DADS
Digital Asset Debt Strategy ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,901
DADS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.57 | 19.57 | 19.50 | 19.55 | +0.334% | 2,901 | 0.000% |
| 2026-10-01 | 19.48 | 19.48 | 19.48 | 19.48 | -0.179% | 40 | +0.334% |
| 2026-09-30 | 19.56 | 19.56 | 19.50 | 19.52 | -0.434% | 3,022 | +0.154% |
| 2026-09-29 | 19.58 | 19.70 | 19.55 | 19.60 | -0.229% | 4,819 | -0.281% |
| 2026-09-28 | 19.73 | 19.73 | 19.64 | 19.64 | -2.385% | 3,860 | -0.509% |
| 2026-09-25 | 20.07 | 20.13 | 20.07 | 20.13 | -0.421% | 273 | -2.882% |
| 2026-09-24 | 20.20 | 20.25 | 20.16 | 20.21 | -0.468% | 2,440 | -3.290% |
| 2026-09-23 | 20.36 | 20.36 | 20.30 | 20.30 | -1.480% | 450 | -3.743% |
| 2026-09-22 | 20.61 | 20.61 | 20.61 | 20.61 | +0.537% | 685 | -5.167% |
| 2026-09-21 | 20.45 | 20.56 | 20.45 | 20.50 | +1.235% | 1,075 | -4.659% |
| 2026-09-18 | 20.07 | 20.25 | 20.05 | 20.25 | +1.663% | 18,996 | -3.481% |
| 2026-09-17 | 19.92 | 19.93 | 19.86 | 19.92 | +1.111% | 1,083 | -1.877% |
| 2026-09-16 | 19.77 | 19.77 | 19.70 | 19.70 | +0.025% | 210 | -0.787% |
| 2026-09-15 | 19.72 | 19.72 | 19.70 | 19.70 | -1.253% | 1,635 | -0.762% |
| 2026-09-14 | 19.95 | 19.98 | 19.94 | 19.95 | -0.474% | 2,366 | -2.006% |
| 2026-09-11 | 20.07 | 20.07 | 20.04 | 20.04 | +0.334% | 485 | -2.470% |
| 2026-09-10 | 20.07 | 20.07 | 19.97 | 19.97 | -1.049% | 1,277 | -2.144% |
| 2026-09-09 | 20.20 | 20.21 | 20.18 | 20.18 | -0.860% | 1,221 | -3.171% |
| 2026-09-08 | 20.44 | 20.44 | 20.36 | 20.36 | +0.643% | 831 | -4.003% |
| 2026-09-04 | 20.21 | 20.23 | 20.21 | 20.23 | +0.223% | 1,598 | -3.386% |
| 2026-09-03 | 20.17 | 20.18 | 20.17 | 20.18 | +2.099% | 582 | -3.171% |
| 2026-09-02 | 19.74 | 19.79 | 19.70 | 19.77 | +0.457% | 2,519 | -1.138% |
| 2026-09-01 | 19.71 | 19.71 | 19.67 | 19.68 | -0.881% | 3,125 | -0.686% |
| 2026-08-31 | 19.83 | 19.87 | 19.83 | 19.86 | +0.025% | 2,728 | -1.561% |
| 2026-08-28 | 19.84 | 19.88 | 19.81 | 19.85 | -1.927% | 10,838 | -1.537% |
| 2026-08-27 | 20.29 | 20.29 | 20.21 | 20.24 | +0.272% | 7,135 | -3.434% |
| 2026-08-26 | 20.17 | 20.18 | 20.17 | 20.18 | -0.346% | 949 | -3.171% |
| 2026-08-25 | 20.23 | 20.25 | 20.23 | 20.25 | +1.250% | 1,925 | -3.505% |
| 2026-08-24 | 20.08 | 20.08 | 19.98 | 20.00 | -0.050% | 11,163 | -2.299% |
| 2026-08-21 | 20.01 | 20.02 | 19.97 | 20.02 | +0.289% | 2,481 | -2.348% |
| 2026-08-20 | 19.86 | 19.96 | 19.86 | 19.96 | +0.389% | 3,855 | -2.066% |
| 2026-08-19 | 19.88 | 19.88 | 19.88 | 19.88 | +0.512% | 60 | -1.685% |
| 2026-08-18 | 19.87 | 19.87 | 19.73 | 19.78 | -1.451% | 480 | -1.182% |
| 2026-08-17 | 20.05 | 20.09 | 20.05 | 20.07 | +0.325% | 1,478 | -2.616% |
| 2026-08-14 | 19.90 | 20.00 | 19.90 | 20.00 | +0.225% | 3,419 | -2.299% |
