FEPI
REX FANG & Innovation Equity Premium Income ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:24:46 AM EDT
43.40USD+0.451%(+0.19)117,470
43.41Bid43.44Ask0.03SpreadFEPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.41 | 43.43 | 43.38 | 43.40 | +0.440% | 117,470 | 0.000% |
| 2026-10-02 | 43.23 | 43.37 | 43.11 | 43.21 | +0.840% | 209,499 | +0.440% |
| 2026-10-01 | 43.01 | 43.05 | 42.66 | 42.85 | +0.023% | 277,237 | +1.284% |
| 2026-09-30 | 42.83 | 43.09 | 42.80 | 42.84 | -0.186% | 117,181 | +1.307% |
| 2026-09-29 | 42.89 | 43.11 | 42.80 | 42.92 | +0.304% | 124,443 | +1.118% |
| 2026-09-28 | 43.01 | 43.13 | 42.66 | 42.79 | -0.926% | 219,429 | +1.426% |
| 2026-09-25 | 43.23 | 43.28 | 43.02 | 43.19 | +0.226% | 247,369 | +0.486% |
| 2026-09-24 | 42.80 | 43.17 | 42.72 | 43.09 | +0.029% | 262,258 | +0.713% |
| 2026-09-23 | 43.36 | 43.51 | 43.00 | 43.08 | -1.011% | 180,786 | +0.743% |
| 2026-09-22 | 43.50 | 43.60 | 43.47 | 43.52 | +0.184% | 155,804 | -0.276% |
| 2026-09-21 | 43.00 | 43.48 | 42.99 | 43.44 | +1.757% | 371,733 | -0.092% |
| 2026-09-18 | 42.52 | 42.72 | 42.45 | 42.69 | +0.376% | 153,353 | +1.663% |
| 2026-09-17 | 42.28 | 42.64 | 42.28 | 42.53 | +1.893% | 203,200 | +2.046% |
| 2026-09-16 | 41.97 | 42.09 | 41.53 | 41.74 | -0.310% | 180,769 | +3.977% |
| 2026-09-15 | 42.18 | 42.21 | 41.82 | 41.87 | -0.688% | 126,651 | +3.654% |
| 2026-09-14 | 41.95 | 42.36 | 41.70 | 42.16 | -0.847% | 158,549 | +2.941% |
| 2026-09-11 | 42.54 | 42.68 | 42.47 | 42.52 | +0.831% | 127,510 | +2.070% |
| 2026-09-10 | 42.18 | 42.33 | 42.01 | 42.17 | -0.730% | 126,957 | +2.917% |
| 2026-09-09 | 42.65 | 42.66 | 42.31 | 42.48 | -0.445% | 185,336 | +2.166% |
| 2026-09-08 | 42.67 | 42.83 | 42.56 | 42.67 | +0.353% | 276,570 | +1.711% |
| 2026-09-04 | 42.50 | 42.68 | 42.36 | 42.52 | +0.283% | 146,864 | +2.070% |
| 2026-09-03 | 42.00 | 42.50 | 41.90 | 42.40 | +1.338% | 218,744 | +2.358% |
| 2026-09-02 | 41.72 | 41.90 | 41.59 | 41.84 | -0.072% | 181,878 | +3.728% |
| 2026-09-01 | 41.76 | 42.22 | 41.52 | 41.87 | -1.087% | 132,794 | +3.654% |
| 2026-08-31 | 42.01 | 42.34 | 42.01 | 42.33 | +0.546% | 157,597 | +2.528% |
| 2026-08-28 | 42.06 | 42.49 | 41.90 | 42.10 | +0.334% | 336,976 | +3.088% |
| 2026-08-27 | 41.77 | 42.01 | 41.73 | 41.96 | +1.011% | 150,612 | +3.432% |
| 2026-08-26 | 41.37 | 41.62 | 41.32 | 41.54 | -0.192% | 87,130 | +4.478% |
| 2026-08-25 | 41.58 | 41.83 | 41.50 | 41.62 | +0.873% | 93,741 | +4.277% |
| 2026-08-24 | 41.37 | 41.54 | 41.01 | 41.26 | -1.103% | 179,145 | +5.187% |
| 2026-08-21 | 41.63 | 41.88 | 41.47 | 41.72 | +0.530% | 132,712 | +4.027% |
| 2026-08-20 | 41.58 | 41.65 | 41.36 | 41.50 | -0.288% | 127,089 | +4.578% |
| 2026-08-19 | 41.70 | 41.77 | 41.22 | 41.62 | -0.431% | 112,623 | +4.277% |
| 2026-08-18 | 41.93 | 41.97 | 41.70 | 41.80 | -0.995% | 129,707 | +3.828% |
| 2026-08-17 | 42.47 | 42.54 | 42.20 | 42.22 | -0.518% | 158,769 | +2.795% |
| 2026-08-14 | 42.50 | 42.63 | 42.33 | 42.44 | +0.024% | 111,905 | +2.262% |
| 2026-08-13 | 41.81 | 42.54 | 41.77 | 42.43 | +1.507% | 194,608 | +2.286% |
| 2026-08-12 | 41.98 | 42.20 | 41.75 | 41.80 | +0.048% | 221,249 | +3.828% |
| 2026-08-11 | 41.98 | 41.98 | 41.67 | 41.78 | -0.215% | 175,283 | +3.877% |
| 2026-08-10 | 41.61 | 41.99 | 41.61 | 41.87 | +0.215% | 150,713 | +3.654% |
| 2026-08-07 | 41.82 | 41.87 | 41.44 | 41.78 | +0.796% | 191,383 | +3.877% |
| 2026-08-06 | 41.14 | 41.66 | 40.92 | 41.45 | +0.121% | 162,516 | +4.704% |
| 2026-08-05 | 41.56 | 41.66 | 41.38 | 41.40 | -0.767% | 114,787 | +4.831% |
| 2026-08-04 | 40.93 | 41.80 | 40.83 | 41.72 | +3.524% | 193,894 | +4.027% |
