DVQQ
WEBs ETF Trust WEBs QQQ Defined Volatility ETF
stockNASDAQETF
Market OpenOct 5, 2026 3:14:25 PM EDT
34.41USD0.000%(+34.41)1
DVQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.41 | 34.41 | 34.41 | 34.41 | +1.657% | 1 | 0.000% |
| 2026-10-02 | 33.88 | 33.91 | 33.85 | 33.85 | +1.457% | 1,880 | +1.657% |
| 2026-10-01 | 33.36 | 33.36 | 33.36 | 33.36 | +0.249% | 74 | +3.138% |
| 2026-09-30 | 33.28 | 33.28 | 33.28 | 33.28 | +0.474% | 63 | +3.395% |
| 2026-09-29 | 33.12 | 33.12 | 33.12 | 33.12 | +0.214% | 331 | +3.884% |
| 2026-09-28 | 33.32 | 33.32 | 32.84 | 33.05 | -1.393% | 977 | +4.106% |
| 2026-09-25 | 33.54 | 33.54 | 33.52 | 33.52 | +0.572% | 214 | +2.656% |
| 2026-09-24 | 33.33 | 33.33 | 33.33 | 33.33 | +0.083% | 22 | +3.243% |
| 2026-09-23 | 33.27 | 33.30 | 33.25 | 33.30 | -1.035% | 396 | +3.328% |
| 2026-09-22 | 33.62 | 33.65 | 33.62 | 33.65 | +1.112% | 575 | +2.259% |
| 2026-09-21 | 32.28 | 33.42 | 32.28 | 33.28 | +4.819% | 4,307 | +3.395% |
| 2026-09-18 | 31.36 | 31.75 | 31.36 | 31.75 | +0.871% | 9,613 | +8.378% |
| 2026-09-17 | 31.48 | 31.48 | 31.48 | 31.48 | +3.112% | 1,515 | +9.322% |
| 2026-09-16 | 30.88 | 31.00 | 30.53 | 30.53 | +0.007% | 234 | +12.724% |
| 2026-09-15 | 30.56 | 30.56 | 30.50 | 30.52 | -1.300% | 315 | +12.732% |
| 2026-09-14 | 30.51 | 30.93 | 30.51 | 30.93 | -1.369% | 1,612 | +11.267% |
| 2026-09-11 | 31.38 | 31.46 | 31.35 | 31.35 | +1.552% | 1,357 | +9.744% |
| 2026-09-10 | 30.99 | 31.14 | 30.88 | 30.88 | -1.818% | 4,399 | +11.447% |
| 2026-09-09 | 31.59 | 31.59 | 31.41 | 31.45 | -0.490% | 479 | +9.422% |
| 2026-09-08 | 31.74 | 31.77 | 31.58 | 31.60 | -0.371% | 10,007 | +8.886% |
| 2026-09-04 | 31.61 | 31.72 | 31.59 | 31.72 | +0.433% | 358 | +8.481% |
| 2026-09-03 | 31.21 | 31.64 | 31.15 | 31.58 | +1.933% | 2,080 | +8.951% |
| 2026-09-02 | 30.86 | 31.00 | 30.82 | 30.98 | +0.307% | 1,952 | +11.057% |
| 2026-09-01 | 30.99 | 31.06 | 30.86 | 30.89 | -1.671% | 1,758 | +11.397% |
| 2026-08-31 | 31.25 | 31.41 | 31.25 | 31.41 | +0.104% | 11,510 | +9.536% |
| 2026-08-28 | 31.60 | 31.60 | 31.38 | 31.38 | -0.705% | 114 | +9.650% |
| 2026-08-27 | 31.60 | 31.60 | 31.60 | 31.60 | +1.420% | 18 | +8.877% |
| 2026-08-26 | 31.16 | 31.16 | 31.16 | 31.16 | +0.040% | 18 | +10.423% |
| 2026-08-25 | 31.09 | 31.15 | 31.06 | 31.15 | +0.574% | 258 | +10.467% |
| 2026-08-24 | 30.97 | 30.97 | 30.97 | 30.97 | -0.948% | 24 | +11.101% |
| 2026-08-21 | 31.27 | 31.27 | 31.27 | 31.27 | +0.366% | 91 | +10.048% |
| 2026-08-20 | 31.29 | 31.35 | 31.14 | 31.15 | -0.691% | 6,624 | +10.451% |
| 2026-08-19 | 31.43 | 31.45 | 31.37 | 31.37 | -0.247% | 4,908 | +9.688% |
| 2026-08-18 | 31.45 | 31.45 | 31.45 | 31.45 | -1.653% | 35 | +9.417% |
| 2026-08-17 | 32.03 | 32.03 | 31.98 | 31.98 | -0.069% | 2,629 | +7.608% |
| 2026-08-14 | 32.00 | 32.00 | 32.00 | 32.00 | -0.159% | 13 | +7.534% |
| 2026-08-13 | 32.05 | 32.05 | 32.05 | 32.05 | +1.029% | 23 | +7.363% |
| 2026-08-12 | 31.83 | 31.83 | 31.72 | 31.72 | +0.658% | 1,003 | +8.467% |
| 2026-08-11 | 31.67 | 31.67 | 31.52 | 31.52 | -0.401% | 10,457 | +9.181% |
| 2026-08-10 | 31.79 | 31.79 | 31.64 | 31.64 | -0.405% | 4,961 | +8.743% |
| 2026-08-07 | 31.61 | 31.77 | 31.61 | 31.77 | +0.976% | 115 | +8.303% |
| 2026-08-06 | 31.50 | 31.50 | 31.46 | 31.46 | -0.414% | 988 | +9.360% |
| 2026-08-05 | 31.73 | 31.73 | 31.60 | 31.60 | -0.632% | 1,017 | +8.908% |
| 2026-08-04 | 31.55 | 31.80 | 31.55 | 31.80 | +3.204% | 2,084 | +8.220% |