| 2026-08-13 | 19.96 | 19.96 | 19.96 | 19.96 | +0.025% | 120 | -2.079% |
| 2026-08-12 | 19.90 | 19.95 | 19.90 | 19.95 | +1.089% | 431 | -2.055% |
| 2026-08-11 | 19.73 | 19.75 | 19.71 | 19.74 | 0.000% | 1,264 | -0.988% |
| 2026-08-10 | 19.79 | 19.79 | 19.71 | 19.74 | -0.379% | 3,291 | -0.988% |
| 2026-08-07 | 19.80 | 19.82 | 19.72 | 19.82 | +0.086% | 1,171 | -1.363% |
| 2026-08-06 | 19.80 | 19.80 | 19.80 | 19.80 | -0.738% | 187 | -1.277% |
| 2026-08-05 | 19.95 | 19.95 | 19.92 | 19.95 | -0.873% | 5,383 | -2.006% |
| 2026-08-04 | 20.12 | 20.12 | 20.12 | 20.12 | +0.931% | 150 | -2.861% |
| 2026-08-03 | 19.73 | 19.93 | 19.73 | 19.93 | +1.995% | 4,273 | -1.956% |
| 2026-07-31 | 19.52 | 19.55 | 19.52 | 19.55 | -0.661% | 731 | 0.000% |
| 2026-07-30 | 19.59 | 19.73 | 19.59 | 19.68 | +2.821% | 2,202 | -0.661% |
| 2026-07-29 | 19.29 | 19.33 | 19.14 | 19.14 | -2.322% | 4,048 | +2.142% |
| 2026-07-28 | 19.63 | 19.63 | 19.56 | 19.59 | -0.710% | 3,574 | -0.230% |
| 2026-07-27 | 19.78 | 19.78 | 19.67 | 19.73 | -0.228% | 3,690 | -0.938% |
| 2026-07-24 | 19.85 | 19.85 | 19.74 | 19.77 | -1.163% | 6,967 | -1.163% |
| 2026-07-23 | 20.02 | 20.11 | 20.01 | 20.01 | -0.632% | 6,630 | -2.313% |
| 2026-07-22 | 20.20 | 20.20 | 20.14 | 20.14 | -0.025% | 8,081 | -2.930% |
| 2026-07-21 | 20.21 | 20.23 | 20.14 | 20.14 | +1.359% | 6,027 | -2.954% |
| 2026-07-20 | 19.97 | 19.97 | 19.87 | 19.87 | +1.197% | 509 | -1.636% |
| 2026-07-17 | 19.69 | 19.69 | 19.64 | 19.64 | -0.562% | 851 | -0.458% |
| 2026-07-16 | 19.94 | 19.94 | 19.75 | 19.75 | -1.810% | 991 | -1.018% |
| 2026-07-15 | 20.01 | 20.13 | 20.01 | 20.11 | +0.625% | 5,381 | -2.810% |
| 2026-07-14 | 19.93 | 19.98 | 19.93 | 19.98 | +0.604% | 428 | -2.202% |
| 2026-07-13 | 19.93 | 19.93 | 19.81 | 19.86 | -1.071% | 968 | -1.611% |
| 2026-07-10 | 20.11 | 20.11 | 20.08 | 20.08 | -0.273% | 8,430 | -2.664% |
| 2026-07-09 | 20.12 | 20.19 | 20.12 | 20.14 | +0.801% | 9,299 | -2.930% |
| 2026-07-08 | 19.87 | 19.98 | 19.77 | 19.98 | +0.301% | 6,873 | -2.153% |
| 2026-07-07 | 20.13 | 20.13 | 19.91 | 19.91 | -1.533% | 81,331 | -1.858% |
| 2026-07-06 | 20.23 | 20.24 | 20.23 | 20.23 | +1.074% | 1,457 | -3.362% |
| 2026-07-02 | 20.33 | 20.33 | 19.98 | 20.01 | -0.995% | 868 | -2.324% |
| 2026-07-01 | 20.10 | 20.27 | 20.10 | 20.21 | -0.585% | 856 | -3.295% |
| 2026-06-30 | 20.25 | 20.33 | 20.25 | 20.33 | -0.954% | 3,121 | -3.861% |
| 2026-06-29 | 20.56 | 20.56 | 20.44 | 20.53 | -1.577% | 3,529 | -4.779% |
| 2026-06-26 | 20.67 | 20.85 | 20.67 | 20.85 | +0.674% | 4,320 | -6.280% |
| 2026-06-25 | 20.80 | 20.80 | 20.65 | 20.71 | -0.857% | 6,512 | -5.648% |
| 2026-06-24 | 21.16 | 21.16 | 20.85 | 20.89 | -2.181% | 16,024 | -6.457% |
| 2026-06-23 | 21.08 | 21.46 | 21.08 | 21.36 | -0.651% | 6,296 | -8.497% |
