OPTZ
Optimize Strategy Index ETF
stockNASDAQETF
At CloseOct 2, 2026
46.15USD+0.788%(+0.36)4,380
OPTZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.23 | 46.33 | 46.11 | 46.15 | +0.788% | 4,380 | 0.000% |
| 2026-10-01 | 45.55 | 45.86 | 45.55 | 45.79 | +1.497% | 2,657 | +0.788% |
| 2026-09-30 | 45.26 | 45.26 | 45.12 | 45.12 | -0.332% | 53,059 | +2.297% |
| 2026-09-29 | 45.12 | 45.27 | 45.12 | 45.27 | +0.288% | 393 | +1.957% |
| 2026-09-28 | 45.20 | 45.23 | 45.14 | 45.14 | -1.016% | 708 | +2.250% |
| 2026-09-25 | 45.57 | 45.61 | 45.55 | 45.60 | +0.758% | 7,322 | +1.211% |
| 2026-09-24 | 44.95 | 45.29 | 44.95 | 45.26 | -0.446% | 3,151 | +1.978% |
| 2026-09-23 | 45.09 | 45.63 | 45.09 | 45.46 | -1.098% | 522 | +1.523% |
| 2026-09-22 | 45.97 | 45.97 | 45.97 | 45.97 | +0.712% | 113 | +0.409% |
| 2026-09-21 | 45.51 | 45.69 | 45.51 | 45.64 | +1.266% | 2,094 | +1.124% |
| 2026-09-18 | 44.51 | 45.07 | 44.51 | 45.07 | +0.941% | 17,959 | +2.404% |
| 2026-09-17 | 44.61 | 44.65 | 44.61 | 44.65 | +1.472% | 12,964 | +3.367% |
| 2026-09-16 | 44.54 | 44.54 | 43.80 | 44.00 | -0.154% | 16,625 | +4.888% |
| 2026-09-15 | 43.99 | 44.07 | 43.99 | 44.07 | -0.859% | 887 | +4.727% |
| 2026-09-14 | 45.59 | 45.59 | 44.45 | 44.45 | -2.489% | 1,333 | +3.828% |
| 2026-09-11 | 45.71 | 45.71 | 45.57 | 45.59 | +0.848% | 9,115 | +1.244% |
| 2026-09-10 | 46.59 | 46.59 | 45.20 | 45.20 | -1.614% | 1,110 | +2.102% |
| 2026-09-09 | 46.01 | 46.10 | 45.94 | 45.94 | -0.707% | 15,990 | +0.454% |
| 2026-09-08 | 46.52 | 46.57 | 46.27 | 46.27 | -0.059% | 420 | -0.256% |
| 2026-09-04 | 46.30 | 46.30 | 46.30 | 46.30 | +1.750% | 125 | -0.315% |
| 2026-09-03 | 47.47 | 47.47 | 45.45 | 45.50 | +0.436% | 1,224 | +1.429% |
| 2026-09-02 | 45.31 | 45.31 | 45.31 | 45.31 | +0.697% | 138 | +1.872% |
| 2026-09-01 | 44.83 | 44.99 | 44.81 | 44.99 | -1.143% | 497 | +2.582% |
| 2026-08-31 | 45.51 | 45.51 | 45.51 | 45.51 | -0.271% | 40 | +1.410% |
| 2026-08-28 | 45.72 | 45.72 | 45.63 | 45.64 | -1.565% | 2,518 | +1.135% |
| 2026-08-27 | 46.22 | 46.36 | 46.12 | 46.36 | +0.116% | 15,686 | -0.448% |
| 2026-08-26 | 46.09 | 46.31 | 46.09 | 46.31 | +0.691% | 452 | -0.332% |
| 2026-08-25 | 45.85 | 45.99 | 45.81 | 45.99 | +0.804% | 2,099 | +0.356% |
