.00 | 39.57 | 39.82 | +0.982% | 30,971 | -20.919% |
| 2025-09-09 | 39.18 | 39.50 | 39.04 | 39.43 | +1.352% | 35,175 | -20.142% |
| 2025-09-08 | 38.99 | 39.00 | 38.75 | 38.91 | +0.366% | 26,089 | -19.063% |
| 2025-09-05 | 39.64 | 39.64 | 38.22 | 38.76 | -0.572% | 32,822 | -18.766% |
| 2025-09-04 | 38.92 | 39.20 | 38.60 | 38.99 | -0.008% | 33,116 | -19.231% |
| 2025-09-03 | 39.37 | 39.37 | 38.75 | 38.99 | -0.760% | 18,198 | -19.238% |
| 2025-09-02 | 39.38 | 39.38 | 38.85 | 39.29 | +0.459% | 50,158 | -19.852% |
| 2025-08-29 | 39.36 | 39.36 | 38.91 | 39.11 | -0.707% | 40,226 | -19.484% |
| 2025-08-28 | 39.39 | 39.52 | 39.25 | 39.39 | +0.638% | 23,273 | -20.054% |
| 2025-08-27 | 39.21 | 39.33 | 39.00 | 39.14 | -0.434% | 42,659 | -19.544% |
| 2025-08-26 | 38.88 | 39.59 | 38.78 | 39.31 | -2.606% | 34,708 | -19.893% |
| 2025-08-25 | 40.36 | 40.55 | 39.83 | 40.36 | -0.354% | 52,277 | -21.980% |
| 2025-08-22 | 39.63 | 40.71 | 39.46 | 40.51 | +2.335% | 23,990 | -22.257% |
| 2025-08-21 | 39.55 | 39.85 | 39.40 | 39.58 | -0.776% | 15,340 | -20.441% |
| 2025-08-20 | 39.61 | 39.89 | 38.70 | 39.89 | +0.550% | 33,189 | -21.058% |
| 2025-08-19 | 40.65 | 40.65 | 39.60 | 39.67 | -2.260% | 28,867 | -20.624% |
| 2025-08-18 | 40.05 | 40.63 | 39.93 | 40.59 | +1.428% | 33,604 | -22.418% |
| 2025-08-15 | 40.09 | 40.17 | 39.85 | 40.02 | -0.054% | 29,336 | -21.310% |
| 2025-08-14 | 39.82 | 40.10 | 39.56 | 40.04 | +0.178% | 21,951 | -21.353% |
| 2025-08-13 | 40.25 | 40.43 | 39.80 | 39.97 | -0.282% | 21,965 | -21.213% |
| 2025-08-12 | 40.03 | 40.23 | 39.88 | 40.08 | +0.765% | 31,609 | -21.435% |
| 2025-08-11 | 39.99 | 40.13 | 39.68 | 39.78 | +0.407% | 20,967 | -20.835% |
| 2025-08-08 | 39.92 | 39.92 | 39.40 | 39.62 | -0.060% | 32,103 | -20.513% |
| 2025-08-07 | 39.75 | 40.06 | 39.41 | 39.64 | +0.584% | 20,095 | -20.560% |
| 2025-08-06 | 39.11 | 39.48 | 38.82 | 39.41 | +0.870% | 32,957 | -20.096% |
| 2025-08-05 | 39.31 | 39.31 | 38.73 | 39.07 | -0.534% | 33,395 | -19.401% |
| 2025-08-04 | 38.75 | 39.32 | 38.58 | 39.28 | +2.531% | 30,094 | -19.832% |
| 2025-08-01 | 39.01 | 39.01 | 38.04 | 38.31 | -3.940% | 60,580 | -17.802% |
| 2025-07-31 | 40.38 | 40.50 | 39.84 | 39.88 | +0.007% | 31,325 | -21.041% |
| 2025-07-30 | 40.12 | 40.25 | 39.60 | 39.88 | -0.004% | 59,886 | -21.035% |
| 2025-07-29 | 40.38 | 40.39 | 39.59 | 39.88 | -4.530% | 86,726 | -21.038% |
| 2025-07-28 | 41.99 | 41.99 | 41.60 | 41.77 | +0.064% | 109,752 | -24.615% |
| 2025-07-25 | 41.65 | 42.66 | 41.39 | 41.75 | +0.145% | 57,159 | -24.567% |
| 2025-07-24 | 41.65 | 41.82 | 41.35 | 41.69 | +0.398% | 23,872 | -24.457% |