| 2026-06-22 | 21.80 | 21.80 | 21.38 | 21.50 | -0.070% | 1,741 | -9.093% |
| 2026-06-18 | 21.50 | 21.52 | 21.39 | 21.52 | +0.391% | 1,078 | -9.156% |
| 2026-06-17 | 21.64 | 21.69 | 21.43 | 21.43 | -0.667% | 3,592 | -8.801% |
| 2026-06-16 | 21.67 | 21.67 | 21.57 | 21.57 | +0.046% | 294 | -9.409% |
| 2026-06-15 | 21.51 | 21.60 | 21.51 | 21.57 | +1.503% | 9,722 | -9.367% |
| 2026-06-12 | 21.18 | 21.29 | 21.18 | 21.25 | +0.547% | 5,581 | -8.004% |
| 2026-06-11 | 20.87 | 21.13 | 20.75 | 21.13 | +1.761% | 1,487 | -7.501% |
| 2026-06-10 | 20.78 | 20.85 | 20.76 | 20.76 | -1.423% | 490 | -5.873% |
| 2026-06-09 | 21.19 | 21.32 | 20.97 | 21.06 | -0.146% | 1,777 | -7.212% |
| 2026-06-08 | 20.90 | 21.09 | 20.90 | 21.09 | +1.687% | 276 | -7.348% |
| 2026-06-05 | 20.81 | 20.81 | 20.52 | 20.75 | -2.993% | 11,485 | -5.785% |
| 2026-06-04 | 21.26 | 21.39 | 21.26 | 21.39 | +0.001% | 884 | -8.604% |
| 2026-06-03 | 21.51 | 21.51 | 21.38 | 21.38 | -0.890% | 399 | -8.603% |
| 2026-06-02 | 21.64 | 21.64 | 21.58 | 21.58 | -0.978% | 533 | -9.417% |
| 2026-06-01 | 21.81 | 21.87 | 21.77 | 21.79 | +0.740% | 1,888 | -10.303% |
| 2026-05-29 | 21.63 | 21.63 | 21.57 | 21.63 | -0.300% | 373 | -9.639% |
| 2026-05-28 | 21.67 | 21.70 | 21.66 | 21.70 | +0.533% | 753 | -9.910% |
| 2026-05-27 | 21.48 | 21.58 | 21.48 | 21.58 | +0.747% | 683 | -9.430% |
| 2026-05-26 | 21.37 | 21.42 | 21.37 | 21.42 | +1.205% | 2,786 | -8.754% |
| 2026-05-22 | 21.16 | 21.16 | 21.16 | 21.16 | -0.259% | 157 | -7.654% |
| 2026-05-21 | 21.02 | 21.22 | 20.99 | 21.22 | +1.750% | 999 | -7.893% |
| 2026-05-20 | 20.85 | 20.86 | 20.81 | 20.86 | +0.919% | 711 | -6.281% |
| 2026-05-19 | 20.69 | 20.69 | 20.66 | 20.66 | -0.553% | 759 | -5.420% |
| 2026-05-18 | 20.78 | 20.78 | 20.78 | 20.78 | -1.142% | 191 | -5.943% |
| 2026-05-15 | 21.01 | 21.02 | 20.97 | 21.02 | -1.890% | 1,193 | -7.017% |
| 2026-05-14 | 21.36 | 21.43 | 21.36 | 21.43 | +1.085% | 661 | -8.775% |
| 2026-05-13 | 21.20 | 21.20 | 21.20 | 21.20 | +0.522% | 109 | -7.785% |
| 2026-05-12 | 21.04 | 21.09 | 20.91 | 21.09 | -0.870% | 6,407 | -7.304% |
| 2026-05-11 | 21.28 | 21.33 | 21.25 | 21.27 | +0.956% | 2,834 | -8.110% |
| 2026-05-08 | 21.01 | 21.07 | 20.99 | 21.07 | +0.278% | 1,595 | -7.231% |
| 2026-05-07 | 21.12 | 21.12 | 20.90 | 21.01 | -1.523% | 552 | -6.973% |
| 2026-05-06 | 21.23 | 21.34 | 21.23 | 21.34 | +2.720% | 224 | -8.390% |
| 2026-05-05 | 20.74 | 20.79 | 20.74 | 20.77 | +1.490% | 2,609 | -5.898% |
| 2026-05-04 | 20.45 | 20.46 | 20.45 | 20.46 | +0.590% | 268 | -4.495% |
| 2026-05-01 | 20.34 | 20.34 | 20.34 | 20.34 | +0.880% | 128 | -3.932% |
| 2026-04-30 | 20.05 | 20.21 | 20.05 | 20.17 | +1.574% | 14,181 | -3.087% |
| 2026-04-29 | 19.81 | 19.86 | 19.81 | 19.86 | -0.941% | 265 | -1.561% |