| 2026-08-03 | 30.38 | 30.84 | 30.38 | 30.81 | +1.459% | 2,611 | +11.687% |
| 2026-07-31 | 30.44 | 30.44 | 30.37 | 30.37 | +0.666% | 514 | +13.316% |
| 2026-07-30 | 30.17 | 30.17 | 30.17 | 30.17 | +3.519% | 213 | +14.070% |
| 2026-07-29 | 29.42 | 29.42 | 29.14 | 29.14 | -1.999% | 4,185 | +18.085% |
| 2026-07-28 | 29.61 | 29.85 | 29.61 | 29.73 | -0.839% | 1,737 | +15.725% |
| 2026-07-27 | 29.99 | 29.99 | 29.99 | 29.99 | -0.278% | 102 | +14.754% |
| 2026-07-24 | 30.10 | 30.10 | 30.07 | 30.07 | -1.104% | 1,137 | +14.435% |
| 2026-07-23 | 30.41 | 30.41 | 30.41 | 30.41 | -1.699% | 67 | +13.171% |
| 2026-07-22 | 30.88 | 30.93 | 30.88 | 30.93 | -0.401% | 220 | +11.248% |
| 2026-07-21 | 31.06 | 31.06 | 31.06 | 31.06 | +1.635% | 94 | +10.802% |
| 2026-07-20 | 30.56 | 30.56 | 30.56 | 30.56 | -0.083% | 42 | +12.614% |
| 2026-07-17 | 30.31 | 30.58 | 30.31 | 30.58 | -1.117% | 140 | +12.520% |
| 2026-07-16 | 30.93 | 30.93 | 30.93 | 30.93 | -1.303% | 188 | +11.263% |
| 2026-07-15 | 31.35 | 31.35 | 31.34 | 31.34 | -0.261% | 111 | +9.813% |
| 2026-07-14 | 31.42 | 31.42 | 31.42 | 31.42 | +0.795% | 13 | +9.527% |
| 2026-07-13 | 31.17 | 31.17 | 31.17 | 31.17 | -1.333% | 18 | +10.398% |
| 2026-07-10 | 31.59 | 31.59 | 31.59 | 31.59 | +0.237% | 13 | +8.926% |
| 2026-07-09 | 31.52 | 31.52 | 31.52 | 31.52 | +1.143% | 15 | +9.184% |
| 2026-07-08 | 31.16 | 31.16 | 31.16 | 31.16 | +0.260% | 24 | +10.431% |
| 2026-07-07 | 31.22 | 31.23 | 31.03 | 31.08 | -1.209% | 1,014 | +10.719% |
| 2026-07-06 | 31.46 | 31.46 | 31.46 | 31.46 | +0.815% | 13 | +9.380% |
| 2026-07-02 | 31.20 | 31.20 | 31.20 | 31.20 | -1.155% | 26 | +10.271% |
| 2026-07-01 | 31.61 | 31.61 | 31.57 | 31.57 | -1.109% | 116 | +8.998% |
| 2026-06-30 | 31.92 | 31.92 | 31.92 | 31.92 | +1.262% | 12 | +7.789% |
| 2026-06-29 | 31.53 | 31.53 | 31.53 | 31.53 | +1.468% | 13 | +9.149% |
| 2026-06-26 | 31.07 | 31.07 | 31.07 | 31.07 | -0.591% | 80 | +10.751% |
| 2026-06-25 | 31.25 | 31.25 | 31.25 | 31.25 | +0.504% | 14 | +10.096% |
| 2026-06-24 | 31.10 | 31.10 | 31.10 | 31.10 | -0.474% | 59 | +10.651% |
| 2026-06-23 | 31.23 | 31.25 | 31.23 | 31.25 | -2.441% | 802 | +10.126% |
| 2026-06-22 | 31.96 | 32.03 | 31.96 | 32.03 | -0.284% | 106 | +7.438% |
| 2026-06-18 | 32.12 | 32.12 | 32.12 | 32.12 | +1.982% | 72 | +7.133% |
| 2026-06-17 | 31.49 | 31.49 | 31.49 | 31.49 | -0.873% | 7 | +9.256% |
| 2026-06-16 | 32.22 | 32.24 | 31.77 | 31.77 | -1.319% | 723 | +8.302% |
| 2026-06-15 | 32.14 | 32.20 | 32.14 | 32.20 | +2.473% | 664 | +6.873% |
| 2026-06-12 | 31.31 | 31.42 | 31.31 | 31.42 | +0.573% | 1,108 | +9.516% |
| 2026-06-11 | 30.87 | 31.24 | 30.79 | 31.24 | +2.999% | 18,773 | +10.143% |
| 2026-06-10 | 30.96 | 30.96 | 30.33 | 30.33 | -1.619% | 362 | +13.447% |
| 2026-06-09 | 30.62 | 30.83 | 30.56 | 30.83 | -1.115% | 766 | +11.610% |
| 2026-06-08 | 31.17 | 31.29 | 31.17 | 31.18 | +1.305% | 533 | +10.366% |
| 2026-06-05 | 32.39 | 32.39 | 30.78 | 30.78 | -6.534% | 2,538 | +11.805% |
| 2026-06-04 | 32.65 | 33.01 | 32.65 | 32.93 | -0.687% | 2,991 | +4.499% |
| 2026-06-03 | 33.16 | 33.16 | 33.16 | 33.16 | -0.367% | 45 | +3.781% |
| 2026-06-02 | 33.16 | 33.28 | 33.16 | 33.28 | +0.713% | 727 | +3.400% |
| 2026-06-01 | 33.08 | 33.08 | 33.04 | 33.04 | +0.743% | 1,067 | +4.138% |
| 2026-05-29 | 32.80 | 32.80 | 32.80 | 32.80 | +0.526% | 135 | +4.912% |
| 2026-05-28 | 32.52 | 32.63 | 32.52 | 32.63 | +1.122% | 629 | +5.464% |
| 2026-05-27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.116% | 111 | +6.648% |
