HNDL
Strategy Shares Nasdaq 7HANDL Index ETF
stockNASDAQETF
At CloseOct 5, 2026 3:59:45 PM EDT
21.72USD+0.208%(+0.05)93,019
21.70Bid21.73Ask0.03SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
21.71USD+0.185%(+0.04)
HNDL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.70 | 21.74 | 21.62 | 21.72 | +0.231% | 93,019 | 0.000% |
| 2026-10-02 | 21.62 | 21.77 | 21.61 | 21.67 | +0.371% | 101,362 | +0.231% |
| 2026-10-01 | 21.58 | 21.62 | 21.36 | 21.59 | +0.186% | 119,744 | +0.602% |
| 2026-09-30 | 21.70 | 21.72 | 21.50 | 21.55 | -0.046% | 143,379 | +0.789% |
| 2026-09-29 | 21.60 | 21.63 | 21.51 | 21.56 | -0.301% | 147,320 | +0.742% |
| 2026-09-28 | 21.75 | 21.75 | 21.57 | 21.63 | -0.894% | 148,727 | +0.439% |
| 2026-09-25 | 21.81 | 21.83 | 21.70 | 21.82 | +0.184% | 89,327 | -0.458% |
| 2026-09-24 | 21.92 | 21.92 | 21.75 | 21.78 | -0.457% | 79,026 | -0.275% |
| 2026-09-23 | 22.11 | 22.11 | 21.85 | 21.88 | -1.040% | 152,546 | -0.731% |
| 2026-09-22 | 22.16 | 22.16 | 22.09 | 22.11 | -0.134% | 112,457 | -1.764% |
| 2026-09-21 | 22.13 | 22.16 | 21.99 | 22.14 | +0.749% | 119,048 | -1.896% |
| 2026-09-18 | 22.03 | 22.03 | 21.91 | 21.98 | -0.180% | 122,100 | -1.160% |
| 2026-09-17 | 22.07 | 22.07 | 21.96 | 22.01 | +0.912% | 147,527 | -1.339% |
| 2026-09-16 | 21.91 | 22.00 | 21.76 | 21.82 | -0.385% | 89,896 | -0.439% |
| 2026-09-15 | 22.07 | 22.12 | 21.89 | 21.90 | -0.453% | 181,939 | -0.822% |
| 2026-09-14 | 22.14 | 22.24 | 21.94 | 22.00 | -1.122% | 153,409 | -1.271% |
| 2026-09-11 | 22.26 | 22.30 | 22.23 | 22.25 | +0.396% | 67,760 | -2.379% |
| 2026-09-10 | 22.32 | 22.34 | 22.11 | 22.16 | -0.976% | 206,735 | -1.992% |
| 2026-09-09 | 22.46 | 22.52 | 22.34 | 22.38 | -0.622% | 231,640 | -2.949% |
| 2026-09-08 | 22.52 | 22.55 | 22.50 | 22.52 | -0.030% | 141,618 | -3.552% |
| 2026-09-04 | 22.56 | 22.58 | 22.49 | 22.53 | -0.189% | 107,379 | -3.582% |
| 2026-09-03 | 22.45 | 22.62 | 22.45 | 22.57 | +0.573% | 82,100 | -3.764% |
| 2026-09-02 | 22.39 | 22.48 | 22.35 | 22.44 | +0.207% | 113,499 | -3.212% |
| 2026-09-01 | 22.51 | 22.51 | 22.36 | 22.39 | -0.491% | 112,237 | -3.011% |
| 2026-08-31 | 22.61 | 22.61 | 22.43 | 22.50 | -0.248% | 161,802 | -3.487% |
| 2026-08-28 | 22.68 | 22.73 | 22.54 | 22.56 | -0.689% | 105,976 | -3.727% |
| 2026-08-27 | 22.71 | 22.73 | 22.62 | 22.72 | +0.175% | 132,230 | -4.390% |
| 2026-08-26 | 22.76 | 22.78 | 22.61 | 22.68 | +0.123% | 101,019 | -4.224% |
| 2026-08-25 | 22.59 | 22.66 | 22.56 | 22.65 | +0.483% | 93,225 | -4.106% |
| 2026-08-24 | 22.58 | 22.58 | 22.47 | 22.54 | -0.039% | 93,315 | -3.643% |
| 2026-08-21 | 22.58 | 22.59 | 22.53 | 22.55 | +0.044% | 91,051 | -3.681% |
| 2026-08-20 | 22.63 | 22.66 | 22.54 | 22.54 | -0.792% | 51,777 | -3.638% |
| 2026-08-19 | 22.78 | 22.78 | 22.62 | 22.72 | +0.283% | 84,571 | -4.401% |
| 2026-08-18 | 22.72 | 22.72 | 22.64 | 22.66 | -0.103% | 92,013 | -4.131% |
| 2026-08-17 | 22.70 | 22.79 | 22.61 | 22.68 | -0.487% | 126,572 | -4.229% |
| 2026-08-14 | 22.83 | 22.83 | 22.74 | 22.79 | +0.044% | 98,228 | -4.695% |
| 2026-08-13 | 22.78 | 22.85 | 22.66 | 22.78 | +0.176% | 62,922 | -4.653% |
| 2026-08-12 | 22.75 | 22.84 | 22.74 | 22.74 | +0.265% | 68,283 | -4.485% |
| 2026-08-11 | 22.74 | 22.74 | 22.68 | 22.68 | +0.087% | 48,563 | -4.233% |
| 2026-08-10 | 22.72 | 22.75 | 22.64 | 22.66 | -0.263% | 84,392 | -4.149% |
| 2026-08-07 | 22.68 | 22.75 | 22.68 | 22.72 | +0.317% | 136,341 | -4.401% |
| 2026-08-06 | 22.50 | 22.73 | 22.50 | 22.65 | -0.321% | 75,517 | -4.099% |
| 2026-08-05 | 22.79 | 22.84 | 22.68 | 22.72 | -0.126% | 61,205 | -4.407% |