| 2026-04-28 | 20.04 | 20.04 | 20.04 | 20.04 | -1.043% | 285 | -2.488% |
| 2026-04-27 | 20.19 | 20.28 | 20.19 | 20.25 | -0.074% | 15,294 | -3.505% |
| 2026-04-24 | 20.25 | 20.31 | 20.25 | 20.27 | -0.049% | 883 | -3.577% |
| 2026-04-23 | 20.37 | 20.39 | 20.20 | 20.28 | 0.000% | 1,149 | -3.624% |
| 2026-04-22 | 20.26 | 20.28 | 20.24 | 20.28 | +1.223% | 643 | -3.624% |
| 2026-04-21 | 20.07 | 20.07 | 20.04 | 20.04 | -0.825% | 517 | -2.446% |
| 2026-04-20 | 20.20 | 20.20 | 20.20 | 20.20 | +0.556% | 83 | -3.250% |
| 2026-04-17 | 20.05 | 20.09 | 20.00 | 20.09 | +1.377% | 7,424 | -2.713% |
| 2026-04-16 | 19.81 | 19.82 | 19.73 | 19.82 | -0.178% | 2,211 | -1.374% |
| 2026-04-15 | 19.76 | 19.85 | 19.74 | 19.85 | +0.114% | 1,149 | -1.549% |
| 2026-04-14 | 19.86 | 19.86 | 19.83 | 19.83 | +1.458% | 1,270 | -1.437% |
| 2026-04-13 | 19.45 | 19.55 | 19.45 | 19.55 | +1.008% | 1,137 | 0.000% |
| 2026-04-10 | 19.38 | 19.38 | 19.35 | 19.35 | +0.259% | 1,413 | +1.008% |
| 2026-04-09 | 19.35 | 19.35 | 19.30 | 19.30 | +0.573% | 1,377 | +1.269% |
| 2026-04-08 | 19.20 | 19.20 | 19.14 | 19.19 | +1.695% | 7,809 | +1.850% |
| 2026-04-07 | 18.87 | 18.87 | 18.87 | 18.87 | +0.293% | 170 | +3.577% |
| 2026-04-06 | 18.83 | 18.83 | 18.82 | 18.82 | +0.723% | 661 | +3.880% |
| 2026-04-02 | 18.68 | 18.68 | 18.68 | 18.68 | +0.335% | 53 | +4.631% |
| 2026-04-01 | 18.62 | 18.62 | 18.62 | 18.62 | +0.374% | 106 | +4.981% |
| 2026-03-31 | 18.51 | 18.55 | 18.51 | 18.55 | +1.690% | 383 | +5.374% |
| 2026-03-30 | 18.29 | 18.31 | 18.24 | 18.24 | -0.849% | 3,487 | +7.155% |
| 2026-03-27 | 18.40 | 18.40 | 18.40 | 18.40 | -3.131% | 143 | +6.245% |
| 2026-03-26 | 19.17 | 19.17 | 18.98 | 18.99 | -1.703% | 825 | +2.918% |
| 2026-03-25 | 19.33 | 19.33 | 19.27 | 19.32 | +0.861% | 623 | +1.165% |
| 2026-03-24 | 19.17 | 19.17 | 19.16 | 19.16 | -0.415% | 311 | +2.036% |
| 2026-03-23 | 19.25 | 19.25 | 19.23 | 19.23 | +1.289% | 597 | +1.613% |
| 2026-03-20 | 19.03 | 19.04 | 18.99 | 18.99 | -1.427% | 548 | +2.923% |
| 2026-03-19 | 19.12 | 19.27 | 19.12 | 19.27 | -0.026% | 419 | +1.453% |
| 2026-03-18 | 19.29 | 19.29 | 19.27 | 19.27 | -1.053% | 379 | +1.427% |
| 2026-03-17 | 19.48 | 19.48 | 19.48 | 19.48 | +0.309% | 70 | +0.359% |
| 2026-03-16 | 19.39 | 19.41 | 19.39 | 19.41 | +1.490% | 316 | +0.670% |
| 2026-03-13 | 19.13 | 19.13 | 19.13 | 19.13 | +0.157% | 158 | +2.169% |
| 2026-03-12 | 19.10 | 19.10 | 19.10 | 19.10 | -0.779% | 116 | +2.330% |
| 2026-03-11 | 19.23 | 19.25 | 19.23 | 19.25 | +0.264% | 459 | +1.532% |
| 2026-03-10 | 19.29 | 19.32 | 19.17 | 19.20 | +0.075% | 1,162 | +1.800% |
| 2026-03-09 | 19.02 | 19.18 | 18.99 | 19.18 | +0.656% | 1,060 | +1.876% |
| 2026-03-06 | 19.06 | 19.06 | 19.06 | 19.06 | -2.081% | 91 | +2.545% |