| 2025-07-23 | 41.59 | 41.59 | 41.01 | 41.52 | -0.456% | 43,492 | -24.156% |
| 2025-07-22 | 41.83 | 41.83 | 41.10 | 41.71 | +0.024% | 49,801 | -24.503% |
| 2025-07-21 | 42.01 | 42.37 | 41.67 | 41.70 | -0.162% | 51,658 | -24.484% |
| 2025-07-18 | 42.00 | 42.25 | 41.50 | 41.77 | -0.072% | 31,903 | -24.607% |
| 2025-07-17 | 41.35 | 41.91 | 41.30 | 41.80 | +1.071% | 19,889 | -24.661% |
| 2025-07-16 | 41.20 | 41.50 | 41.00 | 41.35 | +0.841% | 28,551 | -23.854% |
| 2025-07-15 | 41.00 | 41.19 | 40.97 | 41.01 | -0.073% | 41,015 | -23.214% |
| 2025-07-14 | 40.84 | 41.10 | 40.70 | 41.04 | +0.935% | 38,673 | -23.270% |
| 2025-07-11 | 40.98 | 40.98 | 40.56 | 40.66 | -0.587% | 23,999 | -22.553% |
| 2025-07-10 | 40.90 | 40.99 | 40.74 | 40.90 | +0.467% | 38,553 | -23.007% |
| 2025-07-09 | 40.67 | 40.88 | 40.61 | 40.71 | +0.098% | 21,628 | -22.648% |
| 2025-07-08 | 40.75 | 40.75 | 40.50 | 40.67 | +0.420% | 22,955 | -22.572% |
| 2025-07-07 | 40.72 | 40.72 | 40.27 | 40.50 | -0.930% | 43,164 | -22.247% |
| 2025-07-03 | 40.80 | 41.01 | 40.76 | 40.88 | +0.294% | 20,669 | -22.970% |
| 2025-07-02 | 40.32 | 40.77 | 40.32 | 40.76 | +1.469% | 44,925 | -22.743% |
| 2025-07-01 | 40.12 | 40.32 | 40.00 | 40.17 | -0.298% | 29,763 | -21.608% |
| 2025-06-30 | 40.00 | 40.42 | 39.90 | 40.29 | +0.977% | 28,502 | -21.842% |
| 2025-06-27 | 39.96 | 40.01 | 39.62 | 39.90 | +0.226% | 26,326 | -21.078% |
| 2025-06-26 | 39.54 | 39.96 | 39.30 | 39.81 | +1.143% | 57,709 | -20.899% |
| 2025-06-25 | 39.68 | 39.68 | 39.35 | 39.36 | +0.153% | 21,839 | -19.995% |
| 2025-06-24 | 38.88 | 39.36 | 38.74 | 39.30 | -0.808% | 36,533 | -19.873% |
| 2025-06-23 | 39.38 | 40.00 | 38.80 | 39.62 | +0.253% | 41,140 | -20.520% |
| 2025-06-20 | 39.81 | 39.86 | 39.35 | 39.52 | +0.051% | 39,290 | -20.319% |
| 2025-06-18 | 39.48 | 39.77 | 39.31 | 39.50 | -0.126% | 19,288 | -20.278% |
| 2025-06-17 | 39.93 | 39.94 | 39.35 | 39.55 | -1.396% | 23,692 | -20.379% |
| 2025-06-16 | 39.72 | 40.18 | 39.55 | 40.11 | +2.035% | 28,013 | -21.491% |
| 2025-06-13 | 39.44 | 39.68 | 39.01 | 39.31 | -1.380% | 23,773 | -19.893% |
| 2025-06-12 | 39.88 | 40.10 | 39.86 | 39.86 | -0.796% | 20,618 | -20.998% |
| 2025-06-11 | 40.17 | 40.39 | 40.03 | 40.18 | +0.450% | 16,345 | -21.628% |
| 2025-06-10 | 39.80 | 40.00 | 39.77 | 40.00 | +0.806% | 25,411 | -21.275% |
| 2025-06-09 | 39.44 | 39.72 | 39.25 | 39.68 | +0.609% | 33,478 | -20.640% |
| 2025-06-06 | 39.16 | 39.53 | 38.98 | 39.44 | +2.495% | 35,242 | -20.157% |
| 2025-06-05 | 39.14 | 39.32 | 38.40 | 38.48 | -1.586% | 15,430 | -18.165% |
| 2025-06-04 | 38.82 | 39.19 | 38.57 | 39.10 | +0.747% | 29,834 | -19.463% |
