DRNZ
REX Drone ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:04:44 PM EDT
19.84USD+0.253%(+0.05)219,055
19.36Bid20.09Ask0.73SpreadDRNZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.88 | 19.89 | 19.72 | 19.84 | -0.050% | 219,055 | 0.000% |
| 2026-10-02 | 19.93 | 20.14 | 19.65 | 19.85 | +1.668% | 90,330 | -0.050% |
| 2026-10-01 | 19.98 | 19.98 | 19.45 | 19.52 | -1.754% | 72,098 | +1.617% |
| 2026-09-30 | 20.23 | 20.32 | 19.78 | 19.87 | -1.031% | 98,848 | -0.166% |
| 2026-09-29 | 20.30 | 20.30 | 19.95 | 20.08 | -0.100% | 122,814 | -1.195% |
| 2026-09-28 | 20.34 | 20.40 | 20.10 | 20.10 | -2.178% | 73,002 | -1.294% |
| 2026-09-25 | 20.78 | 20.95 | 20.49 | 20.55 | -0.976% | 55,259 | -3.443% |
| 2026-09-24 | 20.54 | 20.91 | 20.30 | 20.75 | +0.863% | 45,015 | -4.386% |
| 2026-09-23 | 20.82 | 21.14 | 20.50 | 20.57 | -1.550% | 78,033 | -3.561% |
| 2026-09-22 | 21.06 | 21.06 | 20.68 | 20.90 | -0.208% | 105,415 | -5.055% |
| 2026-09-21 | 20.87 | 21.09 | 20.82 | 20.94 | +1.552% | 70,469 | -5.253% |
| 2026-09-18 | 21.06 | 21.06 | 20.55 | 20.62 | -1.434% | 69,050 | -3.783% |
| 2026-09-17 | 20.86 | 21.16 | 20.85 | 20.92 | +3.411% | 63,691 | -5.163% |
| 2026-09-16 | 20.50 | 20.50 | 19.93 | 20.23 | -0.443% | 85,381 | -1.928% |
| 2026-09-15 | 20.50 | 20.56 | 20.02 | 20.32 | -1.119% | 115,065 | -2.362% |
| 2026-09-14 | 20.31 | 20.78 | 20.26 | 20.55 | -0.420% | 137,352 | -3.455% |
| 2026-09-11 | 20.63 | 20.76 | 20.45 | 20.64 | +0.814% | 78,378 | -3.860% |
| 2026-09-10 | 20.58 | 21.11 | 20.43 | 20.47 | -0.786% | 121,783 | -3.078% |
| 2026-09-09 | 21.22 | 21.22 | 20.58 | 20.63 | -3.181% | 96,610 | -3.839% |
| 2026-09-08 | 21.16 | 21.49 | 21.11 | 21.31 | +1.767% | 90,358 | -6.898% |
| 2026-09-04 | 21.09 | 21.18 | 20.80 | 20.94 | -0.095% | 55,935 | -5.253% |
| 2026-09-03 | 20.89 | 21.16 | 20.70 | 20.96 | +0.866% | 60,361 | -5.344% |
| 2026-09-02 | 20.64 | 20.81 | 20.52 | 20.78 | +1.119% | 69,138 | -4.524% |
| 2026-09-01 | 20.91 | 20.97 | 20.49 | 20.55 | -2.653% | 110,643 | -3.455% |
| 2026-08-31 | 21.15 | 21.15 | 21.01 | 21.11 | -1.297% | 103,255 | -6.016% |
| 2026-08-28 | 22.02 | 22.04 | 21.27 | 21.39 | -3.005% | 80,646 | -7.235% |
| 2026-08-27 | 21.66 | 22.15 | 21.58 | 22.05 | +3.230% | 115,126 | -10.023% |
| 2026-08-26 | 21.25 | 21.54 | 21.20 | 21.36 | -0.420% | 57,642 | -7.116% |