| 2026-08-24 | 45.62 | 45.62 | 45.62 | 45.62 | -1.431% | 123 | +1.163% |
| 2026-08-21 | 46.24 | 46.28 | 46.21 | 46.28 | +0.531% | 1,258 | -0.285% |
| 2026-08-20 | 45.98 | 46.04 | 45.96 | 46.04 | -0.707% | 874 | +0.245% |
| 2026-08-19 | 46.73 | 46.73 | 46.29 | 46.37 | -1.195% | 3,984 | -0.464% |
| 2026-08-18 | 47.47 | 47.47 | 46.84 | 46.93 | -3.083% | 1,719 | -1.653% |
| 2026-08-17 | 48.40 | 48.42 | 48.40 | 48.42 | +0.720% | 941 | -4.685% |
| 2026-08-14 | 47.86 | 48.08 | 47.85 | 48.08 | +0.779% | 4,676 | -3.999% |
| 2026-08-13 | 47.44 | 47.95 | 47.44 | 47.70 | +0.955% | 18,555 | -3.251% |
| 2026-08-12 | 47.18 | 47.42 | 47.18 | 47.25 | +1.636% | 2,343 | -2.327% |
| 2026-08-11 | 46.36 | 46.51 | 46.36 | 46.49 | +0.598% | 1,046 | -0.729% |
| 2026-08-10 | 46.46 | 46.50 | 46.22 | 46.22 | -1.336% | 17,005 | -0.135% |
| 2026-08-07 | 46.84 | 46.84 | 46.84 | 46.84 | +0.602% | 83 | -1.469% |
| 2026-08-06 | 46.39 | 46.89 | 46.39 | 46.56 | -0.409% | 93,876 | -0.876% |
| 2026-08-05 | 46.91 | 47.06 | 46.75 | 46.75 | -0.888% | 1,371 | -1.281% |
| 2026-08-04 | 46.45 | 47.27 | 46.33 | 47.17 | +3.818% | 10,831 | -2.157% |
| 2026-08-03 | 44.94 | 45.54 | 44.94 | 45.44 | +1.294% | 1,324 | +1.578% |
| 2026-07-31 | 45.03 | 45.19 | 44.86 | 44.86 | -0.106% | 893 | +2.893% |
| 2026-07-30 | 44.70 | 44.90 | 44.70 | 44.90 | +4.191% | 1,212 | +2.784% |
| 2026-07-29 | 44.17 | 44.36 | 43.10 | 43.10 | -2.486% | 2,979 | +7.092% |
| 2026-07-28 | 43.91 | 44.20 | 43.64 | 44.20 | -1.493% | 6,766 | +4.429% |
| 2026-07-27 | 44.49 | 44.87 | 44.28 | 44.87 | -0.382% | 7,318 | +2.870% |
| 2026-07-24 | 45.13 | 45.26 | 45.04 | 45.04 | -1.818% | 3,491 | +2.477% |
| 2026-07-23 | 45.96 | 45.96 | 45.77 | 45.87 | -0.488% | 470 | +0.614% |
| 2026-07-22 | 46.33 | 46.33 | 46.10 | 46.10 | -0.310% | 562 | +0.123% |
| 2026-07-21 | 45.97 | 46.27 | 45.97 | 46.24 | +3.354% | 2,818 | -0.188% |
| 2026-07-20 | 45.09 | 45.35 | 44.74 | 44.74 | -0.585% | 8,006 | +3.160% |
| 2026-07-17 | 44.10 | 45.44 | 44.10 | 45.00 | -0.540% | 6,102 | +2.557% |
| 2026-07-16 | 45.53 | 45.66 | 45.25 | 45.25 | -2.106% | 4,098 | +2.003% |
| 2026-07-15 | 46.91 | 46.91 | 45.67 | 46.22 | -1.377% | 7,043 | -0.146% |
| 2026-07-14 | 46.99 | 46.99 | 46.72 | 46.87 | +0.693% | 1,532 | -1.521% |