| 2026-05-26 | 32.30 | 32.30 | 32.30 | 32.30 | +2.215% | 147 | +6.524% |
| 2026-05-22 | 31.66 | 31.66 | 31.60 | 31.60 | +0.565% | 142 | +8.884% |
| 2026-05-21 | 31.35 | 31.43 | 31.35 | 31.43 | +0.386% | 740 | +9.498% |
| 2026-05-20 | 31.30 | 31.30 | 31.30 | 31.30 | +2.155% | 52 | +9.921% |
| 2026-05-19 | 30.64 | 30.64 | 30.64 | 30.64 | -0.805% | 16 | +12.289% |
| 2026-05-18 | 30.98 | 30.98 | 30.70 | 30.89 | -0.675% | 521 | +11.386% |
| 2026-05-15 | 31.02 | 31.10 | 31.02 | 31.10 | -2.112% | 1,694 | +10.634% |
| 2026-05-14 | 31.60 | 31.77 | 31.60 | 31.77 | +1.009% | 290 | +8.298% |
| 2026-05-13 | 31.48 | 31.52 | 31.46 | 31.46 | +1.419% | 2,319 | +9.391% |
| 2026-05-12 | 30.33 | 31.02 | 30.33 | 31.02 | -1.287% | 15,247 | +10.943% |
| 2026-05-11 | 31.42 | 31.42 | 31.42 | 31.42 | +0.441% | 363 | +9.516% |
| 2026-05-08 | 31.13 | 31.28 | 31.05 | 31.28 | +3.447% | 22,757 | +9.998% |
| 2026-05-07 | 30.18 | 30.24 | 30.18 | 30.24 | -0.193% | 2,880 | +13.790% |
| 2026-05-06 | 30.11 | 30.30 | 30.11 | 30.30 | +3.000% | 338 | +13.570% |
| 2026-05-05 | 29.30 | 29.50 | 29.30 | 29.42 | +1.887% | 8,905 | +16.978% |
| 2026-05-04 | 28.82 | 28.87 | 28.80 | 28.87 | -0.221% | 232 | +19.185% |
| 2026-05-01 | 28.90 | 28.99 | 28.90 | 28.94 | +1.409% | 1,836 | +18.921% |
| 2026-04-30 | 28.32 | 28.55 | 28.29 | 28.53 | +1.118% | 2,373 | +20.596% |
| 2026-04-29 | 28.05 | 28.22 | 28.05 | 28.22 | +0.655% | 2,077 | +21.944% |
| 2026-04-28 | 27.92 | 28.03 | 27.92 | 28.03 | -0.993% | 137 | +22.743% |
| 2026-04-27 | 28.22 | 28.32 | 28.22 | 28.32 | -0.028% | 921 | +21.524% |
| 2026-04-24 | 28.00 | 28.32 | 28.00 | 28.32 | +2.067% | 379 | +21.491% |
| 2026-04-23 | 27.69 | 27.75 | 27.66 | 27.75 | -0.488% | 529 | +24.002% |
| 2026-04-22 | 27.72 | 27.89 | 27.72 | 27.89 | +1.756% | 194 | +23.397% |
| 2026-04-21 | 27.51 | 27.51 | 27.40 | 27.40 | -0.410% | 208 | +25.564% |
| 2026-04-20 | 27.52 | 27.52 | 27.52 | 27.52 | -0.414% | 207 | +25.049% |
| 2026-04-17 | 27.61 | 27.66 | 27.61 | 27.63 | +1.096% | 752 | +24.532% |
| 2026-04-16 | 27.24 | 27.33 | 27.07 | 27.33 | +0.375% | 428 | +25.897% |
| 2026-04-15 | 26.83 | 27.23 | 26.83 | 27.23 | +1.368% | 266 | +26.368% |
| 2026-04-14 | 26.62 | 26.86 | 26.62 | 26.86 | +1.667% | 349 | +28.098% |
| 2026-04-13 | 26.07 | 26.42 | 26.07 | 26.42 | +0.924% | 3,261 | +30.233% |
| 2026-04-10 | 26.20 | 26.20 | 26.11 | 26.18 | +0.119% | 600 | +31.437% |
| 2026-04-09 | 25.87 | 26.15 | 25.87 | 26.15 | +0.902% | 1,019 | +31.594% |
| 2026-04-08 | 26.00 | 26.27 | 25.81 | 25.91 | +2.946% | 6,645 | +32.781% |
| 2026-04-07 | 24.88 | 25.19 | 24.87 | 25.17 | -0.019% | 15,367 | +36.692% |
| 2026-04-06 | 25.26 | 25.26 | 25.15 | 25.18 | +0.425% | 6,001 | +36.666% |
| 2026-04-02 | 24.78 | 25.07 | 24.78 | 25.07 | +0.053% | 2,471 | +37.247% |
| 2026-04-01 | 24.97 | 25.06 | 24.97 | 25.06 | +1.112% | 524 | +37.320% |
| 2026-03-31 | 24.29 | 24.78 | 24.20 | 24.78 | +3.965% | 1,326 | +38.848% |
| 2026-03-30 | 24.05 | 24.12 | 23.73 | 23.84 | -0.815% | 4,115 | +44.354% |
| 2026-03-27 | 24.43 | 24.43 | 24.03 | 24.03 | -2.540% | 993 | +43.178% |
| 2026-03-26 | 24.90 | 25.18 | 24.66 | 24.66 | -2.996% | 48,966 | +39.541% |
| 2026-03-25 | 25.52 | 25.65 | 25.35 | 25.42 | +0.926% | 26,278 | +35.361% |
| 2026-03-24 | 25.23 | 25.28 | 25.11 | 25.19 | -1.059% | 2,276 | +36.614% |
| 2026-03-23 | 25.75 | 25.79 | 25.36 | 25.46 | +1.467% | 995 | +35.168% |
| 2026-03-20 | 25.30 | 25.33 | 25.09 | 25.09 | -2.514% | 435 | +37.151% |