| 2026-03-05 | 19.46 | 19.46 | 19.46 | 19.46 | -0.866% | 276 | +0.411% |
| 2026-03-04 | 19.56 | 19.64 | 19.49 | 19.64 | +1.762% | 1,114 | -0.458% |
| 2026-03-03 | 19.36 | 19.36 | 19.30 | 19.30 | -1.229% | 567 | +1.296% |
| 2026-03-02 | 19.56 | 19.56 | 19.48 | 19.54 | +0.257% | 1,702 | +0.051% |
| 2026-02-27 | 19.42 | 19.48 | 19.39 | 19.48 | -1.258% | 1,938 | +0.308% |
| 2026-02-26 | 19.71 | 19.73 | 19.71 | 19.73 | -0.220% | 306 | -0.954% |
| 2026-02-25 | 19.78 | 19.81 | 19.76 | 19.78 | +0.980% | 630 | -1.173% |
| 2026-02-24 | 19.48 | 19.59 | 19.48 | 19.59 | +1.820% | 3,832 | -0.204% |
| 2026-02-23 | 19.27 | 19.27 | 19.23 | 19.23 | -0.363% | 1,097 | +1.612% |
| 2026-02-20 | 19.41 | 19.41 | 19.30 | 19.30 | -0.361% | 1,756 | +1.243% |
| 2026-02-19 | 19.23 | 19.38 | 19.23 | 19.38 | +0.240% | 978 | +0.877% |
| 2026-02-18 | 19.36 | 19.36 | 19.24 | 19.33 | -0.058% | 8,386 | +1.119% |
| 2026-02-17 | 19.28 | 19.39 | 19.27 | 19.34 | -0.642% | 1,358 | +1.060% |
| 2026-02-13 | 19.50 | 19.56 | 19.46 | 19.46 | +1.169% | 2,148 | +0.411% |
| 2026-02-12 | 19.44 | 19.44 | 19.24 | 19.24 | -0.799% | 19,693 | +1.585% |
| 2026-02-11 | 19.31 | 19.39 | 19.31 | 19.39 | -0.462% | 22,245 | +0.773% |
| 2026-02-10 | 19.53 | 19.53 | 19.46 | 19.48 | 0.000% | 7,893 | +0.308% |
| 2026-02-09 | 19.40 | 19.48 | 19.40 | 19.48 | +1.273% | 867 | +0.308% |
| 2026-02-06 | 19.21 | 19.26 | 19.18 | 19.24 | +3.783% | 1,038 | +1.585% |
| 2026-02-05 | 18.71 | 18.75 | 18.54 | 18.54 | -3.645% | 7,889 | +5.428% |
| 2026-02-04 | 19.09 | 19.26 | 19.09 | 19.24 | -1.762% | 2,803 | +1.585% |
| 2026-02-03 | 19.74 | 19.74 | 19.44 | 19.59 | -0.634% | 1,254 | -0.204% |
| 2026-02-02 | 19.75 | 19.85 | 19.71 | 19.71 | -0.765% | 3,478 | -0.837% |
| 2026-01-30 | 19.94 | 19.94 | 19.77 | 19.86 | -1.494% | 1,809 | -1.596% |
| 2026-01-29 | 20.11 | 20.19 | 20.07 | 20.16 | -1.376% | 1,509 | -3.066% |
| 2026-01-28 | 20.47 | 20.47 | 20.44 | 20.44 | -0.344% | 364 | -4.400% |
| 2026-01-27 | 20.28 | 20.52 | 20.28 | 20.52 | +1.460% | 2,149 | -4.729% |
| 2026-01-26 | 20.23 | 20.28 | 20.21 | 20.22 | -0.468% | 2,610 | -3.338% |
| 2026-01-23 | 20.23 | 20.40 | 20.23 | 20.32 | +0.944% | 4,116 | -3.790% |
| 2026-01-22 | 20.13 | 20.13 | 20.13 | 20.13 | -0.106% | 328 | -2.882% |
| 2026-01-21 | 20.15 | 20.15 | 20.15 | 20.15 | +0.107% | 47 | -2.985% |
| 2026-01-20 | 20.21 | 20.24 | 20.12 | 20.12 | -1.864% | 1,536 | -2.881% |
| 2026-01-16 | 20.54 | 20.54 | 20.50 | 20.51 | +1.144% | 1,667 | -4.691% |
| 2026-01-15 | 20.36 | 20.39 | 20.25 | 20.27 | +0.085% | 2,081 | -3.600% |
| 2026-01-14 | 20.23 | 20.26 | 20.22 | 20.26 | +1.062% | 479 | -3.519% |
| 2026-01-13 | 19.99 | 20.05 | 19.94 | 20.05 | +1.033% | 1,174 | -2.494% |
| 2026-01-12 | 19.84 | 19.84 | 19.79 | 19.84 | +1.018% | 4,360 | -1.487% |
