COTG
Leverage Shares 2X Long COST Daily ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:36:09 AM EDT
11.86USD+0.084%(+0.01)13,337
11.75Bid11.84Ask0.09SpreadCOTG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.82 | 11.86 | 11.82 | 11.86 | +0.025% | 13,337 | 0.000% |
| 2026-10-02 | 11.82 | 11.86 | 11.56 | 11.86 | +1.299% | 65,137 | +0.025% |
| 2026-10-01 | 11.60 | 11.92 | 11.44 | 11.71 | +0.905% | 52,365 | +1.324% |
| 2026-09-30 | 11.95 | 11.95 | 11.56 | 11.60 | -3.134% | 47,073 | +2.241% |
| 2026-09-29 | 11.72 | 12.00 | 11.67 | 11.98 | +0.296% | 90,410 | -0.963% |
| 2026-09-28 | 12.00 | 12.14 | 11.66 | 11.94 | -0.167% | 143,696 | -0.670% |
| 2026-09-25 | 11.07 | 11.99 | 10.95 | 11.96 | +5.747% | 565,916 | -0.836% |
| 2026-09-24 | 11.63 | 11.63 | 11.27 | 11.31 | -1.650% | 475,558 | +4.863% |
| 2026-09-23 | 11.47 | 11.51 | 11.24 | 11.50 | +1.188% | 203,591 | +3.133% |
| 2026-09-22 | 11.47 | 11.48 | 11.28 | 11.36 | +0.130% | 190,873 | +4.358% |
| 2026-09-21 | 11.20 | 11.38 | 11.04 | 11.35 | +0.551% | 281,450 | +4.493% |
| 2026-09-18 | 11.20 | 11.34 | 11.19 | 11.29 | +0.342% | 114,733 | +5.069% |
| 2026-09-17 | 11.25 | 11.27 | 11.11 | 11.25 | +0.025% | 141,005 | +5.429% |
| 2026-09-16 | 11.42 | 11.46 | 11.22 | 11.25 | -1.632% | 99,288 | +5.455% |
| 2026-09-15 | 11.74 | 11.74 | 11.41 | 11.43 | -4.051% | 86,899 | +3.734% |
| 2026-09-14 | 11.75 | 11.95 | 11.71 | 11.92 | +3.162% | 123,798 | -0.468% |
| 2026-09-11 | 11.55 | 11.60 | 11.45 | 11.55 | +0.409% | 167,732 | +2.679% |
| 2026-09-10 | 11.63 | 11.73 | 11.43 | 11.50 | -0.056% | 72,522 | +3.098% |
| 2026-09-09 | 11.67 | 11.67 | 11.41 | 11.51 | -2.043% | 125,589 | +3.041% |
| 2026-09-08 | 11.79 | 11.82 | 11.61 | 11.75 | -0.834% | 103,039 | +0.936% |
| 2026-09-04 | 12.13 | 12.13 | 11.84 | 11.85 | -2.195% | 76,545 | +0.095% |
| 2026-09-03 | 12.15 | 12.25 | 11.88 | 12.11 | -0.735% | 90,520 | -2.102% |
| 2026-09-02 | 12.52 | 12.52 | 11.99 | 12.20 | -2.337% | 83,777 | -2.822% |
| 2026-09-01 | 12.67 | 12.83 | 12.42 | 12.50 | -0.978% | 74,833 | -5.093% |
| 2026-08-31 | 12.64 | 12.73 | 12.55 | 12.62 | -0.416% | 17,795 | -6.021% |
| 2026-08-28 | 12.49 | 12.88 | 12.49 | 12.67 | +2.344% | 29,119 | -6.412% |
| 2026-08-27 | 12.78 | 12.78 | 12.37 | 12.38 | -4.670% | 67,134 | -4.219% |
| 2026-08-26 | 13.13 | 13.13 | 12.95 | 12.99 | -0.845% | 32,226 | -8.692% |
| 2026-08-25 | 13.25 | 13.28 | 13.10 | 13.10 | -2.400% | 39,095 | -9.464% |
| 2026-08-24 | 12.93 | 13.46 | 12.93 | 13.42 | +5.073% | 186,205 | -11.636% |
| 2026-08-21 | 12.54 | 12.81 | 12.42 | 12.77 | +2.915% | 234,105 | -7.154% |