| 2026-08-04 | 22.56 | 22.80 | 22.55 | 22.75 | +0.810% | 50,583 | -4.527% |
| 2026-08-03 | 22.50 | 22.59 | 22.45 | 22.57 | +0.438% | 60,704 | -3.754% |
| 2026-07-31 | 22.39 | 22.50 | 22.30 | 22.47 | +0.061% | 45,351 | -3.333% |
| 2026-07-30 | 22.37 | 22.46 | 22.32 | 22.46 | +0.425% | 45,259 | -3.274% |
| 2026-07-29 | 22.69 | 22.69 | 22.28 | 22.36 | -0.887% | 37,011 | -2.862% |
| 2026-07-28 | 22.61 | 22.61 | 22.52 | 22.56 | +0.377% | 35,627 | -3.723% |
| 2026-07-27 | 22.57 | 22.69 | 22.44 | 22.48 | -0.287% | 45,839 | -3.360% |
| 2026-07-24 | 22.46 | 22.70 | 22.46 | 22.54 | +0.199% | 30,279 | -3.638% |
| 2026-07-23 | 22.54 | 22.59 | 22.46 | 22.50 | -0.574% | 55,585 | -3.446% |
| 2026-07-22 | 22.61 | 22.69 | 22.61 | 22.63 | +0.117% | 45,717 | -4.000% |
| 2026-07-21 | 22.60 | 22.65 | 22.55 | 22.60 | -0.095% | 69,031 | -3.887% |
| 2026-07-20 | 22.76 | 22.76 | 22.56 | 22.62 | -0.077% | 66,150 | -3.979% |
| 2026-07-17 | 22.59 | 22.77 | 22.59 | 22.64 | -0.475% | 65,385 | -4.053% |
| 2026-07-16 | 22.55 | 22.80 | 22.55 | 22.75 | -0.003% | 42,903 | -4.509% |
| 2026-07-15 | 22.52 | 22.81 | 22.52 | 22.75 | -0.024% | 84,603 | -4.511% |
| 2026-07-14 | 22.80 | 22.90 | 22.71 | 22.75 | -0.190% | 62,956 | -4.534% |
| 2026-07-13 | 22.89 | 22.89 | 22.77 | 22.79 | -0.254% | 22,297 | -4.716% |
| 2026-07-10 | 22.66 | 22.90 | 22.66 | 22.85 | +0.035% | 36,157 | -4.957% |
| 2026-07-09 | 22.87 | 22.91 | 22.82 | 22.84 | +0.361% | 51,116 | -4.924% |
| 2026-07-08 | 22.82 | 22.82 | 22.70 | 22.76 | -0.344% | 23,945 | -4.581% |
| 2026-07-07 | 22.85 | 22.90 | 22.83 | 22.84 | -0.038% | 33,411 | -4.909% |
| 2026-07-06 | 22.80 | 22.90 | 22.80 | 22.85 | +0.263% | 63,303 | -4.945% |
| 2026-07-02 | 22.85 | 22.86 | 22.66 | 22.79 | +0.197% | 38,284 | -4.695% |
| 2026-07-01 | 22.85 | 22.85 | 22.74 | 22.75 | -0.425% | 64,121 | -4.508% |
| 2026-06-30 | 22.91 | 22.95 | 22.83 | 22.84 | -0.287% | 39,148 | -4.914% |
| 2026-06-29 | 22.89 | 22.93 | 22.79 | 22.91 | +0.334% | 92,792 | -5.186% |
| 2026-06-26 | 22.76 | 22.91 | 22.75 | 22.83 | +0.215% | 28,351 | -4.870% |
| 2026-06-25 | 22.73 | 22.85 | 22.73 | 22.78 | +0.328% | 40,924 | -4.666% |
| 2026-06-24 | 22.77 | 22.79 | 22.66 | 22.71 | +0.181% | 17,701 | -4.353% |
| 2026-06-23 | 22.51 | 22.75 | 22.51 | 22.67 | -0.197% | 69,359 | -4.180% |
| 2026-06-22 | 22.73 | 22.80 | 22.60 | 22.71 | -0.136% | 54,658 | -4.369% |
| 2026-06-18 | 22.74 | 22.80 | 22.71 | 22.74 | +0.798% | 41,569 | -4.499% |
| 2026-06-17 | 22.82 | 22.84 | 22.54 | 22.56 | -1.147% | 66,894 | -3.737% |
| 2026-06-16 | 22.82 | 22.91 | 22.80 | 22.82 | -0.082% | 29,317 | -4.841% |
| 2026-06-15 | 22.78 | 22.91 | 22.75 | 22.84 | +0.461% | 94,113 | -4.919% |
| 2026-06-12 | 22.77 | 22.80 | 22.62 | 22.74 | +0.312% | 127,130 | -4.481% |
| 2026-06-11 | 22.45 | 22.71 | 22.45 | 22.67 | +0.491% | 50,932 | -4.183% |
| 2026-06-10 | 22.66 | 22.73 | 22.56 | 22.56 | -0.365% | 36,265 | -3.712% |
| 2026-06-09 | 22.53 | 22.73 | 22.46 | 22.64 | +0.266% | 62,238 | -4.064% |
| 2026-06-08 | 22.66 | 22.78 | 22.58 | 22.58 | -0.315% | 49,054 | -3.809% |
| 2026-06-05 | 22.93 | 22.93 | 22.63 | 22.65 | -1.386% | 69,006 | -4.111% |
| 2026-06-04 | 22.89 | 22.98 | 22.87 | 22.97 | +0.484% | 38,498 | -5.441% |
| 2026-06-03 | 22.80 | 22.94 | 22.80 | 22.86 | -0.266% | 63,012 | -4.983% |
| 2026-06-02 | 23.00 | 23.00 | 22.84 | 22.92 | +0.570% | 60,463 | -5.236% |
| 2026-06-01 | 22.75 | 22.85 | 22.70 | 22.79 | -0.454% | 70,739 | -4.695% |
| 2026-05-29 | 22.97 | 22.97 | 22.87 | 22.89 | -0.134% | 64,037 | -5.128% |
| 2026-05-28 | 22.87 | 22.97 | 22.86 | 22.92 | +0.086% | 74,238 | -5.255% |