| 2026-01-09 | 19.64 | 19.64 | 19.64 | 19.64 | +0.019% | 112 | -0.484% |
| 2026-01-08 | 19.51 | 19.64 | 19.51 | 19.64 | +0.185% | 682 | -0.465% |
| 2026-01-07 | 19.68 | 19.68 | 19.60 | 19.60 | -0.464% | 669 | -0.281% |
| 2026-01-06 | 19.68 | 19.69 | 19.68 | 19.69 | -0.069% | 1,507 | -0.743% |
| 2026-01-05 | 19.74 | 19.74 | 19.70 | 19.70 | +1.966% | 378 | -0.812% |
| 2026-01-02 | 19.33 | 19.33 | 19.32 | 19.32 | +2.033% | 364 | +1.138% |
| 2025-12-31 | 18.93 | 18.94 | 18.93 | 18.94 | -0.316% | 246 | +3.194% |
| 2025-12-30 | 19.10 | 19.14 | 19.00 | 19.00 | -0.576% | 1,257 | +2.868% |
| 2025-12-29 | 19.15 | 19.15 | 19.11 | 19.11 | -1.215% | 2,204 | +2.276% |
| 2025-12-26 | 19.40 | 19.40 | 19.34 | 19.34 | -0.540% | 1,753 | +1.034% |
| 2025-12-24 | 19.47 | 19.47 | 19.45 | 19.45 | -0.103% | 642 | +0.488% |
| 2025-12-23 | 19.48 | 19.48 | 19.47 | 19.47 | -0.334% | 923 | +0.385% |
| 2025-12-22 | 19.60 | 19.60 | 19.54 | 19.54 | +0.332% | 286 | +0.050% |
| 2025-12-19 | 19.39 | 19.47 | 19.39 | 19.47 | +1.542% | 1,359 | +0.382% |
| 2025-12-18 | 19.24 | 19.24 | 19.18 | 19.18 | +0.366% | 568 | +1.930% |
| 2025-12-17 | 19.43 | 19.43 | 19.11 | 19.11 | -1.305% | 421 | +2.303% |
| 2025-12-16 | 19.33 | 19.36 | 19.33 | 19.36 | +0.014% | 138 | +0.968% |
| 2025-12-15 | 19.39 | 19.39 | 19.36 | 19.36 | -2.563% | 396 | +0.982% |
| 2025-12-12 | 20.02 | 20.02 | 19.86 | 19.86 | -1.639% | 1,100 | -1.606% |
| 2025-12-11 | 20.20 | 20.20 | 20.20 | 20.20 | +0.014% | 9 | -3.219% |
| 2025-12-10 | 20.20 | 20.32 | 20.19 | 20.19 | -0.137% | 1,105 | -3.205% |
| 2025-12-09 | 20.31 | 20.31 | 20.22 | 20.22 | +1.173% | 828 | -3.338% |
| 2025-12-08 | 19.98 | 20.01 | 19.98 | 19.99 | +0.430% | 681 | -2.204% |
| 2025-12-05 | 19.88 | 19.96 | 19.88 | 19.90 | -0.525% | 1,744 | -1.784% |
| 2025-12-04 | 20.00 | 20.00 | 20.00 | 20.00 | +0.200% | 3 | -2.299% |
| 2025-12-03 | 20.00 | 20.00 | 19.96 | 19.96 | +0.478% | 919 | -2.104% |
| 2025-12-02 | 19.92 | 19.99 | 19.87 | 19.87 | -0.010% | 1,549 | -1.636% |
| 2025-12-01 | 19.91 | 19.91 | 19.87 | 19.87 | -1.078% | 304 | -1.646% |
| 2025-11-28 | 20.14 | 20.14 | 20.09 | 20.09 | +1.151% | 1,008 | -2.706% |
| 2025-11-26 | 19.80 | 19.86 | 19.80 | 19.86 | +1.664% | 3,983 | -1.586% |
| 2025-11-25 | 19.54 | 19.54 | 19.54 | 19.54 | +0.774% | 58 | +0.051% |
| 2025-11-24 | 19.34 | 19.39 | 19.34 | 19.39 | +2.026% | 1,392 | +0.825% |
| 2025-11-21 | 19.04 | 19.04 | 18.97 | 19.00 | -0.404% | 1,513 | +2.868% |
| 2025-11-20 | 19.56 | 19.56 | 19.08 | 19.08 | -1.207% | 176 | +2.453% |
| 2025-11-19 | 19.47 | 19.47 | 19.31 | 19.31 | -0.880% | 1,064 | +1.217% |
| 2025-11-18 | 19.45 | 19.55 | 19.45 | 19.48 | +0.784% | 12,637 | +0.326% |
| 2025-11-17 | 19.34 | 19.34 | 19.26 | 19.33 | -0.999% | 3,535 | +1.112% |