| 2026-08-03 | 39.70 | 40.40 | 39.50 | 40.30 | +1.333% | 215,905 | +7.692% |
| 2026-07-31 | 39.95 | 40.21 | 39.34 | 39.77 | +0.786% | 145,940 | +9.127% |
| 2026-07-30 | 38.37 | 39.52 | 38.37 | 39.46 | +3.897% | 344,838 | +9.985% |
| 2026-07-29 | 38.71 | 39.00 | 37.91 | 37.98 | -2.365% | 285,534 | +14.271% |
| 2026-07-28 | 39.02 | 39.22 | 38.30 | 38.90 | -1.768% | 256,620 | +11.568% |
| 2026-07-27 | 40.22 | 40.27 | 39.15 | 39.60 | -0.252% | 190,967 | +9.596% |
| 2026-07-24 | 40.37 | 40.37 | 39.62 | 39.70 | -1.660% | 166,989 | +9.320% |
| 2026-07-23 | 40.76 | 40.86 | 40.11 | 40.37 | -2.299% | 208,257 | +7.506% |
| 2026-07-22 | 41.33 | 41.63 | 41.30 | 41.32 | -1.148% | 97,666 | +5.034% |
| 2026-07-21 | 41.33 | 41.83 | 41.30 | 41.80 | +2.200% | 119,151 | +3.828% |
| 2026-07-20 | 41.00 | 41.31 | 40.76 | 40.90 | +0.640% | 226,704 | +6.112% |
| 2026-07-17 | 40.17 | 41.21 | 39.85 | 40.64 | -1.765% | 433,968 | +6.791% |
| 2026-07-16 | 42.02 | 42.02 | 41.14 | 41.37 | -2.199% | 348,079 | +4.907% |
| 2026-07-15 | 42.50 | 42.58 | 41.83 | 42.30 | -0.330% | 231,698 | +2.600% |
| 2026-07-14 | 42.30 | 42.61 | 42.02 | 42.44 | +1.106% | 148,809 | +2.262% |
| 2026-07-13 | 42.30 | 42.50 | 41.84 | 41.98 | -1.650% | 147,636 | +3.393% |
| 2026-07-10 | 42.52 | 42.77 | 42.27 | 42.68 | +0.188% | 163,907 | +1.687% |
| 2026-07-09 | 42.10 | 42.60 | 41.91 | 42.60 | +1.768% | 134,971 | +1.878% |
| 2026-07-08 | 41.47 | 41.92 | 41.23 | 41.86 | -0.072% | 122,587 | +3.679% |
| 2026-07-07 | 42.21 | 42.21 | 41.47 | 41.89 | -1.505% | 164,923 | +3.605% |
| 2026-07-06 | 42.21 | 42.81 | 42.13 | 42.53 | +1.504% | 213,382 | +2.046% |
| 2026-07-02 | 42.75 | 43.00 | 41.60 | 41.90 | -1.735% | 218,024 | +3.580% |
| 2026-07-01 | 42.76 | 42.97 | 42.59 | 42.64 | -1.113% | 118,030 | +1.782% |
| 2026-06-30 | 42.44 | 43.17 | 42.44 | 43.12 | +1.770% | 138,621 | +0.649% |
| 2026-06-29 | 42.10 | 42.48 | 41.45 | 42.37 | +1.753% | 179,570 | +2.431% |
| 2026-06-26 | 41.40 | 42.16 | 41.24 | 41.64 | -0.502% | 297,622 | +4.227% |
| 2026-06-25 | 42.25 | 42.40 | 41.19 | 41.85 | +0.360% | 205,395 | +3.704% |
| 2026-06-24 | 42.21 | 42.48 | 41.42 | 41.70 | -1.418% | 198,143 | +4.077% |
| 2026-06-23 | 42.66 | 43.07 | 42.25 | 42.30 | -2.982% | 251,840 | +2.600% |
| 2026-06-22 | 44.17 | 44.50 | 43.51 | 43.60 | -1.335% | 235,429 | -0.459% |
| 2026-06-18 | 43.87 | 44.30 | 43.46 | 44.19 | +2.339% | 226,763 | -1.788% |
| 2026-06-17 | 43.93 | 43.94 | 43.09 | 43.18 | -1.640% | 165,178 | +0.509% |
| 2026-06-16 | 44.59 | 44.70 | 43.88 | 43.90 | -1.812% | 237,469 | -1.139% |
| 2026-06-15 | 44.29 | 44.84 | 44.29 | 44.71 | +2.853% | 216,815 | -2.930% |
| 2026-06-12 | 43.50 | 43.64 | 43.05 | 43.47 | +0.069% | 151,011 | -0.161% |
| 2026-06-11 | 42.91 | 43.45 | 42.46 | 43.44 | +1.141% | 228,982 | -0.092% |
| 2026-06-10 | 43.23 | 43.74 | 42.87 | 42.95 | -2.431% | 189,261 | +1.048% |
| 2026-06-09 | 44.85 | 44.99 | 42.87 | 44.02 | -1.323% | 273,606 | -1.408% |
| 2026-06-08 | 44.66 | 44.85 | 44.46 | 44.61 | +1.156% | 186,114 | -2.712% |
| 2026-06-05 | 45.59 | 45.59 | 43.95 | 44.10 | -3.649% | 340,000 | -1.587% |
| 2026-06-04 | 45.50 | 45.88 | 45.50 | 45.77 | +0.022% | 160,546 | -5.178% |
| 2026-06-03 | 46.33 | 46.33 | 45.63 | 45.76 | -1.230% | 289,983 | -5.157% |
| 2026-06-02 | 46.41 | 46.47 | 46.09 | 46.33 | -0.258% | 178,826 | -6.324% |
| 2026-06-01 | 46.60 | 46.60 | 46.33 | 46.45 | -0.450% | 284,908 | -6.566% |
| 2026-05-29 | 46.31 | 46.70 | 46.31 | 46.66 | +0.712% | 357,043 | -6.987% |
| 2026-05-28 | 45.71 | 46.37 | 45.71 | 46.33 | +1.268% | 340,334 | -6.324% |