| 2026-08-25 | 21.72 | 21.72 | 21.41 | 21.45 | -0.047% | 124,010 | -7.506% |
| 2026-08-24 | 22.12 | 22.12 | 21.45 | 21.46 | -4.537% | 263,202 | -7.549% |
| 2026-08-21 | 22.50 | 22.72 | 22.28 | 22.48 | +0.943% | 198,226 | -11.744% |
| 2026-08-20 | 23.08 | 23.08 | 22.06 | 22.27 | -3.593% | 182,224 | -10.912% |
| 2026-08-19 | 23.43 | 23.43 | 22.81 | 23.10 | -0.986% | 132,960 | -14.113% |
| 2026-08-18 | 23.40 | 23.86 | 23.05 | 23.33 | -1.892% | 152,840 | -14.959% |
| 2026-08-17 | 24.28 | 24.28 | 23.71 | 23.78 | -1.164% | 255,694 | -16.569% |
| 2026-08-14 | 24.70 | 24.70 | 23.75 | 24.06 | +1.562% | 237,973 | -17.539% |
| 2026-08-13 | 23.65 | 23.99 | 23.36 | 23.69 | -0.879% | 116,375 | -16.252% |
| 2026-08-12 | 24.10 | 24.12 | 23.70 | 23.90 | -0.541% | 90,404 | -16.987% |
| 2026-08-11 | 23.68 | 24.07 | 23.54 | 24.03 | +1.350% | 104,199 | -17.437% |
| 2026-08-10 | 23.60 | 23.85 | 23.43 | 23.71 | +0.620% | 110,341 | -16.322% |
| 2026-08-07 | 22.97 | 23.66 | 22.70 | 23.56 | +4.265% | 67,323 | -15.804% |
| 2026-08-06 | 22.38 | 23.06 | 22.25 | 22.60 | -0.189% | 61,984 | -12.212% |
| 2026-08-05 | 23.00 | 23.09 | 22.58 | 22.64 | -1.036% | 72,039 | -12.379% |
| 2026-08-04 | 22.10 | 22.99 | 22.10 | 22.88 | +6.816% | 149,580 | -13.287% |
| 2026-08-03 | 20.62 | 21.44 | 20.61 | 21.42 | +4.879% | 165,124 | -7.376% |
| 2026-07-31 | 20.38 | 20.64 | 19.85 | 20.42 | +0.561% | 72,341 | -2.857% |
| 2026-07-30 | 19.82 | 20.35 | 19.57 | 20.31 | +5.035% | 69,066 | -2.312% |
| 2026-07-29 | 20.62 | 20.62 | 19.29 | 19.34 | -6.809% | 165,010 | +2.606% |
| 2026-07-28 | 20.81 | 20.81 | 20.11 | 20.75 | -2.152% | 157,306 | -4.380% |
| 2026-07-27 | 21.08 | 21.34 | 20.80 | 21.21 | +1.170% | 84,599 | -6.438% |
| 2026-07-24 | 21.50 | 21.50 | 20.89 | 20.96 | -1.642% | 65,220 | -5.344% |
| 2026-07-23 | 21.04 | 21.66 | 21.04 | 21.31 | +0.377% | 75,643 | -6.898% |
| 2026-07-22 | 21.27 | 21.75 | 21.14 | 21.23 | -0.609% | 103,025 | -6.547% |
| 2026-07-21 | 20.71 | 21.47 | 20.60 | 21.36 | +5.586% | 200,687 | -7.116% |
| 2026-07-20 | 20.31 | 20.41 | 20.05 | 20.23 | +0.569% | 86,801 | -1.928% |
| 2026-07-17 | 20.11 | 20.40 | 19.81 | 20.12 | -0.864% | 112,033 | -1.370% |
| 2026-07-16 | 20.67 | 20.75 | 20.23 | 20.29 | -3.482% | 184,650 | -2.222% |