| 2026-08-20 | 12.52 | 12.69 | 12.26 | 12.41 | -4.872% | 245,087 | -4.447% |
| 2026-08-19 | 13.39 | 13.62 | 13.04 | 13.05 | -1.154% | 83,198 | -9.103% |
| 2026-08-18 | 13.22 | 13.46 | 13.02 | 13.20 | +1.855% | 91,895 | -10.152% |
| 2026-08-17 | 13.05 | 13.05 | 12.86 | 12.96 | -1.600% | 33,245 | -8.485% |
| 2026-08-14 | 13.19 | 13.26 | 13.08 | 13.17 | -0.245% | 43,839 | -9.949% |
| 2026-08-13 | 12.96 | 13.25 | 12.90 | 13.20 | +2.599% | 58,707 | -10.169% |
| 2026-08-12 | 12.60 | 12.92 | 12.50 | 12.87 | +0.967% | 49,080 | -7.835% |
| 2026-08-11 | 12.93 | 13.02 | 12.59 | 12.74 | -1.652% | 67,557 | -6.943% |
| 2026-08-10 | 12.71 | 12.96 | 12.69 | 12.96 | +0.861% | 70,746 | -8.481% |
| 2026-08-07 | 12.75 | 12.87 | 12.59 | 12.85 | -0.400% | 42,389 | -7.693% |
| 2026-08-06 | 13.13 | 13.33 | 12.71 | 12.90 | +1.382% | 53,572 | -8.062% |
| 2026-08-05 | 13.06 | 13.06 | 12.53 | 12.72 | -1.084% | 82,762 | -6.792% |
| 2026-08-04 | 12.81 | 12.93 | 12.60 | 12.86 | -1.359% | 81,108 | -7.803% |
| 2026-08-03 | 13.26 | 13.29 | 12.93 | 13.04 | +0.308% | 37,201 | -9.055% |
| 2026-07-31 | 12.79 | 13.05 | 12.61 | 13.00 | -0.683% | 64,841 | -8.776% |
| 2026-07-30 | 13.17 | 13.19 | 12.93 | 13.09 | -3.697% | 91,714 | -9.399% |
| 2026-07-29 | 13.39 | 13.70 | 13.39 | 13.59 | +1.260% | 38,514 | -12.748% |
| 2026-07-28 | 13.42 | 13.96 | 13.40 | 13.42 | +3.101% | 110,934 | -11.648% |
| 2026-07-27 | 12.69 | 13.07 | 12.69 | 13.02 | +3.587% | 26,192 | -8.908% |
| 2026-07-24 | 12.35 | 12.58 | 12.31 | 12.57 | +3.024% | 27,668 | -5.640% |
| 2026-07-23 | 12.08 | 12.24 | 12.07 | 12.20 | -1.196% | 33,195 | -2.787% |
| 2026-07-22 | 12.50 | 12.50 | 12.17 | 12.35 | -0.261% | 39,571 | -3.950% |
| 2026-07-21 | 12.42 | 12.44 | 12.31 | 12.38 | -1.680% | 39,148 | -4.200% |
| 2026-07-20 | 12.59 | 12.84 | 12.50 | 12.59 | -1.009% | 32,479 | -5.810% |
| 2026-07-17 | 13.24 | 13.32 | 12.53 | 12.72 | -0.970% | 79,981 | -6.761% |
| 2026-07-16 | 12.28 | 12.86 | 12.25 | 12.84 | +6.307% | 91,239 | -7.665% |
| 2026-07-15 | 12.15 | 12.37 | 11.94 | 12.08 | -1.199% | 46,560 | -1.842% |
| 2026-07-14 | 12.34 | 12.44 | 12.15 | 12.23 | -0.978% | 40,288 | -3.019% |
| 2026-07-13 | 12.17 | 12.47 | 12.13 | 12.35 | +2.074% | 117,548 | -3.968% |
| 2026-07-10 | 12.00 | 12.11 | 11.88 | 12.10 | +0.742% | 136,291 | -1.976% |
| 2026-07-09 | 12.50 | 12.51 | 11.89 | 12.01 | -8.600% | 371,460 | -1.249% |
| 2026-07-08 | 13.21 | 13.48 | 13.03 | 13.14 | +1.155% | 59,002 | -9.741% |
| 2026-07-07 | 13.49 | 13.52 | 12.94 | 12.99 | -0.553% | 130,977 | -8.699% |