| 2026-05-27 | 45.54 | 45.77 | 45.42 | 45.75 | -0.109% | 285,979 | -5.137% |
| 2026-05-26 | 45.60 | 45.88 | 45.56 | 45.80 | +1.283% | 365,025 | -5.240% |
| 2026-05-22 | 45.30 | 45.50 | 45.07 | 45.22 | +0.177% | 340,356 | -4.025% |
| 2026-05-21 | 44.91 | 45.30 | 44.68 | 45.14 | +0.736% | 224,902 | -3.855% |
| 2026-05-20 | 44.40 | 44.87 | 44.20 | 44.81 | +1.518% | 136,449 | -3.147% |
| 2026-05-19 | 44.32 | 44.42 | 43.71 | 44.14 | -0.653% | 200,456 | -1.676% |
| 2026-05-18 | 44.56 | 44.75 | 43.98 | 44.43 | -0.515% | 220,150 | -2.318% |
| 2026-05-15 | 44.58 | 45.00 | 44.40 | 44.66 | -1.020% | 208,367 | -2.821% |
| 2026-05-14 | 44.70 | 45.17 | 44.58 | 45.12 | +1.053% | 176,420 | -3.812% |
| 2026-05-13 | 44.60 | 44.83 | 44.11 | 44.65 | +0.157% | 180,699 | -2.800% |
| 2026-05-12 | 44.47 | 44.60 | 44.25 | 44.58 | +0.135% | 208,011 | -2.647% |
| 2026-05-11 | 44.32 | 44.58 | 44.32 | 44.52 | -0.157% | 207,351 | -2.516% |
| 2026-05-08 | 44.64 | 44.64 | 44.32 | 44.59 | +0.360% | 219,022 | -2.669% |
| 2026-05-07 | 44.16 | 44.66 | 44.16 | 44.43 | +0.771% | 180,221 | -2.318% |
| 2026-05-06 | 43.75 | 44.12 | 43.64 | 44.09 | +0.892% | 176,785 | -1.565% |
| 2026-05-05 | 43.80 | 43.88 | 43.64 | 43.70 | +0.160% | 130,630 | -0.686% |
| 2026-05-04 | 43.59 | 43.83 | 43.42 | 43.63 | +0.391% | 160,466 | -0.527% |
| 2026-05-01 | 43.23 | 43.57 | 43.19 | 43.46 | +0.882% | 153,270 | -0.138% |
| 2026-04-30 | 43.14 | 43.21 | 42.60 | 43.08 | +0.349% | 170,707 | +0.743% |
| 2026-04-29 | 42.91 | 42.98 | 42.67 | 42.93 | -0.116% | 117,811 | +1.095% |
| 2026-04-28 | 42.88 | 43.06 | 42.69 | 42.98 | -0.601% | 118,734 | +0.977% |
| 2026-04-27 | 43.08 | 43.25 | 42.90 | 43.24 | +0.558% | 182,355 | +0.370% |
| 2026-04-24 | 42.80 | 43.09 | 42.66 | 43.00 | +1.511% | 193,862 | +0.930% |
| 2026-04-23 | 42.75 | 42.78 | 42.08 | 42.36 | -1.074% | 294,745 | +2.455% |
| 2026-04-22 | 42.63 | 42.84 | 42.43 | 42.82 | -0.673% | 112,871 | +1.355% |
| 2026-04-21 | 43.30 | 43.40 | 43.00 | 43.11 | -0.185% | 205,791 | +0.673% |
| 2026-04-20 | 43.38 | 43.44 | 42.85 | 43.19 | -0.415% | 239,329 | +0.486% |
| 2026-04-17 | 43.34 | 43.55 | 43.22 | 43.37 | +0.370% | 238,113 | +0.069% |
| 2026-04-16 | 43.10 | 43.32 | 42.76 | 43.21 | +0.676% | 205,542 | +0.440% |
| 2026-04-15 | 42.25 | 42.92 | 42.25 | 42.92 | +1.754% | 175,030 | +1.118% |
| 2026-04-14 | 42.00 | 42.21 | 41.99 | 42.18 | +1.127% | 159,688 | +2.892% |
| 2026-04-13 | 41.19 | 41.76 | 41.18 | 41.71 | +1.459% | 204,733 | +4.052% |
| 2026-04-10 | 41.00 | 41.19 | 40.84 | 41.11 | +0.268% | 112,684 | +5.570% |
| 2026-04-09 | 41.10 | 41.10 | 40.65 | 41.00 | -0.170% | 197,991 | +5.854% |
| 2026-04-08 | 41.71 | 41.72 | 40.90 | 41.07 | +1.133% | 181,740 | +5.673% |
| 2026-04-07 | 40.47 | 40.61 | 40.03 | 40.61 | +0.074% | 126,781 | +6.870% |
| 2026-04-06 | 40.46 | 40.77 | 40.40 | 40.58 | +0.495% | 124,522 | +6.949% |
| 2026-04-02 | 39.57 | 40.40 | 39.35 | 40.38 | +0.398% | 174,136 | +7.479% |
| 2026-04-01 | 40.03 | 40.50 | 39.95 | 40.22 | +1.386% | 165,786 | +7.907% |
| 2026-03-31 | 38.61 | 39.80 | 38.61 | 39.67 | +4.039% | 173,827 | +9.403% |
| 2026-03-30 | 38.88 | 39.01 | 37.90 | 38.13 | -1.422% | 235,067 | +13.821% |
| 2026-03-27 | 39.17 | 39.25 | 38.63 | 38.68 | -2.051% | 306,251 | +12.203% |
| 2026-03-26 | 40.38 | 40.38 | 39.44 | 39.49 | -3.021% | 312,418 | +9.901% |
| 2026-03-25 | 40.97 | 41.09 | 40.61 | 40.72 | -1.571% | 128,228 | +6.582% |
| 2026-03-24 | 41.78 | 41.90 | 41.16 | 41.37 | -1.312% | 277,428 | +4.907% |
| 2026-03-23 | 41.80 | 42.37 | 41.66 | 41.92 | +1.550% | 235,112 | +3.531% |
| 2026-03-20 | 41.92 | 41.92 | 41.03 | 41.28 | -1.691% | 265,383 | +5.136% |
