HCOW
Amplify ETF Trust Amplify COWS Covered Call ETF
stockNASDAQETF
At CloseOct 2, 2026
23.72USD+0.097%(+0.02)4,949
HCOW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.72 | 23.83 | 23.70 | 23.72 | +0.097% | 4,949 | 0.000% |
| 2026-10-01 | 23.50 | 23.77 | 23.44 | 23.70 | +1.139% | 5,388 | +0.097% |
| 2026-09-30 | 23.56 | 23.61 | 23.43 | 23.43 | -0.082% | 3,207 | +1.237% |
| 2026-09-29 | 23.53 | 23.59 | 23.39 | 23.45 | -1.817% | 8,622 | +1.154% |
| 2026-09-28 | 23.72 | 23.91 | 23.72 | 23.88 | -0.844% | 2,984 | -0.684% |
| 2026-09-25 | 24.08 | 24.17 | 24.05 | 24.09 | +0.750% | 2,085 | -1.522% |
| 2026-09-24 | 24.01 | 24.04 | 23.88 | 23.91 | -1.300% | 2,220 | -0.784% |
| 2026-09-23 | 24.30 | 24.33 | 24.19 | 24.22 | -0.155% | 7,287 | -2.075% |
| 2026-09-22 | 24.32 | 24.35 | 24.26 | 24.26 | -0.423% | 2,930 | -2.226% |
| 2026-09-21 | 24.25 | 24.41 | 24.25 | 24.36 | -0.092% | 3,776 | -2.640% |
| 2026-09-18 | 24.25 | 24.44 | 24.25 | 24.38 | -0.235% | 7,530 | -2.730% |
| 2026-09-17 | 24.76 | 24.76 | 24.44 | 24.44 | -0.400% | 7,743 | -2.958% |
| 2026-09-16 | 24.84 | 24.84 | 24.45 | 24.54 | -1.558% | 4,607 | -3.346% |
| 2026-09-15 | 25.51 | 25.51 | 24.93 | 24.93 | -0.852% | 3,779 | -4.852% |
| 2026-09-14 | 25.25 | 25.25 | 25.09 | 25.14 | +0.756% | 7,109 | -5.663% |
| 2026-09-11 | 25.00 | 25.00 | 24.80 | 24.95 | +0.531% | 5,025 | -4.950% |
| 2026-09-10 | 24.78 | 24.86 | 24.75 | 24.82 | -0.357% | 3,692 | -4.446% |
| 2026-09-09 | 24.90 | 25.02 | 24.84 | 24.91 | -0.964% | 10,481 | -4.787% |
| 2026-09-08 | 25.30 | 25.35 | 25.14 | 25.15 | -2.287% | 12,460 | -5.705% |
| 2026-09-04 | 25.63 | 25.86 | 25.63 | 25.74 | -0.682% | 8,498 | -7.862% |
| 2026-09-03 | 26.00 | 26.00 | 25.76 | 25.92 | +0.672% | 3,125 | -8.490% |
| 2026-09-02 | 25.75 | 25.80 | 25.75 | 25.75 | +0.384% | 1,690 | -7.874% |
| 2026-09-01 | 25.59 | 25.85 | 25.59 | 25.65 | -0.794% | 5,930 | -7.521% |
| 2026-08-31 | 25.89 | 25.98 | 25.82 | 25.85 | -0.535% | 13,604 | -8.255% |
| 2026-08-28 | 25.98 | 26.01 | 25.93 | 25.99 | -0.582% | 16,042 | -8.745% |
| 2026-08-27 | 26.26 | 26.26 | 26.09 | 26.14 | -0.263% | 2,575 | -9.277% |
| 2026-08-26 | 26.23 | 26.29 | 26.21 | 26.21 | -0.043% | 3,969 | -9.515% |
| 2026-08-25 | 26.50 | 26.50 | 26.09 | 26.22 | -0.348% | 8,718 | -9.554% |
| 2026-08-24 | 26.34 | 26.39 | 26.25 | 26.32 | +0.440% | 7,585 | -9.868% |
| 2026-08-21 | 26.53 | 26.53 | 25.97 | 26.20 | +0.975% | 13,925 | -9.472% |
| 2026-08-20 | 26.11 | 26.11 | 25.89 | 25.95 | -0.557% | 6,474 | -8.590% |
| 2026-08-19 | 26.07 | 26.35 | 26.06 | 26.09 | +1.020% | 12,171 | -9.099% |
| 2026-08-18 | 25.69 | 26.10 | 25.69 | 25.83 | +0.401% | 18,717 | -8.172% |
| 2026-08-17 | 26.02 | 26.02 | 25.70 | 25.73 | -1.015% | 6,352 | -7.803% |
| 2026-08-14 | 26.06 | 26.09 | 25.97 | 25.99 | -0.048% | 6,521 | -8.739% |
| 2026-08-13 | 25.91 | 26.06 | 25.84 | 26.00 | +0.764% | 7,364 | -8.783% |
| 2026-08-12 | 25.97 | 25.97 | 25.71 | 25.81 | -0.600% | 12,743 | -8.085% |
| 2026-08-11 | 26.04 | 26.04 | 25.94 | 25.96 | +0.328% | 13,760 | -8.637% |
| 2026-08-10 | 25.82 | 25.88 | 25.79 | 25.88 | +0.610% | 14,517 | -8.338% |
| 2026-08-07 | 25.80 | 25.81 | 25.69 | 25.72 | +0.472% | 6,292 | -7.779% |
| 2026-08-06 | 25.42 | 25.64 | 25.40 | 25.60 | +0.398% | 8,691 | -7.344% |
| 2026-08-05 | 25.59 | 25.59 | 25.40 | 25.50 | +0.182% | 7,579 | -6.976% |
| 2026-08-04 | 25.09 | 25.46 | 25.09 | 25.45 | +0.966% | 17,986 | -6.807% |
| 2026-08-03 | 25.27 | 25.31 | 25.11 | 25.21 | +0.896% | 6,264 | -5.907% |
