NVDS
Investment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF
stockNASDAQETF
At CloseOct 23, 2026 3:59:30 PM EDT
19.75USD+0.663%(+0.13)108,113
Pre-marketOct 23, 2026 9:28:30 AM EDT
19.80USD+0.917%(+0.18)
After-hoursOct 23, 2026 4:25:30 PM EDT
19.78USD+0.152%(+0.03)
NVDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.75 | 19.86 | 19.46 | 19.76 | +0.738% | 108,113 | 0.000% | |
| 2026-10-22 | 19.03 | 19.72 | 18.80 | 19.62 | +6.630% | 107,781 | +0.738% | |
| 2026-10-21 | 18.55 | 18.95 | 18.38 | 18.40 | -3.934% | 111,333 | +7.417% | |
| 2026-10-20 | 19.20 | 19.60 | 18.88 | 19.15 | +0.647% | 356,732 | +3.192% | |
| 2026-10-19 | 18.93 | 19.36 | 18.71 | 19.03 | -1.944% | 286,399 | +3.860% | |
| 2026-10-16 | 19.11 | 19.52 | 18.94 | 19.41 | +2.178% | 200,444 | +1.841% | |
| 2026-10-15 | 19.24 | 19.55 | 18.88 | 18.99 | +2.835% | 204,955 | +4.059% | |
| 2026-10-14 | 18.04 | 18.69 | 17.96 | 18.47 | +4.527% | 199,045 | +7.010% | |
| 2026-10-13 | 18.15 | 18.29 | 17.65 | 17.67 | -1.277% | 299,061 | +11.855% | |
| 2026-10-12 | 17.67 | 18.05 | 17.63 | 17.90 | +1.986% | 134,867 | +10.427% | |
| 2026-10-09 | 17.09 | 17.59 | 17.06 | 17.55 | +0.728% | 152,771 | +12.619% | |
| 2026-10-08 | 16.95 | 17.49 | 16.74 | 17.42 | +4.402% | 253,730 | +13.440% | |
| 2026-10-07 | 16.70 | 16.80 | 16.54 | 16.69 | +1.142% | 230,180 | +18.433% | |
| 2026-10-06 | 16.19 | 16.53 | 16.07 | 16.50 | -0.121% | 230,150 | +19.786% | |
| 2026-10-05 | 16.83 | 16.89 | 16.41 | 16.52 | -3.052% | 483,386 | +19.641% | |
| 2026-10-02 | 16.84 | 17.09 | 16.63 | 17.04 | -2.146% | 369,069 | +15.990% | |
| 2026-10-01 | 17.56 | 17.71 | 17.25 | 17.41 | -1.673% | 161,890 | +13.501% | |
| 2026-09-30 | 17.64 | 17.71 | 17.27 | 17.71 | -0.561% | 285,541 | +11.602% | |
| 2026-09-29 | 17.36 | 17.84 | 17.19 | 17.81 | +1.136% | 303,677 | +10.975% | |
| 2026-09-28 | 17.50 | 17.71 | 17.12 | 17.61 | -2.454% | 247,072 | +12.236% | |
| 2026-09-25 | 18.06 | 18.28 | 17.85 | 18.05 | -0.432% | 242,029 | +9.481% | |
| 2026-09-24 | 18.40 | 18.54 | 18.12 | 18.13 | +0.518% | 197,188 | +9.008% | |
| 2026-09-23 | 17.73 | 18.16 | 17.64 | 18.04 | +2.388% | 140,644 | +9.572% | |
| 2026-09-22 | 17.84 | 17.84 | 17.50 | 17.62 | -1.026% | 165,586 | +12.189% | |
| 2026-09-21 | 18.30 | 18.46 | 17.64 | 17.80 | -3.523% | 168,177 | +11.038% | |
| 2026-09-18 | 18.84 | 18.86 | 18.36 | 18.45 | -1.766% | 243,828 | +7.126% | |
| 2026-09-17 | 18.94 | 19.06 | 18.71 | 18.78 | -3.894% | 87,317 | +5.234% | |
| 2026-09-16 | 19.52 | 19.71 | 19.14 | 19.54 | -1.200% | 167,236 | +1.136% | |
| 2026-09-15 | 19.63 | 19.89 | 19.57 | 19.78 | -0.753% | 224,386 | -0.077% | |
| 2026-09-14 | 19.87 | 20.18 | 19.69 | 19.93 | +4.950% | 323,541 | -0.829% | |
| 2026-09-11 | 18.65 | 18.99 | 18.50 | 18.99 | +0.158% | 130,506 | +4.080% | |
| 2026-09-10 | 18.66 | 19.09 | 18.66 | 18.96 | +3.550% | 104,092 | +4.244% | |
| 2026-09-09 | 18.14 | 18.34 | 18.04 | 18.31 | +1.328% | 165,226 | +7.945% | |
| 2026-09-08 | 17.23 | 18.16 | 17.20 | 18.07 | +3.080% | 330,680 | +9.379% | |
| 2026-09-04 | 17.47 | 17.61 | 17.02 | 17.53 | -1.207% | 457,315 | +12.748% | |
| 2026-09-03 | 18.06 | 18.15 | 17.52 | 17.74 | -2.783% | 391,127 | +11.387% | |
| 2026-09-02 | 19.00 | 19.00 | 17.78 | 18.25 | -4.639% | 790,537 | +8.287% | |
| 2026-09-01 | 19.23 | 19.45 | 18.79 | 19.14 | +2.298% | 249,606 | +3.264% | |
| 2026-08-31 | 18.97 | 19.31 | 18.66 | 18.71 | -2.298% | 414,488 | +5.637% | |
| 2026-08-28 | 18.02 | 19.23 | 17.80 | 19.15 | +6.901% | 855,580 | +3.210% | |
| 2026-08-27 | 18.70 | 18.95 | 17.56 | 17.91 | -13.165% | 1,988,084 | +10.333% | |
| 2026-08-26 | 20.24 | 20.67 | 20.06 | 20.63 | +2.501% | 777,063 | -4.193% | |
| 2026-08-25 | 20.50 | 20.55 | 19.89 | 20.13 | -3.261% | 376,753 | -1.797% | |