| 2026-03-19 | 41.65 | 42.18 | 41.42 | 41.99 | -0.166% | 148,014 | +3.358% |
| 2026-03-18 | 42.33 | 42.53 | 42.06 | 42.06 | -0.802% | 88,467 | +3.186% |
| 2026-03-17 | 42.36 | 42.57 | 42.23 | 42.40 | +0.308% | 95,558 | +2.358% |
| 2026-03-16 | 42.34 | 42.59 | 42.26 | 42.27 | +1.004% | 100,051 | +2.673% |
| 2026-03-13 | 42.23 | 42.55 | 41.75 | 41.85 | -0.735% | 108,304 | +3.704% |
| 2026-03-12 | 42.56 | 42.68 | 42.04 | 42.16 | -1.449% | 122,886 | +2.941% |
| 2026-03-11 | 42.80 | 43.13 | 42.65 | 42.78 | +0.920% | 114,417 | +1.449% |
| 2026-03-10 | 42.44 | 42.73 | 42.25 | 42.39 | +0.474% | 183,469 | +2.383% |
| 2026-03-09 | 41.12 | 42.27 | 41.03 | 42.19 | +1.540% | 126,214 | +2.868% |
| 2026-03-06 | 41.83 | 42.19 | 41.45 | 41.55 | -1.540% | 117,693 | +4.452% |
| 2026-03-05 | 41.89 | 42.36 | 41.70 | 42.20 | +0.404% | 152,224 | +2.844% |
| 2026-03-04 | 41.48 | 42.22 | 41.42 | 42.03 | +1.948% | 176,996 | +3.260% |
| 2026-03-03 | 40.81 | 41.36 | 40.38 | 41.23 | -0.945% | 155,029 | +5.272% |
| 2026-03-02 | 40.78 | 41.71 | 40.66 | 41.62 | +0.653% | 278,572 | +4.277% |
| 2026-02-27 | 41.29 | 41.55 | 41.08 | 41.35 | -0.649% | 160,687 | +4.958% |
| 2026-02-26 | 41.87 | 41.87 | 41.08 | 41.62 | -0.668% | 272,568 | +4.277% |
| 2026-02-25 | 41.42 | 41.94 | 41.42 | 41.90 | -0.380% | 239,701 | +3.580% |
| 2026-02-24 | 41.60 | 42.16 | 41.25 | 42.06 | +1.398% | 185,388 | +3.186% |
| 2026-02-23 | 42.00 | 42.00 | 41.23 | 41.48 | -1.799% | 174,016 | +4.629% |
| 2026-02-20 | 41.78 | 42.41 | 41.68 | 42.24 | +0.715% | 113,294 | +2.746% |
| 2026-02-19 | 41.80 | 42.14 | 41.75 | 41.94 | 0.000% | 97,108 | +3.481% |
| 2026-02-18 | 41.63 | 42.26 | 41.45 | 41.94 | +0.987% | 95,720 | +3.481% |
| 2026-02-17 | 41.20 | 41.76 | 40.82 | 41.53 | -0.192% | 175,581 | +4.503% |
| 2026-02-13 | 41.49 | 41.90 | 41.01 | 41.61 | +0.142% | 137,875 | +4.302% |
| 2026-02-12 | 42.62 | 42.65 | 41.43 | 41.55 | -2.462% | 193,796 | +4.450% |
| 2026-02-11 | 43.00 | 43.13 | 42.23 | 42.60 | -0.328% | 141,146 | +1.878% |
| 2026-02-10 | 43.06 | 43.12 | 42.67 | 42.74 | -0.187% | 131,860 | +1.544% |
| 2026-02-09 | 42.20 | 43.08 | 41.97 | 42.82 | +1.565% | 180,501 | +1.355% |
| 2026-02-06 | 41.26 | 42.22 | 41.17 | 42.16 | +2.330% | 215,992 | +2.941% |
| 2026-02-05 | 41.49 | 41.88 | 40.87 | 41.20 | -1.506% | 345,329 | +5.340% |
| 2026-02-04 | 42.99 | 42.99 | 41.35 | 41.83 | -3.839% | 429,453 | +3.753% |
| 2026-02-03 | 44.25 | 44.26 | 42.98 | 43.50 | -0.956% | 264,394 | -0.230% |
| 2026-02-02 | 43.69 | 44.15 | 43.69 | 43.92 | +0.274% | 203,521 | -1.184% |
| 2026-01-30 | 44.00 | 44.31 | 43.56 | 43.80 | -1.039% | 207,186 | -0.913% |
| 2026-01-29 | 44.60 | 44.61 | 43.50 | 44.26 | -0.740% | 359,447 | -1.943% |
| 2026-01-28 | 44.82 | 44.94 | 44.51 | 44.59 | -1.978% | 206,001 | -2.669% |
| 2026-01-27 | 45.54 | 45.62 | 45.21 | 45.49 | +0.597% | 145,424 | -4.594% |
| 2026-01-26 | 45.10 | 45.48 | 45.10 | 45.22 | +0.044% | 239,217 | -4.025% |
| 2026-01-23 | 44.99 | 45.35 | 44.81 | 45.20 | +0.089% | 231,367 | -3.982% |
| 2026-01-22 | 45.38 | 45.38 | 44.86 | 45.16 | +0.894% | 202,347 | -3.897% |
| 2026-01-21 | 44.61 | 44.98 | 44.22 | 44.76 | +0.494% | 216,924 | -3.038% |
| 2026-01-20 | 44.85 | 45.11 | 44.47 | 44.54 | -1.894% | 392,525 | -2.559% |
| 2026-01-16 | 45.73 | 45.75 | 45.23 | 45.40 | +0.066% | 189,034 | -4.405% |
| 2026-01-15 | 45.64 | 45.76 | 45.31 | 45.37 | +0.044% | 121,194 | -4.342% |
| 2026-01-14 | 45.81 | 45.81 | 45.00 | 45.35 | -1.306% | 192,414 | -4.300% |
| 2026-01-13 | 45.95 | 45.99 | 45.70 | 45.95 | +0.360% | 125,847 | -5.550% |