| 2026-05-27 | 22.99 | 23.00 | 22.89 | 22.91 | -0.109% | 46,294 | -5.174% |
| 2026-05-26 | 22.87 | 23.00 | 22.87 | 22.93 | +0.221% | 97,768 | -5.277% |
| 2026-05-22 | 22.60 | 22.91 | 22.60 | 22.88 | +0.410% | 73,424 | -5.068% |
| 2026-05-21 | 22.72 | 22.80 | 22.62 | 22.79 | +0.182% | 59,633 | -4.679% |
| 2026-05-20 | 22.59 | 22.76 | 22.58 | 22.74 | +0.791% | 111,194 | -4.506% |
| 2026-05-19 | 22.63 | 22.64 | 22.51 | 22.57 | -0.347% | 77,592 | -3.751% |
| 2026-05-18 | 22.64 | 22.65 | 22.56 | 22.64 | +0.199% | 47,164 | -4.085% |
| 2026-05-15 | 22.57 | 22.70 | 22.57 | 22.60 | -1.120% | 60,497 | -3.894% |
| 2026-05-14 | 22.81 | 22.90 | 22.80 | 22.86 | +0.510% | 93,158 | -4.970% |
| 2026-05-13 | 22.66 | 22.79 | 22.65 | 22.74 | -0.525% | 77,731 | -4.485% |
| 2026-05-12 | 22.79 | 22.90 | 22.76 | 22.86 | -0.132% | 64,081 | -4.987% |
| 2026-05-11 | 22.85 | 22.94 | 22.74 | 22.89 | +0.111% | 49,226 | -5.113% |
| 2026-05-08 | 22.78 | 22.90 | 22.78 | 22.86 | +0.417% | 40,905 | -5.008% |
| 2026-05-07 | 22.84 | 22.90 | 22.73 | 22.77 | -0.524% | 61,245 | -4.611% |
| 2026-05-06 | 22.82 | 22.90 | 22.81 | 22.89 | +0.461% | 97,358 | -5.111% |
| 2026-05-05 | 22.65 | 22.84 | 22.65 | 22.79 | +0.528% | 52,065 | -4.674% |
| 2026-05-04 | 22.83 | 22.83 | 22.62 | 22.67 | -0.521% | 50,876 | -4.171% |
| 2026-05-01 | 22.78 | 22.87 | 22.68 | 22.78 | +0.069% | 111,343 | -4.670% |
| 2026-04-30 | 22.57 | 22.78 | 22.57 | 22.77 | +1.256% | 80,529 | -4.605% |
| 2026-04-29 | 22.59 | 22.59 | 22.45 | 22.49 | -0.350% | 31,150 | -3.406% |
| 2026-04-28 | 22.56 | 22.58 | 22.50 | 22.56 | -0.007% | 42,652 | -3.744% |
| 2026-04-27 | 22.46 | 22.64 | 22.46 | 22.57 | -0.171% | 64,069 | -3.751% |
| 2026-04-24 | 22.50 | 22.62 | 22.49 | 22.61 | +0.363% | 58,247 | -3.915% |
| 2026-04-23 | 22.39 | 22.59 | 22.39 | 22.52 | +0.275% | 45,295 | -3.566% |
| 2026-04-22 | 22.40 | 22.54 | 22.26 | 22.46 | +0.408% | 49,730 | -3.301% |
| 2026-04-21 | 22.56 | 22.56 | 22.35 | 22.37 | -0.732% | 76,520 | -2.906% |
| 2026-04-20 | 22.52 | 22.58 | 22.52 | 22.54 | -0.190% | 52,436 | -3.617% |
| 2026-04-17 | 22.41 | 22.60 | 22.41 | 22.58 | +0.683% | 128,249 | -3.799% |
| 2026-04-16 | 22.44 | 22.47 | 22.37 | 22.42 | +0.177% | 100,511 | -3.143% |
| 2026-04-15 | 22.42 | 22.42 | 22.32 | 22.39 | -0.022% | 123,277 | -2.971% |
| 2026-04-14 | 22.26 | 22.39 | 22.24 | 22.39 | +0.057% | 105,369 | -2.992% |
| 2026-04-13 | 22.25 | 22.38 | 22.25 | 22.38 | +0.347% | 61,590 | -2.937% |
| 2026-04-10 | 22.34 | 22.42 | 22.30 | 22.30 | -0.324% | 49,840 | -2.601% |
| 2026-04-09 | 22.17 | 22.45 | 22.17 | 22.37 | +0.347% | 76,864 | -2.916% |
| 2026-04-08 | 22.19 | 22.30 | 22.19 | 22.30 | +1.238% | 55,150 | -2.579% |
| 2026-04-07 | 21.91 | 22.02 | 21.90 | 22.02 | +0.188% | 59,999 | -1.373% |
| 2026-04-06 | 22.04 | 22.05 | 21.93 | 21.98 | +0.027% | 59,770 | -1.187% |
| 2026-04-02 | 21.88 | 21.99 | 21.80 | 21.98 | +0.251% | 36,086 | -1.160% |
| 2026-04-01 | 21.98 | 21.98 | 21.85 | 21.92 | +0.366% | 47,763 | -0.912% |
| 2026-03-31 | 21.77 | 21.89 | 21.68 | 21.84 | +1.164% | 43,366 | -0.549% |
| 2026-03-30 | 21.58 | 21.75 | 21.53 | 21.59 | +0.116% | 73,137 | +0.608% |
| 2026-03-27 | 21.68 | 21.74 | 21.55 | 21.56 | -0.810% | 55,128 | +0.724% |
| 2026-03-26 | 21.82 | 21.88 | 21.67 | 21.74 | -0.685% | 49,510 | -0.092% |
| 2026-03-25 | 21.86 | 21.98 | 21.86 | 21.89 | +0.229% | 64,336 | -0.777% |
| 2026-03-24 | 21.89 | 21.95 | 21.70 | 21.84 | -0.046% | 47,013 | -0.549% |
| 2026-03-23 | 21.69 | 21.99 | 21.69 | 21.85 | +0.991% | 92,786 | -0.595% |
| 2026-03-20 | 22.06 | 22.06 | 21.57 | 21.64 | -1.881% | 81,856 | +0.390% |