| 2026-07-13 | 46.63 | 47.00 | 46.46 | 46.54 | -1.923% | 1,267 | -0.838% |
| 2026-07-10 | 47.06 | 47.59 | 47.03 | 47.46 | +0.054% | 3,886 | -2.745% |
| 2026-07-09 | 47.88 | 48.00 | 47.43 | 47.43 | +2.068% | 86,282 | -2.692% |
| 2026-07-08 | 46.35 | 46.47 | 46.20 | 46.47 | +0.978% | 1,712 | -0.680% |
| 2026-07-07 | 46.11 | 46.30 | 45.54 | 46.02 | -2.483% | 2,930 | +0.291% |
| 2026-07-06 | 47.76 | 47.76 | 47.19 | 47.19 | +1.110% | 3,358 | -2.199% |
| 2026-07-02 | 47.40 | 47.40 | 46.67 | 46.67 | -3.322% | 1,482 | -1.113% |
| 2026-07-01 | 48.49 | 48.77 | 48.28 | 48.28 | -2.978% | 3,172 | -4.399% |
| 2026-06-30 | 49.35 | 49.76 | 49.29 | 49.76 | +2.219% | 1,362 | -7.246% |
| 2026-06-29 | 48.53 | 48.68 | 48.53 | 48.68 | +1.642% | 303 | -5.187% |
| 2026-06-26 | 48.20 | 48.20 | 47.89 | 47.89 | -2.207% | 815 | -3.630% |
| 2026-06-25 | 48.91 | 48.97 | 48.65 | 48.97 | +2.773% | 3,788 | -5.757% |
| 2026-06-24 | 47.48 | 47.97 | 47.20 | 47.65 | -0.247% | 19,444 | -3.143% |
| 2026-06-23 | 47.93 | 48.11 | 47.77 | 47.77 | -3.225% | 2,062 | -3.383% |
| 2026-06-22 | 49.53 | 49.53 | 49.13 | 49.36 | +1.262% | 7,467 | -6.499% |
| 2026-06-18 | 48.83 | 48.83 | 48.64 | 48.75 | +2.697% | 1,158 | -5.319% |
| 2026-06-17 | 48.10 | 48.49 | 47.47 | 47.47 | -0.482% | 2,558 | -2.766% |
| 2026-06-16 | 48.74 | 48.93 | 47.70 | 47.70 | -1.591% | 2,145 | -3.234% |
| 2026-06-15 | 47.92 | 48.94 | 47.92 | 48.47 | +2.259% | 2,119 | -4.774% |
| 2026-06-12 | 47.40 | 47.40 | 47.40 | 47.40 | +1.814% | 130 | -2.622% |
| 2026-06-11 | 46.55 | 46.55 | 46.55 | 46.55 | +4.066% | 109 | -0.855% |
| 2026-06-10 | 44.84 | 44.84 | 44.73 | 44.73 | -1.494% | 297 | +3.176% |
| 2026-06-09 | 46.16 | 46.25 | 43.91 | 45.41 | -0.448% | 3,627 | +1.635% |
| 2026-06-08 | 45.67 | 46.03 | 45.61 | 45.61 | +1.802% | 3,419 | +1.180% |
| 2026-06-05 | 44.81 | 44.81 | 44.81 | 44.81 | -5.233% | 231 | +3.004% |
| 2026-06-04 | 47.23 | 47.28 | 47.23 | 47.28 | -0.241% | 477 | -2.386% |
| 2026-06-03 | 46.76 | 47.40 | 46.76 | 47.40 | +0.364% | 1,949 | -2.622% |
| 2026-06-02 | 47.06 | 47.23 | 47.03 | 47.22 | +2.215% | 1,447 | -2.267% |
| 2026-06-01 | 45.77 | 46.20 | 45.77 | 46.20 | +0.715% | 2,282 | -0.103% |
| 2026-05-29 | 45.77 | 45.87 | 45.77 | 45.87 | -0.143% | 714 | +0.612% |