| 2026-08-24 | 19.83 | 20.92 | 19.83 | 20.80 | +4.494% | 402,478 | -4.999% | |
| 2026-08-21 | 19.43 | 19.94 | 19.40 | 19.91 | +1.582% | 140,164 | -0.730% | |
| 2026-08-20 | 19.38 | 19.76 | 19.24 | 19.60 | +0.410% | 116,656 | +0.840% | |
| 2026-08-19 | 18.98 | 19.63 | 18.86 | 19.52 | +1.455% | 161,316 | +1.254% | |
| 2026-08-18 | 19.13 | 19.37 | 19.00 | 19.24 | +3.608% | 201,014 | +2.727% | |
| 2026-08-17 | 18.51 | 18.60 | 18.22 | 18.57 | +0.108% | 137,734 | +6.433% | |
| 2026-08-14 | 18.30 | 18.63 | 18.29 | 18.55 | +0.108% | 115,164 | +6.548% | |
| 2026-08-13 | 18.57 | 18.72 | 18.31 | 18.53 | -0.803% | 257,802 | +6.663% | |
| 2026-08-12 | 19.20 | 19.20 | 18.57 | 18.68 | -4.499% | 439,790 | +5.807% | |
| 2026-08-11 | 18.98 | 19.72 | 18.95 | 19.56 | -0.051% | 188,174 | +1.047% | |
| 2026-08-10 | 18.81 | 19.65 | 18.76 | 19.57 | +4.318% | 283,606 | +0.995% | |
| 2026-08-07 | 19.05 | 19.15 | 18.65 | 18.76 | -3.249% | 216,579 | +5.356% | |
| 2026-08-06 | 19.08 | 19.61 | 18.79 | 19.39 | +0.155% | 453,064 | +1.932% | |
| 2026-08-05 | 19.71 | 19.74 | 18.93 | 19.36 | -5.191% | 466,844 | +2.090% | |
| 2026-08-04 | 20.44 | 20.82 | 20.26 | 20.42 | -3.815% | 318,355 | -3.209% | |
| 2026-08-03 | 22.72 | 22.77 | 20.88 | 21.23 | -4.240% | 204,805 | -6.902% | |
| 2026-07-31 | 22.61 | 23.18 | 21.97 | 22.17 | -4.522% | 285,767 | -10.849% | |
| 2026-07-30 | 23.64 | 23.84 | 22.78 | 23.22 | -3.745% | 189,784 | -14.881% | |
| 2026-07-29 | 23.13 | 24.19 | 22.95 | 24.12 | +4.975% | 290,718 | -18.068% | |
| 2026-07-28 | 23.26 | 23.66 | 22.66 | 22.98 | -0.217% | 258,429 | -13.992% | |
| 2026-07-27 | 21.19 | 23.18 | 21.19 | 23.03 | +7.617% | 286,637 | -14.178% | |
| 2026-07-24 | 21.32 | 21.67 | 20.66 | 21.40 | +1.134% | 188,496 | -7.642% | |
| 2026-07-23 | 21.01 | 21.49 | 20.84 | 21.16 | +2.826% | 198,096 | -6.594% | |
| 2026-07-22 | 21.56 | 21.56 | 20.27 | 20.58 | -3.704% | 241,386 | -3.955% | |
| 2026-07-21 | 21.29 | 21.88 | 21.19 | 21.37 | -2.731% | 202,198 | -7.512% | |
| 2026-07-20 | 21.64 | 22.12 | 21.33 | 21.97 | -0.678% | 219,940 | -10.038% | |
| 2026-07-17 | 22.04 | 22.81 | 21.47 | 22.12 | +3.461% | 407,164 | -10.648% | |
| 2026-07-16 | 20.89 | 21.57 | 20.86 | 21.38 | +3.736% | 192,623 | -7.555% | |
| 2026-07-15 | 20.64 | 21.50 | 20.52 | 20.61 | -0.579% | 219,644 | -4.101% | |
| 2026-07-14 | 21.29 | 21.96 | 20.60 | 20.73 | -6.029% | 248,621 | -4.657% | |
| 2026-07-13 | 21.22 | 22.06 | 21.01 | 22.06 | +5.349% | 212,048 | -10.405% | |
| 2026-07-10 | 22.36 | 22.38 | 20.94 | 20.94 | -6.057% | 373,859 | -5.613% | |
| 2026-07-09 | 21.99 | 22.87 | 21.97 | 22.29 | +1.088% | 208,412 | -11.329% | |
| 2026-07-08 | 23.65 | 23.65 | 21.87 | 22.05 | -5.571% | 473,926 | -10.364% | |
| 2026-07-07 | 24.20 | 24.33 | 23.09 | 23.35 | -0.845% | 339,777 | -15.358% | |
| 2026-07-06 | 23.76 | 23.78 | 23.22 | 23.55 | -0.579% | 112,862 | -16.073% | |
| 2026-07-02 | 23.30 | 24.09 | 22.90 | 23.69 | +2.056% | 106,035 | -16.560% | |
| 2026-07-01 | 23.44 | 23.87 | 22.82 | 23.21 | +2.104% | 105,756 | -14.844% | |
| 2026-06-30 | 23.32 | 23.63 | 22.68 | 22.73 | -4.086% | 189,604 | -13.052% | |
| 2026-06-29 | 23.87 | 24.60 | 23.52 | 23.70 | -2.429% | 103,722 | -16.605% | |
| 2026-06-26 | 24.03 | 24.34 | 23.60 | 24.29 | +2.901% | 154,625 | -18.630% | |
| 2026-06-25 | 22.77 | 24.16 | 22.69 | 23.61 | +2.347% | 209,091 | -16.270% | |
| 2026-06-24 | 22.81 | 23.38 | 22.58 | 23.06 | +1.070% | 186,452 | -14.305% | |
| 2026-06-23 | 22.45 | 22.82 | 22.22 | 22.82 | +6.238% | 234,192 | -13.389% | |
| 2026-06-22 | 20.98 | 21.59 | 20.69 | 21.48 | +1.273% | 171,735 | -7.986% | |
| 2026-06-18 | 21.75 | 21.80 | 21.05 | 21.21 | -4.078% | 174,904 | -6.814% | |
| 2026-06-17 | 21.52 | 22.29 | 21.42 | 22.11 | +2.180% | 269,992 | -10.614% | |