| 2026-03-19 | 22.01 | 22.12 | 21.88 | 22.05 | +0.189% | 50,643 | -1.498% |
| 2026-03-18 | 22.12 | 22.18 | 22.00 | 22.01 | -1.262% | 38,121 | -1.312% |
| 2026-03-17 | 22.22 | 22.34 | 22.22 | 22.29 | +0.428% | 47,979 | -2.557% |
| 2026-03-16 | 22.05 | 22.26 | 22.05 | 22.20 | +0.736% | 77,081 | -2.140% |
| 2026-03-13 | 22.40 | 22.40 | 22.02 | 22.03 | -0.078% | 100,340 | -1.420% |
| 2026-03-12 | 22.20 | 22.20 | 22.05 | 22.05 | -1.475% | 65,867 | -1.497% |
| 2026-03-11 | 22.54 | 22.54 | 22.34 | 22.38 | -0.445% | 54,668 | -2.949% |
| 2026-03-10 | 22.59 | 22.79 | 22.47 | 22.48 | -0.421% | 59,842 | -3.381% |
| 2026-03-09 | 22.28 | 22.61 | 22.21 | 22.57 | +0.486% | 74,729 | -3.787% |
| 2026-03-06 | 22.50 | 22.54 | 22.31 | 22.47 | -0.505% | 59,427 | -3.320% |
| 2026-03-05 | 22.64 | 22.66 | 22.50 | 22.58 | -0.785% | 59,412 | -3.809% |
| 2026-03-04 | 22.65 | 22.80 | 22.63 | 22.76 | +0.524% | 63,734 | -4.564% |
| 2026-03-03 | 22.77 | 22.77 | 22.43 | 22.64 | -0.807% | 93,882 | -4.064% |
| 2026-03-02 | 22.62 | 22.84 | 22.62 | 22.82 | +0.100% | 90,206 | -4.837% |
| 2026-02-27 | 22.68 | 22.81 | 22.68 | 22.80 | +0.258% | 69,877 | -4.742% |
| 2026-02-26 | 22.77 | 22.79 | 22.68 | 22.74 | -0.076% | 63,517 | -4.497% |
| 2026-02-25 | 22.73 | 22.79 | 22.67 | 22.76 | +0.176% | 58,563 | -4.569% |
| 2026-02-24 | 22.66 | 22.73 | 22.55 | 22.72 | +0.460% | 54,673 | -4.401% |
| 2026-02-23 | 22.61 | 22.71 | 22.58 | 22.62 | -0.151% | 75,818 | -3.961% |
| 2026-02-20 | 22.58 | 22.69 | 22.54 | 22.65 | +0.354% | 46,752 | -4.106% |
| 2026-02-19 | 22.61 | 22.61 | 22.52 | 22.57 | +0.044% | 96,927 | -3.766% |
| 2026-02-18 | 22.58 | 22.67 | 22.52 | 22.56 | -0.044% | 67,994 | -3.723% |
| 2026-02-17 | 22.57 | 22.62 | 22.45 | 22.57 | -0.154% | 160,937 | -3.766% |
| 2026-02-13 | 22.50 | 22.70 | 22.44 | 22.60 | +0.825% | 143,669 | -3.915% |
| 2026-02-12 | 22.60 | 22.60 | 22.42 | 22.42 | -0.796% | 52,941 | -3.122% |
| 2026-02-11 | 22.58 | 22.63 | 22.51 | 22.60 | +0.266% | 81,252 | -3.894% |
| 2026-02-10 | 22.49 | 22.61 | 22.49 | 22.54 | +0.401% | 113,576 | -3.638% |
| 2026-02-09 | 22.38 | 22.50 | 22.25 | 22.45 | +0.168% | 77,766 | -3.252% |
| 2026-02-06 | 22.16 | 22.42 | 22.16 | 22.41 | +1.005% | 63,122 | -3.089% |
| 2026-02-05 | 22.17 | 22.23 | 22.12 | 22.19 | -0.184% | 69,640 | -2.115% |
| 2026-02-04 | 22.26 | 22.28 | 22.16 | 22.23 | -0.045% | 40,044 | -2.294% |
| 2026-02-03 | 22.32 | 22.32 | 22.14 | 22.24 | +0.135% | 74,076 | -2.338% |
| 2026-02-02 | 22.27 | 22.31 | 22.21 | 22.21 | -0.180% | 72,932 | -2.206% |
| 2026-01-30 | 22.25 | 22.29 | 22.17 | 22.25 | +0.135% | 37,489 | -2.382% |
| 2026-01-29 | 22.36 | 22.36 | 22.22 | 22.22 | -0.269% | 75,745 | -2.250% |
| 2026-01-28 | 22.30 | 22.34 | 22.25 | 22.28 | -0.045% | 61,858 | -2.513% |
| 2026-01-27 | 22.27 | 22.33 | 22.22 | 22.29 | +0.090% | 77,251 | -2.557% |
| 2026-01-26 | 22.16 | 22.27 | 22.16 | 22.27 | +0.587% | 95,850 | -2.470% |
| 2026-01-23 | 22.19 | 22.19 | 22.11 | 22.14 | +0.045% | 64,096 | -1.897% |
| 2026-01-22 | 22.07 | 22.22 | 22.07 | 22.13 | +0.181% | 48,899 | -1.853% |
| 2026-01-21 | 22.07 | 22.17 | 21.97 | 22.09 | +0.776% | 76,315 | -1.675% |
| 2026-01-20 | 21.90 | 22.08 | 21.90 | 21.92 | -1.306% | 104,709 | -0.912% |
| 2026-01-16 | 22.22 | 22.26 | 22.18 | 22.21 | +0.090% | 119,117 | -2.206% |
| 2026-01-15 | 22.11 | 22.30 | 22.11 | 22.19 | +0.090% | 153,768 | -2.118% |
| 2026-01-14 | 22.15 | 22.19 | 22.12 | 22.17 | -0.449% | 67,873 | -2.030% |
| 2026-01-13 | 22.21 | 22.30 | 22.21 | 22.27 | +0.135% | 65,108 | -2.470% |