| 2026-01-12 | 45.33 | 45.93 | 45.33 | 45.78 | +0.318% | 148,187 | -5.209% |
| 2026-01-09 | 45.21 | 45.66 | 45.09 | 45.64 | +1.130% | 137,709 | -4.908% |
| 2026-01-08 | 45.46 | 45.46 | 44.96 | 45.13 | -0.791% | 212,980 | -3.833% |
| 2026-01-07 | 45.39 | 45.69 | 45.30 | 45.49 | +0.419% | 141,407 | -4.594% |
| 2026-01-06 | 45.47 | 45.47 | 45.00 | 45.30 | -0.352% | 177,152 | -4.194% |
| 2026-01-05 | 45.55 | 45.64 | 45.30 | 45.46 | +0.642% | 202,091 | -4.531% |
| 2026-01-02 | 45.97 | 46.05 | 44.97 | 45.17 | -0.834% | 154,654 | -3.919% |
| 2025-12-31 | 45.87 | 45.98 | 45.53 | 45.55 | -0.676% | 139,036 | -4.720% |
| 2025-12-30 | 45.76 | 45.98 | 45.74 | 45.86 | +0.109% | 125,853 | -5.364% |
| 2025-12-29 | 45.62 | 45.83 | 45.54 | 45.81 | -0.196% | 175,634 | -5.261% |
| 2025-12-26 | 45.99 | 46.06 | 45.87 | 45.90 | -0.196% | 224,761 | -5.447% |
| 2025-12-24 | 45.89 | 45.99 | 45.76 | 45.99 | -1.919% | 123,541 | -5.632% |
| 2025-12-23 | 46.63 | 46.89 | 46.51 | 46.89 | +0.558% | 279,527 | -7.443% |
| 2025-12-22 | 46.83 | 46.83 | 46.47 | 46.63 | +0.431% | 213,996 | -6.927% |
| 2025-12-19 | 45.84 | 46.47 | 45.84 | 46.43 | +1.820% | 152,908 | -6.526% |
| 2025-12-18 | 45.50 | 45.80 | 45.35 | 45.60 | +2.059% | 130,794 | -4.825% |
| 2025-12-17 | 45.80 | 45.80 | 44.66 | 44.68 | -2.232% | 247,668 | -2.865% |
| 2025-12-16 | 45.40 | 45.80 | 45.33 | 45.70 | +0.462% | 164,754 | -5.033% |
| 2025-12-15 | 46.17 | 46.23 | 45.46 | 45.49 | -1.023% | 181,872 | -4.594% |
| 2025-12-12 | 46.61 | 46.67 | 45.73 | 45.96 | -1.331% | 155,486 | -5.570% |
| 2025-12-11 | 46.53 | 46.61 | 46.05 | 46.58 | -0.171% | 94,547 | -6.827% |
| 2025-12-10 | 46.51 | 46.74 | 46.38 | 46.66 | -0.064% | 79,160 | -6.987% |
| 2025-12-09 | 46.43 | 46.69 | 46.35 | 46.69 | +0.538% | 60,173 | -7.046% |
| 2025-12-08 | 46.52 | 46.64 | 46.25 | 46.44 | +0.259% | 77,594 | -6.546% |
| 2025-12-05 | 46.15 | 46.55 | 46.15 | 46.32 | +0.281% | 84,886 | -6.304% |
| 2025-12-04 | 46.14 | 46.26 | 45.98 | 46.19 | +0.130% | 93,962 | -6.040% |
| 2025-12-03 | 46.01 | 46.25 | 45.80 | 46.13 | -0.475% | 131,170 | -5.918% |
| 2025-12-02 | 46.16 | 46.57 | 46.12 | 46.35 | +1.024% | 115,729 | -6.365% |
| 2025-12-01 | 45.38 | 45.94 | 45.26 | 45.88 | 0.000% | 152,699 | -5.405% |
| 2025-11-28 | 45.67 | 45.88 | 45.54 | 45.88 | +1.236% | 58,116 | -5.405% |
| 2025-11-26 | 45.00 | 45.45 | 44.87 | 45.32 | +1.410% | 172,368 | -4.237% |
| 2025-11-25 | 44.40 | 44.72 | 43.76 | 44.69 | -2.253% | 137,071 | -2.887% |
| 2025-11-24 | 44.40 | 45.74 | 44.40 | 45.72 | +3.909% | 139,747 | -5.074% |
| 2025-11-21 | 44.01 | 44.54 | 43.01 | 44.00 | +0.023% | 239,456 | -1.364% |
| 2025-11-20 | 46.18 | 46.23 | 43.80 | 43.99 | -2.591% | 249,575 | -1.341% |
| 2025-11-19 | 45.35 | 45.88 | 44.66 | 45.16 | -0.397% | 180,899 | -3.897% |
| 2025-11-18 | 45.49 | 45.81 | 44.81 | 45.34 | -0.891% | 201,402 | -4.279% |
| 2025-11-17 | 46.07 | 46.44 | 45.39 | 45.75 | -1.064% | 158,142 | -5.132% |
| 2025-11-14 | 45.37 | 46.63 | 45.16 | 46.24 | -0.065% | 223,238 | -6.142% |
| 2025-11-13 | 47.39 | 47.39 | 45.96 | 46.27 | -2.733% | 167,251 | -6.203% |
| 2025-11-12 | 47.98 | 47.99 | 47.24 | 47.57 | -0.231% | 118,369 | -8.766% |
| 2025-11-11 | 47.92 | 47.94 | 47.45 | 47.68 | -0.914% | 119,504 | -8.977% |
| 2025-11-10 | 47.69 | 48.23 | 47.69 | 48.12 | +2.318% | 224,664 | -9.809% |
| 2025-11-07 | 46.56 | 47.03 | 45.86 | 47.03 | +0.064% | 228,603 | -7.718% |
| 2025-11-06 | 48.02 | 48.03 | 46.89 | 47.00 | -1.858% | 193,845 | -7.660% |
| 2025-11-05 | 47.54 | 48.06 | 47.30 | 47.89 | +0.949% | 141,327 | -9.376% |
| 2025-11-04 | 47.69 | 48.11 | 47.40 | 47.44 | -2.024% | 262,491 | -8.516% |
