MAAY
GraniteShares YieldBOOST MARA ETF
stockNASDAQETF
At CloseNov 3, 2026 11:33:59 AM EST
3.83USD+1.055%(+0.04)32,153
Pre-marketNov 3, 2026 8:51:30 AM EST
3.7699USD-0.530%(-0.0201)
MAAY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +1.205% | 32,153 | 0.000% | |
| 2026-11-02 | 3.8600 | 3.8600 | 3.7800 | 3.7844 | -1.576% | 44,521 | +1.205% | |
| 2026-10-30 | 3.8500 | 3.8500 | 3.7800 | 3.8450 | -3.026% | 96,709 | -0.390% | |
| 2026-10-29 | 3.9600 | 3.9900 | 3.9550 | 3.9650 | -0.279% | 53,746 | -3.405% | |
| 2026-10-28 | 3.9800 | 3.9800 | 3.9550 | 3.9761 | +0.076% | 89,772 | -3.674% | |
| 2026-10-27 | 3.9600 | 3.9900 | 3.9600 | 3.9731 | +0.204% | 33,123 | -3.602% | |
| 2026-10-26 | 4.0500 | 4.0500 | 3.9200 | 3.9650 | -1.245% | 34,800 | -3.405% | |
| 2026-10-23 | 4.0500 | 4.0800 | 4.0100 | 4.0150 | -2.534% | 49,279 | -4.608% | |
| 2026-10-22 | 4.1700 | 4.1700 | 4.1110 | 4.1194 | -1.313% | 45,122 | -7.025% | |
| 2026-10-21 | 4.2000 | 4.2500 | 4.1600 | 4.1742 | -0.258% | 38,405 | -8.246% | |
| 2026-10-20 | 4.1700 | 4.2200 | 4.1650 | 4.1850 | +0.022% | 21,382 | -8.483% | |
| 2026-10-19 | 4.1600 | 4.2100 | 4.1600 | 4.1841 | -1.318% | 48,851 | -8.463% | |
| 2026-10-16 | 4.2900 | 4.2900 | 4.1801 | 4.2400 | -2.975% | 68,626 | -9.670% | |
| 2026-10-15 | 4.3000 | 4.3700 | 4.2900 | 4.3700 | +1.157% | 66,791 | -12.357% | |
| 2026-10-14 | 4.3600 | 4.3600 | 4.3200 | 4.3200 | -1.253% | 41,466 | -11.343% | |
| 2026-10-13 | 4.4000 | 4.4000 | 4.3600 | 4.3748 | -1.023% | 24,300 | -12.453% | |
| 2026-10-12 | 4.4200 | 4.4200 | 4.4000 | 4.4200 | -0.122% | 31,158 | -13.348% | |
| 2026-10-09 | 4.4700 | 4.4750 | 4.3901 | 4.4254 | -3.164% | 31,569 | -13.454% | |
| 2026-10-08 | 4.5700 | 4.5700 | 4.5200 | 4.5700 | -0.436% | 65,443 | -16.193% | |
| 2026-10-07 | 4.6800 | 4.6800 | 4.5500 | 4.5900 | -2.161% | 66,522 | -16.558% | |
| 2026-10-06 | 4.7000 | 4.7200 | 4.6900 | 4.6914 | -0.183% | 58,965 | -18.361% | |
| 2026-10-05 | 4.7600 | 4.7600 | 4.6600 | 4.7000 | -0.424% | 60,929 | -18.511% | |
| 2026-10-02 | 4.7800 | 4.8300 | 4.7100 | 4.7200 | -2.277% | 143,548 | -18.856% | |
| 2026-10-01 | 4.8500 | 4.8500 | 4.8000 | 4.8300 | -0.412% | 136,408 | -20.704% | |
| 2026-09-30 | 4.9100 | 4.9100 | 4.8400 | 4.8500 | -0.719% | 35,997 | -21.031% | |
| 2026-09-29 | 4.9700 | 4.9700 | 4.8801 | 4.8851 | -0.709% | 29,758 | -21.598% | |
| 2026-09-28 | 4.9500 | 4.9780 | 4.9050 | 4.9200 | -0.806% | 24,959 | -22.154% | |
| 2026-09-25 | 5.0300 | 5.0400 | 4.9000 | 4.9600 | -3.876% | 133,075 | -22.782% | |
| 2026-09-24 | 5.1900 | 5.1900 | 5.1200 | 5.1600 | +0.194% | 119,298 | -25.775% | |
| 2026-09-23 | 5.2200 | 5.2200 | 5.1400 | 5.1500 | +0.056% | 82,988 | -25.631% | |