| 2026-07-31 | 24.90 | 25.04 | 24.76 | 24.98 | +0.330% | 14,885 | -5.064% |
| 2026-07-30 | 24.80 | 24.90 | 24.63 | 24.90 | -1.994% | 11,052 | -4.750% |
| 2026-07-29 | 25.41 | 25.59 | 25.41 | 25.41 | -0.248% | 5,347 | -6.650% |
| 2026-07-28 | 24.76 | 25.53 | 24.76 | 25.47 | +2.212% | 4,036 | -6.881% |
| 2026-07-27 | 25.00 | 25.03 | 24.92 | 24.92 | +0.764% | 5,807 | -4.821% |
| 2026-07-24 | 24.64 | 24.76 | 24.54 | 24.73 | +2.508% | 5,602 | -4.094% |
| 2026-07-23 | 24.38 | 24.38 | 24.06 | 24.13 | -0.483% | 3,928 | -1.689% |
| 2026-07-22 | 24.22 | 24.27 | 24.20 | 24.24 | +0.141% | 1,739 | -2.163% |
| 2026-07-21 | 24.20 | 24.28 | 24.20 | 24.21 | +0.116% | 2,184 | -2.025% |
| 2026-07-20 | 24.17 | 24.29 | 24.15 | 24.18 | -0.581% | 4,112 | -1.912% |
| 2026-07-17 | 24.46 | 24.46 | 24.26 | 24.32 | -0.478% | 5,409 | -2.482% |
| 2026-07-16 | 24.43 | 24.47 | 24.38 | 24.44 | +1.142% | 2,915 | -2.948% |
| 2026-07-15 | 24.24 | 24.24 | 24.16 | 24.16 | +0.049% | 1,664 | -1.840% |
| 2026-07-14 | 24.39 | 24.39 | 24.09 | 24.15 | -0.260% | 9,429 | -1.792% |
| 2026-07-13 | 24.25 | 24.26 | 24.09 | 24.21 | +0.534% | 9,490 | -2.047% |
| 2026-07-10 | 24.16 | 24.16 | 24.09 | 24.09 | +0.594% | 1,965 | -1.524% |
| 2026-07-09 | 23.94 | 24.02 | 23.94 | 23.94 | +0.573% | 4,698 | -0.938% |
| 2026-07-08 | 23.81 | 23.85 | 23.74 | 23.81 | -0.988% | 2,469 | -0.371% |
| 2026-07-07 | 24.12 | 24.14 | 24.04 | 24.05 | +0.173% | 4,457 | -1.355% |
| 2026-07-06 | 24.40 | 24.40 | 23.92 | 24.00 | -0.018% | 10,132 | -1.184% |
| 2026-07-02 | 24.04 | 24.04 | 23.90 | 24.01 | +0.909% | 5,570 | -1.203% |
| 2026-07-01 | 23.91 | 23.91 | 23.79 | 23.79 | +0.597% | 4,089 | -0.304% |
| 2026-06-30 | 23.76 | 23.76 | 23.59 | 23.65 | -0.506% | 3,462 | +0.291% |
| 2026-06-29 | 23.86 | 24.07 | 23.63 | 23.77 | -1.828% | 17,751 | -0.216% |
| 2026-06-26 | 24.20 | 24.26 | 24.13 | 24.21 | +0.505% | 1,976 | -2.041% |
| 2026-06-25 | 24.20 | 24.39 | 24.06 | 24.09 | +0.082% | 4,746 | -1.546% |
| 2026-06-24 | 24.16 | 24.28 | 24.06 | 24.07 | +0.486% | 5,443 | -1.465% |
| 2026-06-23 | 23.85 | 24.00 | 23.85 | 23.96 | +0.077% | 3,795 | -0.986% |
| 2026-06-22 | 24.40 | 24.40 | 23.89 | 23.94 | -0.424% | 7,380 | -0.910% |
| 2026-06-18 | 24.51 | 24.51 | 24.01 | 24.04 | -0.404% | 5,444 | -1.330% |
| 2026-06-17 | 24.44 | 24.46 | 24.14 | 24.14 | -1.233% | 3,605 | -1.729% |
| 2026-06-16 | 24.53 | 24.53 | 24.43 | 24.44 | +0.412% | 1,334 | -2.940% |
| 2026-06-15 | 24.36 | 24.53 | 24.33 | 24.34 | +0.254% | 3,030 | -2.540% |
| 2026-06-12 | 24.04 | 24.40 | 24.04 | 24.28 | +0.837% | 6,998 | -2.292% |
| 2026-06-11 | 23.89 | 24.07 | 23.77 | 24.07 | +1.015% | 5,215 | -1.475% |
| 2026-06-10 | 24.02 | 24.05 | 23.82 | 23.83 | -1.339% | 6,821 | -0.475% |
| 2026-06-09 | 24.00 | 24.18 | 23.99 | 24.16 | +0.969% | 7,224 | -1.807% |
| 2026-06-08 | 23.98 | 24.04 | 23.89 | 23.92 | -0.476% | 11,250 | -0.856% |
| 2026-06-05 | 24.01 | 24.12 | 23.98 | 24.04 | -0.562% | 6,887 | -1.328% |
| 2026-06-04 | 24.10 | 24.21 | 24.10 | 24.17 | +0.488% | 1,337 | -1.882% |
| 2026-06-03 | 24.02 | 24.06 | 24.00 | 24.06 | -0.357% | 1,081 | -1.403% |
| 2026-06-02 | 24.14 | 24.19 | 24.02 | 24.14 | +0.096% | 1,230 | -1.756% |
| 2026-06-01 | 24.12 | 24.19 | 23.98 | 24.12 | +0.093% | 8,614 | -1.662% |
| 2026-05-29 | 24.24 | 24.24 | 24.10 | 24.10 | +0.695% | 8,176 | -1.570% |
| 2026-05-28 | 23.87 | 24.03 | 23.76 | 23.93 | -0.520% | 4,141 | -0.886% |
| 2026-05-27 | 24.17 | 24.17 | 24.03 | 24.06 | -0.105% | 5,215 | -1.402% |
| 2026-05-26 | 24.06 | 24.13 | 24.02 | 24.08 | +0.550% | 7,820 | -1.506% |