| 2026-05-28 | 45.29 | 46.16 | 45.29 | 45.94 | +0.609% | 1,520 | +0.468% |
| 2026-05-27 | 45.75 | 45.75 | 45.38 | 45.66 | -0.016% | 588 | +1.079% |
| 2026-05-26 | 45.41 | 45.67 | 45.35 | 45.67 | +2.295% | 909 | +1.063% |
| 2026-05-22 | 44.40 | 44.64 | 44.40 | 44.64 | +1.242% | 4,808 | +3.382% |
| 2026-05-21 | 43.51 | 44.11 | 43.51 | 44.10 | +1.859% | 3,604 | +4.665% |
| 2026-05-20 | 42.99 | 43.29 | 42.99 | 43.29 | +2.057% | 486 | +6.611% |
| 2026-05-19 | 42.15 | 42.76 | 42.12 | 42.42 | -0.774% | 9,236 | +8.804% |
| 2026-05-18 | 43.22 | 43.22 | 42.61 | 42.75 | -1.452% | 14,653 | +7.962% |
| 2026-05-15 | 43.57 | 43.58 | 43.38 | 43.38 | -1.875% | 2,511 | +6.395% |
| 2026-05-14 | 44.32 | 44.32 | 44.19 | 44.21 | +0.081% | 1,833 | +4.400% |
| 2026-05-13 | 44.13 | 44.17 | 43.91 | 44.17 | +0.836% | 2,342 | +4.485% |
| 2026-05-12 | 43.30 | 43.81 | 43.01 | 43.81 | -1.119% | 57,485 | +5.358% |
| 2026-05-11 | 44.38 | 44.45 | 44.30 | 44.30 | +0.773% | 6,898 | +4.179% |
| 2026-05-08 | 43.84 | 43.96 | 43.72 | 43.96 | +2.082% | 3,124 | +4.984% |
| 2026-05-07 | 43.52 | 43.52 | 42.83 | 43.07 | -1.495% | 3,017 | +7.170% |
| 2026-05-06 | 43.33 | 43.72 | 43.33 | 43.72 | +1.780% | 612 | +5.568% |
| 2026-05-05 | 42.90 | 43.00 | 42.83 | 42.95 | +1.803% | 4,538 | +7.447% |
| 2026-05-04 | 42.39 | 42.65 | 42.17 | 42.19 | -0.088% | 2,124 | +9.384% |
| 2026-05-01 | 42.29 | 42.29 | 42.15 | 42.23 | +0.774% | 3,846 | +9.288% |
| 2026-04-30 | 41.16 | 41.91 | 41.05 | 41.91 | +2.575% | 3,102 | +10.133% |
| 2026-04-29 | 41.16 | 41.16 | 40.79 | 40.85 | +0.133% | 7,327 | +12.969% |
| 2026-04-28 | 40.91 | 40.92 | 40.74 | 40.80 | -1.696% | 1,198 | +13.120% |
| 2026-04-27 | 41.39 | 41.56 | 41.36 | 41.50 | -0.567% | 12,400 | +11.201% |
| 2026-04-24 | 41.69 | 41.85 | 41.69 | 41.74 | +1.109% | 3,618 | +10.570% |
| 2026-04-23 | 41.45 | 41.45 | 40.76 | 41.28 | -0.749% | 447 | +11.797% |
| 2026-04-22 | 41.58 | 41.63 | 41.52 | 41.59 | +0.326% | 5,773 | +10.959% |
| 2026-04-21 | 41.98 | 41.98 | 41.46 | 41.46 | -0.584% | 871 | +11.321% |
| 2026-04-20 | 41.47 | 41.70 | 41.38 | 41.70 | +0.597% | 5,020 | +10.671% |
| 2026-04-17 | 41.40 | 41.59 | 41.35 | 41.46 | +2.115% | 2,703 | +11.331% |