| 2025-11-14 | 19.74 | 19.74 | 19.52 | 19.52 | -1.339% | 549 | +0.102% |
| 2025-11-13 | 19.79 | 19.79 | 19.79 | 19.79 | -3.061% | 144 | -1.238% |
| 2025-11-12 | 20.62 | 20.62 | 20.37 | 20.41 | -0.850% | 679 | -4.262% |
| 2025-11-11 | 20.67 | 20.67 | 20.59 | 20.59 | -2.232% | 9,187 | -5.075% |
| 2025-11-10 | 21.16 | 21.16 | 21.06 | 21.06 | -0.142% | 673 | -7.194% |
| 2025-11-07 | 20.84 | 21.09 | 20.84 | 21.09 | +0.138% | 3,868 | -7.326% |
| 2025-11-06 | 21.40 | 21.40 | 21.06 | 21.06 | -1.872% | 789 | -7.198% |
| 2025-11-05 | 21.44 | 21.46 | 21.38 | 21.46 | +0.575% | 7,414 | -8.935% |
| 2025-11-04 | 21.44 | 21.48 | 21.34 | 21.34 | -2.690% | 1,485 | -8.411% |
| 2025-11-03 | 21.87 | 21.93 | 21.86 | 21.93 | +0.190% | 847 | -10.876% |
| 2025-10-31 | 21.74 | 21.89 | 21.74 | 21.89 | +0.752% | 686 | -10.706% |
| 2025-10-30 | 21.91 | 21.91 | 21.73 | 21.73 | -1.496% | 3,094 | -10.035% |
| 2025-10-29 | 22.21 | 22.21 | 21.99 | 22.05 | -0.966% | 1,419 | -11.381% |
| 2025-10-28 | 22.50 | 22.50 | 22.27 | 22.27 | +0.112% | 356 | -12.237% |
| 2025-10-27 | 22.26 | 22.26 | 22.25 | 22.25 | +1.299% | 1,455 | -12.138% |
| 2025-10-24 | 21.94 | 21.96 | 21.89 | 21.96 | +1.690% | 9,940 | -10.997% |
| 2025-10-23 | 21.59 | 21.59 | 21.59 | 21.59 | +0.888% | 19 | -9.493% |
| 2025-10-22 | 21.28 | 21.41 | 21.15 | 21.41 | -2.452% | 8,861 | -8.690% |
| 2025-10-21 | 21.96 | 22.28 | 21.91 | 21.94 | -0.934% | 5,620 | -10.929% |
| 2025-10-20 | 22.17 | 22.32 | 22.15 | 22.15 | +1.547% | 4,782 | -11.761% |
| 2025-10-17 | 21.86 | 21.86 | 21.81 | 21.81 | -0.538% | 393 | -10.396% |
| 2025-10-16 | 22.19 | 22.19 | 21.93 | 21.93 | -2.416% | 2,618 | -10.878% |
| 2025-10-15 | 22.33 | 22.47 | 22.33 | 22.47 | +0.816% | 1,908 | -13.031% |
| 2025-10-14 | 22.05 | 22.29 | 22.05 | 22.29 | +0.729% | 211 | -12.320% |
| 2025-10-13 | 22.07 | 22.13 | 22.07 | 22.13 | +1.309% | 2,600 | -11.681% |
| 2025-10-10 | 22.08 | 22.08 | 21.84 | 21.84 | -1.514% | 1,410 | -10.525% |
| 2025-10-09 | 22.19 | 22.19 | 21.96 | 22.18 | +0.430% | 3,396 | -11.880% |
| 2025-10-08 | 21.99 | 22.15 | 21.99 | 22.09 | +0.776% | 2,839 | -11.501% |
| 2025-10-07 | 21.87 | 21.91 | 21.87 | 21.91 | -0.567% | 451 | -10.815% |
| 2025-10-06 | 21.94 | 22.04 | 21.94 | 22.04 | +1.310% | 349 | -11.320% |
| 2025-10-03 | 21.85 | 21.85 | 21.75 | 21.75 | +0.253% | 1,216 | -10.159% |
| 2025-10-02 | 21.62 | 21.78 | 21.62 | 21.70 | +1.331% | 5,423 | -9.931% |
| 2025-10-01 | 21.33 | 21.41 | 21.33 | 21.41 | +0.776% | 278 | -8.732% |
| 2025-09-30 | 21.27 | 21.27 | 21.22 | 21.25 | -0.118% | 5,978 | -8.024% |
| 2025-09-29 | 21.10 | 21.27 | 21.10 | 21.27 | +1.358% | 1,638 | -8.132% |
| 2025-09-26 | 21.00 | 21.00 | 20.99 | 20.99 | -0.214% | 3,071 | -6.884% |
| 2025-09-25 | 21.14 | 21.14 | 21.04 | 21.04 | -1.591% | 3,488 | -7.083% |