| 2026-05-22 | 23.97 | 23.97 | 23.86 | 23.95 | +1.639% | 4,136 | -0.964% |
| 2026-05-21 | 23.12 | 23.60 | 23.12 | 23.56 | +0.669% | 3,229 | +0.659% |
| 2026-05-20 | 23.26 | 23.41 | 23.16 | 23.41 | +1.059% | 4,642 | +1.332% |
| 2026-05-19 | 23.25 | 23.26 | 23.11 | 23.16 | -0.980% | 9,191 | +2.406% |
| 2026-05-18 | 23.29 | 23.43 | 23.29 | 23.39 | +0.915% | 2,265 | +1.402% |
| 2026-05-15 | 23.32 | 23.32 | 23.18 | 23.18 | -1.199% | 3,667 | +2.330% |
| 2026-05-14 | 23.38 | 23.55 | 23.38 | 23.46 | +0.531% | 2,375 | +1.103% |
| 2026-05-13 | 23.43 | 23.52 | 23.26 | 23.34 | -0.960% | 7,996 | +1.640% |
| 2026-05-12 | 23.72 | 23.72 | 23.50 | 23.56 | -0.488% | 7,607 | +0.665% |
| 2026-05-11 | 24.19 | 24.19 | 23.68 | 23.68 | -0.784% | 5,060 | +0.174% |
| 2026-05-08 | 23.87 | 23.96 | 23.86 | 23.86 | -0.001% | 7,097 | -0.611% |
| 2026-05-07 | 24.02 | 24.09 | 23.82 | 23.87 | -0.711% | 4,437 | -0.612% |
| 2026-05-06 | 24.00 | 24.08 | 24.00 | 24.04 | +0.928% | 3,080 | -1.318% |
| 2026-05-05 | 23.64 | 23.82 | 23.64 | 23.82 | +0.970% | 8,783 | -0.403% |
| 2026-05-04 | 23.77 | 23.82 | 23.51 | 23.59 | -0.873% | 3,812 | +0.564% |
| 2026-05-01 | 23.76 | 23.91 | 23.76 | 23.79 | -0.400% | 4,354 | -0.314% |
| 2026-04-30 | 23.57 | 23.89 | 23.57 | 23.89 | +1.270% | 1,788 | -0.713% |
| 2026-04-29 | 23.65 | 23.65 | 23.50 | 23.59 | -1.400% | 7,757 | +0.547% |
| 2026-04-28 | 23.90 | 23.95 | 23.84 | 23.93 | -0.077% | 2,479 | -0.861% |
| 2026-04-27 | 24.02 | 24.03 | 23.94 | 23.94 | +0.083% | 2,201 | -0.937% |
| 2026-04-24 | 24.03 | 24.03 | 23.87 | 23.92 | -0.197% | 11,756 | -0.855% |
| 2026-04-23 | 24.05 | 24.11 | 23.92 | 23.97 | +0.058% | 3,180 | -1.051% |
| 2026-04-22 | 23.99 | 24.09 | 23.92 | 23.96 | -0.065% | 2,021 | -0.993% |
| 2026-04-21 | 24.24 | 24.24 | 23.97 | 23.97 | -0.233% | 6,254 | -1.058% |
| 2026-04-20 | 23.99 | 24.15 | 23.99 | 24.03 | +0.120% | 9,103 | -1.288% |
| 2026-04-17 | 23.85 | 24.12 | 23.80 | 24.00 | +1.154% | 6,697 | -1.170% |
| 2026-04-16 | 23.64 | 23.77 | 23.61 | 23.73 | +0.643% | 5,960 | -0.030% |
| 2026-04-15 | 23.69 | 23.69 | 23.55 | 23.57 | -0.336% | 5,548 | +0.613% |
| 2026-04-14 | 23.61 | 23.73 | 23.61 | 23.65 | +0.254% | 6,789 | +0.275% |
| 2026-04-13 | 23.28 | 23.59 | 23.28 | 23.59 | +1.306% | 5,046 | +0.530% |
| 2026-04-10 | 23.52 | 23.52 | 23.27 | 23.29 | -0.873% | 11,016 | +1.842% |
| 2026-04-09 | 23.50 | 23.54 | 23.49 | 23.50 | -0.398% | 4,994 | +0.954% |
| 2026-04-08 | 23.75 | 23.75 | 23.50 | 23.59 | +2.082% | 8,720 | +0.552% |
| 2026-04-07 | 23.12 | 23.14 | 23.10 | 23.11 | -0.185% | 2,093 | +2.645% |
| 2026-04-06 | 23.05 | 23.17 | 23.02 | 23.15 | +0.329% | 5,786 | +2.455% |
| 2026-04-02 | 22.84 | 23.07 | 22.84 | 23.07 | -0.189% | 1,020 | +2.793% |
| 2026-04-01 | 23.10 | 23.22 | 23.10 | 23.12 | +0.309% | 6,457 | +2.599% |
| 2026-03-31 | 22.90 | 23.05 | 22.80 | 23.05 | +1.717% | 3,793 | +2.916% |
| 2026-03-30 | 22.70 | 22.90 | 22.66 | 22.66 | -1.479% | 2,061 | +4.684% |
| 2026-03-27 | 23.30 | 23.30 | 23.00 | 23.00 | -1.405% | 12,101 | +3.135% |
| 2026-03-26 | 23.59 | 23.60 | 23.33 | 23.33 | -0.511% | 8,270 | +1.686% |
| 2026-03-25 | 23.54 | 23.54 | 23.36 | 23.45 | +0.429% | 2,660 | +1.167% |
| 2026-03-24 | 23.23 | 23.47 | 23.18 | 23.35 | -0.018% | 4,061 | +1.601% |
| 2026-03-23 | 23.12 | 23.56 | 23.12 | 23.35 | +1.666% | 4,276 | +1.582% |
| 2026-03-20 | 23.33 | 23.33 | 22.93 | 22.97 | -1.347% | 3,873 | +3.274% |
| 2026-03-19 | 23.22 | 23.40 | 23.19 | 23.28 | +0.102% | 5,766 | +1.883% |