| 2026-07-15 | 21.25 | 21.62 | 20.72 | 21.02 | +0.540% | 118,890 | -5.627% |
| 2026-07-14 | 20.51 | 20.97 | 20.51 | 20.91 | +2.188% | 66,517 | -5.117% |
| 2026-07-13 | 21.05 | 21.05 | 20.35 | 20.46 | -3.435% | 110,817 | -3.041% |
| 2026-07-10 | 21.60 | 21.60 | 21.06 | 21.19 | -2.034% | 128,503 | -6.371% |
| 2026-07-09 | 21.73 | 21.84 | 21.34 | 21.63 | -0.643% | 86,409 | -8.276% |
| 2026-07-08 | 21.85 | 22.12 | 21.40 | 21.77 | -1.270% | 124,638 | -8.865% |
| 2026-07-07 | 22.92 | 22.92 | 22.00 | 22.05 | -4.752% | 178,237 | -10.023% |
| 2026-07-06 | 23.35 | 23.39 | 22.84 | 23.15 | +0.282% | 320,262 | -14.298% |
| 2026-07-02 | 23.16 | 24.18 | 22.93 | 23.09 | +1.876% | 237,334 | -14.057% |
| 2026-07-01 | 22.60 | 23.25 | 22.41 | 22.66 | +0.622% | 187,084 | -12.445% |
| 2026-06-30 | 22.51 | 22.88 | 22.04 | 22.52 | +5.927% | 703,392 | -11.901% |
| 2026-06-29 | 21.38 | 21.53 | 20.91 | 21.26 | +1.966% | 401,242 | -6.679% |
| 2026-06-26 | 20.42 | 21.11 | 20.27 | 20.85 | +0.289% | 126,692 | -4.844% |
| 2026-06-25 | 21.30 | 21.38 | 20.70 | 20.79 | -2.941% | 168,491 | -4.570% |
| 2026-06-24 | 22.22 | 22.30 | 21.33 | 21.42 | -3.296% | 151,664 | -7.376% |
| 2026-06-23 | 22.35 | 22.65 | 22.07 | 22.15 | -2.509% | 91,504 | -10.429% |
| 2026-06-22 | 23.45 | 23.47 | 22.69 | 22.72 | -4.297% | 171,098 | -12.676% |
| 2026-06-18 | 24.14 | 24.14 | 23.34 | 23.74 | -1.125% | 124,572 | -16.428% |
| 2026-06-17 | 24.00 | 24.63 | 23.84 | 24.01 | -0.795% | 130,757 | -17.368% |
| 2026-06-16 | 24.51 | 24.78 | 23.97 | 24.20 | -1.335% | 99,522 | -18.025% |
| 2026-06-15 | 24.78 | 24.97 | 24.46 | 24.53 | +0.286% | 119,476 | -19.119% |
| 2026-06-12 | 25.36 | 25.38 | 24.19 | 24.46 | -2.238% | 78,196 | -18.888% |
| 2026-06-11 | 24.17 | 25.20 | 24.05 | 25.02 | +5.259% | 98,204 | -20.703% |
| 2026-06-10 | 24.26 | 24.80 | 23.75 | 23.77 | -3.531% | 163,785 | -16.533% |
| 2026-06-09 | 25.61 | 25.63 | 23.79 | 24.64 | -2.416% | 146,981 | -19.481% |
| 2026-06-08 | 25.89 | 26.10 | 25.18 | 25.25 | -0.591% | 118,298 | -21.426% |
| 2026-06-05 | 27.15 | 27.17 | 25.04 | 25.40 | -8.600% | 328,578 | -21.890% |
| 2026-06-04 | 26.75 | 28.06 | 26.39 | 27.79 | +2.301% | 230,819 | -28.607% |
| 2026-06-03 | 28.71 | 28.71 | 26.97 | 27.16 | -6.810% | 329,101 | -26.965% |