| 2025-09-24 | 21.48 | 21.48 | 21.38 | 21.38 | +0.376% | 403 | -8.561% |
| 2025-09-23 | 21.45 | 21.45 | 21.30 | 21.30 | -0.117% | 7,724 | -8.218% |
| 2025-09-22 | 21.17 | 21.34 | 21.17 | 21.32 | +0.404% | 918 | -8.326% |
| 2025-09-19 | 21.21 | 21.27 | 21.11 | 21.23 | +0.067% | 4,959 | -7.956% |
| 2025-09-18 | 21.23 | 21.26 | 21.18 | 21.22 | +1.002% | 3,813 | -7.893% |
| 2025-09-17 | 20.94 | 21.01 | 20.94 | 21.01 | +0.260% | 2,626 | -6.970% |
| 2025-09-16 | 20.93 | 20.95 | 20.91 | 20.95 | +0.818% | 3,426 | -6.729% |
| 2025-09-15 | 20.76 | 20.79 | 20.76 | 20.79 | +0.145% | 2,283 | -5.966% |
| 2025-09-12 | 20.63 | 20.75 | 20.63 | 20.75 | +0.632% | 1,058 | -5.830% |
| 2025-09-11 | 20.64 | 20.65 | 20.62 | 20.62 | +0.412% | 1,906 | -5.235% |
| 2025-09-10 | 20.58 | 20.64 | 20.54 | 20.54 | +1.211% | 5,051 | -4.844% |
| 2025-09-09 | 20.16 | 20.31 | 20.09 | 20.29 | +0.670% | 10,796 | -3.692% |
| 2025-09-08 | 20.05 | 20.18 | 20.05 | 20.16 | +0.620% | 14,615 | -3.047% |
| 2025-09-05 | 20.00 | 20.04 | 19.97 | 20.04 | +0.376% | 4,370 | -2.446% |
| 2025-09-04 | 19.93 | 19.97 | 19.93 | 19.96 | -0.449% | 1,998 | -2.079% |
| 2025-09-03 | 20.08 | 20.09 | 20.04 | 20.05 | -0.397% | 3,514 | -2.519% |
| 2025-09-02 | 20.01 | 20.15 | 20.01 | 20.13 | +0.124% | 4,505 | -2.906% |
| 2025-08-29 | 20.02 | 20.13 | 20.02 | 20.11 | -0.520% | 5,875 | -2.785% |
| 2025-08-28 | 20.20 | 20.24 | 20.20 | 20.21 | +0.422% | 10,686 | -3.290% |
| 2025-08-27 | 20.14 | 20.14 | 20.13 | 20.13 | +0.149% | 3,070 | -2.882% |
| 2025-08-26 | 20.03 | 20.09 | 20.03 | 20.09 | +0.301% | 3,374 | -2.737% |
| 2025-08-25 | 20.07 | 20.07 | 20.03 | 20.03 | -0.868% | 5,537 | -2.444% |
| 2025-08-22 | 20.25 | 20.25 | 20.21 | 20.21 | +1.456% | 9,148 | -3.290% |
| 2025-08-21 | 19.96 | 19.96 | 19.90 | 19.92 | -0.659% | 8,214 | -1.883% |
| 2025-08-20 | 19.95 | 20.05 | 19.95 | 20.05 | +0.011% | 3,005 | -2.529% |
| 2025-08-19 | 20.20 | 20.20 | 20.02 | 20.05 | -1.280% | 14,741 | -2.519% |
| 2025-08-18 | 20.20 | 20.37 | 20.20 | 20.31 | +0.545% | 14,833 | -3.767% |
| 2025-08-15 | 20.16 | 20.21 | 20.16 | 20.20 | -0.198% | 4,447 | -3.243% |
| 2025-08-14 | 20.15 | 20.24 | 20.06 | 20.24 | +0.559% | 13,362 | -3.434% |
| 2025-08-13 | 20.10 | 20.13 | 20.05 | 20.13 | +0.311% | 12,909 | -2.894% |
| 2025-08-12 | 20.02 | 20.07 | 20.02 | 20.07 | +0.375% | 28,070 | -2.592% |
| 2025-08-11 | 20.05 | 20.07 | 19.99 | 19.99 | +0.402% | 19,313 | -2.226% |
| 2025-08-08 | 19.96 | 19.99 | 19.86 | 19.91 | -0.371% | 10,388 | -1.833% |
| 2025-08-07 | 19.98 | 20.00 | 19.88 | 19.98 | +0.208% | 13,147 | -2.197% |
| 2025-08-06 | 19.86 | 20.00 | 19.86 | 19.94 | -0.037% | 19,919 | -1.994% |
| 2025-08-05 | 19.91 | 20.00 | 19.91 | 19.95 | 0.000% | 36,396 | -2.030% |