| 2026-06-16 | 21.13 | 21.70 | 21.06 | 21.64 | +3.442% | 218,521 | -8.666% | |
| 2026-06-15 | 21.47 | 21.57 | 20.89 | 20.92 | -5.363% | 273,733 | -5.522% | |
| 2026-06-12 | 22.15 | 22.33 | 21.81 | 22.11 | -0.245% | 286,806 | -10.590% | |
| 2026-06-11 | 22.74 | 23.02 | 22.02 | 22.16 | -3.358% | 356,848 | -10.809% | |
| 2026-06-10 | 22.26 | 22.97 | 21.86 | 22.93 | +5.814% | 298,312 | -13.804% | |
| 2026-06-09 | 21.30 | 23.01 | 21.21 | 21.67 | +0.417% | 305,694 | -8.792% | |
| 2026-06-08 | 21.38 | 21.99 | 21.34 | 21.58 | -2.749% | 257,486 | -8.412% | |
| 2026-06-05 | 20.87 | 22.24 | 20.81 | 22.19 | +9.526% | 420,225 | -10.930% | |
| 2026-06-04 | 21.01 | 21.39 | 19.86 | 20.26 | -3.062% | 441,546 | -2.445% | |
| 2026-06-03 | 19.94 | 20.91 | 19.84 | 20.90 | +5.556% | 406,678 | -5.432% | |
| 2026-06-02 | 19.22 | 19.99 | 18.59 | 19.80 | +1.175% | 758,695 | -0.178% | |
| 2026-06-01 | 20.91 | 20.92 | 19.52 | 19.57 | -9.272% | 1,185,866 | +0.995% | |
| 2026-05-29 | 21.10 | 21.60 | 20.63 | 21.57 | +2.034% | 632,083 | -8.369% | |
| 2026-05-28 | 21.62 | 21.62 | 20.95 | 21.14 | -1.261% | 751,892 | -6.506% | |
| 2026-05-27 | 21.15 | 21.94 | 21.15 | 21.41 | +1.523% | 252,126 | -7.685% | |
| 2026-05-26 | 20.80 | 21.45 | 20.57 | 21.09 | +0.423% | 361,361 | -6.279% | |
| 2026-05-22 | 20.19 | 21.03 | 20.19 | 21.00 | +2.992% | 337,387 | -5.882% | |
| 2026-05-21 | 20.07 | 20.59 | 19.36 | 20.39 | +2.876% | 738,389 | -3.067% | |
| 2026-05-20 | 20.00 | 20.25 | 19.50 | 19.82 | -2.123% | 734,265 | -0.279% | |
| 2026-05-19 | 20.44 | 20.60 | 19.75 | 20.25 | +1.135% | 369,547 | -2.397% | |
| 2026-05-18 | 19.10 | 20.50 | 19.05 | 20.02 | +2.157% | 445,046 | -1.289% | |
| 2026-05-15 | 19.12 | 19.72 | 18.93 | 19.60 | +6.696% | 658,065 | +0.840% | |
| 2026-05-14 | 19.20 | 19.21 | 18.29 | 18.37 | -6.562% | 619,671 | +7.592% | |
| 2026-05-13 | 19.78 | 20.22 | 19.40 | 19.66 | -3.584% | 374,597 | +0.533% | |
| 2026-05-12 | 20.70 | 21.17 | 19.97 | 20.39 | -0.908% | 550,815 | -3.071% | |
| 2026-05-11 | 21.33 | 21.36 | 20.12 | 20.58 | -2.855% | 479,571 | -3.951% | |
| 2026-05-08 | 21.51 | 21.51 | 20.80 | 21.18 | -2.385% | 243,642 | -6.693% | |
| 2026-05-07 | 22.23 | 22.53 | 21.31 | 21.70 | -3.082% | 896,453 | -8.918% | |
| 2026-05-06 | 23.94 | 24.03 | 22.28 | 22.39 | -8.433% | 417,561 | -11.725% | |
| 2026-05-05 | 23.99 | 24.51 | 23.78 | 24.45 | +1.581% | 168,028 | -19.169% | |
| 2026-05-04 | 23.93 | 24.73 | 23.55 | 24.07 | +0.142% | 275,762 | -17.891% | |
| 2026-05-01 | 23.59 | 24.30 | 23.26 | 24.04 | +0.785% | 289,233 | -17.775% | |
| 2026-04-30 | 22.19 | 23.98 | 22.19 | 23.85 | +6.855% | 556,214 | -17.129% | |
| 2026-04-29 | 21.78 | 22.56 | 21.78 | 22.32 | +2.905% | 260,854 | -11.448% | |
| 2026-04-28 | 22.22 | 22.42 | 21.48 | 21.69 | +2.310% | 549,378 | -8.876% | |
| 2026-04-27 | 22.32 | 22.69 | 21.18 | 21.20 | -6.069% | 624,231 | -6.772% | |
| 2026-04-24 | 24.00 | 24.03 | 22.08 | 22.57 | -6.386% | 905,393 | -12.429% | |
| 2026-04-23 | 23.63 | 24.52 | 23.39 | 24.11 | +2.049% | 201,839 | -18.021% | |
| 2026-04-22 | 23.85 | 24.16 | 23.61 | 23.63 | -1.765% | 170,080 | -16.342% | |
| 2026-04-21 | 23.67 | 24.22 | 23.62 | 24.05 | +1.563% | 152,475 | -17.818% | |
| 2026-04-20 | 24.02 | 24.41 | 23.66 | 23.68 | -0.337% | 181,449 | -16.534% | |
| 2026-04-17 | 24.04 | 24.18 | 23.73 | 23.76 | -2.355% | 249,031 | -16.815% | |
| 2026-04-16 | 24.44 | 24.80 | 24.08 | 24.33 | +0.260% | 199,340 | -18.774% | |
| 2026-04-15 | 24.68 | 24.82 | 23.96 | 24.27 | -1.758% | 457,462 | -18.563% | |
| 2026-04-14 | 25.80 | 25.86 | 24.68 | 24.70 | -5.708% | 322,630 | -19.995% | |
| 2026-04-13 | 26.85 | 26.89 | 26.09 | 26.20 | -0.366% | 212,825 | -24.562% | |
| 2026-04-10 | 27.21 | 27.22 | 26.00 | 26.30 | -3.817% | 349,603 | -24.838% | |