| 2026-01-12 | 22.19 | 22.27 | 22.18 | 22.24 | +0.045% | 84,891 | -2.338% |
| 2026-01-09 | 22.10 | 22.26 | 22.10 | 22.23 | +0.543% | 57,483 | -2.294% |
| 2026-01-08 | 22.05 | 22.13 | 22.05 | 22.11 | +0.091% | 64,878 | -1.764% |
| 2026-01-07 | 22.12 | 22.20 | 22.08 | 22.09 | -0.311% | 51,393 | -1.675% |
| 2026-01-06 | 22.14 | 22.19 | 22.09 | 22.16 | +0.221% | 68,563 | -1.980% |
| 2026-01-05 | 22.09 | 22.15 | 22.04 | 22.11 | +0.176% | 96,033 | -1.764% |
| 2026-01-02 | 21.96 | 22.12 | 21.96 | 22.07 | +0.232% | 127,467 | -1.591% |
| 2025-12-31 | 22.18 | 22.18 | 22.02 | 22.02 | -0.542% | 84,786 | -1.362% |
| 2025-12-30 | 22.16 | 22.17 | 22.12 | 22.14 | 0.000% | 87,589 | -1.897% |
| 2025-12-29 | 22.03 | 22.18 | 22.03 | 22.14 | 0.000% | 104,165 | -1.897% |
| 2025-12-26 | 22.08 | 22.19 | 22.08 | 22.14 | -0.045% | 45,339 | -1.897% |
| 2025-12-24 | 22.11 | 22.16 | 22.10 | 22.15 | +0.408% | 25,529 | -1.941% |
| 2025-12-23 | 21.90 | 22.08 | 21.90 | 22.06 | +0.227% | 85,630 | -1.541% |
| 2025-12-22 | 21.95 | 22.06 | 21.95 | 22.01 | +0.319% | 87,492 | -1.318% |
| 2025-12-19 | 21.90 | 22.03 | 21.90 | 21.94 | +0.018% | 57,814 | -1.003% |
| 2025-12-18 | 21.89 | 22.05 | 21.89 | 21.94 | +0.417% | 73,150 | -0.985% |
| 2025-12-17 | 21.92 | 21.97 | 21.81 | 21.84 | -0.427% | 65,339 | -0.572% |
| 2025-12-16 | 22.02 | 22.02 | 21.87 | 21.94 | -0.460% | 61,313 | -0.997% |
| 2025-12-15 | 22.06 | 22.06 | 21.94 | 22.04 | +0.273% | 60,679 | -1.452% |
| 2025-12-12 | 22.14 | 22.14 | 21.97 | 21.98 | -0.633% | 99,171 | -1.183% |
| 2025-12-11 | 22.14 | 22.15 | 22.08 | 22.12 | -0.584% | 48,990 | -1.808% |
| 2025-12-10 | 22.07 | 22.25 | 22.07 | 22.25 | +0.514% | 64,725 | -2.382% |
| 2025-12-09 | 22.10 | 22.25 | 22.10 | 22.14 | +0.001% | 64,570 | -1.881% |
| 2025-12-08 | 22.26 | 22.29 | 21.79 | 22.14 | -0.512% | 102,215 | -1.880% |
| 2025-12-05 | 22.31 | 22.35 | 22.25 | 22.25 | -0.090% | 86,708 | -2.382% |
| 2025-12-04 | 22.23 | 22.32 | 22.23 | 22.27 | -0.045% | 64,921 | -2.470% |
| 2025-12-03 | 22.01 | 22.32 | 22.01 | 22.28 | +0.266% | 51,392 | -2.513% |
| 2025-12-02 | 22.23 | 22.28 | 22.19 | 22.22 | +0.005% | 32,659 | -2.255% |
| 2025-12-01 | 22.20 | 22.31 | 22.20 | 22.22 | -0.715% | 57,429 | -2.250% |
| 2025-11-28 | 22.29 | 22.41 | 22.29 | 22.38 | +0.254% | 72,873 | -2.949% |
| 2025-11-26 | 22.16 | 22.34 | 22.16 | 22.32 | +0.644% | 105,294 | -2.702% |
| 2025-11-25 | 22.02 | 22.20 | 22.02 | 22.18 | +0.728% | 22,579 | -2.075% |
| 2025-11-24 | 21.95 | 22.08 | 21.91 | 22.02 | +0.410% | 54,416 | -1.362% |
| 2025-11-21 | 21.83 | 21.97 | 21.76 | 21.93 | +0.596% | 47,808 | -0.958% |
| 2025-11-20 | 22.11 | 22.14 | 21.72 | 21.80 | -0.320% | 69,305 | -0.367% |
| 2025-11-19 | 21.89 | 21.96 | 21.85 | 21.87 | -0.319% | 52,817 | -0.686% |
| 2025-11-18 | 21.94 | 21.99 | 21.85 | 21.94 | +0.046% | 86,965 | -1.003% |
| 2025-11-17 | 21.97 | 22.12 | 21.92 | 21.93 | -0.724% | 62,508 | -0.958% |
| 2025-11-14 | 22.10 | 22.14 | 21.96 | 22.09 | +0.251% | 131,886 | -1.675% |
| 2025-11-13 | 22.21 | 22.22 | 22.03 | 22.03 | -1.630% | 70,372 | -1.429% |
| 2025-11-12 | 22.39 | 22.45 | 22.39 | 22.40 | -0.008% | 76,745 | -3.036% |
| 2025-11-11 | 22.33 | 22.42 | 22.33 | 22.40 | +0.412% | 44,675 | -3.044% |
| 2025-11-10 | 22.49 | 22.49 | 22.21 | 22.31 | +0.631% | 67,160 | -2.645% |
| 2025-11-07 | 22.02 | 22.18 | 22.00 | 22.17 | +0.317% | 113,574 | -2.030% |
| 2025-11-06 | 22.10 | 22.25 | 22.09 | 22.10 | -0.248% | 52,223 | -1.719% |
| 2025-11-05 | 22.09 | 22.24 | 22.09 | 22.16 | +0.231% | 36,694 | -1.963% |
| 2025-11-04 | 22.09 | 22.21 | 22.09 | 22.10 | -0.567% | 113,775 | -1.737% |