| 2025-11-03 | 48.50 | 48.69 | 48.35 | 48.42 | +0.021% | 134,733 | -10.368% |
| 2025-10-31 | 48.71 | 48.73 | 48.22 | 48.41 | +0.980% | 103,352 | -10.349% |
| 2025-10-30 | 48.37 | 48.53 | 47.89 | 47.94 | -1.520% | 251,797 | -9.470% |
| 2025-10-29 | 48.65 | 48.72 | 48.35 | 48.68 | -1.736% | 182,997 | -10.846% |
| 2025-10-28 | 49.48 | 49.68 | 49.31 | 49.54 | +0.528% | 148,383 | -12.394% |
| 2025-10-27 | 49.18 | 49.31 | 49.10 | 49.28 | +1.514% | 186,445 | -11.932% |
| 2025-10-24 | 48.36 | 48.63 | 48.35 | 48.55 | +1.262% | 152,374 | -10.598% |
| 2025-10-23 | 47.30 | 47.98 | 47.20 | 47.94 | +1.311% | 120,346 | -9.470% |
| 2025-10-22 | 47.93 | 47.96 | 46.71 | 47.32 | -1.499% | 244,123 | -8.284% |
| 2025-10-21 | 48.15 | 48.22 | 47.81 | 48.04 | +0.042% | 152,117 | -9.659% |
| 2025-10-20 | 47.81 | 48.22 | 47.80 | 48.02 | +1.244% | 258,312 | -9.621% |
| 2025-10-17 | 47.07 | 47.59 | 46.89 | 47.43 | +0.551% | 127,882 | -8.497% |
| 2025-10-16 | 47.56 | 47.87 | 46.95 | 47.17 | -0.359% | 99,015 | -7.992% |
| 2025-10-15 | 47.50 | 47.69 | 46.90 | 47.34 | +0.831% | 101,436 | -8.323% |
| 2025-10-14 | 46.83 | 47.33 | 46.38 | 46.95 | -0.635% | 82,022 | -7.561% |
| 2025-10-13 | 47.00 | 47.30 | 46.70 | 47.25 | +1.854% | 97,110 | -8.148% |
| 2025-10-10 | 47.46 | 47.65 | 46.28 | 46.39 | -2.398% | 186,956 | -6.445% |
| 2025-10-09 | 47.58 | 47.58 | 47.25 | 47.53 | -0.063% | 88,786 | -8.689% |
| 2025-10-08 | 47.30 | 47.56 | 47.30 | 47.56 | +0.656% | 69,523 | -8.747% |
| 2025-10-07 | 47.43 | 47.53 | 47.07 | 47.25 | -0.063% | 114,174 | -8.148% |
| 2025-10-06 | 47.49 | 47.54 | 47.10 | 47.28 | +0.532% | 200,900 | -8.206% |
| 2025-10-03 | 47.44 | 47.44 | 46.81 | 47.03 | -0.655% | 113,738 | -7.718% |
| 2025-10-02 | 47.51 | 47.51 | 47.08 | 47.34 | +0.510% | 87,782 | -8.323% |
| 2025-10-01 | 46.74 | 47.15 | 46.64 | 47.10 | +0.534% | 102,284 | -7.856% |
| 2025-09-30 | 46.82 | 46.85 | 46.51 | 46.85 | +0.085% | 53,650 | -7.364% |
| 2025-09-29 | 46.61 | 46.99 | 46.61 | 46.81 | +0.797% | 120,626 | -7.285% |
| 2025-09-26 | 46.31 | 46.44 | 46.00 | 46.44 | +0.607% | 116,317 | -6.546% |
| 2025-09-25 | 46.15 | 46.32 | 45.74 | 46.16 | -0.774% | 186,075 | -5.979% |
| 2025-09-24 | 46.77 | 46.77 | 46.32 | 46.52 | -2.125% | 109,493 | -6.707% |
| 2025-09-23 | 47.86 | 47.86 | 47.44 | 47.53 | -0.419% | 152,046 | -8.689% |
| 2025-09-22 | 47.76 | 47.92 | 47.67 | 47.73 | +0.042% | 195,387 | -9.072% |
| 2025-09-19 | 47.57 | 47.74 | 47.46 | 47.71 | +0.548% | 106,594 | -9.034% |
| 2025-09-18 | 47.30 | 47.59 | 47.19 | 47.45 | +1.259% | 136,257 | -8.535% |
| 2025-09-17 | 47.00 | 47.03 | 46.32 | 46.86 | -0.383% | 125,256 | -7.384% |
| 2025-09-16 | 47.08 | 47.09 | 46.94 | 47.04 | +0.213% | 103,729 | -7.738% |
| 2025-09-15 | 46.75 | 46.99 | 46.70 | 46.94 | +0.579% | 102,014 | -7.542% |
| 2025-09-12 | 46.50 | 46.75 | 46.48 | 46.67 | +0.474% | 78,165 | -7.007% |
| 2025-09-11 | 46.54 | 46.57 | 46.37 | 46.45 | +0.173% | 76,598 | -6.566% |
| 2025-09-10 | 46.79 | 46.79 | 46.31 | 46.37 | -0.194% | 77,967 | -6.405% |
| 2025-09-09 | 46.30 | 46.51 | 46.22 | 46.46 | +0.346% | 86,369 | -6.586% |
| 2025-09-08 | 46.20 | 46.36 | 46.14 | 46.30 | +0.630% | 116,512 | -6.263% |
| 2025-09-05 | 46.25 | 46.30 | 45.67 | 46.01 | +0.109% | 116,608 | -5.673% |
| 2025-09-04 | 45.56 | 45.96 | 45.43 | 45.96 | +1.033% | 111,219 | -5.570% |
| 2025-09-03 | 45.59 | 45.77 | 45.32 | 45.49 | +0.553% | 106,246 | -4.594% |
| 2025-09-02 | 44.90 | 45.30 | 44.53 | 45.24 | -0.287% | 150,215 | -4.067% |
| 2025-08-29 | 45.84 | 45.84 | 45.25 | 45.37 | -1.305% | 146,104 | -4.342% |
| 2025-08-28 | 45.77 | 46.00 | 45.58 | 45.97 | +0.878% | 142,612 | -5.591% |