| 2026-06-02 | 28.63 | 29.25 | 28.41 | 29.15 | +1.286% | 220,054 | -31.938% |
| 2026-06-01 | 28.91 | 29.28 | 28.40 | 28.78 | -1.942% | 473,447 | -31.063% |
| 2026-05-29 | 29.17 | 29.50 | 27.66 | 29.35 | +0.136% | 879,987 | -32.402% |
| 2026-05-28 | 27.73 | 29.68 | 27.22 | 29.31 | +14.515% | 1,092,109 | -32.310% |
| 2026-05-27 | 25.17 | 25.68 | 24.76 | 25.59 | +2.134% | 71,149 | -22.484% |
| 2026-05-26 | 24.72 | 25.47 | 24.72 | 25.06 | +2.369% | 107,209 | -20.830% |
| 2026-05-22 | 23.92 | 24.63 | 23.92 | 24.48 | +2.887% | 49,579 | -18.954% |
| 2026-05-21 | 23.51 | 23.85 | 23.34 | 23.79 | +0.716% | 49,318 | -16.614% |
| 2026-05-20 | 23.47 | 23.75 | 23.10 | 23.62 | +0.306% | 82,104 | -16.017% |
| 2026-05-19 | 23.91 | 23.96 | 23.32 | 23.55 | -2.428% | 70,113 | -15.760% |
| 2026-05-18 | 24.47 | 24.52 | 23.82 | 24.14 | -0.871% | 95,273 | -17.805% |
| 2026-05-15 | 24.61 | 25.00 | 24.32 | 24.35 | -2.639% | 72,382 | -18.522% |
| 2026-05-14 | 24.35 | 25.27 | 24.17 | 25.01 | +3.518% | 89,744 | -20.672% |
| 2026-05-13 | 24.50 | 24.50 | 23.82 | 24.16 | -2.972% | 134,529 | -17.881% |
| 2026-05-12 | 25.08 | 25.17 | 24.43 | 24.90 | -2.238% | 127,876 | -20.321% |
| 2026-05-11 | 24.91 | 25.72 | 24.76 | 25.47 | +1.152% | 163,964 | -22.104% |
| 2026-05-08 | 25.14 | 25.25 | 24.86 | 25.18 | +1.206% | 80,300 | -21.207% |
| 2026-05-07 | 26.01 | 26.01 | 24.75 | 24.88 | -3.228% | 97,224 | -20.257% |
| 2026-05-06 | 25.49 | 25.74 | 25.15 | 25.71 | +0.843% | 81,093 | -22.832% |
| 2026-05-05 | 26.16 | 26.16 | 25.39 | 25.50 | -1.659% | 68,234 | -22.181% |
| 2026-05-04 | 26.36 | 26.46 | 25.80 | 25.93 | -1.449% | 71,015 | -23.472% |
| 2026-05-01 | 26.34 | 26.45 | 25.98 | 26.31 | +0.790% | 88,838 | -24.581% |
| 2026-04-30 | 25.49 | 26.18 | 25.46 | 26.10 | +4.904% | 78,128 | -23.985% |
| 2026-04-29 | 25.81 | 25.81 | 24.66 | 24.88 | -3.115% | 94,171 | -20.257% |
| 2026-04-28 | 25.87 | 26.00 | 25.41 | 25.68 | -0.983% | 75,328 | -22.741% |
| 2026-04-27 | 25.85 | 26.00 | 25.55 | 25.93 | -0.403% | 69,428 | -23.501% |
| 2026-04-24 | 26.40 | 26.40 | 25.91 | 26.04 | -0.762% | 50,734 | -23.810% |
| 2026-04-23 | 26.65 | 26.73 | 25.70 | 26.24 | -1.870% | 77,601 | -24.390% |
| 2026-04-22 | 26.70 | 27.10 | 26.50 | 26.74 | +3.124% | 97,229 | -25.804% |
| 2026-04-21 | 26.21 | 26.69 | 25.83 | 25.93 | -0.841% | 70,251 | -23.486% |