| 2026-03-19 | 25.53 | 25.74 | 25.51 | 25.74 | -0.394% | 29,583 | +33.704% |
| 2026-03-18 | 26.38 | 26.38 | 25.84 | 25.84 | -2.026% | 1,082 | +33.177% |
| 2026-03-17 | 26.43 | 26.46 | 26.36 | 26.37 | +0.697% | 1,070 | +30.479% |
| 2026-03-16 | 26.26 | 26.36 | 26.19 | 26.19 | +1.324% | 705 | +31.388% |
| 2026-03-13 | 26.29 | 26.34 | 25.76 | 25.85 | -0.676% | 1,503 | +33.128% |
| 2026-03-12 | 26.25 | 26.27 | 26.02 | 26.02 | -2.480% | 968 | +32.229% |
| 2026-03-11 | 26.83 | 26.89 | 26.50 | 26.68 | +0.010% | 35,776 | +28.950% |
| 2026-03-10 | 26.60 | 26.87 | 26.55 | 26.68 | +0.181% | 31,923 | +28.962% |
| 2026-03-09 | 26.63 | 26.63 | 26.63 | 26.63 | +1.586% | 58 | +29.196% |
| 2026-03-06 | 26.40 | 26.40 | 26.22 | 26.22 | -1.767% | 213 | +31.244% |
| 2026-03-05 | 26.55 | 26.69 | 26.45 | 26.69 | -0.484% | 605 | +28.925% |
| 2026-03-04 | 26.66 | 26.88 | 26.66 | 26.82 | +1.943% | 25,181 | +28.301% |
| 2026-03-03 | 26.03 | 26.45 | 25.89 | 26.31 | -1.434% | 5,525 | +30.795% |
| 2026-03-02 | 26.45 | 27.24 | 26.45 | 26.69 | +0.272% | 91,932 | +28.919% |
| 2026-02-27 | 26.51 | 26.62 | 26.51 | 26.62 | -0.319% | 119 | +29.270% |
| 2026-02-26 | 26.83 | 26.85 | 26.70 | 26.70 | -1.467% | 243 | +28.858% |
| 2026-02-25 | 26.88 | 27.10 | 26.88 | 27.10 | +1.756% | 333 | +26.968% |
| 2026-02-24 | 26.44 | 26.73 | 26.44 | 26.63 | +1.475% | 3,545 | +29.197% |
| 2026-02-23 | 26.43 | 26.43 | 26.20 | 26.25 | -1.611% | 987 | +31.103% |
| 2026-02-20 | 26.38 | 26.69 | 26.38 | 26.68 | +1.109% | 1,297 | +28.991% |
| 2026-02-19 | 26.33 | 26.38 | 26.33 | 26.38 | -0.555% | 146 | +30.422% |
| 2026-02-18 | 26.42 | 26.56 | 26.42 | 26.53 | +1.014% | 268 | +29.698% |
| 2026-02-17 | 26.15 | 26.26 | 26.05 | 26.26 | -0.196% | 322 | +31.013% |
| 2026-02-13 | 26.37 | 26.50 | 26.32 | 26.32 | +0.193% | 659 | +30.755% |
| 2026-02-12 | 27.03 | 27.03 | 26.27 | 26.27 | -2.629% | 1,327 | +31.008% |
| 2026-02-11 | 26.82 | 26.97 | 26.82 | 26.97 | +0.412% | 308 | +27.564% |
| 2026-02-10 | 26.95 | 26.95 | 26.86 | 26.86 | -0.784% | 222 | +28.090% |
| 2026-02-09 | 26.62 | 27.11 | 26.62 | 27.08 | +0.987% | 4,530 | +27.085% |
| 2026-02-06 | 26.49 | 26.84 | 25.22 | 26.81 | +2.743% | 96,103 | +28.340% |
| 2026-02-05 | 26.27 | 26.51 | 25.98 | 26.10 | -2.002% | 70,405 | +31.860% |
| 2026-02-04 | 27.97 | 27.97 | 26.40 | 26.63 | -2.624% | 3,240 | +29.221% |
| 2026-02-03 | 27.35 | 27.35 | 27.35 | 27.35 | -2.577% | 15 | +25.830% |
| 2026-02-02 | 28.38 | 28.38 | 28.07 | 28.07 | +1.156% | 10,009 | +22.588% |
| 2026-01-30 | 27.75 | 27.75 | 27.75 | 27.75 | -2.195% | 66 | +24.004% |
| 2026-01-29 | 28.87 | 28.87 | 27.94 | 28.37 | -1.066% | 378 | +21.282% |
| 2026-01-28 | 28.68 | 28.68 | 28.68 | 28.68 | +0.683% | 6 | +19.990% |
| 2026-01-27 | 28.48 | 28.48 | 28.48 | 28.48 | +1.513% | 0 | +20.810% |
| 2026-01-26 | 28.06 | 28.06 | 28.06 | 28.06 | +0.678% | 0 | +22.638% |
| 2026-01-23 | 27.78 | 27.87 | 27.78 | 27.87 | +0.697% | 533 | +23.469% |
| 2026-01-22 | 27.52 | 27.68 | 27.52 | 27.68 | +1.159% | 237 | +24.330% |
| 2026-01-21 | 27.06 | 27.36 | 26.94 | 27.36 | +2.252% | 345 | +25.770% |
| 2026-01-20 | 26.76 | 26.76 | 26.76 | 26.76 | -3.816% | 175 | +28.602% |
| 2026-01-16 | 27.81 | 27.82 | 27.63 | 27.82 | +0.048% | 926 | +23.695% |
| 2026-01-15 | 28.15 | 28.16 | 27.81 | 27.81 | +0.474% | 1,301 | +23.754% |
| 2026-01-14 | 27.63 | 27.67 | 27.63 | 27.67 | -1.635% | 114 | +24.341% |
| 2026-01-13 | 28.04 | 28.13 | 28.04 | 28.13 | -0.398% | 319 | +22.308% |