| 2026-04-16 | 40.46 | 40.60 | 40.44 | 40.60 | +0.697% | 891 | +13.686% |
| 2026-04-15 | 40.28 | 40.32 | 40.01 | 40.32 | -0.234% | 30,891 | +14.478% |
| 2026-04-14 | 40.80 | 40.80 | 39.94 | 40.41 | +1.312% | 5,819 | +14.210% |
| 2026-04-13 | 39.35 | 39.89 | 39.12 | 39.89 | +1.759% | 23,109 | +15.709% |
| 2026-04-10 | 39.15 | 39.37 | 39.15 | 39.20 | +0.185% | 4,496 | +17.744% |
| 2026-04-09 | 38.80 | 39.13 | 38.71 | 39.13 | +0.933% | 1,412 | +17.961% |
| 2026-04-08 | 38.68 | 38.84 | 38.68 | 38.76 | +3.878% | 5,279 | +19.062% |
| 2026-04-07 | 37.09 | 37.32 | 37.09 | 37.32 | +0.205% | 4,378 | +23.679% |
| 2026-04-06 | 37.15 | 37.24 | 37.08 | 37.24 | +0.663% | 5,655 | +23.933% |
| 2026-04-02 | 36.16 | 37.00 | 36.16 | 37.00 | +0.710% | 324 | +24.754% |
| 2026-04-01 | 36.68 | 36.99 | 36.68 | 36.73 | +1.506% | 275 | +25.640% |
| 2026-03-31 | 35.58 | 36.19 | 35.38 | 36.19 | +3.972% | 3,856 | +27.531% |
| 2026-03-30 | 35.16 | 35.27 | 34.80 | 34.81 | -1.989% | 9,691 | +32.597% |
| 2026-03-27 | 35.78 | 35.80 | 35.43 | 35.51 | -1.422% | 12,088 | +29.959% |
| 2026-03-26 | 36.48 | 36.48 | 36.03 | 36.03 | -2.703% | 19,012 | +28.111% |
| 2026-03-25 | 36.87 | 37.03 | 36.87 | 37.03 | +0.615% | 693 | +24.648% |
| 2026-03-24 | 37.39 | 37.40 | 36.43 | 36.80 | +0.658% | 49,649 | +25.414% |
| 2026-03-23 | 37.07 | 37.62 | 36.52 | 36.56 | +1.445% | 52,283 | +26.239% |
| 2026-03-20 | 36.39 | 36.39 | 36.04 | 36.04 | -2.051% | 229 | +28.063% |
| 2026-03-19 | 36.41 | 36.79 | 36.37 | 36.79 | +0.695% | 1,266 | +25.437% |
| 2026-03-18 | 36.94 | 36.99 | 36.54 | 36.54 | -1.148% | 1,152 | +26.309% |
| 2026-03-17 | 36.94 | 37.16 | 36.92 | 36.96 | +0.607% | 5,439 | +24.860% |
| 2026-03-16 | 36.75 | 36.75 | 36.74 | 36.74 | +0.912% | 5,590 | +25.618% |
| 2026-03-13 | 36.43 | 36.46 | 36.41 | 36.41 | -0.099% | 472 | +26.764% |
| 2026-03-12 | 36.81 | 36.81 | 36.44 | 36.44 | -2.209% | 228 | +26.639% |
| 2026-03-11 | 37.21 | 37.32 | 37.12 | 37.27 | -0.115% | 1,518 | +23.841% |
| 2026-03-10 | 37.31 | 37.31 | 37.31 | 37.31 | -0.203% | 203 | +23.699% |
| 2026-03-09 | 36.60 | 37.39 | 36.60 | 37.39 | +1.049% | 10,227 | +23.448% |
| 2026-03-06 | 37.29 | 37.29 | 37.00 | 37.00 | -2.408% | 9,439 | +24.743% |
| 2026-03-05 | 37.79 | 37.91 | 37.72 | 37.91 | -1.183% | 1,157 | +21.739% |