| 2026-04-09 | 27.79 | 28.09 | 27.31 | 27.34 | -1.548% | 462,273 | -27.708% | |
| 2026-04-08 | 27.16 | 28.15 | 27.05 | 27.77 | -3.274% | 157,253 | -28.827% | |
| 2026-04-07 | 29.20 | 29.79 | 28.68 | 28.71 | -0.406% | 203,296 | -31.157% | |
| 2026-04-06 | 28.81 | 29.21 | 28.80 | 28.83 | -0.138% | 146,564 | -31.437% | |
| 2026-04-02 | 30.20 | 30.34 | 28.83 | 28.87 | -1.378% | 462,325 | -31.531% | |
| 2026-04-01 | 29.21 | 29.48 | 28.86 | 29.27 | -1.155% | 351,920 | -32.475% | |
| 2026-03-31 | 31.71 | 31.77 | 29.55 | 29.61 | -8.300% | 714,127 | -33.254% | |
| 2026-03-30 | 31.28 | 32.53 | 31.11 | 32.29 | +2.093% | 355,847 | -38.794% | |
| 2026-03-27 | 31.02 | 31.73 | 30.71 | 31.63 | +3.373% | 397,055 | -37.513% | |
| 2026-03-26 | 29.43 | 30.63 | 29.37 | 30.60 | +6.152% | 311,513 | -35.405% | |
| 2026-03-25 | 29.19 | 29.25 | 28.15 | 28.82 | -2.971% | 307,429 | -31.432% | |
| 2026-03-24 | 29.71 | 29.97 | 29.44 | 29.71 | +0.329% | 147,149 | -33.469% | |
| 2026-03-23 | 29.13 | 29.80 | 28.85 | 29.61 | -2.180% | 282,299 | -33.250% | |
| 2026-03-20 | 29.01 | 30.56 | 28.99 | 30.27 | +4.777% | 319,559 | -34.705% | |
| 2026-03-19 | 29.04 | 29.54 | 28.58 | 28.89 | +1.547% | 272,732 | -31.586% | |
| 2026-03-18 | 28.01 | 28.45 | 27.76 | 28.45 | +1.201% | 170,856 | -30.528% | |
| 2026-03-17 | 27.34 | 28.14 | 27.32 | 28.11 | +1.160% | 280,580 | -29.694% | |
| 2026-03-16 | 27.83 | 28.21 | 26.46 | 27.79 | -2.491% | 1,188,588 | -28.878% | |
| 2026-03-13 | 27.45 | 28.55 | 27.19 | 28.50 | +2.481% | 646,545 | -30.650% | |
| 2026-03-12 | 27.61 | 28.10 | 27.44 | 27.81 | +2.205% | 282,823 | -28.930% | |
| 2026-03-11 | 27.23 | 27.48 | 26.86 | 27.21 | -0.874% | 562,974 | -27.362% | |
| 2026-03-10 | 27.96 | 28.04 | 27.10 | 27.45 | -1.719% | 1,164,378 | -27.997% | |
| 2026-03-09 | 29.39 | 29.66 | 27.88 | 27.93 | -4.218% | 699,791 | -29.235% | |
| 2026-03-06 | 28.68 | 29.34 | 28.00 | 29.16 | +4.704% | 770,182 | -32.220% | |
| 2026-03-05 | 28.32 | 29.07 | 27.70 | 27.85 | -0.251% | 540,384 | -29.032% | |
| 2026-03-04 | 28.51 | 28.60 | 27.54 | 27.92 | -2.412% | 558,951 | -29.210% | |
| 2026-03-03 | 28.99 | 29.34 | 28.42 | 28.61 | +1.996% | 692,711 | -30.917% | |
| 2026-03-02 | 29.93 | 29.97 | 27.82 | 28.05 | -4.397% | 802,395 | -29.538% | |
| 2026-02-27 | 28.45 | 29.50 | 28.16 | 29.34 | +6.266% | 979,584 | -32.636% | |
| 2026-02-26 | 25.80 | 27.72 | 25.80 | 27.61 | +8.105% | 912,182 | -28.415% | |
| 2026-02-25 | 25.78 | 25.87 | 25.13 | 25.54 | -2.033% | 710,799 | -22.613% | |
| 2026-02-24 | 26.36 | 27.17 | 25.90 | 26.07 | -0.987% | 685,144 | -24.186% | |
| 2026-02-23 | 26.38 | 26.73 | 25.82 | 26.33 | -1.423% | 550,303 | -24.935% | |
| 2026-02-20 | 27.35 | 27.45 | 26.62 | 26.71 | -1.512% | 259,397 | -26.003% | |
| 2026-02-19 | 27.30 | 27.56 | 27.02 | 27.12 | +0.111% | 275,764 | -27.121% | |
| 2026-02-18 | 26.91 | 27.33 | 26.55 | 27.09 | -2.202% | 432,676 | -27.041% | |
| 2026-02-17 | 28.51 | 29.09 | 27.28 | 27.70 | -1.982% | 345,460 | -28.647% | |
| 2026-02-13 | 27.27 | 28.49 | 27.27 | 28.26 | +3.554% | 446,804 | -30.061% | |
| 2026-02-12 | 26.01 | 27.39 | 25.96 | 27.29 | +2.325% | 474,755 | -27.575% | |
| 2026-02-11 | 26.14 | 26.89 | 26.00 | 26.67 | -1.149% | 254,934 | -25.892% | |
| 2026-02-10 | 26.40 | 27.04 | 26.16 | 26.98 | +1.087% | 279,177 | -26.743% | |
| 2026-02-09 | 28.00 | 28.00 | 25.88 | 26.69 | -3.507% | 765,259 | -25.947% | |
| 2026-02-06 | 30.09 | 30.54 | 27.27 | 27.66 | -11.714% | 648,783 | -28.544% | |
| 2026-02-05 | 30.58 | 31.57 | 30.09 | 31.33 | +1.853% | 415,625 | -36.914% | |
| 2026-02-04 | 29.52 | 31.31 | 29.51 | 30.76 | +5.055% | 454,657 | -35.745% | |
| 2026-02-03 | 27.96 | 30.19 | 27.94 | 29.28 | +4.460% | 403,429 | -32.498% | |
| 2026-02-02 | 27.68 | 28.19 | 27.08 | 28.03 | +4.317% | 322,497 | -29.487% | |