| 2026-09-22 | 5.1400 | 5.1900 | 5.1350 | 5.1471 | +0.236% | 78,443 | -25.589% | |
| 2026-09-21 | 5.1400 | 5.1400 | 5.1250 | 5.1350 | -0.097% | 41,203 | -25.414% | |
| 2026-09-18 | 5.1500 | 5.1500 | 5.0900 | 5.1400 | -0.291% | 55,776 | -25.486% | |
| 2026-09-17 | 5.1400 | 5.1900 | 5.0750 | 5.1550 | +1.178% | 46,486 | -25.703% | |
| 2026-09-16 | 5.1500 | 5.1794 | 5.0701 | 5.0950 | -0.806% | 7,616 | -24.828% | |
| 2026-09-15 | 5.1600 | 5.1750 | 5.1300 | 5.1364 | -0.807% | 29,559 | -25.434% | |
| 2026-09-14 | 5.1900 | 5.2200 | 5.1200 | 5.1782 | -1.179% | 23,802 | -26.036% | |
| 2026-09-11 | 5.1800 | 5.2400 | 5.1800 | 5.2400 | -0.373% | 28,236 | -26.908% | |
| 2026-09-10 | 5.2800 | 5.2950 | 5.2100 | 5.2596 | -0.762% | 41,993 | -27.181% | |
| 2026-09-09 | 5.2800 | 5.3060 | 5.2800 | 5.3000 | +0.189% | 22,786 | -27.736% | |
| 2026-09-08 | 5.2700 | 5.3050 | 5.2100 | 5.2900 | +0.481% | 29,912 | -27.599% | |
| 2026-09-04 | 5.3100 | 5.3100 | 5.2350 | 5.2647 | -1.778% | 52,228 | -27.251% | |
| 2026-09-03 | 5.2800 | 5.5800 | 5.2600 | 5.3600 | +1.901% | 76,931 | -28.545% | |
| 2026-09-02 | 5.2600 | 5.2900 | 5.2501 | 5.2600 | -0.267% | 16,240 | -27.186% | |
| 2026-09-01 | 5.3100 | 5.3100 | 5.2601 | 5.2741 | -1.603% | 22,297 | -27.381% | |
| 2026-08-31 | 5.3800 | 5.3800 | 5.3000 | 5.3600 | +0.281% | 41,915 | -28.545% | |
| 2026-08-28 | 5.5600 | 5.5600 | 5.3400 | 5.3450 | -4.978% | 71,660 | -28.344% | |
| 2026-08-27 | 5.5500 | 5.6700 | 5.5500 | 5.6250 | +1.393% | 127,706 | -31.911% | |
| 2026-08-26 | 5.5600 | 5.5700 | 5.5200 | 5.5477 | -0.400% | 57,586 | -30.962% | |
| 2026-08-25 | 5.5300 | 5.5800 | 5.5200 | 5.5700 | +0.906% | 43,081 | -31.239% | |
| 2026-08-24 | 5.5300 | 5.5600 | 5.5200 | 5.5200 | 0.000% | 33,051 | -30.616% | |
| 2026-08-21 | 5.5500 | 5.5500 | 5.5100 | 5.5200 | -1.849% | 58,000 | -30.616% | |
| 2026-08-20 | 5.5900 | 5.6599 | 5.5800 | 5.6240 | +1.632% | 108,876 | -31.899% | |
| 2026-08-19 | 5.3600 | 5.5337 | 5.3350 | 5.5337 | +3.031% | 6,483 | -30.788% | |
| 2026-08-18 | 5.4600 | 5.4700 | 5.3650 | 5.3709 | -2.091% | 28,455 | -28.690% | |
| 2026-08-17 | 5.3945 | 5.4856 | 5.3945 | 5.4856 | +1.963% | 10,326 | -30.181% | |
| 2026-08-14 | 5.3300 | 5.4000 | 5.3300 | 5.3800 | -2.624% | 47,845 | -28.810% | |
| 2026-08-13 | 5.5800 | 5.5800 | 5.5100 | 5.5250 | -1.074% | 46,606 | -30.679% | |
| 2026-08-12 | 5.5700 | 5.6300 | 5.5700 | 5.5850 | 0.000% | 23,319 | -31.423% | |
| 2026-08-11 | 5.6000 | 5.6000 | 5.5700 | 5.5850 | +0.196% | 15,379 | -31.423% | |
| 2026-08-10 | 5.6100 | 5.6100 | 5.5699 | 5.5741 | -0.463% | 23,656 | -31.289% | |
| 2026-08-07 | 5.6900 | 5.6900 | 5.6000 | 5.6000 | -3.628% | 28,892 | -31.607% | |