| 2025-06-03 | 38.24 | 38.81 | 37.99 | 38.81 | +2.266% | 18,747 | -18.861% |
| 2025-06-02 | 37.45 | 37.95 | 37.40 | 37.95 | +1.389% | 39,399 | -17.022% |
| 2025-05-30 | 37.59 | 37.59 | 37.01 | 37.43 | -0.926% | 59,208 | -15.870% |
| 2025-05-29 | 38.30 | 38.30 | 37.58 | 37.78 | -3.721% | 43,532 | -16.649% |
| 2025-05-28 | 39.78 | 39.78 | 39.08 | 39.24 | -1.159% | 55,488 | -19.750% |
| 2025-05-27 | 39.33 | 39.82 | 39.22 | 39.70 | +2.346% | 35,808 | -20.680% |
| 2025-05-23 | 38.71 | 39.01 | 38.58 | 38.79 | -1.423% | 26,197 | -18.819% |
| 2025-05-22 | 39.44 | 39.59 | 39.19 | 39.35 | +0.717% | 14,220 | -19.975% |
| 2025-05-21 | 39.34 | 39.79 | 38.89 | 39.07 | -1.189% | 29,989 | -19.401% |
| 2025-05-20 | 39.59 | 39.59 | 39.15 | 39.54 | -0.152% | 15,400 | -20.359% |
| 2025-05-19 | 38.91 | 39.60 | 38.77 | 39.60 | +0.380% | 28,737 | -20.480% |
| 2025-05-16 | 38.72 | 39.51 | 38.72 | 39.45 | +2.096% | 9,873 | -20.177% |
| 2025-05-15 | 38.79 | 38.83 | 38.18 | 38.64 | -0.617% | 35,353 | -18.504% |
| 2025-05-14 | 39.30 | 39.30 | 38.86 | 38.88 | -0.842% | 24,812 | -19.007% |
| 2025-05-13 | 39.07 | 39.23 | 38.88 | 39.21 | +1.161% | 22,144 | -19.689% |
| 2025-05-12 | 38.90 | 39.01 | 38.58 | 38.76 | +0.859% | 33,765 | -18.756% |
| 2025-05-09 | 38.28 | 38.70 | 38.27 | 38.43 | +0.840% | 22,926 | -18.059% |
| 2025-05-08 | 38.09 | 38.27 | 37.81 | 38.11 | +1.114% | 53,169 | -17.371% |
| 2025-05-07 | 37.59 | 37.69 | 37.30 | 37.69 | +0.695% | 18,990 | -16.450% |
| 2025-05-06 | 37.00 | 37.46 | 36.76 | 37.43 | +0.080% | 15,931 | -15.870% |
| 2025-05-05 | 37.37 | 37.46 | 37.01 | 37.40 | -0.320% | 13,200 | -15.802% |
| 2025-05-02 | 37.30 | 37.72 | 37.30 | 37.52 | +1.023% | 11,808 | -16.071% |
| 2025-05-01 | 37.18 | 37.56 | 36.82 | 37.14 | +1.144% | 40,791 | -15.213% |
| 2025-04-30 | 36.30 | 36.77 | 35.83 | 36.72 | -0.434% | 41,052 | -14.243% |
| 2025-04-29 | 38.12 | 38.12 | 36.59 | 36.88 | -3.024% | 49,614 | -14.615% |
| 2025-04-28 | 38.16 | 38.25 | 37.50 | 38.03 | -0.288% | 27,265 | -17.197% |
| 2025-04-25 | 37.74 | 38.19 | 37.61 | 38.14 | +1.409% | 23,986 | -17.436% |
| 2025-04-24 | 36.94 | 37.63 | 36.90 | 37.61 | +1.841% | 26,622 | -16.272% |
| 2025-04-23 | 37.00 | 37.63 | 36.93 | 36.93 | +2.101% | 29,466 | -14.731% |
| 2025-04-22 | 35.24 | 36.35 | 35.24 | 36.17 | +4.357% | 17,798 | -12.939% |
| 2025-04-21 | 35.27 | 35.38 | 34.30 | 34.66 | -1.896% | 28,041 | -9.146% |
| 2025-04-17 | 35.24 | 35.33 | 34.80 | 35.33 | +1.203% | 5,843 | -10.869% |
| 2025-04-16 | 35.06 | 35.45 | 34.64 | 34.91 | -2.866% | 12,548 | -9.797% |
| 2025-04-15 | 36.43 | 36.45 | 35.71 | 35.94 | 0.000% | 9,520 | -12.382% |