| 2026-01-30 | 26.88 | 27.20 | 26.20 | 26.87 | +1.151% | 223,389 | -26.443% | |
| 2026-01-29 | 26.79 | 27.93 | 26.40 | 26.56 | -0.758% | 299,558 | -25.597% | |
| 2026-01-28 | 26.82 | 27.15 | 26.62 | 26.77 | -2.488% | 213,860 | -26.160% | |
| 2026-01-27 | 27.73 | 28.05 | 27.11 | 27.45 | -1.613% | 293,404 | -27.997% | |
| 2026-01-26 | 27.72 | 28.00 | 27.31 | 27.90 | +0.941% | 502,722 | -29.159% | |
| 2026-01-23 | 27.66 | 27.80 | 27.20 | 27.64 | -2.263% | 296,326 | -28.492% | |
| 2026-01-22 | 28.29 | 28.47 | 27.96 | 28.28 | -1.119% | 289,583 | -30.111% | |
| 2026-01-21 | 29.68 | 29.81 | 28.10 | 28.60 | -4.252% | 529,364 | -30.893% | |
| 2026-01-20 | 29.09 | 30.00 | 28.95 | 29.87 | +6.450% | 371,932 | -33.831% | |
| 2026-01-16 | 27.43 | 28.07 | 27.14 | 28.06 | +0.595% | 307,852 | -29.563% | |
| 2026-01-15 | 27.98 | 28.02 | 27.25 | 27.89 | -3.179% | 772,824 | -29.144% | |
| 2026-01-14 | 28.52 | 29.31 | 28.52 | 28.81 | +2.127% | 288,247 | -31.396% | |
| 2026-01-13 | 28.36 | 28.72 | 27.65 | 28.21 | -0.564% | 255,386 | -29.937% | |
| 2026-01-12 | 28.80 | 28.80 | 27.88 | 28.37 | +0.018% | 154,597 | -30.332% | |
| 2026-01-09 | 28.34 | 28.62 | 28.06 | 28.36 | +0.088% | 145,886 | -30.320% | |
| 2026-01-08 | 27.46 | 28.61 | 27.46 | 28.34 | +3.318% | 221,992 | -30.259% | |
| 2026-01-07 | 27.59 | 27.91 | 26.95 | 27.43 | -1.473% | 400,346 | -27.945% | |
| 2026-01-06 | 27.15 | 27.94 | 26.79 | 27.84 | +0.724% | 602,755 | -29.006% | |
| 2026-01-05 | 26.88 | 28.05 | 26.47 | 27.64 | +0.582% | 311,371 | -28.492% | |
| 2026-01-02 | 27.25 | 27.59 | 26.57 | 27.48 | -1.892% | 551,489 | -28.076% | |
| 2025-12-31 | 27.33 | 28.01 | 27.11 | 28.01 | +0.937% | 336,269 | -29.437% | |
| 2025-12-30 | 27.62 | 27.88 | 27.45 | 27.75 | +0.543% | 197,594 | -28.776% | |
| 2025-12-29 | 27.71 | 28.05 | 27.52 | 27.60 | +1.958% | 333,495 | -28.389% | |
| 2025-12-26 | 27.21 | 27.28 | 26.63 | 27.07 | -1.564% | 354,298 | -26.987% | |
| 2025-12-24 | 27.64 | 27.93 | 27.48 | 27.50 | +0.512% | 231,503 | -28.128% | |
| 2025-12-23 | 28.82 | 28.85 | 27.34 | 27.36 | -16.176% | 541,109 | -27.761% | |
| 2025-12-22 | 32.56 | 32.95 | 32.50 | 32.64 | -2.041% | 185,466 | -39.446% | |
| 2025-12-19 | 34.71 | 34.74 | 33.32 | 33.32 | -6.141% | 398,499 | -40.682% | |
| 2025-12-18 | 35.34 | 36.13 | 34.80 | 35.50 | -2.660% | 371,345 | -44.325% | |
| 2025-12-17 | 34.95 | 36.62 | 34.94 | 36.47 | +5.741% | 509,850 | -45.806% | |
| 2025-12-16 | 34.95 | 35.28 | 34.32 | 34.49 | -1.061% | 243,268 | -42.694% | |
| 2025-12-15 | 34.41 | 35.21 | 34.26 | 34.86 | -1.022% | 203,472 | -43.303% | |
| 2025-12-12 | 33.57 | 35.32 | 33.15 | 35.22 | +4.821% | 372,905 | -43.882% | |
| 2025-12-11 | 33.77 | 34.69 | 33.50 | 33.60 | +2.365% | 348,373 | -41.176% | |
| 2025-12-10 | 32.56 | 33.28 | 32.39 | 32.82 | +1.058% | 260,957 | -39.785% | |
| 2025-12-09 | 32.33 | 32.85 | 32.33 | 32.48 | +0.186% | 230,717 | -39.148% | |
| 2025-12-08 | 33.13 | 33.19 | 31.65 | 32.42 | -2.351% | 676,497 | -39.035% | |
| 2025-12-05 | 32.77 | 33.55 | 32.58 | 33.20 | +0.973% | 159,655 | -40.468% | |
| 2025-12-04 | 33.41 | 33.85 | 32.59 | 32.88 | -3.152% | 398,064 | -39.888% | |
| 2025-12-03 | 33.59 | 34.07 | 33.21 | 33.95 | +1.283% | 272,814 | -41.783% | |
| 2025-12-02 | 33.36 | 33.84 | 32.28 | 33.52 | -0.916% | 524,107 | -41.036% | |
| 2025-12-01 | 35.39 | 35.63 | 33.75 | 33.83 | -2.591% | 304,697 | -41.576% | |
| 2025-11-28 | 34.14 | 34.82 | 34.07 | 34.73 | +2.721% | 236,453 | -43.090% | |
| 2025-11-26 | 33.37 | 34.39 | 33.02 | 33.81 | -1.915% | 468,084 | -41.542% | |
| 2025-11-25 | 35.33 | 36.70 | 34.40 | 34.47 | +3.857% | 1,104,004 | -42.661% | |
| 2025-11-24 | 34.10 | 34.90 | 32.90 | 33.19 | -2.925% | 571,893 | -40.450% | |
| 2025-11-21 | 33.55 | 35.86 | 32.64 | 34.19 | +1.635% | 1,416,709 | -42.192% | |