| 2026-08-06 | 5.8400 | 5.8700 | 5.8100 | 5.8108 | -0.750% | 54,696 | -34.088% | |
| 2026-08-05 | 5.8800 | 5.8800 | 5.8547 | 5.8547 | -0.015% | 6,579 | -34.582% | |
| 2026-08-04 | 5.8700 | 5.8700 | 5.8500 | 5.8556 | -0.126% | 32,125 | -34.593% | |
| 2026-08-03 | 5.8200 | 5.8800 | 5.8000 | 5.8630 | +0.652% | 20,262 | -34.675% | |
| 2026-07-31 | 5.8500 | 5.8500 | 5.8100 | 5.8250 | -2.265% | 13,372 | -34.249% | |
| 2026-07-30 | 5.9600 | 5.9800 | 5.9400 | 5.9600 | +2.055% | 28,479 | -35.738% | |
| 2026-07-29 | 5.9200 | 5.9500 | 5.8400 | 5.8400 | -1.503% | 36,151 | -34.418% | |
| 2026-07-28 | 6.0200 | 6.0200 | 5.9000 | 5.9291 | -1.091% | 61,466 | -35.403% | |
| 2026-07-27 | 6.0000 | 6.0040 | 5.9600 | 5.9945 | -0.671% | 12,782 | -36.108% | |
| 2026-07-24 | 6.0400 | 6.0700 | 6.0200 | 6.0350 | -2.584% | 45,892 | -36.537% | |
| 2026-07-23 | 6.1600 | 6.2300 | 6.1450 | 6.1951 | +0.738% | 57,701 | -38.177% | |
| 2026-07-22 | 6.1300 | 6.1600 | 6.1088 | 6.1497 | +1.381% | 17,743 | -37.721% | |
| 2026-07-21 | 6.0300 | 6.1200 | 6.0100 | 6.0659 | +0.762% | 32,967 | -36.860% | |
| 2026-07-20 | 6.0000 | 6.0301 | 5.9450 | 6.0200 | +2.034% | 34,529 | -36.379% | |
| 2026-07-17 | 5.9400 | 5.9600 | 5.9000 | 5.9000 | -3.120% | 8,230 | -35.085% | |
| 2026-07-16 | 6.1300 | 6.1400 | 6.0899 | 6.0900 | -1.456% | 8,965 | -37.110% | |
| 2026-07-15 | 6.1550 | 6.1900 | 6.0800 | 6.1800 | +1.478% | 10,087 | -38.026% | |
| 2026-07-14 | 6.0900 | 6.1211 | 6.0400 | 6.0900 | -0.278% | 38,755 | -37.110% | |
| 2026-07-13 | 6.1500 | 6.1500 | 6.0800 | 6.1070 | -0.860% | 16,564 | -37.285% | |
| 2026-07-10 | 6.1800 | 6.1900 | 6.1200 | 6.1600 | -2.067% | 13,692 | -37.825% | |
| 2026-07-09 | 6.2700 | 6.3100 | 6.2700 | 6.2900 | +1.698% | 18,597 | -39.110% | |
| 2026-07-08 | 6.0800 | 6.1900 | 6.0800 | 6.1850 | -0.335% | 2,117 | -38.076% | |
| 2026-07-07 | 6.2900 | 6.2900 | 6.2000 | 6.2058 | -1.816% | 16,258 | -38.284% | |
| 2026-07-06 | 6.2000 | 6.3700 | 6.1800 | 6.3206 | +0.799% | 5,217 | -39.404% | |
| 2026-07-02 | 6.4400 | 6.4400 | 6.2500 | 6.2705 | -4.413% | 22,651 | -38.920% | |
| 2026-07-01 | 6.6100 | 6.6900 | 6.5200 | 6.5600 | -1.056% | 15,336 | -41.616% | |
| 2026-06-30 | 6.6100 | 6.6340 | 6.5699 | 6.6300 | -0.607% | 22,404 | -42.232% | |
| 2026-06-29 | 6.8500 | 6.8500 | 6.6000 | 6.6705 | -0.738% | 9,885 | -42.583% | |
| 2026-06-26 | 6.6200 | 6.7201 | 6.5999 | 6.7201 | -0.883% | 6,919 | -43.007% | |
| 2026-06-25 | 6.8100 | 6.8100 | 6.7300 | 6.7800 | +0.189% | 2,451 | -43.510% | |
| 2026-06-24 | 6.7900 | 6.7900 | 6.6600 | 6.7672 | -0.396% | 21,756 | -43.403% | |
| 2026-06-23 | 6.7000 | 6.8000 | 6.7000 | 6.7941 | +0.366% | 19,980 | -43.628% | |