| 2026-03-18 | 23.38 | 23.45 | 23.26 | 23.26 | -0.949% | 2,105 | +1.987% |
| 2026-03-17 | 23.58 | 23.59 | 23.47 | 23.48 | +0.642% | 3,850 | +1.019% |
| 2026-03-16 | 23.43 | 23.46 | 23.27 | 23.33 | +0.313% | 4,544 | +1.668% |
| 2026-03-13 | 23.50 | 23.50 | 23.25 | 23.26 | +0.360% | 10,286 | +1.986% |
| 2026-03-12 | 23.62 | 23.62 | 23.17 | 23.17 | -1.147% | 4,005 | +2.353% |
| 2026-03-11 | 23.50 | 23.50 | 23.37 | 23.44 | -0.244% | 2,626 | +1.178% |
| 2026-03-10 | 23.50 | 23.73 | 23.50 | 23.50 | -1.201% | 4,373 | +0.931% |
| 2026-03-09 | 23.62 | 23.79 | 23.45 | 23.79 | -0.123% | 5,455 | -0.281% |
| 2026-03-06 | 23.97 | 23.97 | 23.77 | 23.82 | -0.996% | 2,638 | -0.404% |
| 2026-03-05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.778% | 420 | -1.396% |
| 2026-03-04 | 24.25 | 24.34 | 24.22 | 24.24 | +0.312% | 1,690 | -2.163% |
| 2026-03-03 | 23.80 | 24.27 | 23.80 | 24.17 | -0.763% | 2,288 | -1.858% |
| 2026-03-02 | 24.31 | 24.41 | 24.26 | 24.35 | -0.297% | 2,547 | -2.607% |
| 2026-02-27 | 24.25 | 24.46 | 24.25 | 24.43 | +0.020% | 3,611 | -2.896% |
| 2026-02-26 | 24.42 | 24.44 | 24.27 | 24.42 | -0.023% | 3,204 | -2.876% |
| 2026-02-25 | 24.35 | 24.43 | 24.28 | 24.43 | +0.275% | 1,936 | -2.898% |
| 2026-02-24 | 24.34 | 24.37 | 24.34 | 24.36 | +0.993% | 3,921 | -2.631% |
| 2026-02-23 | 24.27 | 24.27 | 24.12 | 24.12 | -1.240% | 5,713 | -1.665% |
| 2026-02-20 | 24.34 | 24.43 | 24.23 | 24.42 | +0.496% | 11,223 | -2.884% |
| 2026-02-19 | 24.38 | 24.38 | 24.28 | 24.30 | -0.552% | 1,429 | -2.402% |
| 2026-02-18 | 24.40 | 24.49 | 24.33 | 24.44 | +0.676% | 4,323 | -2.941% |
| 2026-02-17 | 24.25 | 24.39 | 24.17 | 24.27 | -0.012% | 4,264 | -2.285% |
| 2026-02-13 | 24.26 | 24.37 | 24.26 | 24.28 | +0.965% | 3,402 | -2.297% |
| 2026-02-12 | 24.38 | 24.50 | 24.02 | 24.04 | -1.719% | 2,817 | -1.354% |
| 2026-02-11 | 25.06 | 25.06 | 24.38 | 24.47 | -0.611% | 1,988 | -3.050% |
| 2026-02-10 | 24.71 | 24.71 | 24.62 | 24.62 | +0.305% | 1,764 | -3.642% |
| 2026-02-09 | 24.57 | 24.58 | 24.54 | 24.54 | +0.090% | 1,252 | -3.349% |
| 2026-02-06 | 24.45 | 24.56 | 24.38 | 24.52 | +1.970% | 2,178 | -3.262% |
| 2026-02-05 | 24.05 | 24.14 | 23.97 | 24.05 | -0.104% | 4,133 | -1.355% |
| 2026-02-04 | 23.88 | 24.14 | 23.85 | 24.07 | +0.062% | 1,487 | -1.458% |
| 2026-02-03 | 24.18 | 24.18 | 24.03 | 24.05 | -1.235% | 5,946 | -1.396% |
| 2026-02-02 | 23.92 | 24.41 | 23.92 | 24.36 | +0.727% | 7,733 | -2.614% |
| 2026-01-30 | 24.23 | 24.26 | 24.05 | 24.18 | +0.164% | 6,690 | -1.906% |
| 2026-01-29 | 24.29 | 24.29 | 23.97 | 24.14 | -0.734% | 6,285 | -1.745% |
| 2026-01-28 | 24.44 | 24.47 | 24.31 | 24.32 | -0.759% | 12,287 | -2.466% |
| 2026-01-27 | 24.50 | 24.55 | 24.46 | 24.50 | -0.143% | 2,784 | -3.207% |
| 2026-01-26 | 24.61 | 24.61 | 24.50 | 24.54 | +0.169% | 7,486 | -3.345% |
| 2026-01-23 | 24.65 | 24.65 | 24.50 | 24.50 | -0.493% | 1,436 | -3.182% |
| 2026-01-22 | 24.60 | 24.71 | 24.60 | 24.62 | +0.436% | 2,417 | -3.659% |
| 2026-01-21 | 24.37 | 24.51 | 24.33 | 24.51 | +2.355% | 3,024 | -3.239% |
| 2026-01-20 | 24.46 | 24.46 | 23.95 | 23.95 | -1.988% | 7,590 | -0.961% |
| 2026-01-16 | 24.46 | 24.47 | 24.37 | 24.43 | -0.489% | 2,256 | -2.930% |
| 2026-01-15 | 24.46 | 24.65 | 24.46 | 24.55 | +0.184% | 1,700 | -3.404% |
| 2026-01-14 | 24.45 | 24.62 | 24.45 | 24.51 | +0.245% | 2,514 | -3.227% |
| 2026-01-13 | 24.40 | 24.60 | 24.40 | 24.45 | -0.511% | 1,322 | -2.989% |
| 2026-01-12 | 24.60 | 24.66 | 24.54 | 24.58 | -0.576% | 5,327 | -3.485% |
| 2026-01-09 | 24.71 | 24.81 | 24.67 | 24.72 | +0.081% | 8,279 | -4.041% |