| 2025-11-20 | 29.76 | 33.91 | 29.75 | 33.64 | +4.537% | 1,640,761 | -41.246% | |
| 2025-11-19 | 32.63 | 33.20 | 31.83 | 32.18 | -4.340% | 936,202 | -38.581% | |
| 2025-11-18 | 33.11 | 34.03 | 32.76 | 33.64 | +4.245% | 633,936 | -41.246% | |
| 2025-11-17 | 32.34 | 32.76 | 31.64 | 32.27 | +3.099% | 585,658 | -38.752% | |
| 2025-11-14 | 33.26 | 33.81 | 31.17 | 31.30 | -2.644% | 573,642 | -36.854% | |
| 2025-11-13 | 31.18 | 32.88 | 31.11 | 32.15 | +5.341% | 574,813 | -38.523% | |
| 2025-11-12 | 30.07 | 31.17 | 30.05 | 30.52 | -0.489% | 262,000 | -35.240% | |
| 2025-11-11 | 30.21 | 31.07 | 30.20 | 30.67 | +4.462% | 483,856 | -35.557% | |
| 2025-11-10 | 30.36 | 30.72 | 29.15 | 29.36 | -8.621% | 1,153,551 | -32.682% | |
| 2025-11-07 | 32.98 | 34.50 | 32.12 | 32.13 | -0.031% | 1,005,367 | -38.485% | |
| 2025-11-06 | 30.31 | 32.51 | 29.96 | 32.14 | +5.515% | 1,148,111 | -38.504% | |
| 2025-11-05 | 29.66 | 30.53 | 28.75 | 30.46 | +2.628% | 1,722,293 | -35.113% | |
| 2025-11-04 | 28.83 | 29.84 | 28.65 | 29.68 | +6.152% | 828,814 | -33.407% | |
| 2025-11-03 | 27.78 | 28.12 | 27.06 | 27.96 | -3.453% | 876,135 | -29.311% | |
| 2025-10-31 | 28.13 | 29.03 | 27.79 | 28.96 | +0.381% | 1,136,186 | -31.752% | |
| 2025-10-30 | 28.38 | 29.15 | 28.27 | 28.85 | +2.962% | 734,704 | -31.492% | |
| 2025-10-29 | 27.81 | 28.47 | 26.90 | 28.02 | -4.466% | 2,753,113 | -29.462% | |
| 2025-10-28 | 31.30 | 31.56 | 28.79 | 29.33 | -7.447% | 1,273,658 | -32.613% | |
| 2025-10-27 | 32.09 | 32.43 | 31.60 | 31.69 | -4.144% | 424,171 | -37.631% | |
| 2025-10-24 | 33.73 | 33.79 | 32.70 | 33.06 | -3.277% | 517,836 | -40.216% | |
| 2025-10-23 | 34.67 | 34.86 | 33.93 | 34.18 | -1.527% | 414,462 | -42.175% | |
| 2025-10-22 | 34.44 | 35.70 | 33.83 | 34.71 | +0.725% | 775,854 | -43.058% | |
| 2025-10-21 | 34.02 | 34.80 | 34.02 | 34.46 | +1.204% | 175,242 | -42.645% | 1-for-3 split |
| 2025-10-20 | 33.90 | 34.26 | 33.36 | 34.05 | +0.621% | 1,434,614 | -41.954% | |
| 2025-10-17 | 34.71 | 34.80 | 33.63 | 33.84 | -1.226% | 1,393,068 | -41.594% | |
| 2025-10-16 | 34.17 | 34.83 | 33.81 | 34.26 | -1.552% | 1,138,278 | -42.310% | |
| 2025-10-15 | 33.39 | 35.55 | 33.36 | 34.80 | +0.173% | 1,159,926 | -43.205% | |
| 2025-10-14 | 33.54 | 34.80 | 33.48 | 34.74 | +6.630% | 1,537,398 | -43.107% | |
| 2025-10-13 | 32.64 | 33.21 | 32.10 | 32.58 | -4.233% | 1,867,022 | -39.335% | |
| 2025-10-10 | 31.50 | 34.05 | 30.96 | 34.02 | +7.386% | 2,409,020 | -41.903% | |
| 2025-10-09 | 31.77 | 32.06 | 30.98 | 31.68 | -2.673% | 1,904,581 | -37.611% | |
| 2025-10-08 | 33.27 | 33.27 | 32.46 | 32.55 | -3.298% | 1,334,772 | -39.279% | |
| 2025-10-07 | 33.33 | 33.83 | 32.57 | 33.66 | +0.358% | 1,065,549 | -41.281% | |
| 2025-10-06 | 33.49 | 34.06 | 33.08 | 33.54 | +1.821% | 1,115,785 | -41.071% | |
| 2025-10-03 | 32.46 | 33.50 | 32.27 | 32.94 | +1.012% | 1,315,575 | -39.998% | |
| 2025-10-02 | 32.43 | 32.76 | 32.05 | 32.61 | -1.361% | 946,127 | -39.391% | |
| 2025-10-01 | 33.51 | 33.92 | 32.82 | 33.06 | -0.542% | 1,093,454 | -40.216% | |
| 2025-09-30 | 34.53 | 34.68 | 33.02 | 33.24 | -3.819% | 1,383,827 | -40.539% | |
| 2025-09-29 | 34.89 | 34.89 | 33.93 | 34.56 | -3.030% | 1,517,504 | -42.810% | |
| 2025-09-26 | 35.61 | 36.59 | 35.52 | 35.64 | -0.336% | 1,285,741 | -44.543% | |
| 2025-09-25 | 36.75 | 37.14 | 35.01 | 35.76 | -0.667% | 1,666,384 | -44.730% | |
| 2025-09-24 | 35.19 | 36.45 | 35.19 | 36.00 | +1.437% | 1,235,403 | -45.098% | |
| 2025-09-23 | 34.56 | 35.82 | 34.44 | 35.49 | +4.137% | 1,352,858 | -44.309% | |
| 2025-09-22 | 36.60 | 36.81 | 33.80 | 34.08 | -5.882% | 1,914,603 | -42.005% | |
| 2025-09-19 | 36.42 | 36.63 | 35.76 | 36.21 | -0.330% | 1,492,731 | -45.416% | |
| 2025-09-18 | 37.11 | 37.38 | 36.04 | 36.33 | -5.168% | 1,549,935 | -45.597% | |