| 2026-06-22 | 6.7300 | 6.7922 | 6.7300 | 6.7693 | +1.408% | 4,120 | -43.421% | |
| 2026-06-18 | 6.7100 | 6.7100 | 6.6309 | 6.6753 | -1.559% | 6,145 | -42.624% | |
| 2026-06-17 | 6.8000 | 6.8099 | 6.7800 | 6.7810 | -0.212% | 18,899 | -43.519% | |
| 2026-06-16 | 6.8100 | 6.8100 | 6.7800 | 6.7954 | +0.227% | 9,475 | -43.638% | |
| 2026-06-15 | 6.7900 | 6.7900 | 6.7700 | 6.7800 | +0.370% | 9,815 | -43.510% | |
| 2026-06-12 | 6.7100 | 6.7900 | 6.7100 | 6.7550 | -0.808% | 16,998 | -43.301% | |
| 2026-06-11 | 6.7100 | 6.8100 | 6.7100 | 6.8100 | +1.261% | 3,361 | -43.759% | |
| 2026-06-10 | 6.8100 | 6.8400 | 6.7040 | 6.7252 | -1.517% | 12,388 | -43.050% | |
| 2026-06-09 | 6.9500 | 6.9899 | 6.7600 | 6.8288 | -1.219% | 11,023 | -43.914% | |
| 2026-06-08 | 6.8300 | 6.9300 | 6.8000 | 6.9131 | +1.738% | 8,757 | -44.598% | |
| 2026-06-05 | 6.9100 | 6.9100 | 6.7800 | 6.7950 | -4.055% | 23,075 | -43.635% | |
| 2026-06-04 | 7.1200 | 7.1200 | 7.0300 | 7.0822 | +0.178% | 24,023 | -45.921% | |
| 2026-06-03 | 7.0800 | 7.1100 | 6.9800 | 7.0696 | +0.133% | 14,185 | -45.824% | |
| 2026-06-02 | 7.1000 | 7.1250 | 7.0600 | 7.0602 | -0.770% | 24,550 | -45.752% | |
| 2026-06-01 | 6.9900 | 7.1200 | 6.9800 | 7.1150 | +0.211% | 6,497 | -46.170% | |
| 2026-05-29 | 6.9800 | 7.1000 | 6.9500 | 7.1000 | -0.491% | 14,510 | -46.056% | |
| 2026-05-28 | 7.0900 | 7.1500 | 7.0800 | 7.1350 | -0.130% | 12,801 | -46.321% | |
| 2026-05-27 | 7.1400 | 7.1500 | 7.1200 | 7.1443 | +0.201% | 6,039 | -46.391% | |
| 2026-05-26 | 7.1100 | 7.1500 | 7.1100 | 7.1300 | +0.706% | 14,158 | -46.283% | |
| 2026-05-22 | 7.0000 | 7.1000 | 7.0000 | 7.0800 | -1.486% | 11,125 | -45.904% | |
| 2026-05-21 | 7.1500 | 7.2000 | 7.1499 | 7.1868 | +0.602% | 38,592 | -46.708% | |
| 2026-05-20 | 7.0800 | 7.1800 | 7.0450 | 7.1438 | +2.073% | 29,088 | -46.387% | |
| 2026-05-19 | 6.8900 | 7.0100 | 6.8500 | 6.9987 | +0.846% | 4,698 | -45.276% | |
| 2026-05-18 | 6.9500 | 6.9500 | 6.9000 | 6.9400 | -0.680% | 5,653 | -44.813% | |
| 2026-05-15 | 7.0600 | 7.0600 | 6.9600 | 6.9875 | -3.291% | 10,176 | -45.188% | |
| 2026-05-14 | 7.1400 | 7.2700 | 7.1400 | 7.2253 | +0.971% | 9,956 | -46.992% | |
| 2026-05-13 | 7.1900 | 7.3100 | 7.1350 | 7.1558 | -0.666% | 13,963 | -46.477% | |
| 2026-05-12 | 7.2500 | 7.2500 | 7.0300 | 7.2038 | -1.770% | 6,592 | -46.834% | |
| 2026-05-11 | 7.2700 | 7.3656 | 7.2300 | 7.3336 | +1.252% | 7,564 | -47.775% | |
| 2026-05-08 | 7.1900 | 7.2800 | 7.1600 | 7.2429 | -1.121% | 7,496 | -47.121% | |
| 2026-05-07 | 7.3700 | 7.3900 | 7.2850 | 7.3250 | -0.749% | 13,977 | -47.713% | |
| 2026-05-06 | 7.3600 | 7.3900 | 7.3600 | 7.3803 | +0.620% | 7,695 | -48.105% | |