| 2025-11-03 | 22.26 | 22.31 | 22.14 | 22.23 | -0.090% | 130,739 | -2.294% |
| 2025-10-31 | 22.31 | 22.36 | 22.21 | 22.25 | -0.314% | 115,567 | -2.382% |
| 2025-10-30 | 22.31 | 22.41 | 22.28 | 22.32 | -0.224% | 37,999 | -2.688% |
| 2025-10-29 | 22.53 | 22.54 | 22.31 | 22.37 | -0.644% | 67,056 | -2.906% |
| 2025-10-28 | 22.47 | 22.57 | 22.47 | 22.52 | -0.155% | 79,664 | -3.531% |
| 2025-10-27 | 22.45 | 22.56 | 22.45 | 22.55 | +0.580% | 110,724 | -3.681% |
| 2025-10-24 | 22.41 | 22.46 | 22.41 | 22.42 | +0.403% | 45,754 | -3.122% |
| 2025-10-23 | 22.26 | 22.39 | 22.26 | 22.33 | 0.000% | 42,651 | -2.732% |
| 2025-10-22 | 22.36 | 22.39 | 22.26 | 22.33 | -0.268% | 48,481 | -2.732% |
| 2025-10-21 | 22.36 | 22.45 | 22.36 | 22.39 | 0.000% | 26,065 | -2.992% |
| 2025-10-20 | 22.24 | 22.42 | 22.24 | 22.39 | +0.674% | 89,832 | -2.992% |
| 2025-10-17 | 22.14 | 22.28 | 22.14 | 22.24 | +0.135% | 50,598 | -2.338% |
| 2025-10-16 | 22.29 | 22.36 | 22.17 | 22.21 | -0.404% | 64,748 | -2.206% |
| 2025-10-15 | 22.29 | 22.45 | 22.19 | 22.30 | +0.496% | 159,947 | -2.601% |
| 2025-10-14 | 22.24 | 22.25 | 22.02 | 22.19 | -0.314% | 43,033 | -2.118% |
| 2025-10-13 | 22.16 | 22.30 | 22.11 | 22.26 | +0.806% | 83,321 | -2.426% |
| 2025-10-10 | 22.31 | 22.44 | 22.08 | 22.08 | -1.154% | 106,569 | -1.640% |
| 2025-10-09 | 22.41 | 22.49 | 22.33 | 22.34 | -0.579% | 137,948 | -2.775% |
| 2025-10-08 | 22.40 | 22.50 | 22.40 | 22.47 | +0.357% | 68,030 | -3.338% |
| 2025-10-07 | 22.43 | 22.45 | 22.37 | 22.39 | -0.134% | 123,094 | -2.992% |
| 2025-10-06 | 22.49 | 22.49 | 22.41 | 22.42 | -0.089% | 111,623 | -3.122% |
| 2025-10-03 | 22.36 | 22.50 | 22.36 | 22.44 | +0.268% | 139,670 | -3.209% |
| 2025-10-02 | 22.43 | 22.47 | 22.36 | 22.38 | 0.000% | 65,589 | -2.949% |
| 2025-10-01 | 22.30 | 22.43 | 22.28 | 22.38 | +0.449% | 202,486 | -2.949% |
| 2025-09-30 | 22.21 | 22.29 | 22.21 | 22.28 | +0.180% | 60,556 | -2.513% |
| 2025-09-29 | 22.22 | 22.28 | 22.22 | 22.24 | +0.135% | 56,309 | -2.338% |
| 2025-09-26 | 22.11 | 22.26 | 22.11 | 22.21 | +0.498% | 88,904 | -2.206% |
| 2025-09-25 | 22.19 | 22.19 | 22.07 | 22.10 | -0.514% | 60,235 | -1.719% |
| 2025-09-24 | 22.23 | 22.26 | 22.19 | 22.21 | -0.092% | 69,053 | -2.224% |
| 2025-09-23 | 22.15 | 22.26 | 22.15 | 22.23 | +0.156% | 75,225 | -2.314% |
| 2025-09-22 | 22.15 | 22.24 | 22.12 | 22.20 | +0.090% | 71,161 | -2.162% |
| 2025-09-19 | 22.18 | 22.20 | 22.11 | 22.18 | -0.090% | 69,771 | -2.074% |
| 2025-09-18 | 22.13 | 22.21 | 22.09 | 22.20 | +0.362% | 105,884 | -2.162% |
| 2025-09-17 | 22.24 | 22.25 | 22.09 | 22.12 | -0.181% | 53,324 | -1.808% |
| 2025-09-16 | 22.15 | 22.25 | 22.14 | 22.16 | -0.158% | 58,804 | -1.986% |
| 2025-09-15 | 22.17 | 22.25 | 22.17 | 22.20 | +0.294% | 140,058 | -2.140% |
| 2025-09-12 | 22.14 | 22.20 | 22.11 | 22.13 | -0.629% | 90,477 | -1.853% |
| 2025-09-11 | 22.16 | 22.32 | 22.16 | 22.27 | +0.471% | 82,032 | -2.470% |
| 2025-09-10 | 22.08 | 22.19 | 22.08 | 22.17 | +0.342% | 106,834 | -2.010% |
| 2025-09-09 | 22.10 | 22.12 | 21.98 | 22.09 | +0.227% | 65,661 | -1.675% |
| 2025-09-08 | 22.02 | 22.06 | 21.99 | 22.04 | +0.182% | 53,206 | -1.452% |
| 2025-09-05 | 22.00 | 22.12 | 21.96 | 22.00 | +0.273% | 157,475 | -1.273% |
| 2025-09-04 | 21.82 | 21.94 | 21.82 | 21.94 | +0.596% | 50,408 | -1.003% |
| 2025-09-03 | 21.93 | 21.93 | 21.75 | 21.81 | +0.414% | 77,655 | -0.413% |
| 2025-09-02 | 21.67 | 21.76 | 21.50 | 21.72 | -0.595% | 119,253 | 0.000% |
| 2025-08-29 | 21.88 | 21.92 | 21.85 | 21.85 | -0.389% | 39,391 | -0.595% |
| 2025-08-28 | 21.89 | 21.94 | 21.87 | 21.94 | +0.299% | 72,120 | -0.982% |