| 2025-09-17 | 37.65 | 38.90 | 37.44 | 38.31 | +3.990% | 1,698,094 | -48.409% | |
| 2025-09-16 | 36.15 | 36.99 | 36.09 | 36.84 | +2.504% | 1,211,734 | -46.350% | |
| 2025-09-15 | 36.60 | 36.93 | 35.80 | 35.94 | +0.084% | 1,014,595 | -45.006% | |
| 2025-09-12 | 35.79 | 36.33 | 35.68 | 35.91 | -0.581% | 669,720 | -44.960% | |
| 2025-09-11 | 35.37 | 36.31 | 35.19 | 36.12 | +0.166% | 1,107,781 | -45.280% | |
| 2025-09-10 | 36.33 | 36.71 | 35.40 | 36.06 | -5.725% | 1,257,235 | -45.189% | |
| 2025-09-09 | 38.91 | 39.63 | 38.19 | 38.25 | -2.149% | 746,968 | -48.328% | |
| 2025-09-08 | 39.36 | 39.36 | 38.16 | 39.09 | -1.138% | 652,983 | -49.438% | |
| 2025-09-05 | 39.21 | 40.50 | 38.88 | 39.54 | +4.107% | 1,276,098 | -50.013% | |
| 2025-09-04 | 38.31 | 38.74 | 37.95 | 37.98 | -0.861% | 952,209 | -47.960% | |
| 2025-09-03 | 38.22 | 38.88 | 37.71 | 38.31 | +0.157% | 997,261 | -48.409% | |
| 2025-09-02 | 38.55 | 39.38 | 37.74 | 38.25 | +2.989% | 1,546,200 | -48.328% | |
| 2025-08-29 | 36.00 | 37.43 | 35.98 | 37.14 | +4.915% | 1,386,322 | -46.783% | |
| 2025-08-28 | 35.22 | 36.45 | 34.14 | 35.40 | +1.201% | 2,021,289 | -44.168% | |
| 2025-08-27 | 34.92 | 35.67 | 34.71 | 34.98 | +0.258% | 1,157,487 | -43.497% | |
| 2025-08-26 | 35.40 | 35.77 | 34.73 | 34.89 | -1.691% | 756,057 | -43.351% | |
| 2025-08-25 | 35.85 | 36.42 | 34.84 | 35.49 | -1.417% | 743,464 | -44.309% | |
| 2025-08-22 | 37.65 | 38.13 | 35.80 | 36.00 | -2.518% | 872,082 | -45.098% | |
| 2025-08-21 | 36.93 | 37.29 | 36.36 | 36.93 | +0.408% | 581,900 | -46.481% | |
| 2025-08-20 | 36.96 | 38.85 | 36.78 | 36.78 | +0.163% | 1,417,631 | -46.262% | |
| 2025-08-19 | 34.80 | 36.78 | 34.80 | 36.72 | +5.245% | 796,534 | -46.175% | |
| 2025-08-18 | 35.25 | 35.25 | 34.59 | 34.89 | -1.189% | 913,676 | -43.351% | |
| 2025-08-15 | 34.89 | 35.98 | 34.89 | 35.31 | +1.378% | 736,652 | -44.025% | |
| 2025-08-14 | 35.52 | 35.55 | 34.56 | 34.83 | -0.343% | 771,960 | -43.254% | |
| 2025-08-13 | 34.62 | 35.59 | 34.29 | 34.95 | +1.304% | 888,493 | -43.449% | |
| 2025-08-12 | 34.53 | 35.55 | 34.47 | 34.50 | -0.862% | 657,338 | -42.711% | |
| 2025-08-11 | 34.83 | 35.31 | 34.29 | 34.80 | +0.520% | 484,615 | -43.205% | |
| 2025-08-08 | 34.92 | 35.27 | 34.44 | 34.62 | -1.536% | 207,441 | -42.910% | |
| 2025-08-07 | 34.92 | 35.74 | 34.27 | 35.16 | -1.180% | 403,029 | -43.786% | |
| 2025-08-06 | 36.45 | 36.48 | 35.41 | 35.58 | -0.836% | 531,134 | -44.450% | |
| 2025-08-05 | 35.46 | 36.57 | 35.32 | 35.88 | +1.356% | 451,532 | -44.914% | |
| 2025-08-04 | 36.96 | 37.11 | 35.35 | 35.40 | -5.373% | 605,370 | -44.168% | |
| 2025-08-01 | 37.38 | 38.22 | 36.54 | 37.41 | +3.571% | 946,155 | -47.167% | |
| 2025-07-31 | 34.68 | 36.67 | 34.53 | 36.12 | +1.176% | 938,557 | -45.280% | |
| 2025-07-30 | 36.54 | 36.69 | 35.52 | 35.70 | -3.173% | 771,725 | -44.637% | |
| 2025-07-29 | 36.15 | 36.96 | 35.67 | 36.87 | +1.020% | 535,169 | -46.394% | |
| 2025-07-28 | 37.26 | 37.26 | 36.45 | 36.50 | -2.751% | 323,274 | -45.847% | |
| 2025-07-25 | 37.50 | 37.65 | 37.13 | 37.53 | +0.321% | 350,338 | -47.336% | |
| 2025-07-24 | 37.80 | 38.22 | 37.38 | 37.41 | -2.578% | 411,958 | -47.167% | |
| 2025-07-23 | 38.82 | 39.39 | 38.22 | 38.40 | -3.323% | 594,656 | -48.529% | |
| 2025-07-22 | 38.31 | 40.53 | 38.31 | 39.72 | +3.843% | 515,449 | -50.240% | |
| 2025-07-21 | 37.77 | 38.31 | 37.65 | 38.25 | +0.870% | 452,085 | -48.328% | |
| 2025-07-18 | 37.41 | 38.25 | 37.30 | 37.92 | +0.557% | 540,599 | -47.878% | |
| 2025-07-17 | 38.04 | 38.41 | 37.32 | 37.71 | -1.390% | 573,487 | -47.588% | |
| 2025-07-16 | 38.37 | 39.08 | 38.11 | 38.24 | -0.568% | 687,273 | -48.316% | |
| 2025-07-15 | 38.34 | 39.03 | 37.83 | 38.46 | -6.012% | 1,218,191 | -48.610% | |