| 2026-05-05 | 7.3100 | 7.3400 | 7.3001 | 7.3348 | +0.537% | 3,980 | -47.783% | |
| 2026-05-04 | 7.2100 | 7.3000 | 7.2100 | 7.2956 | +1.200% | 8,621 | -47.503% | |
| 2026-05-01 | 7.2900 | 7.3000 | 7.2000 | 7.2091 | -3.363% | 11,064 | -46.873% | |
| 2026-04-30 | 7.2500 | 7.4600 | 7.2500 | 7.4600 | +2.960% | 22,204 | -48.660% | |
| 2026-04-29 | 7.2500 | 7.2550 | 7.2200 | 7.2455 | -0.882% | 7,137 | -47.140% | |
| 2026-04-28 | 7.3500 | 7.3600 | 7.2800 | 7.3100 | -1.287% | 6,582 | -47.606% | |
| 2026-04-27 | 7.5500 | 7.5500 | 7.4000 | 7.4053 | -2.305% | 12,355 | -48.280% | |
| 2026-04-24 | 7.5300 | 7.6100 | 7.5298 | 7.5800 | -2.196% | 5,557 | -49.472% | |
| 2026-04-23 | 7.7100 | 7.8000 | 7.7100 | 7.7502 | -0.089% | 8,933 | -50.582% | |
| 2026-04-22 | 7.7550 | 7.7700 | 7.7300 | 7.7571 | +0.974% | 8,175 | -50.626% | |
| 2026-04-21 | 7.7300 | 7.7300 | 7.6650 | 7.6823 | -0.354% | 8,228 | -50.145% | |
| 2026-04-20 | 7.6800 | 7.7096 | 7.6300 | 7.7096 | +0.632% | 9,855 | -50.322% | |
| 2026-04-17 | 7.6600 | 7.7800 | 7.6240 | 7.6612 | -1.807% | 17,166 | -50.008% | |
| 2026-04-16 | 7.6200 | 7.8050 | 7.6000 | 7.8022 | +2.056% | 9,582 | -50.911% | |
| 2026-04-15 | 7.6600 | 7.6600 | 7.6300 | 7.6450 | -0.195% | 17,841 | -49.902% | |
| 2026-04-14 | 7.6400 | 7.6800 | 7.6100 | 7.6599 | +0.072% | 5,495 | -49.999% | |
| 2026-04-13 | 7.4100 | 7.6600 | 7.4100 | 7.6544 | +2.203% | 12,735 | -49.963% | |
| 2026-04-10 | 7.4800 | 7.5000 | 7.4500 | 7.4894 | -1.560% | 17,518 | -48.861% | |
| 2026-04-09 | 7.5300 | 7.6750 | 7.5300 | 7.6081 | +0.062% | 9,675 | -49.659% | |
| 2026-04-08 | 7.5800 | 7.6200 | 7.5700 | 7.6034 | +0.678% | 10,964 | -49.628% | |
| 2026-04-07 | 7.5200 | 7.5522 | 7.3900 | 7.5522 | -0.355% | 4,538 | -49.286% | |
| 2026-04-06 | 7.5100 | 7.5800 | 7.5100 | 7.5791 | +1.203% | 6,532 | -49.466% | |
| 2026-04-02 | 7.2700 | 7.4890 | 7.1300 | 7.4890 | -2.180% | 11,646 | -48.858% | |
| 2026-04-01 | 7.8572 | 7.8572 | 7.6559 | 7.6559 | -1.595% | 6,666 | -49.973% | |
| 2026-03-31 | 7.6700 | 7.7800 | 7.5700 | 7.7800 | +1.303% | 14,970 | -50.771% | |
| 2026-03-30 | 7.7600 | 7.7600 | 7.6700 | 7.6799 | -0.584% | 9,080 | -50.130% | |
| 2026-03-27 | 7.8800 | 7.8800 | 7.6901 | 7.7250 | -4.219% | 16,135 | -50.421% | |
| 2026-03-26 | 8.1100 | 8.2800 | 8.0300 | 8.0653 | +0.128% | 14,777 | -52.513% | |
| 2026-03-25 | 8.1100 | 8.1300 | 8.0400 | 8.0550 | -0.862% | 4,701 | -52.452% | |
| 2026-03-24 | 8.3000 | 8.3300 | 8.1200 | 8.1250 | -3.213% | 14,180 | -52.862% | |
| 2026-03-23 | 8.3400 | 8.5200 | 8.3100 | 8.3947 | +1.095% | 8,705 | -54.376% | |
| 2026-03-20 | 8.4600 | 8.5500 | 8.3038 | 8.3038 | -4.438% | 13,721 | -53.877% | |