| 2026-07-06 | 13.06 | 13.13 | 12.85 | 13.06 | -0.417% | 95,117 | -9.204% |
| 2026-07-02 | 12.43 | 13.12 | 12.40 | 13.12 | +5.696% | 80,257 | -9.582% |
| 2026-07-01 | 12.77 | 12.77 | 12.30 | 12.41 | -2.360% | 131,635 | -4.432% |
| 2026-06-30 | 12.90 | 12.94 | 12.63 | 12.71 | -2.277% | 109,945 | -6.688% |
| 2026-06-29 | 13.34 | 13.61 | 12.90 | 13.01 | -1.195% | 133,153 | -8.812% |
| 2026-06-26 | 13.10 | 13.40 | 13.02 | 13.16 | +1.884% | 94,753 | -9.902% |
| 2026-06-25 | 13.18 | 13.26 | 12.79 | 12.92 | -3.757% | 127,831 | -8.204% |
| 2026-06-24 | 13.49 | 13.61 | 13.37 | 13.42 | +0.374% | 85,303 | -11.653% |
| 2026-06-23 | 13.56 | 13.57 | 13.23 | 13.37 | +1.523% | 114,658 | -11.323% |
| 2026-06-22 | 13.07 | 13.21 | 12.96 | 13.17 | -0.334% | 51,671 | -9.973% |
| 2026-06-18 | 13.43 | 13.46 | 13.09 | 13.22 | -2.790% | 376,193 | -10.273% |
| 2026-06-17 | 13.98 | 14.02 | 13.49 | 13.60 | -4.298% | 84,933 | -12.777% |
| 2026-06-16 | 13.99 | 14.41 | 13.82 | 14.21 | +1.590% | 67,594 | -16.525% |
| 2026-06-15 | 13.94 | 14.19 | 13.75 | 13.99 | -0.619% | 75,868 | -15.198% |
| 2026-06-12 | 13.85 | 14.14 | 13.72 | 14.07 | +1.107% | 42,403 | -15.723% |
| 2026-06-11 | 14.15 | 14.44 | 13.85 | 13.92 | -1.748% | 133,899 | -14.790% |
| 2026-06-10 | 13.98 | 14.17 | 13.50 | 14.17 | +3.066% | 182,354 | -16.279% |
| 2026-06-09 | 13.91 | 14.07 | 13.62 | 13.74 | -1.188% | 68,137 | -13.712% |
| 2026-06-08 | 13.64 | 14.00 | 13.59 | 13.91 | +0.573% | 91,108 | -14.737% |
| 2026-06-05 | 14.06 | 14.52 | 13.83 | 13.83 | -0.212% | 268,194 | -14.248% |
| 2026-06-04 | 14.25 | 14.32 | 13.75 | 13.86 | +2.317% | 244,157 | -14.430% |
| 2026-06-03 | 13.29 | 13.75 | 13.29 | 13.55 | +1.393% | 370,704 | -12.447% |
| 2026-06-02 | 13.04 | 13.38 | 12.95 | 13.36 | +1.558% | 200,618 | -11.228% |
| 2026-06-01 | 13.38 | 13.52 | 12.88 | 13.15 | -2.253% | 267,770 | -9.844% |
| 2026-05-29 | 14.34 | 14.65 | 13.12 | 13.46 | -7.722% | 581,450 | -11.875% |
| 2026-05-28 | 14.90 | 14.90 | 14.56 | 14.58 | -1.780% | 262,467 | -18.680% |
| 2026-05-27 | 14.78 | 15.08 | 14.78 | 14.85 | +0.258% | 96,938 | -20.128% |
| 2026-05-26 | 15.54 | 15.54 | 14.63 | 14.81 | -4.981% | 100,291 | -19.922% |
| 2026-05-22 | 15.99 | 15.99 | 15.50 | 15.59 | -4.263% | 206,648 | -23.910% |
| 2026-05-21 | 16.80 | 16.80 | 15.93 | 16.28 | -4.311% | 55,269 | -27.154% |
| 2026-05-20 | 17.64 | 17.64 | 17.00 | 17.01 | -3.886% | 41,668 | -30.294% |
| 2026-05-19 | 17.35 | 17.80 | 17.13 | 17.70 | +3.242% | 58,808 | -33.003% |
| 2026-05-18 | 16.34 | 17.24 | 16.20 | 17.15 | +5.275% | 51,996 | -30.831% |