| 2026-03-04 | 38.38 | 38.42 | 38.19 | 38.37 | +0.471% | 3,534 | +20.299% |
| 2026-03-03 | 37.75 | 38.19 | 37.75 | 38.19 | -1.955% | 562 | +20.866% |
| 2026-03-02 | 38.74 | 38.95 | 38.74 | 38.95 | +0.542% | 39,395 | +18.503% |
| 2026-02-27 | 38.52 | 38.74 | 38.52 | 38.74 | -0.248% | 2,861 | +19.145% |
| 2026-02-26 | 38.58 | 38.83 | 38.49 | 38.83 | -0.252% | 11,236 | +18.849% |
| 2026-02-25 | 38.93 | 38.93 | 38.93 | 38.93 | +0.541% | 73 | +18.549% |
| 2026-02-24 | 38.69 | 38.72 | 38.60 | 38.72 | +1.353% | 508 | +19.190% |
| 2026-02-23 | 38.47 | 38.47 | 38.12 | 38.21 | -1.577% | 3,028 | +20.802% |
| 2026-02-20 | 38.66 | 38.82 | 38.65 | 38.82 | +0.743% | 1,000 | +18.897% |
| 2026-02-19 | 38.46 | 38.53 | 38.41 | 38.53 | -0.184% | 667 | +19.781% |
| 2026-02-18 | 38.71 | 38.76 | 38.48 | 38.60 | +0.819% | 50,156 | +19.561% |
| 2026-02-17 | 37.81 | 38.29 | 37.81 | 38.29 | +0.225% | 1,207 | +20.539% |
| 2026-02-13 | 38.30 | 38.42 | 38.20 | 38.20 | +1.292% | 3,714 | +20.810% |
| 2026-02-12 | 38.59 | 38.59 | 37.72 | 37.72 | -2.088% | 5,690 | +22.372% |
| 2026-02-11 | 38.54 | 38.63 | 38.40 | 38.52 | +0.190% | 19,793 | +19.817% |
| 2026-02-10 | 38.58 | 38.68 | 38.45 | 38.45 | +0.015% | 23,279 | +20.045% |
| 2026-02-09 | 38.49 | 38.50 | 38.41 | 38.44 | +0.490% | 31,143 | +20.063% |
| 2026-02-06 | 38.06 | 38.25 | 38.06 | 38.25 | +3.171% | 654 | +20.651% |
| 2026-02-05 | 37.36 | 37.36 | 37.05 | 37.08 | -0.529% | 1,495 | +24.477% |
| 2026-02-04 | 37.38 | 37.38 | 37.27 | 37.27 | -0.193% | 749 | +23.819% |
| 2026-02-03 | 37.32 | 37.35 | 36.99 | 37.35 | -0.906% | 754 | +23.580% |
| 2026-02-02 | 37.71 | 37.71 | 37.69 | 37.69 | +1.118% | 412 | +22.460% |
| 2026-01-30 | 37.36 | 37.36 | 37.14 | 37.27 | -1.392% | 7,934 | +23.829% |
| 2026-01-29 | 37.80 | 37.80 | 37.33 | 37.80 | +0.366% | 1,598 | +22.105% |
| 2026-01-28 | 37.70 | 37.80 | 37.66 | 37.66 | -0.130% | 14,763 | +22.551% |
| 2026-01-27 | 37.63 | 37.76 | 37.49 | 37.71 | +0.113% | 4,600 | +22.391% |
| 2026-01-26 | 37.63 | 37.70 | 37.61 | 37.67 | +0.094% | 8,144 | +22.530% |
| 2026-01-23 | 37.85 | 37.85 | 37.62 | 37.63 | -0.778% | 6,354 | +22.645% |
| 2026-01-22 | 38.08 | 38.12 | 37.93 | 37.93 | +0.264% | 821 | +21.690% |