| 2026-03-19 | 8.6000 | 8.7000 | 8.5000 | 8.6894 | +0.166% | 18,970 | -55.923% | |
| 2026-03-18 | 8.6700 | 8.7300 | 8.6600 | 8.6750 | -0.165% | 5,434 | -55.850% | |
| 2026-03-17 | 8.6300 | 8.7200 | 8.6300 | 8.6893 | +0.346% | 8,223 | -55.923% | |
| 2026-03-16 | 8.6800 | 8.7100 | 8.6475 | 8.6593 | +0.557% | 6,805 | -55.770% | |
| 2026-03-13 | 8.6100 | 8.6900 | 8.5900 | 8.6113 | -0.212% | 7,844 | -55.524% | |
| 2026-03-12 | 8.5100 | 8.6400 | 8.4600 | 8.6296 | -0.574% | 11,045 | -55.618% | |
| 2026-03-11 | 8.7200 | 8.7900 | 8.6200 | 8.6794 | -0.665% | 6,935 | -55.873% | |
| 2026-03-10 | 8.7900 | 8.8515 | 8.7240 | 8.7375 | -1.173% | 4,502 | -56.166% | |
| 2026-03-09 | 8.7800 | 8.8650 | 8.7600 | 8.8412 | +0.715% | 12,242 | -56.680% | |
| 2026-03-06 | 8.8800 | 8.8800 | 8.7600 | 8.7784 | -4.079% | 5,538 | -56.370% | |
| 2026-03-05 | 9.2600 | 9.2700 | 9.1000 | 9.1517 | -2.848% | 23,008 | -58.150% | |
| 2026-03-04 | 9.3300 | 9.4600 | 9.2900 | 9.4200 | +2.838% | 10,631 | -59.342% | |
| 2026-03-03 | 9.3200 | 9.3250 | 9.1500 | 9.1600 | -2.823% | 13,590 | -58.188% | |
| 2026-03-02 | 9.2300 | 9.4700 | 9.1700 | 9.4261 | +0.491% | 17,787 | -59.368% | |
| 2026-02-27 | 9.5200 | 9.5200 | 9.3006 | 9.3800 | -0.317% | 21,591 | -59.168% | |
| 2026-02-26 | 9.5000 | 9.5200 | 9.3300 | 9.4098 | -1.158% | 30,008 | -59.298% | |
| 2026-02-25 | 9.4200 | 9.8362 | 9.4200 | 9.5200 | +1.057% | 18,794 | -59.769% | |
| 2026-02-24 | 9.2200 | 9.4250 | 9.2200 | 9.4204 | +0.708% | 25,021 | -59.344% | |
| 2026-02-23 | 9.2000 | 9.3700 | 9.2000 | 9.3542 | +0.908% | 13,383 | -59.056% | |
| 2026-02-20 | 9.2700 | 9.3900 | 9.2160 | 9.2700 | -2.818% | 8,366 | -58.684% | |
| 2026-02-19 | 9.4300 | 9.5899 | 9.2500 | 9.5388 | +0.728% | 16,710 | -59.848% | |
| 2026-02-18 | 9.3900 | 9.6500 | 9.2840 | 9.4699 | -0.412% | 24,263 | -59.556% | |
| 2026-02-17 | 9.7700 | 9.7800 | 9.4200 | 9.5091 | -2.737% | 19,476 | -59.723% | |
| 2026-02-13 | 9.5300 | 9.8223 | 9.4500 | 9.7767 | +0.797% | 13,838 | -60.825% | |
| 2026-02-12 | 9.9100 | 9.9300 | 9.6600 | 9.6994 | -3.907% | 59,795 | -60.513% | |
| 2026-02-11 | 10.1500 | 10.1942 | 10.0100 | 10.0938 | -1.090% | 34,143 | -62.056% | |
| 2026-02-10 | 10.4800 | 10.5000 | 10.2000 | 10.2050 | -2.636% | 20,410 | -62.469% | |
| 2026-02-09 | 10.4400 | 10.7500 | 10.4400 | 10.4813 | -1.760% | 20,379 | -63.459% | |
| 2026-02-06 | 10.3700 | 10.6900 | 10.2720 | 10.6691 | +0.183% | 24,935 | -64.102% | |
| 2026-02-05 | 10.7600 | 11.0453 | 10.6496 | 10.6496 | -6.329% | 29,959 | -64.036% | |
| 2026-02-04 | 11.5200 | 11.5400 | 11.3000 | 11.3692 | -1.952% | 16,378 | -66.312% | |
| 2026-02-03 | 11.9200 | 11.9200 | 11.4200 | 11.5956 | -1.673% | 22,892 | -66.970% | |