| 2026-04-20 | 25.67 | 26.28 | 25.61 | 26.15 | +1.278% | 89,000 | -24.130% |
| 2026-04-17 | 26.36 | 26.60 | 25.57 | 25.82 | -1.262% | 118,915 | -23.160% |
| 2026-04-16 | 26.08 | 26.29 | 25.70 | 26.15 | +1.316% | 54,285 | -24.130% |
| 2026-04-15 | 25.58 | 25.86 | 25.26 | 25.81 | +2.376% | 96,695 | -23.132% |
| 2026-04-14 | 25.52 | 25.58 | 25.01 | 25.21 | -0.242% | 88,839 | -21.305% |
| 2026-04-13 | 24.61 | 25.33 | 24.34 | 25.27 | +2.817% | 86,431 | -21.495% |
| 2026-04-10 | 24.62 | 24.69 | 24.31 | 24.58 | -0.162% | 70,620 | -19.284% |
| 2026-04-09 | 25.08 | 25.12 | 24.55 | 24.62 | -2.745% | 87,073 | -19.415% |
| 2026-04-08 | 26.10 | 26.10 | 25.08 | 25.32 | +0.906% | 111,818 | -21.627% |
| 2026-04-07 | 25.27 | 25.27 | 24.60 | 25.09 | -1.230% | 227,013 | -20.917% |
| 2026-04-06 | 25.21 | 25.53 | 25.01 | 25.40 | +1.763% | 155,760 | -21.890% |
| 2026-04-02 | 23.88 | 24.98 | 23.76 | 24.96 | +1.954% | 161,010 | -20.513% |
| 2026-04-01 | 24.67 | 24.85 | 24.31 | 24.48 | +2.324% | 200,251 | -18.960% |
| 2026-03-31 | 23.11 | 24.00 | 22.96 | 23.93 | +4.342% | 98,768 | -17.076% |
| 2026-03-30 | 24.02 | 24.02 | 22.62 | 22.93 | -3.126% | 128,286 | -13.476% |
| 2026-03-27 | 25.00 | 25.00 | 23.62 | 23.67 | -6.369% | 195,886 | -16.181% |
| 2026-03-26 | 26.10 | 26.16 | 25.20 | 25.28 | -3.878% | 186,109 | -21.519% |
| 2026-03-25 | 26.90 | 26.94 | 26.18 | 26.30 | +1.505% | 122,827 | -24.563% |
| 2026-03-24 | 26.05 | 26.40 | 25.61 | 25.91 | -2.226% | 128,690 | -23.427% |
| 2026-03-23 | 25.74 | 26.77 | 25.50 | 26.50 | +3.637% | 237,971 | -25.132% |
| 2026-03-20 | 27.22 | 27.22 | 25.32 | 25.57 | -6.371% | 340,183 | -22.409% |
| 2026-03-19 | 27.33 | 27.67 | 26.57 | 27.31 | -2.115% | 175,194 | -27.353% |
| 2026-03-18 | 28.52 | 28.66 | 27.87 | 27.90 | -0.818% | 295,292 | -28.889% |
| 2026-03-17 | 27.54 | 28.20 | 27.38 | 28.13 | +2.365% | 286,075 | -29.470% |
| 2026-03-16 | 27.50 | 27.65 | 26.99 | 27.48 | +1.067% | 200,835 | -27.802% |
| 2026-03-13 | 27.77 | 28.00 | 27.05 | 27.19 | -0.582% | 137,264 | -27.032% |
| 2026-03-12 | 27.49 | 27.90 | 26.93 | 27.35 | +0.036% | 182,704 | -27.457% |
| 2026-03-11 | 27.10 | 27.81 | 26.95 | 27.34 | +1.596% | 162,910 | -27.431% |
| 2026-03-10 | 26.74 | 27.50 | 26.48 | 26.91 | +0.598% | 279,099 | -26.273% |