| 2026-05-15 | 16.22 | 16.56 | 15.96 | 16.29 | +1.604% | 61,599 | -27.182% |
| 2026-05-14 | 15.85 | 16.08 | 15.63 | 16.03 | +1.424% | 36,415 | -26.014% |
| 2026-05-13 | 15.61 | 16.08 | 15.45 | 15.80 | +1.891% | 51,897 | -24.960% |
| 2026-05-12 | 14.85 | 15.61 | 14.85 | 15.51 | +4.763% | 60,962 | -23.542% |
| 2026-05-11 | 14.83 | 14.85 | 14.45 | 14.81 | -1.984% | 41,710 | -19.900% |
| 2026-05-08 | 15.16 | 15.33 | 15.01 | 15.11 | -0.772% | 33,282 | -21.489% |
| 2026-05-07 | 14.71 | 15.22 | 14.65 | 15.22 | +3.230% | 28,354 | -22.096% |
| 2026-05-06 | 15.09 | 15.19 | 14.65 | 14.75 | -4.063% | 37,006 | -19.579% |
| 2026-05-05 | 15.27 | 15.48 | 15.26 | 15.37 | +0.762% | 8,444 | -22.846% |
| 2026-05-04 | 15.03 | 15.61 | 14.98 | 15.26 | +0.014% | 8,498 | -22.258% |
| 2026-05-01 | 15.25 | 15.80 | 15.13 | 15.25 | -0.076% | 16,416 | -22.247% |
| 2026-04-30 | 14.97 | 15.37 | 14.97 | 15.27 | +3.316% | 19,012 | -22.306% |
| 2026-04-29 | 14.48 | 14.78 | 14.47 | 14.78 | +0.647% | 7,057 | -19.729% |
| 2026-04-28 | 15.12 | 15.12 | 14.47 | 14.68 | -0.909% | 18,205 | -19.210% |
| 2026-04-27 | 15.10 | 15.23 | 14.80 | 14.81 | -2.632% | 12,891 | -19.944% |
| 2026-04-24 | 15.11 | 15.25 | 15.01 | 15.21 | -0.516% | 14,716 | -22.051% |
| 2026-04-23 | 15.20 | 15.36 | 15.15 | 15.29 | +1.857% | 14,388 | -22.453% |
| 2026-04-22 | 15.00 | 15.14 | 14.94 | 15.02 | -0.266% | 15,408 | -21.012% |
| 2026-04-21 | 14.68 | 15.06 | 14.57 | 15.05 | +1.483% | 14,415 | -21.222% |
| 2026-04-20 | 15.11 | 15.20 | 14.76 | 14.84 | -0.403% | 15,511 | -20.054% |
| 2026-04-17 | 14.50 | 14.93 | 14.30 | 14.89 | +2.397% | 23,249 | -20.376% |
| 2026-04-16 | 14.57 | 14.81 | 14.46 | 14.55 | +0.493% | 40,954 | -18.467% |
| 2026-04-15 | 14.13 | 14.51 | 14.02 | 14.47 | +2.008% | 42,569 | -18.066% |
| 2026-04-14 | 14.21 | 14.27 | 13.94 | 14.19 | -1.313% | 63,649 | -16.420% |
| 2026-04-13 | 14.86 | 14.86 | 14.35 | 14.38 | -3.734% | 45,715 | -17.517% |
| 2026-04-10 | 15.67 | 15.71 | 14.84 | 14.94 | -6.471% | 21,091 | -20.598% |
| 2026-04-09 | 15.91 | 16.07 | 15.81 | 15.97 | +0.314% | 24,488 | -25.736% |
| 2026-04-08 | 15.09 | 15.92 | 15.06 | 15.92 | +3.709% | 47,355 | -25.503% |
| 2026-04-07 | 15.54 | 15.54 | 15.16 | 15.35 | -1.218% | 16,709 | -22.740% |
| 2026-04-06 | 15.50 | 15.63 | 15.21 | 15.54 | +0.601% | 10,098 | -23.681% |
| 2026-04-02 | 15.23 | 15.45 | 15.15 | 15.45 | +3.602% | 32,977 | -23.222% |
| 2026-04-01 | 14.86 | 15.00 | 14.78 | 14.91 | +0.023% | 27,581 | -20.456% |
| 2026-03-31 | 15.06 | 15.18 | 14.76 | 14.91 | -0.123% | 16,680 | -20.438% |