| 2026-01-12 | 28.21 | 28.25 | 28.21 | 28.25 | +0.076% | 214 | +21.821% |
| 2026-01-09 | 28.22 | 28.22 | 28.22 | 28.22 | +1.766% | 84 | +21.914% |
| 2026-01-08 | 27.68 | 27.73 | 27.68 | 27.73 | -0.943% | 361 | +24.067% |
| 2026-01-07 | 28.00 | 28.00 | 28.00 | 28.00 | +0.058% | 197 | +22.898% |
| 2026-01-06 | 27.83 | 27.98 | 27.82 | 27.98 | +1.563% | 2,759 | +22.968% |
| 2026-01-05 | 27.70 | 27.78 | 27.55 | 27.55 | +1.308% | 423 | +24.890% |
| 2026-01-02 | 27.45 | 27.45 | 27.20 | 27.20 | -0.430% | 422 | +26.523% |
| 2025-12-31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.439% | 298 | +25.979% |
| 2025-12-30 | 27.81 | 27.81 | 27.67 | 27.71 | -0.403% | 207 | +24.166% |
| 2025-12-29 | 27.75 | 27.82 | 27.75 | 27.82 | -0.777% | 207 | +23.666% |
| 2025-12-26 | 28.04 | 28.04 | 28.04 | 28.04 | -0.043% | 14 | +22.705% |
| 2025-12-24 | 28.05 | 28.05 | 28.05 | 28.05 | +0.532% | 46 | +22.652% |
| 2025-12-23 | 27.83 | 27.91 | 27.83 | 27.91 | +0.479% | 1,044 | +23.305% |
| 2025-12-22 | 27.73 | 27.77 | 27.73 | 27.77 | +0.644% | 225 | +23.896% |
| 2025-12-19 | 27.51 | 27.60 | 27.51 | 27.60 | +1.510% | 568 | +24.693% |
| 2025-12-18 | 27.20 | 27.31 | 27.12 | 27.19 | +1.860% | 511 | +26.577% |
| 2025-12-17 | 26.95 | 26.95 | 26.69 | 26.69 | -2.465% | 748 | +28.931% |
| 2025-12-16 | 27.22 | 27.36 | 27.13 | 27.36 | +0.262% | 919 | +25.753% |
| 2025-12-15 | 27.31 | 27.31 | 27.29 | 27.29 | -0.404% | 235 | +26.082% |
| 2025-12-12 | 27.44 | 27.53 | 27.40 | 27.40 | -2.526% | 409 | +25.573% |
| 2025-12-11 | 27.93 | 28.11 | 27.93 | 28.11 | -0.582% | 447 | +22.401% |
| 2025-12-10 | 28.28 | 28.28 | 28.28 | 28.28 | +0.519% | 123 | +21.689% |
| 2025-12-09 | 28.13 | 28.13 | 28.13 | 28.13 | +0.276% | 35 | +22.321% |
| 2025-12-08 | 28.05 | 28.05 | 28.05 | 28.05 | -0.321% | 18 | +22.658% |
| 2025-12-05 | 28.06 | 28.14 | 28.06 | 28.14 | +0.541% | 146 | +22.264% |
| 2025-12-04 | 27.98 | 27.99 | 27.93 | 27.99 | -0.199% | 298 | +22.925% |
| 2025-12-03 | 27.95 | 28.05 | 27.95 | 28.05 | +0.166% | 674 | +22.681% |
| 2025-12-02 | 27.83 | 28.00 | 27.83 | 28.00 | +0.930% | 919 | +22.885% |
| 2025-12-01 | 27.69 | 27.81 | 27.69 | 27.74 | -0.361% | 1,532 | +24.027% |
| 2025-11-28 | 27.84 | 27.84 | 27.84 | 27.84 | +0.635% | 77 | +23.580% |
| 2025-11-26 | 27.67 | 27.67 | 27.67 | 27.67 | +0.998% | 317 | +24.364% |
| 2025-11-25 | 27.13 | 27.40 | 27.13 | 27.40 | +0.451% | 1,884 | +25.605% |
| 2025-11-24 | 27.02 | 27.27 | 27.02 | 27.27 | +2.879% | 2,633 | +26.172% |
| 2025-11-21 | 26.22 | 26.62 | 26.22 | 26.51 | +0.841% | 1,975 | +29.804% |
| 2025-11-20 | 27.67 | 27.67 | 26.29 | 26.29 | -2.733% | 4,588 | +30.896% |
| 2025-11-19 | 26.95 | 27.03 | 26.86 | 27.03 | +0.489% | 3,212 | +27.318% |
| 2025-11-18 | 26.64 | 26.98 | 26.64 | 26.90 | -1.271% | 678 | +27.941% |
| 2025-11-17 | 27.40 | 27.41 | 27.24 | 27.24 | -1.011% | 1,409 | +26.315% |
| 2025-11-14 | 27.38 | 27.75 | 27.38 | 27.52 | +0.053% | 2,908 | +25.038% |
| 2025-11-13 | 27.97 | 27.97 | 27.47 | 27.50 | -2.490% | 3,518 | +25.105% |
| 2025-11-12 | 28.21 | 28.21 | 28.21 | 28.21 | -0.111% | 134 | +21.989% |
| 2025-11-11 | 28.05 | 28.25 | 28.03 | 28.24 | -0.460% | 2,100 | +21.854% |
| 2025-11-10 | 28.02 | 28.37 | 28.02 | 28.37 | +2.391% | 1,409 | +21.294% |
| 2025-11-07 | 27.47 | 27.71 | 27.38 | 27.71 | -0.318% | 322 | +24.194% |
| 2025-11-06 | 27.77 | 27.80 | 27.77 | 27.80 | -2.038% | 275 | +23.799% |
| 2025-11-05 | 28.51 | 28.51 | 28.37 | 28.37 | +0.799% | 289 | +21.276% |
| 2025-11-04 | 28.45 | 28.45 | 28.15 | 28.15 | -2.212% | 997 | +22.245% |