| 2026-03-09 | 27.00 | 27.00 | 25.82 | 26.75 | -0.999% | 217,888 | -25.832% |
| 2026-03-06 | 26.34 | 27.89 | 26.34 | 27.02 | +2.973% | 327,499 | -26.573% |
| 2026-03-05 | 26.35 | 26.71 | 25.53 | 26.24 | +0.229% | 161,534 | -24.390% |
| 2026-03-04 | 26.27 | 26.30 | 25.45 | 26.18 | +0.038% | 249,128 | -24.217% |
| 2026-03-03 | 26.38 | 26.66 | 25.55 | 26.17 | -2.678% | 240,046 | -24.188% |
| 2026-03-02 | 27.16 | 28.81 | 26.46 | 26.89 | +3.983% | 430,195 | -26.218% |
| 2026-02-27 | 26.02 | 26.02 | 25.40 | 25.86 | -1.785% | 91,627 | -23.279% |
| 2026-02-26 | 25.82 | 26.34 | 25.59 | 26.33 | +2.996% | 232,673 | -24.649% |
| 2026-02-25 | 25.74 | 26.00 | 25.51 | 25.56 | +1.831% | 162,215 | -22.391% |
| 2026-02-24 | 24.65 | 25.14 | 24.35 | 25.10 | +0.653% | 72,298 | -20.970% |
| 2026-02-23 | 24.74 | 25.15 | 24.62 | 24.94 | -0.273% | 88,408 | -20.454% |
| 2026-02-20 | 25.61 | 26.12 | 24.78 | 25.01 | -2.381% | 174,699 | -20.672% |
| 2026-02-19 | 24.85 | 25.82 | 24.74 | 25.62 | +2.477% | 167,527 | -22.560% |
| 2026-02-18 | 24.25 | 25.15 | 24.18 | 25.00 | +3.867% | 125,835 | -20.642% |
| 2026-02-17 | 23.31 | 24.24 | 23.05 | 24.07 | +4.225% | 148,659 | -17.574% |
| 2026-02-13 | 23.04 | 23.56 | 22.74 | 23.09 | +0.760% | 99,682 | -14.091% |
| 2026-02-12 | 23.53 | 23.53 | 22.72 | 22.92 | -3.108% | 90,717 | -13.438% |
| 2026-02-11 | 24.62 | 24.62 | 23.29 | 23.66 | -3.093% | 90,661 | -16.128% |
| 2026-02-10 | 25.05 | 25.14 | 24.35 | 24.41 | -2.204% | 59,281 | -18.722% |
| 2026-02-09 | 24.08 | 25.00 | 23.99 | 24.96 | +4.830% | 118,560 | -20.513% |
| 2026-02-06 | 23.04 | 23.84 | 22.72 | 23.81 | +5.728% | 170,212 | -16.674% |
| 2026-02-05 | 23.38 | 23.52 | 22.37 | 22.52 | -7.931% | 93,101 | -11.901% |
| 2026-02-04 | 26.20 | 26.24 | 23.89 | 24.46 | -6.748% | 158,937 | -18.888% |
| 2026-02-03 | 25.85 | 26.23 | 25.33 | 26.23 | +4.429% | 104,459 | -24.361% |
| 2026-02-02 | 25.24 | 25.52 | 24.80 | 25.12 | +0.388% | 125,481 | -21.011% |
| 2026-01-30 | 25.91 | 26.25 | 24.86 | 25.02 | -6.338% | 170,438 | -20.704% |
| 2026-01-29 | 27.58 | 27.63 | 26.41 | 26.71 | -4.116% | 117,848 | -25.730% |
| 2026-01-28 | 28.28 | 28.35 | 27.62 | 27.86 | -0.748% | 123,457 | -28.787% |
| 2026-01-27 | 27.24 | 28.12 | 27.18 | 28.07 | +3.427% | 138,533 | -29.320% |
| 2026-01-26 | 28.18 | 28.24 | 27.08 | 27.14 | -4.043% | 245,769 | -26.898% |