| 2025-08-27 | 21.80 | 21.93 | 21.80 | 21.87 | +0.140% | 56,066 | -0.686% |
| 2025-08-26 | 21.76 | 21.84 | 21.76 | 21.84 | +0.273% | 51,078 | -0.547% |
| 2025-08-25 | 21.77 | 21.90 | 21.77 | 21.78 | -0.593% | 50,429 | -0.275% |
| 2025-08-22 | 21.69 | 21.95 | 21.69 | 21.91 | +1.201% | 87,664 | -0.867% |
| 2025-08-21 | 21.72 | 21.72 | 21.64 | 21.65 | -0.322% | 53,702 | +0.323% |
| 2025-08-20 | 21.71 | 21.79 | 21.65 | 21.72 | +0.046% | 65,187 | 0.000% |
| 2025-08-19 | 21.72 | 21.81 | 21.67 | 21.71 | +0.092% | 78,869 | +0.046% |
| 2025-08-18 | 21.76 | 21.77 | 21.69 | 21.69 | -0.276% | 75,976 | +0.138% |
| 2025-08-15 | 21.76 | 21.83 | 21.75 | 21.75 | -0.412% | 87,356 | -0.138% |
| 2025-08-14 | 21.87 | 21.87 | 21.75 | 21.84 | -0.183% | 111,015 | -0.549% |
| 2025-08-13 | 21.88 | 21.88 | 21.80 | 21.88 | 0.000% | 42,159 | -0.731% |
| 2025-08-12 | 21.84 | 21.89 | 21.76 | 21.88 | +0.598% | 144,029 | -0.731% |
| 2025-08-11 | 21.75 | 21.86 | 21.74 | 21.75 | -0.184% | 77,546 | -0.138% |
| 2025-08-08 | 21.82 | 21.84 | 21.77 | 21.79 | -0.046% | 154,503 | -0.321% |
| 2025-08-07 | 21.94 | 21.94 | 21.75 | 21.80 | +0.092% | 53,807 | -0.367% |
| 2025-08-06 | 21.76 | 21.83 | 21.74 | 21.78 | +0.046% | 36,987 | -0.275% |
| 2025-08-05 | 21.78 | 21.87 | 21.74 | 21.77 | -0.457% | 33,878 | -0.230% |
| 2025-08-04 | 21.63 | 21.87 | 21.63 | 21.87 | +1.156% | 160,361 | -0.686% |
| 2025-08-01 | 21.67 | 21.68 | 21.55 | 21.62 | -0.185% | 75,954 | +0.463% |
| 2025-07-31 | 21.84 | 21.84 | 21.64 | 21.66 | -0.460% | 63,084 | +0.277% |
| 2025-07-30 | 21.80 | 21.82 | 21.66 | 21.76 | 0.000% | 60,421 | -0.184% |
| 2025-07-29 | 21.67 | 21.78 | 21.67 | 21.76 | +0.555% | 152,296 | -0.184% |
| 2025-07-28 | 21.70 | 21.72 | 21.63 | 21.64 | -0.368% | 68,726 | +0.370% |
| 2025-07-25 | 21.73 | 21.74 | 21.66 | 21.72 | +0.231% | 36,109 | 0.000% |
| 2025-07-24 | 21.62 | 21.71 | 21.62 | 21.67 | +0.046% | 64,301 | +0.231% |
| 2025-07-23 | 21.66 | 21.69 | 21.62 | 21.66 | +0.046% | 71,527 | +0.277% |
| 2025-07-22 | 21.69 | 21.70 | 21.54 | 21.65 | +0.324% | 48,858 | +0.323% |
| 2025-07-21 | 21.57 | 21.67 | 21.57 | 21.58 | +0.093% | 93,308 | +0.649% |
| 2025-07-18 | 21.50 | 21.60 | 21.50 | 21.56 | +0.372% | 75,761 | +0.742% |
| 2025-07-17 | 21.39 | 21.51 | 21.39 | 21.48 | +0.327% | 48,179 | +1.117% |
| 2025-07-16 | 21.50 | 21.50 | 21.32 | 21.41 | -0.047% | 42,075 | +1.448% |
| 2025-07-15 | 21.66 | 21.66 | 21.36 | 21.42 | -0.557% | 111,995 | +1.401% |
| 2025-07-14 | 21.50 | 21.54 | 21.47 | 21.54 | -0.554% | 41,867 | +0.836% |
| 2025-07-11 | 21.68 | 21.68 | 21.59 | 21.66 | 0.000% | 67,610 | +0.277% |
| 2025-07-10 | 21.70 | 21.70 | 21.62 | 21.66 | +0.185% | 43,754 | +0.277% |
| 2025-07-09 | 21.69 | 21.69 | 21.57 | 21.62 | +0.465% | 103,426 | +0.463% |
| 2025-07-08 | 21.53 | 21.55 | 21.49 | 21.52 | -0.093% | 64,054 | +0.929% |
| 2025-07-07 | 21.59 | 21.71 | 21.50 | 21.54 | -0.692% | 98,730 | +0.836% |
| 2025-07-03 | 21.64 | 21.73 | 21.64 | 21.69 | +0.231% | 98,118 | +0.138% |
| 2025-07-02 | 21.56 | 21.64 | 21.56 | 21.64 | +0.139% | 79,461 | +0.370% |
| 2025-07-01 | 21.52 | 21.67 | 21.52 | 21.61 | -0.231% | 83,712 | +0.509% |
| 2025-06-30 | 21.54 | 21.68 | 21.54 | 21.66 | +0.651% | 56,343 | +0.277% |
| 2025-06-27 | 21.50 | 21.64 | 21.46 | 21.52 | -0.139% | 94,488 | +0.929% |
| 2025-06-26 | 21.48 | 21.55 | 21.43 | 21.55 | +0.842% | 148,219 | +0.789% |
| 2025-06-25 | 21.49 | 21.49 | 21.35 | 21.37 | -0.373% | 44,272 | +1.638% |
| 2025-06-24 | 21.28 | 21.50 | 21.28 | 21.45 | +0.941% | 142,523 | +1.259% |