| 2025-08-27 | 45.56 | 45.73 | 45.37 | 45.57 | -1.916% | 114,525 | -4.762% |
| 2025-08-26 | 46.30 | 46.52 | 46.16 | 46.46 | +0.411% | 97,391 | -6.586% |
| 2025-08-25 | 46.28 | 46.50 | 46.00 | 46.27 | -0.237% | 102,268 | -6.203% |
| 2025-08-22 | 45.60 | 46.55 | 45.45 | 46.38 | +1.956% | 111,270 | -6.425% |
| 2025-08-21 | 45.72 | 45.74 | 45.35 | 45.49 | -0.503% | 102,415 | -4.594% |
| 2025-08-20 | 45.93 | 45.94 | 44.82 | 45.72 | -0.695% | 195,924 | -5.074% |
| 2025-08-19 | 46.97 | 46.98 | 46.01 | 46.04 | -2.043% | 131,317 | -5.734% |
| 2025-08-18 | 46.90 | 47.03 | 46.77 | 47.00 | -0.127% | 104,890 | -7.660% |
| 2025-08-15 | 47.25 | 47.25 | 46.85 | 47.06 | -0.149% | 79,209 | -7.777% |
| 2025-08-14 | 47.00 | 47.20 | 46.89 | 47.13 | +0.149% | 75,497 | -7.914% |
| 2025-08-13 | 47.18 | 47.30 | 46.96 | 47.06 | -0.064% | 86,272 | -7.777% |
| 2025-08-12 | 47.01 | 47.14 | 46.76 | 47.09 | +0.555% | 99,634 | -7.836% |
| 2025-08-11 | 46.78 | 47.06 | 46.76 | 46.83 | +0.300% | 98,260 | -7.324% |
| 2025-08-08 | 46.52 | 46.75 | 46.44 | 46.69 | +0.712% | 78,493 | -7.046% |
| 2025-08-07 | 46.51 | 46.64 | 46.12 | 46.36 | +0.195% | 90,868 | -6.385% |
| 2025-08-06 | 45.70 | 46.27 | 45.69 | 46.27 | +1.292% | 86,251 | -6.203% |
| 2025-08-05 | 45.90 | 46.09 | 45.59 | 45.68 | +0.088% | 70,180 | -4.991% |
| 2025-08-04 | 45.39 | 45.70 | 45.28 | 45.64 | +1.580% | 106,614 | -4.908% |
| 2025-08-01 | 45.26 | 45.26 | 44.77 | 44.93 | -1.469% | 169,475 | -3.405% |
| 2025-07-31 | 46.18 | 46.18 | 45.50 | 45.60 | -0.306% | 114,877 | -4.825% |
| 2025-07-30 | 45.66 | 45.85 | 45.50 | 45.74 | +0.351% | 123,249 | -5.116% |
| 2025-07-29 | 45.90 | 45.98 | 45.52 | 45.58 | -0.480% | 95,160 | -4.783% |
| 2025-07-28 | 45.69 | 45.89 | 45.69 | 45.80 | +0.505% | 110,096 | -5.240% |
| 2025-07-25 | 45.50 | 45.71 | 45.41 | 45.57 | -0.066% | 113,664 | -4.762% |
| 2025-07-24 | 45.61 | 45.70 | 45.39 | 45.60 | +0.176% | 143,838 | -4.825% |
| 2025-07-23 | 45.41 | 45.52 | 45.16 | 45.52 | -1.536% | 121,571 | -4.657% |
| 2025-07-22 | 46.69 | 46.69 | 45.88 | 46.23 | -0.837% | 166,427 | -6.122% |
| 2025-07-21 | 46.51 | 46.75 | 46.40 | 46.62 | +0.583% | 239,780 | -6.907% |
| 2025-07-18 | 46.57 | 46.58 | 46.26 | 46.35 | -0.086% | 153,440 | -6.365% |
| 2025-07-17 | 46.33 | 46.45 | 46.12 | 46.39 | +0.173% | 146,464 | -6.445% |
| 2025-07-16 | 46.41 | 46.53 | 45.87 | 46.31 | +0.282% | 183,623 | -6.284% |
| 2025-07-15 | 46.20 | 46.33 | 46.18 | 46.18 | +0.022% | 95,086 | -6.020% |
| 2025-07-14 | 46.03 | 46.21 | 45.90 | 46.17 | +0.304% | 124,476 | -6.000% |
| 2025-07-11 | 46.00 | 46.09 | 45.81 | 46.03 | +0.174% | 66,905 | -5.714% |
| 2025-07-10 | 45.95 | 46.00 | 45.80 | 45.95 | +0.153% | 97,577 | -5.550% |
| 2025-07-09 | 45.70 | 45.94 | 45.70 | 45.88 | +0.416% | 101,504 | -5.405% |
| 2025-07-08 | 45.62 | 45.74 | 45.48 | 45.69 | +0.639% | 159,347 | -5.012% |
| 2025-07-07 | 45.49 | 45.51 | 45.32 | 45.40 | -0.504% | 113,861 | -4.405% |
| 2025-07-03 | 45.50 | 45.69 | 45.50 | 45.63 | +0.640% | 62,098 | -4.887% |
| 2025-07-02 | 45.17 | 45.35 | 44.96 | 45.34 | +0.711% | 73,211 | -4.279% |
| 2025-07-01 | 45.37 | 45.41 | 44.82 | 45.02 | -1.098% | 138,490 | -3.598% |
| 2025-06-30 | 45.56 | 45.65 | 45.45 | 45.52 | +0.375% | 155,972 | -4.657% |
| 2025-06-27 | 45.50 | 45.57 | 45.17 | 45.35 | -0.110% | 155,411 | -4.300% |
| 2025-06-26 | 45.25 | 45.41 | 45.10 | 45.40 | +0.777% | 199,570 | -4.405% |
| 2025-06-25 | 45.13 | 45.17 | 44.89 | 45.05 | -1.788% | 140,050 | -3.663% |
| 2025-06-24 | 45.45 | 45.94 | 45.45 | 45.87 | +1.617% | 206,426 | -5.385% |