| 2026-01-08 | 24.55 | 24.75 | 24.54 | 24.70 | +1.377% | 4,221 | -3.963% |
| 2026-01-07 | 24.41 | 24.42 | 24.35 | 24.36 | -1.046% | 2,537 | -2.641% |
| 2026-01-06 | 24.43 | 24.66 | 24.43 | 24.62 | +0.645% | 3,865 | -3.659% |
| 2026-01-05 | 24.58 | 24.58 | 24.38 | 24.46 | +0.638% | 8,039 | -3.038% |
| 2026-01-02 | 24.13 | 24.41 | 24.11 | 24.31 | +0.465% | 2,571 | -2.419% |
| 2025-12-31 | 24.21 | 24.29 | 24.19 | 24.19 | -0.736% | 3,726 | -1.966% |
| 2025-12-30 | 24.44 | 24.44 | 24.37 | 24.37 | -0.881% | 2,530 | -2.687% |
| 2025-12-29 | 24.58 | 24.60 | 24.54 | 24.59 | -0.059% | 4,686 | -3.545% |
| 2025-12-26 | 24.49 | 24.61 | 24.49 | 24.61 | +0.063% | 2,640 | -3.602% |
| 2025-12-24 | 24.44 | 24.62 | 24.44 | 24.59 | +0.321% | 3,921 | -3.542% |
| 2025-12-23 | 24.78 | 24.78 | 24.46 | 24.51 | -0.192% | 5,084 | -3.232% |
| 2025-12-22 | 24.61 | 24.63 | 24.55 | 24.56 | +0.070% | 4,289 | -3.418% |
| 2025-12-19 | 24.53 | 24.57 | 24.53 | 24.54 | +0.615% | 4,694 | -3.350% |
| 2025-12-18 | 24.58 | 24.58 | 24.39 | 24.39 | -0.586% | 2,504 | -2.756% |
| 2025-12-17 | 24.52 | 24.54 | 24.36 | 24.54 | +0.193% | 8,906 | -3.325% |
| 2025-12-16 | 24.58 | 24.58 | 24.40 | 24.49 | -0.497% | 12,898 | -3.139% |
| 2025-12-15 | 24.65 | 24.65 | 24.52 | 24.61 | -0.193% | 2,151 | -3.620% |
| 2025-12-12 | 24.90 | 24.92 | 24.66 | 24.66 | -0.635% | 4,690 | -3.806% |
| 2025-12-11 | 24.72 | 24.83 | 24.72 | 24.82 | +0.343% | 2,823 | -4.416% |
| 2025-12-10 | 24.57 | 24.80 | 24.56 | 24.73 | +0.631% | 4,411 | -4.088% |
| 2025-12-09 | 24.51 | 24.64 | 24.51 | 24.57 | +0.196% | 3,503 | -3.483% |
| 2025-12-08 | 24.62 | 24.63 | 24.52 | 24.53 | -0.561% | 2,120 | -3.294% |
| 2025-12-05 | 24.63 | 24.72 | 24.63 | 24.67 | +0.285% | 1,952 | -3.836% |
| 2025-12-04 | 24.57 | 24.63 | 24.57 | 24.60 | +0.424% | 11,600 | -3.562% |
| 2025-12-03 | 24.44 | 24.55 | 24.44 | 24.49 | +0.829% | 3,218 | -3.153% |
| 2025-12-02 | 24.11 | 24.37 | 24.11 | 24.29 | +0.164% | 7,770 | -2.350% |
| 2025-12-01 | 24.31 | 24.39 | 24.25 | 24.25 | -0.053% | 2,704 | -2.190% |
| 2025-11-28 | 24.19 | 24.32 | 24.19 | 24.26 | +0.652% | 4,562 | -2.242% |
| 2025-11-26 | 23.82 | 24.22 | 23.82 | 24.11 | +0.182% | 11,251 | -1.605% |
| 2025-11-25 | 23.91 | 24.14 | 23.91 | 24.06 | +1.118% | 6,463 | -1.426% |
| 2025-11-24 | 23.50 | 23.89 | 23.50 | 23.80 | +0.345% | 2,687 | -0.324% |
| 2025-11-21 | 23.33 | 23.80 | 23.33 | 23.71 | +2.348% | 2,710 | +0.019% |
| 2025-11-20 | 23.75 | 23.75 | 23.15 | 23.17 | -1.671% | 3,628 | +2.368% |
| 2025-11-19 | 23.51 | 23.62 | 23.51 | 23.56 | -0.451% | 1,235 | +0.657% |
| 2025-11-18 | 23.46 | 23.74 | 23.46 | 23.67 | +0.465% | 4,682 | +0.203% |
| 2025-11-17 | 23.98 | 23.98 | 23.56 | 23.56 | -1.728% | 6,666 | +0.668% |
| 2025-11-14 | 23.83 | 24.06 | 23.83 | 23.98 | -0.412% | 3,821 | -1.071% |
| 2025-11-13 | 24.30 | 24.38 | 24.08 | 24.08 | -0.827% | 2,335 | -1.479% |
| 2025-11-12 | 24.36 | 24.38 | 24.28 | 24.28 | +0.018% | 3,262 | -2.293% |
| 2025-11-11 | 24.26 | 24.32 | 24.25 | 24.27 | +0.800% | 1,760 | -2.276% |
| 2025-11-10 | 24.02 | 24.12 | 23.95 | 24.08 | +0.449% | 1,725 | -1.494% |
| 2025-11-07 | 23.42 | 23.97 | 23.42 | 23.97 | +1.713% | 2,662 | -1.051% |
| 2025-11-06 | 23.82 | 23.82 | 23.57 | 23.57 | -0.717% | 1,988 | +0.643% |
| 2025-11-05 | 23.51 | 23.85 | 23.51 | 23.74 | +0.903% | 3,315 | -0.078% |
| 2025-11-04 | 23.54 | 23.59 | 23.53 | 23.53 | -0.842% | 2,663 | +0.824% |
| 2025-11-03 | 23.59 | 23.73 | 23.48 | 23.73 | -0.081% | 4,013 | -0.025% |