| 2025-06-23 | 21.14 | 21.29 | 21.14 | 21.25 | +0.616% | 140,329 | +2.212% |
| 2025-06-20 | 21.09 | 21.20 | 21.09 | 21.12 | +0.047% | 110,385 | +2.841% |
| 2025-06-18 | 21.06 | 21.26 | 21.06 | 21.11 | 0.000% | 53,963 | +2.890% |
| 2025-06-17 | 21.07 | 21.22 | 21.07 | 21.11 | -0.331% | 75,029 | +2.890% |
| 2025-06-16 | 21.18 | 21.32 | 21.16 | 21.18 | +0.095% | 124,753 | +2.550% |
| 2025-06-13 | 21.33 | 21.36 | 21.13 | 21.16 | -0.750% | 133,419 | +2.647% |
| 2025-06-12 | 21.19 | 21.34 | 21.14 | 21.32 | -0.047% | 53,300 | +1.876% |
| 2025-06-11 | 21.30 | 21.40 | 21.25 | 21.33 | +0.235% | 89,520 | +1.828% |
| 2025-06-10 | 21.22 | 21.30 | 21.22 | 21.28 | +0.377% | 162,823 | +2.068% |
| 2025-06-09 | 21.22 | 21.30 | 21.19 | 21.20 | -0.094% | 100,155 | +2.453% |
| 2025-06-06 | 21.20 | 21.29 | 21.17 | 21.22 | +0.236% | 68,520 | +2.356% |
| 2025-06-05 | 21.29 | 21.33 | 21.17 | 21.17 | -0.376% | 119,274 | +2.598% |
| 2025-06-04 | 21.20 | 21.34 | 21.20 | 21.25 | +0.141% | 74,165 | +2.212% |
| 2025-06-03 | 21.16 | 21.25 | 21.16 | 21.22 | +0.331% | 96,225 | +2.356% |
| 2025-06-02 | 21.00 | 21.16 | 21.00 | 21.15 | -0.283% | 75,092 | +2.695% |
| 2025-05-30 | 20.92 | 21.21 | 20.92 | 21.21 | +0.904% | 45,233 | +2.405% |
| 2025-05-29 | 20.86 | 21.10 | 20.86 | 21.02 | +0.382% | 73,349 | +3.330% |
| 2025-05-28 | 21.03 | 21.07 | 20.94 | 20.94 | -0.617% | 62,626 | +3.725% |
| 2025-05-27 | 20.80 | 21.15 | 20.80 | 21.07 | +1.396% | 85,707 | +3.085% |
| 2025-05-23 | 20.77 | 20.85 | 20.67 | 20.78 | -0.192% | 48,279 | +4.524% |
| 2025-05-22 | 20.93 | 20.93 | 20.69 | 20.82 | +0.096% | 64,355 | +4.323% |
| 2025-05-21 | 21.11 | 21.11 | 20.79 | 20.80 | -1.468% | 40,406 | +4.423% |
| 2025-05-20 | 21.05 | 21.20 | 21.05 | 21.11 | -0.283% | 53,694 | +2.890% |
| 2025-05-19 | 21.01 | 21.21 | 20.95 | 21.17 | -0.236% | 56,009 | +2.598% |
| 2025-05-16 | 21.09 | 21.22 | 21.07 | 21.22 | +0.426% | 135,726 | +2.356% |
| 2025-05-15 | 20.85 | 21.13 | 20.85 | 21.13 | +1.004% | 77,538 | +2.792% |
| 2025-05-14 | 21.11 | 21.11 | 20.87 | 20.92 | -0.143% | 106,843 | +3.824% |
| 2025-05-13 | 21.02 | 21.05 | 20.91 | 20.95 | -0.238% | 51,903 | +3.675% |
| 2025-05-12 | 20.88 | 21.07 | 20.88 | 21.00 | +0.962% | 81,096 | +3.429% |
| 2025-05-09 | 20.83 | 20.89 | 20.76 | 20.80 | +0.193% | 51,154 | +4.423% |
| 2025-05-08 | 20.85 | 20.98 | 20.76 | 20.76 | -0.096% | 81,411 | +4.624% |
| 2025-05-07 | 20.71 | 20.85 | 20.70 | 20.78 | +0.386% | 73,696 | +4.524% |
| 2025-05-06 | 20.53 | 20.79 | 20.53 | 20.70 | -0.193% | 42,740 | +4.928% |
| 2025-05-05 | 20.73 | 20.82 | 20.72 | 20.74 | -0.432% | 79,492 | +4.725% |
| 2025-05-02 | 20.92 | 20.92 | 20.79 | 20.83 | +0.628% | 74,512 | +4.273% |
| 2025-05-01 | 20.70 | 20.90 | 20.69 | 20.70 | +0.097% | 65,599 | +4.928% |
| 2025-04-30 | 20.45 | 20.74 | 20.41 | 20.68 | -0.481% | 48,250 | +5.029% |
| 2025-04-29 | 20.42 | 20.80 | 20.42 | 20.78 | +0.630% | 32,741 | +4.524% |
| 2025-04-28 | 20.52 | 20.68 | 20.52 | 20.65 | +0.389% | 76,610 | +5.182% |
| 2025-04-25 | 20.40 | 20.60 | 20.40 | 20.57 | +0.489% | 48,465 | +5.591% |
| 2025-04-24 | 20.28 | 20.54 | 20.28 | 20.47 | +1.437% | 52,548 | +6.106% |
| 2025-04-23 | 20.49 | 20.49 | 20.14 | 20.18 | +0.850% | 47,848 | +7.631% |
| 2025-04-22 | 20.05 | 20.10 | 19.86 | 20.01 | +1.677% | 62,305 | +8.546% |
| 2025-04-21 | 20.08 | 20.08 | 19.56 | 19.68 | -2.333% | 111,932 | +10.366% |
| 2025-04-17 | 20.22 | 20.28 | 20.09 | 20.15 | +0.349% | 37,498 | +7.792% |
| 2025-04-16 | 20.20 | 20.28 | 19.92 | 20.08 | -0.840% | 60,981 | +8.167% |
| 2025-04-15 | 20.06 | 20.34 | 20.06 | 20.25 | 0.000% | 51,381 | +7.259% |