| 2025-06-23 | 44.71 | 45.14 | 44.51 | 45.14 | +1.007% | 179,181 | -3.855% |
| 2025-06-20 | 45.12 | 45.19 | 44.51 | 44.69 | -0.357% | 108,552 | -2.887% |
| 2025-06-18 | 44.79 | 45.00 | 44.64 | 44.85 | +0.313% | 118,196 | -3.233% |
| 2025-06-17 | 44.91 | 44.97 | 44.64 | 44.71 | -0.423% | 85,034 | -2.930% |
| 2025-06-16 | 44.51 | 44.94 | 44.51 | 44.90 | +1.423% | 128,937 | -3.341% |
| 2025-06-13 | 44.30 | 44.60 | 44.14 | 44.27 | -0.718% | 68,486 | -1.965% |
| 2025-06-12 | 44.44 | 44.67 | 44.44 | 44.59 | +0.157% | 77,627 | -2.669% |
| 2025-06-11 | 44.66 | 44.79 | 44.45 | 44.52 | -0.224% | 134,384 | -2.516% |
| 2025-06-10 | 44.45 | 44.69 | 44.32 | 44.62 | +0.609% | 97,827 | -2.734% |
| 2025-06-09 | 43.96 | 44.40 | 43.96 | 44.35 | +0.750% | 107,506 | -2.142% |
| 2025-06-06 | 44.10 | 44.19 | 43.91 | 44.02 | +1.335% | 97,741 | -1.408% |
| 2025-06-05 | 43.96 | 44.23 | 43.24 | 43.44 | -1.160% | 96,427 | -0.092% |
| 2025-06-04 | 43.91 | 43.97 | 43.71 | 43.95 | +0.297% | 103,722 | -1.251% |
| 2025-06-03 | 43.51 | 43.95 | 43.37 | 43.82 | +0.828% | 93,836 | -0.958% |
| 2025-06-02 | 42.98 | 43.50 | 42.97 | 43.46 | +0.742% | 127,323 | -0.138% |
| 2025-05-30 | 43.21 | 43.23 | 42.51 | 43.14 | -0.069% | 113,131 | +0.603% |
| 2025-05-29 | 43.53 | 43.53 | 42.97 | 43.17 | +0.070% | 216,767 | +0.533% |
| 2025-05-28 | 43.34 | 43.39 | 43.09 | 43.14 | -2.243% | 99,306 | +0.603% |
| 2025-05-27 | 43.70 | 44.18 | 43.60 | 44.13 | +2.035% | 175,270 | -1.654% |
| 2025-05-23 | 43.12 | 43.55 | 43.02 | 43.25 | -0.939% | 130,827 | +0.347% |
| 2025-05-22 | 43.52 | 43.96 | 43.46 | 43.66 | +0.230% | 112,769 | -0.596% |
| 2025-05-21 | 43.86 | 44.36 | 43.35 | 43.56 | -1.045% | 99,971 | -0.367% |
| 2025-05-20 | 44.07 | 44.09 | 43.77 | 44.02 | -0.181% | 65,771 | -1.408% |
| 2025-05-19 | 43.63 | 44.19 | 43.57 | 44.10 | -0.204% | 102,137 | -1.587% |
| 2025-05-16 | 44.20 | 44.20 | 43.90 | 44.19 | +0.615% | 62,828 | -1.788% |
| 2025-05-15 | 43.85 | 44.13 | 43.64 | 43.92 | -0.091% | 79,034 | -1.184% |
| 2025-05-14 | 44.03 | 44.24 | 43.84 | 43.96 | +0.137% | 122,476 | -1.274% |
| 2025-05-13 | 43.87 | 43.91 | 43.73 | 43.90 | +0.527% | 197,883 | -1.139% |
| 2025-05-12 | 43.72 | 43.79 | 43.55 | 43.67 | +1.700% | 141,311 | -0.618% |
| 2025-05-09 | 42.95 | 43.12 | 42.73 | 42.94 | +0.351% | 81,882 | +1.071% |
| 2025-05-08 | 42.62 | 43.02 | 42.60 | 42.79 | +1.039% | 134,883 | +1.426% |
| 2025-05-07 | 42.36 | 42.49 | 41.88 | 42.35 | +0.546% | 82,292 | +2.479% |
| 2025-05-06 | 41.82 | 42.32 | 41.76 | 42.12 | -0.473% | 84,631 | +3.039% |
| 2025-05-05 | 42.30 | 42.50 | 42.24 | 42.32 | -0.330% | 78,503 | +2.552% |
| 2025-05-02 | 42.29 | 42.59 | 42.14 | 42.46 | +1.458% | 118,534 | +2.214% |
| 2025-05-01 | 42.01 | 42.20 | 41.84 | 41.85 | +0.795% | 128,814 | +3.704% |
| 2025-04-30 | 40.86 | 41.52 | 40.55 | 41.52 | +0.096% | 71,236 | +4.528% |
| 2025-04-29 | 41.32 | 41.64 | 41.22 | 41.48 | +0.145% | 53,515 | +4.629% |
| 2025-04-28 | 41.34 | 41.60 | 40.90 | 41.42 | +0.242% | 95,542 | +4.780% |
| 2025-04-25 | 40.82 | 41.44 | 40.64 | 41.32 | +1.498% | 122,415 | +5.034% |
| 2025-04-24 | 39.91 | 40.80 | 39.79 | 40.71 | +2.829% | 210,578 | +6.608% |
| 2025-04-23 | 39.90 | 40.20 | 39.46 | 39.59 | +0.866% | 142,648 | +9.624% |
| 2025-04-22 | 38.75 | 39.54 | 38.59 | 39.25 | +2.561% | 100,913 | +10.573% |
| 2025-04-21 | 38.68 | 38.84 | 37.77 | 38.27 | -2.223% | 140,148 | +13.405% |
| 2025-04-17 | 39.51 | 39.51 | 38.86 | 39.14 | -0.179% | 68,182 | +10.884% |
| 2025-04-16 | 39.54 | 39.84 | 38.55 | 39.21 | -2.946% | 142,393 | +10.686% |
| 2025-04-15 | 40.34 | 40.70 | 40.31 | 40.40 | 0.000% | 70,676 | +7.426% |