| 2025-11-03 | 28.75 | 29.14 | 28.75 | 28.79 | +0.400% | 10,921 | +19.541% |
| 2025-10-31 | 28.67 | 28.67 | 28.67 | 28.67 | +0.491% | 33 | +20.018% |
| 2025-10-30 | 28.75 | 28.75 | 28.53 | 28.53 | -1.756% | 1,006 | +20.607% |
| 2025-10-29 | 29.06 | 29.06 | 29.04 | 29.04 | +0.342% | 195 | +18.489% |
| 2025-10-28 | 28.73 | 28.94 | 28.73 | 28.94 | +0.983% | 2,156 | +18.895% |
| 2025-10-27 | 28.66 | 28.66 | 28.66 | 28.66 | +2.247% | 31 | +20.064% |
| 2025-10-24 | 28.07 | 28.11 | 28.03 | 28.03 | +1.232% | 4,091 | +22.761% |
| 2025-10-23 | 27.47 | 27.69 | 27.47 | 27.69 | +1.240% | 114 | +24.273% |
| 2025-10-22 | 27.61 | 27.61 | 27.13 | 27.35 | -1.428% | 1,063 | +25.814% |
| 2025-10-21 | 27.66 | 27.75 | 27.66 | 27.75 | -0.021% | 438 | +24.017% |
| 2025-10-20 | 27.76 | 27.76 | 27.75 | 27.75 | +1.665% | 111 | +23.992% |
| 2025-10-17 | 27.11 | 27.30 | 27.01 | 27.30 | +0.958% | 1,627 | +26.056% |
| 2025-10-16 | 27.39 | 27.41 | 26.89 | 27.04 | -0.430% | 2,238 | +27.263% |
| 2025-10-15 | 27.43 | 27.43 | 27.12 | 27.16 | +0.768% | 632 | +26.716% |
| 2025-10-14 | 26.89 | 26.95 | 26.83 | 26.95 | -1.031% | 641 | +27.689% |
| 2025-10-13 | 27.21 | 27.23 | 27.21 | 27.23 | +3.245% | 480 | +26.373% |
| 2025-10-10 | 28.51 | 28.51 | 26.37 | 26.37 | -6.869% | 206 | +30.474% |
| 2025-10-09 | 28.32 | 28.32 | 28.32 | 28.32 | -0.320% | 104 | +21.512% |
| 2025-10-08 | 28.01 | 28.41 | 28.01 | 28.41 | +2.282% | 1,830 | +21.124% |
| 2025-10-07 | 28.23 | 28.23 | 27.78 | 27.78 | -1.206% | 823 | +23.888% |
| 2025-10-06 | 28.03 | 28.19 | 28.03 | 28.11 | +1.548% | 438 | +22.394% |
| 2025-10-03 | 27.90 | 27.96 | 27.69 | 27.69 | -0.802% | 522 | +24.288% |
| 2025-10-02 | 27.74 | 27.94 | 27.74 | 27.91 | +0.631% | 5,690 | +23.292% |
| 2025-10-01 | 27.71 | 27.75 | 27.71 | 27.73 | +1.033% | 13,813 | +24.070% |
| 2025-09-30 | 27.17 | 27.45 | 27.17 | 27.45 | +0.579% | 297 | +25.352% |
| 2025-09-29 | 27.60 | 27.60 | 27.29 | 27.29 | +0.734% | 726 | +26.078% |
| 2025-09-26 | 26.78 | 27.09 | 26.78 | 27.09 | +0.920% | 229 | +27.003% |
| 2025-09-25 | 26.86 | 26.86 | 26.53 | 26.85 | -0.890% | 368 | +28.171% |
| 2025-09-24 | 27.26 | 27.26 | 27.05 | 27.09 | -0.624% | 1,452 | +27.030% |
| 2025-09-23 | 27.55 | 27.56 | 27.26 | 27.26 | -1.523% | 2,349 | +26.237% |
| 2025-09-22 | 27.39 | 27.69 | 27.39 | 27.68 | +1.050% | 825 | +24.314% |
| 2025-09-19 | 27.18 | 27.39 | 27.14 | 27.39 | +1.413% | 1,970 | +25.619% |
| 2025-09-18 | 26.95 | 27.17 | 26.95 | 27.01 | +1.930% | 6,985 | +27.394% |
| 2025-09-17 | 26.48 | 26.89 | 26.26 | 26.50 | -0.609% | 15,039 | +29.853% |
| 2025-09-16 | 26.65 | 26.71 | 26.64 | 26.66 | -0.018% | 23,234 | +29.062% |
| 2025-09-15 | 26.64 | 26.67 | 26.61 | 26.67 | +1.499% | 327 | +29.038% |
| 2025-09-12 | 26.29 | 26.31 | 26.27 | 26.27 | +0.791% | 1,931 | +30.971% |
| 2025-09-11 | 26.07 | 26.07 | 26.07 | 26.07 | +1.134% | 1 | +32.007% |
| 2025-09-10 | 25.77 | 25.77 | 25.77 | 25.77 | +0.067% | 1 | +33.505% |
| 2025-09-09 | 25.76 | 25.76 | 25.76 | 25.76 | +0.644% | 55 | +33.594% |
| 2025-09-08 | 25.59 | 25.59 | 25.59 | 25.59 | +0.937% | 4 | +34.455% |
| 2025-09-05 | 25.35 | 25.35 | 25.35 | 25.35 | -0.010% | 88 | +35.714% |
| 2025-09-04 | 25.36 | 25.36 | 25.36 | 25.36 | +1.765% | 0 | +35.701% |
| 2025-09-03 | 24.92 | 24.92 | 24.92 | 24.92 | +1.061% | 15 | +38.096% |
| 2025-09-02 | 24.66 | 24.66 | 24.66 | 24.66 | -1.107% | 12 | +39.560% |
| 2025-08-29 | 24.93 | 24.93 | 24.93 | 24.93 | -1.950% | 2 | +38.016% |