| 2026-03-30 | 14.72 | 15.19 | 14.72 | 14.93 | +2.565% | 28,607 | -20.536% |
| 2026-03-27 | 14.45 | 14.63 | 14.44 | 14.55 | +0.762% | 9,971 | -18.497% |
| 2026-03-26 | 14.35 | 14.61 | 14.28 | 14.44 | +0.814% | 13,932 | -17.876% |
| 2026-03-25 | 14.21 | 14.40 | 14.21 | 14.32 | +0.296% | 13,525 | -17.208% |
| 2026-03-24 | 14.00 | 14.49 | 13.87 | 14.28 | +1.507% | 24,396 | -16.962% |
| 2026-03-23 | 14.37 | 14.39 | 14.04 | 14.07 | -1.134% | 21,714 | -15.711% |
| 2026-03-20 | 14.35 | 14.48 | 14.21 | 14.23 | -0.742% | 12,922 | -16.667% |
| 2026-03-19 | 14.68 | 14.68 | 14.25 | 14.34 | -0.948% | 12,252 | -17.285% |
| 2026-03-18 | 14.71 | 14.89 | 14.38 | 14.48 | -3.425% | 32,409 | -18.069% |
| 2026-03-17 | 15.18 | 15.32 | 14.96 | 14.99 | -1.179% | 17,088 | -20.875% |
| 2026-03-16 | 15.38 | 15.38 | 15.00 | 15.17 | -1.200% | 16,711 | -21.809% |
| 2026-03-13 | 15.24 | 15.49 | 15.24 | 15.35 | +0.604% | 9,213 | -22.747% |
| 2026-03-12 | 14.71 | 15.30 | 14.67 | 15.26 | +2.416% | 26,804 | -22.280% |
| 2026-03-11 | 14.95 | 15.01 | 14.77 | 14.90 | -0.930% | 34,910 | -20.403% |
| 2026-03-10 | 15.22 | 15.43 | 15.02 | 15.04 | -1.507% | 21,776 | -21.143% |
| 2026-03-09 | 15.04 | 15.35 | 14.80 | 15.27 | +1.126% | 24,827 | -22.331% |
| 2026-03-06 | 14.10 | 15.19 | 14.05 | 15.10 | +3.354% | 93,983 | -21.457% |
| 2026-03-05 | 14.96 | 15.11 | 14.52 | 14.61 | -4.914% | 124,332 | -18.823% |
| 2026-03-04 | 15.39 | 15.53 | 15.10 | 15.37 | -0.033% | 16,844 | -22.812% |
| 2026-03-03 | 15.21 | 15.59 | 15.20 | 15.37 | +0.577% | 20,530 | -22.837% |
| 2026-03-02 | 15.68 | 15.75 | 15.24 | 15.28 | -1.788% | 12,458 | -22.391% |
| 2026-02-27 | 15.02 | 15.56 | 14.90 | 15.56 | +5.298% | 31,846 | -23.779% |
| 2026-02-26 | 15.20 | 15.33 | 14.75 | 14.78 | -1.787% | 27,118 | -19.741% |
| 2026-02-25 | 15.27 | 15.28 | 14.98 | 15.05 | -0.883% | 17,308 | -21.175% |
| 2026-02-24 | 15.00 | 15.18 | 14.80 | 15.18 | +2.772% | 16,375 | -21.871% |
| 2026-02-23 | 14.67 | 14.91 | 14.60 | 14.77 | +0.047% | 25,569 | -19.705% |
| 2026-02-20 | 14.69 | 14.95 | 14.56 | 14.76 | -0.522% | 38,250 | -19.667% |
| 2026-02-19 | 15.00 | 15.29 | 14.78 | 14.84 | -1.904% | 25,525 | -20.087% |
| 2026-02-18 | 15.50 | 15.72 | 15.06 | 15.13 | -3.513% | 20,622 | -21.608% |
| 2026-02-17 | 15.99 | 16.11 | 15.57 | 15.68 | -1.010% | 54,977 | -24.362% |
| 2026-02-13 | 15.25 | 15.95 | 15.14 | 15.84 | +3.801% | 77,087 | -25.126% |
| 2026-02-12 | 14.96 | 15.53 | 14.85 | 15.26 | +4.199% | 72,137 | -22.280% |
| 2026-02-11 | 14.46 | 14.90 | 14.39 | 14.64 | +1.434% | 30,218 | -19.017% |
| 2026-02-10 | 15.37 | 15.37 | 14.35 | 14.44 | -5.286% | 37,408 | -17.856% |