| 2025-10-31 | 23.73 | 23.77 | 23.57 | 23.74 | +0.512% | 2,641 | -0.106% |
| 2025-10-30 | 23.47 | 23.82 | 23.46 | 23.62 | -1.373% | 11,076 | +0.405% |
| 2025-10-29 | 24.21 | 24.28 | 23.92 | 23.95 | -1.366% | 11,324 | -0.974% |
| 2025-10-28 | 24.37 | 24.40 | 24.22 | 24.28 | -0.304% | 4,828 | -2.326% |
| 2025-10-27 | 24.44 | 24.44 | 24.33 | 24.36 | +0.656% | 3,870 | -2.623% |
| 2025-10-24 | 24.23 | 24.30 | 24.20 | 24.20 | -0.167% | 1,626 | -1.984% |
| 2025-10-23 | 24.15 | 24.24 | 24.02 | 24.24 | +1.531% | 1,730 | -2.149% |
| 2025-10-22 | 24.05 | 24.05 | 23.81 | 23.87 | -0.955% | 3,526 | -0.650% |
| 2025-10-21 | 23.83 | 24.13 | 23.81 | 24.10 | +1.084% | 10,233 | -1.599% |
| 2025-10-20 | 23.78 | 23.86 | 23.67 | 23.85 | +1.249% | 3,102 | -0.532% |
| 2025-10-17 | 23.57 | 23.59 | 23.40 | 23.55 | +0.599% | 2,632 | +0.710% |
| 2025-10-16 | 23.79 | 23.79 | 23.32 | 23.41 | -1.095% | 2,106 | +1.313% |
| 2025-10-15 | 24.02 | 24.02 | 23.56 | 23.67 | +0.373% | 7,200 | +0.204% |
| 2025-10-14 | 23.36 | 23.67 | 23.36 | 23.58 | +0.406% | 2,112 | +0.577% |
| 2025-10-13 | 23.38 | 23.53 | 23.30 | 23.49 | +2.018% | 2,662 | +0.986% |
| 2025-10-10 | 23.71 | 23.71 | 23.02 | 23.02 | -3.693% | 4,356 | +3.023% |
| 2025-10-09 | 24.17 | 24.17 | 23.87 | 23.91 | -1.303% | 4,527 | -0.781% |
| 2025-10-08 | 24.10 | 24.25 | 24.08 | 24.22 | +0.335% | 1,910 | -2.075% |
| 2025-10-07 | 24.22 | 24.22 | 24.14 | 24.14 | -0.593% | 5,931 | -1.746% |
| 2025-10-06 | 24.30 | 24.35 | 24.21 | 24.28 | -0.079% | 2,742 | -2.329% |
| 2025-10-03 | 24.25 | 24.44 | 24.24 | 24.30 | +0.326% | 7,467 | -2.407% |
| 2025-10-02 | 24.13 | 24.23 | 24.09 | 24.23 | +0.159% | 3,766 | -2.089% |
| 2025-10-01 | 24.16 | 24.20 | 24.14 | 24.19 | +0.629% | 1,516 | -1.933% |
| 2025-09-30 | 24.11 | 24.11 | 23.92 | 24.04 | -0.439% | 6,002 | -1.316% |
| 2025-09-29 | 24.31 | 24.31 | 24.05 | 24.14 | -0.964% | 1,932 | -1.750% |
| 2025-09-26 | 24.42 | 24.42 | 24.31 | 24.38 | +0.815% | 1,387 | -2.698% |
| 2025-09-25 | 24.15 | 24.22 | 24.12 | 24.18 | -0.873% | 5,927 | -1.904% |
| 2025-09-24 | 24.42 | 24.44 | 24.36 | 24.39 | +0.537% | 5,144 | -2.761% |
| 2025-09-23 | 24.47 | 24.52 | 24.26 | 24.26 | +0.192% | 3,323 | -2.238% |
| 2025-09-22 | 24.18 | 24.23 | 24.17 | 24.22 | -0.304% | 4,875 | -2.050% |
| 2025-09-19 | 24.27 | 24.29 | 24.26 | 24.29 | -0.709% | 1,134 | -2.348% |
| 2025-09-18 | 24.50 | 24.50 | 24.42 | 24.46 | +0.713% | 1,795 | -3.040% |
| 2025-09-17 | 24.48 | 24.48 | 24.29 | 24.29 | -0.021% | 653 | -2.349% |
| 2025-09-16 | 24.28 | 24.29 | 24.26 | 24.29 | +0.055% | 941 | -2.370% |
| 2025-09-15 | 24.40 | 24.40 | 24.25 | 24.28 | -0.173% | 1,604 | -2.316% |
| 2025-09-12 | 24.39 | 24.43 | 24.32 | 24.32 | -0.944% | 820 | -2.485% |
| 2025-09-11 | 24.33 | 24.56 | 24.33 | 24.56 | +1.199% | 3,780 | -3.405% |
| 2025-09-10 | 24.24 | 24.26 | 24.12 | 24.26 | +0.123% | 2,067 | -2.247% |
| 2025-09-09 | 24.66 | 24.66 | 24.23 | 24.23 | -0.822% | 1,977 | -2.127% |
| 2025-09-08 | 24.21 | 24.47 | 24.21 | 24.44 | +0.016% | 934 | -2.931% |
| 2025-09-05 | 24.55 | 24.55 | 24.32 | 24.43 | -0.052% | 7,896 | -2.916% |
| 2025-09-04 | 24.24 | 24.44 | 24.18 | 24.44 | +1.546% | 2,762 | -2.967% |
| 2025-09-03 | 24.08 | 24.08 | 24.07 | 24.07 | -0.273% | 2,097 | -1.467% |
| 2025-09-02 | 23.92 | 24.14 | 23.92 | 24.14 | -0.343% | 2,120 | -1.736% |
| 2025-08-29 | 24.39 | 24.39 | 24.22 | 24.22 | -0.235% | 841 | -2.074% |
| 2025-08-28 | 24.20 | 24.30 | 24.18 | 24.28 | -1.141% | 13,827 | -2.304% |
| 2025-08-27 | 24.44 | 24.58 | 24.44 | 24.56 | +0.816% | 1,583 | -3.418% |