| 2025-08-28 | 25.43 | 25.43 | 25.43 | 25.43 | +0.872% | 0 | +35.325% |
| 2025-08-27 | 25.21 | 25.21 | 25.21 | 25.21 | +0.324% | 0 | +36.505% |
| 2025-08-26 | 25.13 | 25.13 | 25.13 | 25.13 | +0.457% | 1 | +36.948% |
| 2025-08-25 | 25.01 | 25.01 | 25.01 | 25.01 | -0.260% | 16 | +37.575% |
| 2025-08-22 | 24.71 | 25.08 | 24.71 | 25.08 | +2.421% | 242 | +37.217% |
| 2025-08-21 | 24.48 | 24.48 | 24.48 | 24.48 | -0.736% | 0 | +40.539% |
| 2025-08-20 | 24.67 | 24.67 | 24.67 | 24.67 | -0.877% | 0 | +39.504% |
| 2025-08-19 | 25.33 | 25.33 | 24.83 | 24.88 | -2.523% | 336 | +38.281% |
| 2025-08-18 | 25.45 | 25.53 | 25.45 | 25.53 | +0.049% | 121 | +34.793% |
| 2025-08-15 | 25.53 | 25.53 | 25.52 | 25.52 | -0.961% | 146 | +34.858% |
| 2025-08-14 | 25.84 | 25.84 | 25.76 | 25.76 | -0.059% | 155 | +33.563% |
| 2025-08-13 | 25.75 | 25.78 | 25.75 | 25.78 | +0.065% | 221 | +33.483% |
| 2025-08-12 | 25.69 | 25.76 | 25.69 | 25.76 | +2.431% | 141 | +33.570% |
| 2025-08-11 | 25.42 | 25.42 | 25.15 | 25.15 | -0.689% | 309 | +36.817% |
| 2025-08-08 | 25.30 | 25.32 | 25.27 | 25.32 | +1.806% | 310 | +35.874% |
| 2025-08-07 | 24.88 | 24.88 | 24.88 | 24.88 | +0.455% | 18 | +38.328% |
| 2025-08-06 | 24.41 | 24.76 | 24.39 | 24.76 | +2.545% | 201 | +38.957% |
| 2025-08-05 | 24.51 | 24.51 | 24.15 | 24.15 | -1.504% | 207 | +42.493% |
| 2025-08-04 | 24.39 | 24.52 | 24.39 | 24.52 | +3.497% | 340 | +40.350% |
| 2025-08-01 | 23.87 | 23.87 | 23.69 | 23.69 | -3.707% | 219 | +45.258% |
| 2025-07-31 | 25.24 | 25.24 | 24.60 | 24.60 | -1.026% | 304 | +39.874% |
| 2025-07-30 | 24.94 | 25.04 | 24.86 | 24.86 | +0.329% | 202 | +38.439% |
| 2025-07-29 | 24.88 | 24.88 | 24.77 | 24.77 | -0.526% | 329 | +38.895% |
| 2025-07-28 | 24.91 | 24.91 | 24.91 | 24.91 | +0.639% | 3 | +38.165% |
| 2025-07-25 | 24.75 | 24.75 | 24.75 | 24.75 | +0.343% | 15 | +39.048% |
| 2025-07-24 | 24.53 | 24.70 | 24.53 | 24.66 | +0.689% | 318 | +39.524% |
| 2025-07-23 | 24.26 | 24.49 | 24.24 | 24.49 | +0.545% | 444 | +40.485% |
| 2025-07-22 | 24.29 | 24.36 | 24.29 | 24.36 | -0.839% | 262 | +41.251% |
| 2025-07-21 | 24.71 | 24.71 | 24.57 | 24.57 | +0.911% | 302 | +40.067% |
| 2025-07-18 | 24.34 | 24.34 | 24.34 | 24.34 | -0.158% | 102 | +41.343% |
| 2025-07-17 | 24.39 | 24.43 | 24.38 | 24.38 | +1.507% | 568 | +41.119% |
| 2025-07-16 | 23.85 | 24.02 | 23.85 | 24.02 | +0.107% | 396 | +43.247% |
| 2025-07-15 | 24.13 | 24.13 | 24.00 | 24.00 | +0.222% | 329 | +43.399% |
| 2025-07-14 | 23.94 | 23.94 | 23.94 | 23.94 | +0.221% | 20 | +43.718% |
| 2025-07-11 | 23.89 | 23.89 | 23.89 | 23.89 | -0.438% | 63 | +44.035% |
| 2025-07-10 | 24.00 | 24.00 | 24.00 | 24.00 | -0.175% | 3 | +43.405% |
| 2025-07-09 | 24.04 | 24.04 | 24.04 | 24.04 | +1.294% | 1 | +43.154% |
| 2025-07-08 | 23.79 | 23.82 | 23.73 | 23.73 | -0.168% | 410 | +45.006% |
| 2025-07-07 | 23.77 | 23.77 | 23.77 | 23.77 | -1.082% | 159 | +44.762% |
| 2025-07-03 | 24.02 | 24.03 | 23.94 | 24.03 | +1.937% | 5,423 | +43.196% |
| 2025-07-02 | 23.57 | 23.57 | 23.57 | 23.57 | +1.180% | 663 | +45.970% |
| 2025-07-01 | 23.21 | 23.35 | 23.21 | 23.30 | -1.362% | 1,566 | +47.693% |
| 2025-06-30 | 23.61 | 23.64 | 23.59 | 23.62 | +0.026% | 3,254 | +45.682% |
| 2025-06-27 | 23.61 | 23.61 | 23.61 | 23.61 | +1.522% | 104 | +45.720% |
| 2025-06-26 | 23.26 | 23.26 | 23.26 | 23.26 | +1.571% | 5 | +47.938% |
| 2025-06-25 | 22.90 | 22.90 | 22.90 | 22.90 | +0.248% | 145 | +50.262% |
| 2025-06-24 | 22.84 | 22.84 | 22.84 | 22.84 | +2.494% | 3 | +50.634% |