| 2026-02-09 | 15.35 | 15.56 | 15.06 | 15.24 | -0.624% | 53,579 | -22.198% |
| 2026-02-06 | 14.88 | 15.36 | 14.81 | 15.34 | +0.851% | 110,486 | -22.683% |
| 2026-02-05 | 15.11 | 15.42 | 14.90 | 15.21 | +3.972% | 72,884 | -22.025% |
| 2026-02-04 | 14.88 | 15.15 | 14.63 | 14.63 | -0.277% | 119,460 | -18.928% |
| 2026-02-03 | 14.55 | 15.07 | 14.53 | 14.67 | +2.441% | 53,236 | -19.153% |
| 2026-02-02 | 13.78 | 14.46 | 13.48 | 14.32 | +5.887% | 51,475 | -17.179% |
| 2026-01-30 | 13.67 | 13.84 | 13.28 | 13.52 | -2.531% | 42,740 | -12.303% |
| 2026-01-29 | 14.01 | 14.23 | 13.76 | 13.88 | -2.103% | 57,860 | -14.523% |
| 2026-01-28 | 14.28 | 14.30 | 14.00 | 14.17 | -1.978% | 68,840 | -16.320% |
| 2026-01-27 | 14.53 | 14.53 | 14.21 | 14.46 | -1.425% | 70,482 | -17.976% |
| 2026-01-26 | 14.89 | 15.11 | 14.65 | 14.67 | -1.490% | 58,784 | -19.144% |
| 2026-01-23 | 14.60 | 14.94 | 14.60 | 14.89 | +1.638% | 58,957 | -20.349% |
| 2026-01-22 | 14.69 | 14.85 | 14.52 | 14.65 | -1.397% | 77,625 | -19.044% |
| 2026-01-21 | 14.19 | 15.04 | 14.19 | 14.86 | +3.754% | 100,956 | -20.176% |
| 2026-01-20 | 14.18 | 14.46 | 14.00 | 14.32 | +0.195% | 150,870 | -17.179% |
| 2026-01-16 | 14.14 | 14.31 | 13.95 | 14.29 | +1.506% | 57,112 | -17.017% |
| 2026-01-15 | 13.94 | 14.14 | 13.94 | 14.08 | +1.004% | 115,517 | -15.767% |
| 2026-01-14 | 13.62 | 14.08 | 13.61 | 13.94 | +1.901% | 93,112 | -14.921% |
| 2026-01-13 | 13.65 | 13.70 | 13.34 | 13.68 | -0.437% | 117,999 | -13.304% |
| 2026-01-12 | 13.14 | 13.77 | 13.14 | 13.74 | +3.855% | 114,085 | -13.683% |
| 2026-01-09 | 12.98 | 13.34 | 12.83 | 13.23 | +2.083% | 116,113 | -10.355% |
| 2026-01-08 | 12.48 | 13.40 | 12.43 | 12.96 | +7.552% | 254,552 | -8.488% |
| 2026-01-07 | 12.29 | 12.35 | 12.00 | 12.05 | -2.350% | 65,476 | -1.577% |
| 2026-01-06 | 11.96 | 12.37 | 11.96 | 12.34 | +3.610% | 119,217 | -3.890% |
| 2026-01-05 | 11.60 | 11.96 | 11.50 | 11.91 | +5.206% | 184,558 | -0.420% |
| 2026-01-02 | 11.58 | 11.58 | 11.28 | 11.32 | -1.951% | 74,425 | +4.765% |
| 2025-12-31 | 11.61 | 11.69 | 11.53 | 11.55 | -0.808% | 60,924 | +2.720% |
| 2025-12-30 | 11.62 | 11.70 | 11.52 | 11.64 | -0.936% | 45,820 | +1.890% |
| 2025-12-29 | 11.87 | 11.90 | 11.65 | 11.75 | -0.969% | 81,087 | +0.936% |
| 2025-12-26 | 11.76 | 11.97 | 11.76 | 11.87 | +0.035% | 69,108 | -0.042% |
| 2025-12-24 | 11.50 | 11.97 | 11.50 | 11.86 | +4.133% | 145,311 | -0.007% |
| 2025-12-23 | 11.25 | 11.39 | 11.18 | 11.39 | +0.886% | 80,915 | +4.126% |
| 2025-12-22 | 11.37 | 11.40 | 11.20 | 11.29 | -1.311% | 84,468 | +5.049% |