| 2025-07-14 | 40.38 | 41.64 | 40.38 | 40.92 | +0.888% | 592,665 | -51.699% | |
| 2025-07-11 | 41.07 | 41.10 | 39.49 | 40.56 | -0.880% | 844,877 | -51.270% | |
| 2025-07-10 | 40.77 | 41.82 | 40.74 | 40.92 | -0.944% | 516,627 | -51.699% | |
| 2025-07-09 | 42.00 | 42.00 | 40.77 | 41.31 | -2.754% | 822,335 | -52.155% | |
| 2025-07-08 | 42.81 | 43.08 | 42.36 | 42.48 | -1.598% | 282,579 | -53.473% | |
| 2025-07-07 | 43.14 | 43.50 | 42.75 | 43.17 | +0.982% | 341,662 | -54.217% | |
| 2025-07-03 | 43.17 | 43.35 | 42.04 | 42.75 | -1.860% | 350,845 | -53.767% | |
| 2025-07-02 | 45.48 | 45.48 | 43.42 | 43.56 | -3.777% | 379,558 | -54.626% | |
| 2025-07-01 | 44.07 | 46.02 | 43.70 | 45.27 | +4.357% | 531,575 | -56.340% | |
| 2025-06-30 | 43.17 | 44.19 | 43.08 | 43.38 | -0.138% | 288,931 | -54.438% | |
| 2025-06-27 | 44.22 | 44.49 | 43.04 | 43.44 | -2.557% | 599,470 | -54.501% | |
| 2025-06-26 | 44.16 | 45.02 | 43.88 | 44.58 | -0.668% | 750,118 | -55.665% | |
| 2025-06-25 | 47.28 | 47.28 | 44.85 | 44.88 | -6.617% | 731,576 | -55.961% | |
| 2025-06-24 | 49.23 | 49.23 | 47.94 | 48.06 | -3.726% | 321,284 | -58.875% | |
| 2025-06-23 | 50.79 | 51.03 | 49.62 | 49.92 | -0.359% | 317,731 | -60.407% | |
| 2025-06-20 | 49.26 | 50.64 | 48.87 | 50.10 | +1.767% | 176,312 | -60.550% | |
| 2025-06-18 | 49.92 | 50.40 | 49.14 | 49.23 | -1.382% | 267,717 | -59.852% | |
| 2025-06-17 | 49.76 | 50.04 | 49.37 | 49.92 | +0.665% | 249,176 | -60.407% | |
| 2025-06-16 | 50.28 | 50.28 | 48.84 | 49.59 | -2.765% | 301,828 | -60.144% | |
| 2025-06-13 | 50.82 | 51.57 | 50.25 | 51.00 | +3.030% | 300,861 | -61.246% | |
| 2025-06-12 | 51.12 | 51.12 | 49.47 | 49.50 | -2.251% | 363,666 | -60.071% | |
| 2025-06-11 | 49.71 | 51.09 | 49.50 | 50.64 | +1.199% | 258,315 | -60.970% | |
| 2025-06-10 | 50.55 | 51.27 | 49.84 | 50.04 | -1.360% | 196,745 | -60.502% | |
| 2025-06-09 | 50.37 | 51.03 | 49.44 | 50.73 | -0.995% | 238,895 | -61.039% | |
| 2025-06-06 | 50.70 | 51.27 | 50.37 | 51.24 | -1.726% | 225,521 | -61.427% | |
| 2025-06-05 | 51.00 | 52.70 | 50.01 | 52.14 | +1.995% | 447,524 | -62.093% | |
| 2025-06-04 | 50.97 | 52.35 | 50.85 | 51.12 | -0.641% | 206,198 | -61.337% | |
| 2025-06-03 | 52.86 | 53.31 | 50.97 | 51.45 | -4.190% | 371,427 | -61.585% | |
| 2025-06-02 | 54.84 | 54.84 | 53.20 | 53.70 | -2.505% | 324,982 | -63.194% | |
| 2025-05-30 | 52.92 | 56.23 | 52.47 | 55.08 | +4.496% | 541,328 | -64.116% | |
| 2025-05-29 | 50.85 | 53.49 | 50.07 | 52.71 | -4.615% | 875,958 | -62.503% | |
| 2025-05-28 | 54.63 | 55.41 | 53.94 | 55.26 | +0.491% | 734,180 | -64.233% | |
| 2025-05-27 | 55.68 | 56.29 | 54.84 | 54.99 | -4.680% | 218,037 | -64.058% | |
| 2025-05-23 | 58.68 | 58.95 | 56.79 | 57.69 | +1.800% | 320,571 | -65.740% | |
| 2025-05-22 | 56.94 | 57.47 | 55.77 | 56.67 | -1.358% | 145,979 | -65.123% | |
| 2025-05-21 | 56.52 | 58.08 | 53.87 | 57.45 | +3.123% | 294,020 | -65.597% | |
| 2025-05-20 | 55.68 | 56.75 | 55.62 | 55.71 | +1.199% | 177,004 | -64.522% | |
| 2025-05-19 | 56.88 | 56.88 | 54.81 | 55.05 | -0.054% | 258,608 | -64.097% | |
| 2025-05-16 | 54.60 | 56.22 | 54.58 | 55.08 | -0.434% | 233,692 | -64.116% | |
| 2025-05-15 | 55.74 | 56.73 | 54.51 | 55.32 | +0.326% | 261,662 | -64.272% | |
| 2025-05-14 | 56.58 | 57.54 | 55.05 | 55.14 | -6.272% | 337,147 | -64.155% | |
| 2025-05-13 | 62.70 | 62.94 | 57.75 | 58.83 | -8.322% | 487,789 | -66.404% | |
| 2025-05-12 | 65.10 | 66.47 | 64.11 | 64.17 | -8.158% | 187,771 | -69.199% | |
| 2025-05-09 | 69.12 | 71.04 | 68.35 | 69.87 | +1.217% | 77,872 | -71.712% | |
| 2025-05-08 | 68.19 | 70.32 | 67.98 | 69.03 | -0.691% | 218,567 | -71.368% | |
| 2025-05-07 | 73.20 | 73.94 | 68.87 | 69.51 | -4.375% | 201,610 | -71.566% | |
| 2025-05-06 | 74.82 | 75.30 | 71.61 | 72.69 | 0.000% | 221,695 | -72.810% |