| 2026-02-02 | 12.0100 | 12.1900 | 11.6900 | 11.7929 | -3.093% | 20,808 | -67.523% | |
| 2026-01-30 | 12.3300 | 12.4200 | 12.0600 | 12.1693 | -4.941% | 26,713 | -68.527% | |
| 2026-01-29 | 12.9300 | 13.1100 | 12.6100 | 12.8019 | -2.337% | 15,228 | -70.083% | |
| 2026-01-28 | 13.2600 | 13.3550 | 13.0800 | 13.1083 | +0.069% | 21,481 | -70.782% | |
| 2026-01-27 | 12.7900 | 13.1300 | 12.6400 | 13.0993 | +2.478% | 15,047 | -70.762% | |
| 2026-01-26 | 13.3800 | 13.3800 | 12.7660 | 12.7826 | -3.983% | 19,717 | -70.037% | |
| 2026-01-23 | 13.1100 | 13.5700 | 12.9100 | 13.3129 | -1.254% | 36,494 | -71.231% | |
| 2026-01-22 | 13.9800 | 13.9800 | 13.4820 | 13.4820 | -2.446% | 26,460 | -71.592% | |
| 2026-01-21 | 13.7400 | 14.4000 | 13.5500 | 13.8200 | +0.729% | 26,141 | -72.287% | |
| 2026-01-20 | 14.1800 | 14.4000 | 13.7000 | 13.7200 | -5.742% | 37,126 | -72.085% | |
| 2026-01-16 | 14.1500 | 14.6400 | 13.8300 | 14.5558 | -0.337% | 19,036 | -73.687% | |
| 2026-01-15 | 14.8000 | 14.9500 | 14.6000 | 14.6050 | -1.296% | 60,667 | -73.776% | |
| 2026-01-14 | 14.8299 | 14.9000 | 14.7300 | 14.7968 | +0.805% | 29,181 | -74.116% | |
| 2026-01-13 | 14.6500 | 14.7500 | 14.4800 | 14.6786 | +0.745% | 29,841 | -73.908% | |
| 2026-01-12 | 13.9400 | 14.6150 | 13.8600 | 14.5700 | +4.434% | 26,214 | -73.713% | |
| 2026-01-09 | 14.1000 | 14.1600 | 13.7635 | 13.9514 | -3.497% | 25,138 | -72.548% | |
| 2026-01-08 | 14.0500 | 14.5600 | 14.0300 | 14.4570 | +1.984% | 59,290 | -73.508% | |
| 2026-01-07 | 14.3100 | 14.3450 | 14.0820 | 14.1758 | -0.764% | 11,514 | -72.982% | |
| 2026-01-06 | 14.5500 | 14.5500 | 14.1350 | 14.2850 | -1.073% | 17,754 | -73.189% | |
| 2026-01-05 | 14.4000 | 14.4600 | 14.3701 | 14.4400 | +1.738% | 26,002 | -73.476% | |
| 2026-01-02 | 13.5900 | 14.2100 | 13.5900 | 14.1933 | +2.266% | 9,054 | -73.015% | Div $0.394 |
| 2025-12-31 | 14.0546 | 14.1899 | 13.8300 | 13.8788 | -2.709% | 16,557 | -72.404% | |
| 2025-12-30 | 14.5100 | 14.5600 | 14.2653 | 14.2653 | -1.692% | 26,082 | -73.152% | |
| 2025-12-29 | 14.6700 | 15.0100 | 14.4894 | 14.5108 | -2.330% | 30,311 | -73.606% | |
| 2025-12-26 | 15.3800 | 15.3800 | 14.8000 | 14.8569 | -5.693% | 13,913 | -74.221% | Div $0.447 |
| 2025-12-24 | 15.5400 | 15.7890 | 15.4200 | 15.7537 | +1.575% | 19,243 | -75.688% | |
| 2025-12-23 | 15.6800 | 15.6800 | 15.3253 | 15.5094 | -1.808% | 18,819 | -75.305% | |
| 2025-12-22 | 16.3000 | 16.4625 | 15.7700 | 15.7950 | -1.558% | 32,508 | -75.752% | |
| 2025-12-19 | 15.9400 | 16.1000 | 15.8417 | 16.0450 | -2.224% | 25,674 | -76.130% | |
| 2025-12-18 | 16.7600 | 16.9100 | 16.3101 | 16.4100 | -0.726% | 63,048 | -76.661% | |