| 2026-01-23 | 28.88 | 28.92 | 28.11 | 28.28 | -2.100% | 124,399 | -29.853% |
| 2026-01-22 | 28.58 | 29.25 | 28.45 | 28.89 | +3.511% | 144,146 | -31.326% |
| 2026-01-21 | 29.01 | 29.09 | 26.79 | 27.91 | -2.447% | 247,825 | -28.914% |
| 2026-01-20 | 28.44 | 29.73 | 28.37 | 28.61 | -1.237% | 346,264 | -30.654% |
| 2026-01-16 | 29.09 | 29.59 | 28.67 | 28.97 | +0.958% | 142,843 | -31.512% |
| 2026-01-15 | 28.61 | 29.41 | 28.21 | 28.69 | +0.399% | 175,921 | -30.856% |
| 2026-01-14 | 28.01 | 28.58 | 27.40 | 28.58 | +1.444% | 118,826 | -30.580% |
| 2026-01-13 | 29.00 | 29.00 | 27.36 | 28.17 | +0.569% | 309,126 | -29.577% |
| 2026-01-12 | 28.02 | 29.00 | 27.53 | 28.01 | +0.406% | 190,985 | -29.176% |
| 2026-01-09 | 28.10 | 28.43 | 27.50 | 27.90 | +0.686% | 246,165 | -28.889% |
| 2026-01-08 | 27.06 | 30.12 | 27.03 | 27.71 | +5.622% | 201,588 | -28.401% |
| 2026-01-07 | 26.41 | 26.94 | 26.20 | 26.23 | +0.220% | 103,687 | -24.376% |
| 2026-01-06 | 25.46 | 26.22 | 25.33 | 26.18 | +4.239% | 103,129 | -24.209% |
| 2026-01-05 | 23.90 | 26.25 | 23.82 | 25.11 | +7.792% | 163,751 | -20.996% |
| 2026-01-02 | 22.51 | 23.34 | 22.34 | 23.30 | +7.004% | 52,984 | -14.841% |
| 2025-12-31 | 21.74 | 22.18 | 21.58 | 21.77 | +0.289% | 26,402 | -8.876% |
| 2025-12-30 | 21.50 | 21.91 | 21.39 | 21.71 | +0.500% | 21,062 | -8.613% |
| 2025-12-29 | 21.76 | 21.98 | 21.58 | 21.60 | -1.743% | 48,248 | -8.156% |
| 2025-12-26 | 22.58 | 22.58 | 21.98 | 21.98 | -2.379% | 50,177 | -9.757% |
| 2025-12-24 | 22.47 | 22.53 | 22.34 | 22.52 | -0.993% | 45,637 | -11.904% |
| 2025-12-23 | 22.23 | 23.50 | 22.23 | 22.75 | +2.648% | 101,754 | -12.779% |
| 2025-12-22 | 21.75 | 22.26 | 21.67 | 22.16 | +3.659% | 73,465 | -10.469% |
| 2025-12-19 | 20.46 | 21.43 | 20.46 | 21.38 | +6.191% | 48,281 | -7.193% |
| 2025-12-18 | 20.08 | 20.38 | 20.05 | 20.13 | +2.151% | 27,235 | -1.447% |
| 2025-12-17 | 20.32 | 20.39 | 19.70 | 19.71 | -4.206% | 41,831 | +0.673% |
| 2025-12-16 | 20.26 | 20.66 | 20.26 | 20.57 | +2.164% | 17,731 | -3.562% |
| 2025-12-15 | 20.93 | 20.93 | 20.11 | 20.14 | -3.164% | 41,122 | -1.475% |
| 2025-12-12 | 21.15 | 21.24 | 20.47 | 20.80 | -0.848% | 58,667 | -4.592% |
| 2025-12-11 | 20.51 | 21.02 | 20.25 | 20.97 | +1.074% | 115,189 | -5.401% |