| 2025-12-19 | 11.38 | 11.50 | 11.25 | 11.44 | -0.175% | 159,201 | +3.671% |
| 2025-12-18 | 11.50 | 11.62 | 11.37 | 11.46 | -1.292% | 112,377 | +3.490% |
| 2025-12-17 | 11.55 | 11.77 | 11.55 | 11.61 | -0.172% | 87,274 | +2.153% |
| 2025-12-16 | 11.50 | 11.65 | 11.14 | 11.63 | +0.606% | 83,036 | +1.978% |
| 2025-12-15 | 12.16 | 12.31 | 11.33 | 11.56 | -5.478% | 197,030 | +2.595% |
| 2025-12-12 | 12.24 | 12.31 | 11.76 | 12.23 | -0.149% | 241,001 | -3.025% |
| 2025-12-11 | 12.01 | 12.30 | 11.94 | 12.25 | +0.232% | 199,911 | -3.170% |
| 2025-12-10 | 12.30 | 12.36 | 11.90 | 12.22 | -1.847% | 201,940 | -2.946% |
| 2025-12-09 | 12.32 | 12.45 | 12.18 | 12.45 | +0.891% | 97,989 | -4.739% |
| 2025-12-08 | 12.50 | 12.50 | 12.23 | 12.34 | -1.756% | 73,780 | -3.890% |
| 2025-12-05 | 12.65 | 12.86 | 12.53 | 12.56 | -0.193% | 96,622 | -5.578% |
| 2025-12-04 | 12.88 | 12.88 | 12.40 | 12.58 | -5.696% | 242,523 | -5.760% |
| 2025-12-03 | 13.40 | 13.45 | 13.22 | 13.35 | -0.171% | 12,859 | -11.128% |
| 2025-12-02 | 12.94 | 13.38 | 12.87 | 13.37 | +2.410% | 52,754 | -11.279% |
| 2025-12-01 | 13.10 | 13.24 | 12.94 | 13.05 | -0.661% | 46,553 | -9.141% |
| 2025-11-28 | 12.96 | 13.14 | 12.96 | 13.14 | +1.132% | 25,288 | -9.741% |
| 2025-11-26 | 12.66 | 13.09 | 12.64 | 12.99 | +3.200% | 69,197 | -8.719% |
| 2025-11-25 | 12.40 | 12.66 | 12.36 | 12.59 | -1.641% | 43,545 | -5.798% |
| 2025-11-24 | 12.72 | 12.80 | 12.27 | 12.80 | +0.488% | 91,234 | -7.344% |
| 2025-11-21 | 12.65 | 12.92 | 12.57 | 12.74 | +1.203% | 57,771 | -6.892% |
| 2025-11-20 | 12.58 | 12.90 | 12.54 | 12.59 | +0.291% | 78,067 | -5.772% |
| 2025-11-19 | 12.67 | 12.67 | 12.09 | 12.55 | -0.877% | 121,131 | -5.498% |
| 2025-11-18 | 13.14 | 13.34 | 12.65 | 12.66 | -3.831% | 83,395 | -6.327% |
| 2025-11-17 | 13.51 | 13.51 | 13.06 | 13.17 | -2.550% | 60,976 | -9.916% |
| 2025-11-14 | 13.63 | 13.63 | 13.27 | 13.51 | -0.414% | 131,436 | -12.213% |
| 2025-11-13 | 13.31 | 13.58 | 13.17 | 13.57 | +2.485% | 54,501 | -12.577% |
| 2025-11-12 | 13.21 | 13.38 | 13.20 | 13.24 | -0.097% | 35,341 | -10.404% |
| 2025-11-11 | 13.36 | 13.37 | 13.23 | 13.25 | -0.303% | 27,027 | -10.491% |
| 2025-11-10 | 13.38 | 13.38 | 13.11 | 13.29 | -1.517% | 91,219 | -10.762% |
| 2025-11-07 | 13.65 | 13.90 | 13.46 | 13.49 | -0.141% | 49,881 | -12.116% |
| 2025-11-06 | 13.57 | 13.57 | 13.11 | 13.51 | -2.691% | 133,253 | -12.240% |
| 2025-11-05 | 13.97 | 14.17 | 13.68 | 13.89 | -1.183% | 120,719 | -14.601% |
| 2025-11-04 | 13.78 | 14.06 | 13.72 | 14.05 | +2.707% | 88,545 | -15.611% |