| 2025-08-26 | 24.36 | 24.40 | 24.34 | 24.36 | -0.123% | 1,117 | -2.630% |
| 2025-08-25 | 24.40 | 24.42 | 24.39 | 24.39 | -0.062% | 1,432 | -2.750% |
| 2025-08-22 | 23.74 | 24.40 | 23.74 | 24.40 | +2.976% | 1,090 | -2.810% |
| 2025-08-21 | 23.50 | 23.72 | 23.47 | 23.70 | +0.161% | 2,959 | +0.082% |
| 2025-08-20 | 23.56 | 23.70 | 23.56 | 23.66 | -0.606% | 4,252 | +0.243% |
| 2025-08-19 | 23.86 | 24.04 | 23.77 | 23.81 | +0.317% | 3,888 | -0.365% |
| 2025-08-18 | 23.51 | 23.83 | 23.51 | 23.73 | -0.439% | 5,054 | -0.048% |
| 2025-08-15 | 23.97 | 23.97 | 23.81 | 23.84 | -0.314% | 1,823 | -0.488% |
| 2025-08-14 | 23.80 | 23.91 | 23.74 | 23.91 | -0.807% | 3,370 | -0.800% |
| 2025-08-13 | 23.94 | 24.10 | 23.94 | 24.10 | +2.008% | 1,633 | -1.601% |
| 2025-08-12 | 23.24 | 23.67 | 23.24 | 23.63 | +2.241% | 2,697 | +0.375% |
| 2025-08-11 | 23.14 | 23.18 | 23.06 | 23.11 | -0.529% | 3,917 | +2.625% |
| 2025-08-08 | 23.29 | 23.34 | 23.21 | 23.24 | +0.505% | 1,905 | +2.082% |
| 2025-08-07 | 23.08 | 23.23 | 23.07 | 23.12 | -0.741% | 3,220 | +2.597% |
| 2025-08-06 | 23.35 | 23.38 | 23.29 | 23.29 | -0.001% | 1,676 | +1.838% |
| 2025-08-05 | 23.49 | 23.49 | 23.00 | 23.29 | +0.420% | 1,742 | +1.836% |
| 2025-08-04 | 23.10 | 23.22 | 23.10 | 23.19 | +1.660% | 2,183 | +2.264% |
| 2025-08-01 | 22.80 | 22.92 | 22.73 | 22.82 | -1.609% | 4,257 | +3.961% |
| 2025-07-31 | 23.26 | 23.34 | 23.19 | 23.19 | -1.145% | 1,696 | +2.288% |
| 2025-07-30 | 23.64 | 23.68 | 23.38 | 23.46 | -2.058% | 2,264 | +1.117% |
| 2025-07-29 | 24.11 | 24.11 | 23.91 | 23.95 | -0.643% | 2,030 | -0.964% |
| 2025-07-28 | 24.00 | 24.15 | 23.98 | 24.11 | +0.422% | 2,463 | -1.601% |
| 2025-07-25 | 24.03 | 24.03 | 24.00 | 24.00 | +0.248% | 668 | -1.186% |
| 2025-07-24 | 23.87 | 24.08 | 23.87 | 23.94 | -0.273% | 3,327 | -0.941% |
| 2025-07-23 | 23.97 | 24.05 | 23.92 | 24.01 | +1.048% | 2,875 | -1.212% |
| 2025-07-22 | 23.60 | 23.76 | 23.60 | 23.76 | +1.436% | 1,313 | -0.176% |
| 2025-07-21 | 23.57 | 23.57 | 23.42 | 23.42 | -0.463% | 2,253 | +1.257% |
| 2025-07-18 | 23.49 | 23.53 | 23.47 | 23.53 | +0.153% | 2,322 | +0.788% |
| 2025-07-17 | 23.34 | 23.54 | 23.34 | 23.50 | +0.972% | 2,340 | +0.942% |
| 2025-07-16 | 23.35 | 23.35 | 23.23 | 23.27 | -0.165% | 2,624 | +1.923% |
| 2025-07-15 | 23.60 | 23.60 | 23.30 | 23.31 | -1.438% | 5,180 | +1.755% |
| 2025-07-14 | 23.60 | 23.65 | 23.50 | 23.65 | -0.463% | 3,148 | +0.292% |
| 2025-07-11 | 23.75 | 23.78 | 23.66 | 23.76 | -0.336% | 5,087 | -0.172% |
| 2025-07-10 | 23.57 | 23.84 | 23.50 | 23.84 | +0.506% | 4,509 | -0.507% |
| 2025-07-09 | 23.67 | 23.73 | 23.60 | 23.72 | +0.191% | 3,321 | -0.004% |
| 2025-07-08 | 23.47 | 23.75 | 23.47 | 23.67 | +1.237% | 3,880 | +0.187% |
| 2025-07-07 | 23.55 | 23.55 | 23.34 | 23.39 | -0.740% | 3,114 | +1.426% |
| 2025-07-03 | 23.58 | 23.63 | 23.56 | 23.56 | +0.383% | 1,292 | +0.675% |
| 2025-07-02 | 23.25 | 23.47 | 23.25 | 23.47 | +0.903% | 759 | +1.061% |
| 2025-07-01 | 22.86 | 23.40 | 22.86 | 23.26 | +1.883% | 2,593 | +1.974% |
| 2025-06-30 | 22.88 | 22.91 | 22.83 | 22.83 | +0.088% | 3,965 | +3.894% |
| 2025-06-27 | 22.84 | 22.93 | 22.65 | 22.81 | +0.840% | 14,002 | +3.986% |
| 2025-06-26 | 23.03 | 23.03 | 22.62 | 22.62 | -0.412% | 28,034 | +4.859% |
| 2025-06-25 | 22.78 | 22.80 | 22.71 | 22.71 | -1.159% | 1,430 | +4.427% |
| 2025-06-24 | 22.95 | 22.98 | 22.95 | 22.98 | +1.502% | 1,307 | +3.216% |
| 2025-06-23 | 22.66 | 22.66 | 22.41 | 22.64 | -0.132% | 9,364 | +4.766% |