| 2025-06-23 | 22.14 | 22.29 | 22.14 | 22.29 | +1.708% | 307 | +54.391% |
| 2025-06-20 | 21.91 | 21.91 | 21.91 | 21.91 | -0.735% | 3 | +57.029% |
| 2025-06-18 | 22.28 | 22.28 | 22.08 | 22.08 | -0.047% | 578 | +55.875% |
| 2025-06-17 | 22.09 | 22.09 | 22.09 | 22.09 | -1.440% | 6 | +55.801% |
| 2025-06-16 | 22.41 | 22.41 | 22.41 | 22.41 | +2.288% | 38 | +53.558% |
| 2025-06-13 | 21.91 | 21.91 | 21.91 | 21.91 | -2.166% | 2 | +57.072% |
| 2025-06-12 | 22.39 | 22.39 | 22.39 | 22.39 | +0.136% | 0 | +53.670% |
| 2025-06-11 | 22.36 | 22.36 | 22.36 | 22.36 | -0.227% | 2 | +53.879% |
| 2025-06-10 | 22.41 | 22.41 | 22.41 | 22.41 | +0.670% | 8 | +53.530% |
| 2025-06-09 | 22.26 | 22.26 | 22.26 | 22.26 | +0.188% | 6 | +54.559% |
| 2025-06-06 | 22.22 | 22.22 | 22.22 | 22.22 | +1.561% | 12 | +54.849% |
| 2025-06-05 | 22.18 | 22.18 | 21.88 | 21.88 | -1.357% | 1,504 | +57.267% |
| 2025-06-04 | 22.08 | 22.18 | 22.08 | 22.18 | +0.208% | 2,810 | +55.133% |
| 2025-06-03 | 22.13 | 22.13 | 22.13 | 22.13 | +1.139% | 5 | +55.456% |
| 2025-06-02 | 21.80 | 21.89 | 21.80 | 21.89 | +0.682% | 106 | +57.227% |
| 2025-05-30 | 21.48 | 21.74 | 21.48 | 21.74 | -0.007% | 935 | +58.299% |
| 2025-05-29 | 21.74 | 21.74 | 21.74 | 21.74 | +0.181% | 0 | +58.288% |
| 2025-05-28 | 21.70 | 21.70 | 21.70 | 21.70 | -0.425% | 0 | +58.574% |
| 2025-05-27 | 21.79 | 21.79 | 21.79 | 21.79 | +2.649% | 1 | +57.900% |
| 2025-05-23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.861% | 3 | +62.082% |
| 2025-05-22 | 21.41 | 21.41 | 21.41 | 21.41 | +0.064% | 0 | +60.686% |
| 2025-05-21 | 21.40 | 21.40 | 21.40 | 21.40 | -1.382% | 12 | +60.788% |
| 2025-05-20 | 21.70 | 21.70 | 21.70 | 21.70 | -0.350% | 5 | +58.566% |
| 2025-05-19 | 21.78 | 21.78 | 21.78 | 21.78 | +0.217% | 5 | +58.010% |
| 2025-05-16 | 21.73 | 21.73 | 21.73 | 21.73 | +0.290% | 12 | +58.353% |
| 2025-05-15 | 21.64 | 21.67 | 21.64 | 21.67 | +0.016% | 509 | +58.811% |
| 2025-05-14 | 21.66 | 21.66 | 21.66 | 21.66 | +0.458% | 1 | +58.836% |
| 2025-05-13 | 21.57 | 21.57 | 21.57 | 21.57 | +1.427% | 0 | +59.564% |
| 2025-05-12 | 21.26 | 21.26 | 21.26 | 21.26 | +3.086% | 0 | +61.842% |
| 2025-05-09 | 20.63 | 20.63 | 20.63 | 20.63 | -0.008% | 2 | +66.836% |
| 2025-05-08 | 20.63 | 20.63 | 20.63 | 20.63 | +0.696% | 0 | +66.823% |
| 2025-05-07 | 20.48 | 20.48 | 20.48 | 20.48 | -0.132% | 10 | +67.984% |
| 2025-05-06 | 20.51 | 20.51 | 20.51 | 20.51 | -0.625% | 10 | +67.763% |
| 2025-05-05 | 20.64 | 20.64 | 20.64 | 20.64 | +0.292% | 2 | +66.715% |
| 2025-05-02 | 20.58 | 20.58 | 20.58 | 20.58 | +0.417% | 13 | +67.201% |
| 2025-05-01 | 20.49 | 20.49 | 20.49 | 20.49 | +0.441% | 10 | +67.898% |
| 2025-04-30 | 20.40 | 20.40 | 20.40 | 20.40 | +0.077% | 0 | +68.638% |
| 2025-04-29 | 20.39 | 20.39 | 20.39 | 20.39 | +0.241% | 0 | +68.767% |
| 2025-04-28 | 20.34 | 20.34 | 20.34 | 20.34 | +0.049% | 58 | +69.174% |
| 2025-04-25 | 20.33 | 20.33 | 20.33 | 20.33 | +0.445% | 0 | +69.257% |
| 2025-04-24 | 20.24 | 20.24 | 20.24 | 20.24 | +1.505% | 2 | +70.010% |
| 2025-04-23 | 19.94 | 19.94 | 19.94 | 19.94 | +0.583% | 4 | +72.568% |
| 2025-04-22 | 19.82 | 19.82 | 19.82 | 19.82 | +1.173% | 16 | +73.574% |
| 2025-04-21 | 19.59 | 19.59 | 19.59 | 19.59 | -1.063% | 5 | +75.611% |
| 2025-04-17 | 19.76 | 19.80 | 19.76 | 19.80 | +0.032% | 540 | +73.744% |
| 2025-04-16 | 19.84 | 19.84 | 19.73 | 19.80 | -1.153% | 2,621 | +73.800% |
| 2025-04-15 | 20.01 | 20.03 | 19.98 | 20.03 | 0.000% | 4,286 | +71.796% |