| 2025-11-03 | 13.25 | 13.72 | 13.13 | 13.68 | +3.550% | 55,959 | -13.327% |
| 2025-10-31 | 13.30 | 13.44 | 13.15 | 13.21 | -1.704% | 235,158 | -10.250% |
| 2025-10-30 | 13.26 | 13.51 | 13.18 | 13.44 | +1.839% | 101,022 | -11.780% |
| 2025-10-29 | 13.40 | 13.43 | 13.13 | 13.20 | -2.756% | 126,692 | -10.158% |
| 2025-10-28 | 13.69 | 13.76 | 13.47 | 13.57 | -1.245% | 66,078 | -12.634% |
| 2025-10-27 | 13.77 | 13.78 | 13.60 | 13.75 | -0.498% | 58,223 | -13.722% |
| 2025-10-24 | 14.01 | 14.11 | 13.75 | 13.81 | -2.160% | 75,037 | -14.151% |
| 2025-10-23 | 14.15 | 14.18 | 13.90 | 14.12 | -0.429% | 42,690 | -16.006% |
| 2025-10-22 | 13.94 | 14.43 | 13.85 | 14.18 | +1.294% | 77,543 | -16.366% |
| 2025-10-21 | 13.96 | 14.17 | 13.94 | 14.00 | +0.337% | 37,667 | -15.284% |
| 2025-10-20 | 13.95 | 14.03 | 13.81 | 13.95 | -0.122% | 70,887 | -14.999% |
| 2025-10-17 | 13.73 | 14.01 | 13.73 | 13.97 | +2.332% | 67,415 | -15.102% |
| 2025-10-16 | 14.61 | 14.61 | 13.54 | 13.65 | -6.241% | 165,230 | -13.122% |
| 2025-10-15 | 14.28 | 14.83 | 14.28 | 14.56 | +1.889% | 187,243 | -18.544% |
| 2025-10-14 | 14.03 | 14.34 | 14.03 | 14.29 | +2.437% | 148,546 | -17.005% |
| 2025-10-13 | 13.86 | 14.00 | 13.66 | 13.95 | +0.722% | 54,142 | -14.982% |
| 2025-10-10 | 14.27 | 14.39 | 13.81 | 13.85 | -2.739% | 212,599 | -14.368% |
| 2025-10-09 | 13.95 | 14.27 | 13.87 | 14.24 | +6.031% | 248,624 | -16.713% |
| 2025-10-08 | 13.42 | 13.46 | 13.33 | 13.43 | +0.017% | 125,232 | -11.690% |
| 2025-10-07 | 13.27 | 13.54 | 13.13 | 13.43 | +0.705% | 181,619 | -11.675% |
| 2025-10-06 | 13.47 | 13.47 | 13.13 | 13.33 | -1.123% | 131,964 | -11.052% |
| 2025-10-03 | 13.71 | 13.71 | 13.33 | 13.49 | -0.210% | 91,438 | -12.052% |
| 2025-10-02 | 13.64 | 13.64 | 13.31 | 13.51 | -0.199% | 177,860 | -12.237% |
| 2025-10-01 | 13.73 | 13.73 | 13.35 | 13.54 | -2.586% | 197,984 | -12.411% |
| 2025-09-30 | 13.48 | 13.93 | 13.43 | 13.90 | +2.739% | 131,212 | -14.676% |
| 2025-09-29 | 13.55 | 13.56 | 13.13 | 13.53 | +0.201% | 313,036 | -12.339% |
| 2025-09-26 | 13.77 | 13.86 | 13.18 | 13.50 | -6.559% | 323,709 | -12.162% |
| 2025-09-25 | 14.69 | 14.69 | 14.13 | 14.45 | +0.206% | 416,909 | -17.924% |
| 2025-09-24 | 14.42 | 14.68 | 14.36 | 14.42 | +0.106% | 197,237 | -17.755% |
| 2025-09-23 | 14.37 | 14.45 | 14.10 | 14.40 | -0.355% | 154,216 | -17.667% |
| 2025-09-22 | 14.82 | 14.82 | 14.30 | 14.46 | -1.533% | 64,412 | -17.960% |
| 2025-09-19 | 14.69 | 14.94 | 14.37 | 14.68 | -0.447% | 17,346 | -19.217% |
| 2025-09-18 | 14.92 | 14.93 | 14.70 | 14.75 | 0.000% | 10,053 | -19.578% |