| 2025-12-17 | 16.9145 | 16.9145 | 16.5300 | 16.5300 | -2.131% | 14,028 | -76.830% | |
| 2025-12-16 | 17.0000 | 17.0900 | 16.8500 | 16.8900 | -1.054% | 18,780 | -77.324% | |
| 2025-12-15 | 17.6000 | 17.8384 | 17.0700 | 17.0700 | -4.043% | 45,991 | -77.563% | |
| 2025-12-12 | 18.4300 | 18.4300 | 17.6300 | 17.7892 | -4.360% | 23,325 | -78.470% | |
| 2025-12-11 | 18.4100 | 18.6800 | 18.0400 | 18.6001 | -0.178% | 77,823 | -79.409% | |
| 2025-12-10 | 18.7100 | 18.9900 | 18.6000 | 18.6332 | -1.724% | 35,869 | -79.445% | |
| 2025-12-09 | 18.7696 | 19.0700 | 18.6500 | 18.9600 | +0.637% | 14,513 | -79.800% | |
| 2025-12-08 | 18.6900 | 18.8689 | 18.4690 | 18.8400 | +1.580% | 27,855 | -79.671% | |
| 2025-12-05 | 18.7500 | 18.8082 | 18.4500 | 18.5470 | -4.891% | 9,175 | -79.350% | |
| 2025-12-04 | 19.3400 | 19.7700 | 19.1300 | 19.5007 | +0.982% | 36,253 | -80.360% | |
| 2025-12-03 | 19.0000 | 19.4000 | 18.7950 | 19.3111 | +2.319% | 25,464 | -80.167% | |
| 2025-12-02 | 18.5000 | 19.1100 | 18.5000 | 18.8735 | +2.153% | 29,495 | -79.707% | |
| 2025-12-01 | 18.5000 | 18.5600 | 17.9400 | 18.4758 | -1.751% | 20,228 | -79.270% | |
| 2025-11-28 | 18.9500 | 18.9500 | 18.6200 | 18.8050 | -3.143% | 10,800 | -79.633% | Div $0.552 |
| 2025-11-26 | 19.2900 | 19.4500 | 19.2100 | 19.4153 | +1.085% | 41,941 | -80.273% | |
| 2025-11-25 | 19.1000 | 19.2070 | 18.8200 | 19.2070 | +0.406% | 10,970 | -80.059% | |
| 2025-11-24 | 18.6400 | 19.1293 | 18.6400 | 19.1293 | +2.800% | 11,420 | -79.978% | |
| 2025-11-21 | 18.6002 | 18.6800 | 18.6002 | 18.6083 | -2.829% | 10,965 | -79.418% | |
| 2025-11-20 | 19.8100 | 20.5299 | 19.1500 | 19.1500 | -1.886% | 14,478 | -80.000% | |
| 2025-11-19 | 20.0760 | 20.0900 | 19.5181 | 19.5181 | -2.766% | 3,368 | -80.377% | |
| 2025-11-18 | 19.8600 | 20.2000 | 19.8520 | 20.0733 | +0.983% | 5,656 | -80.920% | |
| 2025-11-17 | 19.7900 | 20.2600 | 19.7208 | 19.8779 | -1.350% | 16,957 | -80.732% | |
| 2025-11-14 | 20.4700 | 20.4868 | 20.1500 | 20.1500 | -4.841% | 18,994 | -80.993% | |
| 2025-11-13 | 21.3100 | 21.4000 | 21.1655 | 21.1750 | -1.051% | 29,081 | -81.913% | |
| 2025-11-12 | 22.0000 | 22.0000 | 21.3391 | 21.4000 | -1.166% | 12,686 | -82.103% | |
| 2025-11-11 | 21.8961 | 21.9650 | 21.6525 | 21.6525 | -4.127% | 12,264 | -82.312% | |
| 2025-11-10 | 23.0600 | 23.0600 | 22.5555 | 22.5845 | -0.771% | 5,483 | -83.041% | |
| 2025-11-07 | 22.8000 | 22.9700 | 22.6000 | 22.7600 | -3.317% | 7,743 | -83.172% | |
| 2025-11-06 | 24.4300 | 24.4570 | 23.5409 | 23.5409 | -3.991% | 28,725 | -83.730% | |
| 2025-11-05 | 24.8900 | 24.8900 | 24.5150 | 24.5194 | +1.236% | 1,842 | -84.380% | |
| 2025-11-04 | 24.8400 | 24.8400 | 24.2201 | 24.2201 | 0.000% | 1,300 | -84.187% |