| 2025-06-20 | 22.84 | 22.84 | 22.65 | 22.67 | -0.220% | 2,401 | +4.628% |
| 2025-06-18 | 22.71 | 22.72 | 22.70 | 22.72 | +0.176% | 648 | +4.397% |
| 2025-06-17 | 22.85 | 22.85 | 22.66 | 22.68 | -0.483% | 979 | +4.582% |
| 2025-06-16 | 22.60 | 22.80 | 22.60 | 22.79 | +0.618% | 2,193 | +4.077% |
| 2025-06-13 | 22.64 | 22.75 | 22.56 | 22.65 | -0.352% | 1,924 | +4.720% |
| 2025-06-12 | 22.70 | 22.79 | 22.70 | 22.73 | +0.044% | 1,960 | +4.352% |
| 2025-06-11 | 22.83 | 22.85 | 22.72 | 22.72 | -0.001% | 675 | +4.397% |
| 2025-06-10 | 22.50 | 22.78 | 22.50 | 22.72 | +1.114% | 3,369 | +4.396% |
| 2025-06-09 | 22.52 | 22.62 | 22.47 | 22.47 | -0.067% | 2,856 | +5.559% |
| 2025-06-06 | 22.43 | 22.49 | 22.38 | 22.49 | +1.513% | 3,265 | +5.488% |
| 2025-06-05 | 22.19 | 22.26 | 22.15 | 22.15 | -0.449% | 3,107 | +7.084% |
| 2025-06-04 | 22.33 | 22.41 | 22.19 | 22.25 | 0.000% | 1,493 | +6.603% |
| 2025-06-03 | 21.81 | 22.27 | 21.81 | 22.25 | +1.367% | 1,180 | +6.603% |
| 2025-06-02 | 21.99 | 21.99 | 21.71 | 21.95 | -0.182% | 2,540 | +8.060% |
| 2025-05-30 | 21.85 | 21.99 | 21.78 | 21.99 | 0.000% | 2,666 | +7.863% |
| 2025-05-29 | 22.00 | 22.03 | 21.93 | 21.99 | -1.124% | 2,789 | +7.863% |
| 2025-05-28 | 22.37 | 22.38 | 22.24 | 22.24 | -0.847% | 3,073 | +6.651% |
| 2025-05-27 | 22.14 | 22.43 | 22.14 | 22.43 | +2.327% | 443 | +5.747% |
| 2025-05-23 | 21.55 | 21.94 | 21.55 | 21.92 | -0.770% | 1,162 | +8.208% |
| 2025-05-22 | 22.00 | 22.14 | 21.81 | 22.09 | -0.243% | 4,599 | +7.375% |
| 2025-05-21 | 22.53 | 22.53 | 22.14 | 22.14 | -2.051% | 4,630 | +7.114% |
| 2025-05-20 | 22.71 | 22.79 | 22.61 | 22.61 | -0.232% | 2,884 | +4.917% |
| 2025-05-19 | 22.45 | 22.66 | 22.45 | 22.66 | -0.527% | 1,230 | +4.674% |
| 2025-05-16 | 22.66 | 22.78 | 22.63 | 22.78 | +0.530% | 1,170 | +4.122% |
| 2025-05-15 | 22.50 | 22.66 | 22.50 | 22.66 | +0.443% | 2,131 | +4.674% |
| 2025-05-14 | 22.54 | 22.56 | 22.52 | 22.56 | -0.133% | 841 | +5.138% |
| 2025-05-13 | 23.11 | 23.11 | 22.59 | 22.59 | -2.250% | 17,803 | +4.998% |
| 2025-05-12 | 23.03 | 23.30 | 22.92 | 23.11 | +4.127% | 37,729 | +2.636% |
| 2025-05-09 | 22.30 | 22.30 | 22.07 | 22.19 | -0.654% | 6,305 | +6.872% |
| 2025-05-08 | 22.08 | 22.51 | 22.08 | 22.34 | +1.499% | 10,662 | +6.173% |
| 2025-05-07 | 22.09 | 22.10 | 22.01 | 22.01 | -0.497% | 1,542 | +7.765% |
| 2025-05-06 | 22.10 | 22.15 | 22.05 | 22.12 | +0.545% | 1,425 | +7.229% |
| 2025-05-05 | 21.76 | 22.07 | 21.76 | 22.00 | -0.602% | 2,039 | +7.814% |
| 2025-05-02 | 22.11 | 22.17 | 22.07 | 22.13 | +1.272% | 3,130 | +7.165% |
| 2025-05-01 | 22.02 | 22.02 | 21.86 | 21.86 | -0.096% | 1,260 | +8.527% |
| 2025-04-30 | 21.59 | 21.88 | 21.59 | 21.88 | -0.471% | 1,932 | +8.423% |
| 2025-04-29 | 21.95 | 21.98 | 21.84 | 21.98 | -0.633% | 4,144 | +7.912% |
| 2025-04-28 | 22.40 | 22.40 | 21.98 | 22.12 | +0.363% | 4,243 | +7.229% |
| 2025-04-25 | 22.04 | 22.04 | 22.04 | 22.04 | +0.217% | 987 | +7.618% |
| 2025-04-24 | 21.87 | 21.99 | 21.80 | 21.99 | +1.393% | 1,121 | +7.852% |
| 2025-04-23 | 21.77 | 21.77 | 21.69 | 21.69 | +0.603% | 1,946 | +9.355% |
| 2025-04-22 | 21.34 | 21.56 | 21.33 | 21.56 | +1.746% | 3,313 | +10.014% |
| 2025-04-21 | 21.86 | 21.86 | 20.99 | 21.19 | -2.320% | 1,556 | +11.935% |
| 2025-04-17 | 21.54 | 21.69 | 21.54 | 21.69 | +0.852% | 497 | +9.339% |
| 2025-04-16 | 21.62 | 21.74 | 21.44 | 21.51 | -0.738% | 2,124 | +10.270% |
| 2025-04-15 | 21.73 | 21.81 | 21.55 | 21.67 | -0.414% | 2,268 | +9.456% |
| 2025-04-14 | 22.20 | 22.20 | 21.50 | 21.76 | 0.000% | 6,379 | +9.003% |