| 2025-12-10 | 21.13 | 21.38 | 20.64 | 20.75 | -2.110% | 97,732 | -4.386% |
| 2025-12-09 | 21.02 | 21.61 | 20.87 | 21.20 | +1.252% | 80,764 | -6.403% |
| 2025-12-08 | 21.07 | 21.22 | 20.86 | 20.93 | +0.260% | 49,834 | -5.230% |
| 2025-12-05 | 21.03 | 21.03 | 20.68 | 20.88 | -0.734% | 62,424 | -4.984% |
| 2025-12-04 | 20.33 | 21.09 | 20.33 | 21.04 | +2.797% | 129,882 | -5.681% |
| 2025-12-03 | 20.00 | 20.49 | 19.56 | 20.46 | +2.905% | 74,925 | -3.043% |
| 2025-12-02 | 19.56 | 20.04 | 19.50 | 19.89 | +1.766% | 107,423 | -0.226% |
| 2025-12-01 | 20.23 | 20.23 | 19.52 | 19.54 | -3.341% | 349,537 | +1.535% |
| 2025-11-28 | 20.25 | 20.31 | 20.00 | 20.22 | +1.033% | 181,260 | -1.857% |
| 2025-11-26 | 19.94 | 20.09 | 19.53 | 20.01 | +2.034% | 150,873 | -0.844% |
| 2025-11-25 | 19.56 | 22.08 | 19.25 | 19.61 | -0.412% | 74,499 | +1.173% |
| 2025-11-24 | 20.00 | 20.00 | 18.63 | 19.69 | +5.752% | 107,915 | +0.756% |
| 2025-11-21 | 18.45 | 18.68 | 18.00 | 18.62 | +0.957% | 6,611 | +6.552% |
| 2025-11-20 | 19.63 | 19.63 | 18.44 | 18.44 | -5.374% | 6,815 | +7.572% |
| 2025-11-19 | 19.63 | 19.77 | 19.43 | 19.49 | -3.676% | 4,751 | +1.791% |
| 2025-11-18 | 19.76 | 20.32 | 19.54 | 20.23 | +1.876% | 11,178 | -1.951% |
| 2025-11-17 | 20.60 | 20.60 | 19.71 | 19.86 | -1.880% | 10,271 | -0.112% |
| 2025-11-14 | 19.65 | 20.63 | 19.65 | 20.24 | +0.174% | 9,982 | -1.990% |
| 2025-11-13 | 20.80 | 21.04 | 20.21 | 20.21 | -5.197% | 19,805 | -1.819% |
| 2025-11-12 | 21.68 | 21.68 | 21.30 | 21.32 | -0.882% | 3,389 | -6.922% |
| 2025-11-11 | 21.71 | 21.74 | 21.50 | 21.50 | -1.721% | 3,052 | -7.742% |
| 2025-11-10 | 22.09 | 22.09 | 21.68 | 21.88 | +2.298% | 13,509 | -9.330% |
| 2025-11-07 | 20.22 | 21.39 | 20.20 | 21.39 | +1.688% | 17,351 | -7.246% |
| 2025-11-06 | 21.89 | 21.89 | 21.01 | 21.04 | -6.573% | 7,591 | -5.681% |
| 2025-11-05 | 22.42 | 22.55 | 22.35 | 22.52 | -2.002% | 12,877 | -11.881% |
| 2025-11-04 | 23.14 | 23.48 | 22.91 | 22.98 | -2.710% | 40,362 | -13.645% |
| 2025-11-03 | 24.12 | 24.12 | 23.37 | 23.61 | -1.741% | 20,534 | -15.985% |
| 2025-10-31 | 23.80 | 24.03 | 23.55 | 24.03 | +1.428% | 16,753 | -17.448% |
| 2025-10-30 | 24.44 | 24.44 | 23.70 | 23.70 | -3.022% | 24,844 | -16.269% |
| 2025-10-29 | 25.00 | 25.00 | 24.11 | 24.43 | 0.000% | 4,444 | -18.800% |