| 2026-01-21 | 37.47 | 37.83 | 37.47 | 37.83 | +1.823% | 2,157 | +22.012% |
| 2026-01-20 | 37.40 | 37.46 | 37.12 | 37.15 | -1.297% | 2,535 | +24.236% |
| 2026-01-16 | 37.59 | 37.76 | 37.59 | 37.64 | -0.141% | 1,983 | +22.625% |
| 2026-01-15 | 37.91 | 37.94 | 37.62 | 37.69 | +0.854% | 125,986 | +22.452% |
| 2026-01-14 | 37.37 | 37.37 | 37.37 | 37.37 | -0.165% | 53 | +23.497% |
| 2026-01-13 | 37.40 | 37.43 | 37.40 | 37.43 | -0.034% | 470 | +23.294% |
| 2026-01-12 | 37.10 | 37.45 | 37.10 | 37.45 | +0.205% | 357 | +23.251% |
| 2026-01-09 | 37.37 | 37.37 | 37.37 | 37.37 | +0.816% | 228 | +23.504% |
| 2026-01-08 | 36.88 | 37.12 | 36.86 | 37.07 | -0.053% | 9,452 | +24.511% |
| 2026-01-07 | 37.10 | 37.11 | 37.09 | 37.09 | -0.570% | 1,590 | +24.445% |
| 2026-01-06 | 36.98 | 37.30 | 36.98 | 37.30 | +1.686% | 22,838 | +23.735% |
| 2026-01-05 | 36.70 | 36.76 | 36.68 | 36.68 | +1.045% | 3,542 | +25.822% |
| 2026-01-02 | 36.21 | 36.30 | 36.16 | 36.30 | +0.726% | 9,645 | +27.137% |
| 2025-12-31 | 36.22 | 36.23 | 36.04 | 36.04 | -0.898% | 958 | +28.060% |
| 2025-12-30 | 36.49 | 36.54 | 36.37 | 36.37 | -0.424% | 12,996 | +26.910% |
| 2025-12-29 | 36.52 | 36.55 | 36.45 | 36.52 | -0.514% | 3,387 | +26.372% |
| 2025-12-26 | 36.70 | 36.77 | 36.67 | 36.71 | -0.267% | 6,560 | +25.722% |
| 2025-12-24 | 36.72 | 36.82 | 36.72 | 36.81 | +0.547% | 26,718 | +25.386% |
| 2025-12-23 | 36.83 | 36.83 | 36.51 | 36.61 | -0.759% | 30,613 | +26.072% |
| 2025-12-22 | 36.94 | 37.01 | 36.89 | 36.89 | +0.813% | 1,361 | +25.115% |
| 2025-12-19 | 36.57 | 36.59 | 36.51 | 36.59 | +1.107% | 921 | +26.133% |
| 2025-12-18 | 36.68 | 36.68 | 36.19 | 36.19 | +0.603% | 1,077 | +27.530% |
| 2025-12-17 | 36.60 | 36.60 | 35.97 | 35.97 | -0.857% | 2,052 | +28.299% |
| 2025-12-16 | 36.42 | 36.43 | 36.22 | 36.28 | -0.602% | 13,581 | +27.199% |
| 2025-12-15 | 36.52 | 36.58 | 36.50 | 36.50 | -0.201% | 3,224 | +26.434% |
| 2025-12-12 | 36.72 | 36.81 | 36.50 | 36.58 | -1.338% | 6,362 | +26.180% |
| 2025-12-11 | 36.92 | 37.42 | 36.77 | 37.07 | +0.620% | 27,509 | +24.491% |
| 2025-12-10 | 36.52 | 36.84 | 36.48 | 36.84 | +0.485% | 5,271 | +25.263% |
| 2025-12-09 | 36.45 | 36.67 | 36.41 | 36.67 | +1.126% | 8,445 | +25.870% |
| 2025-12-08 | 36.26 | 36.26 | 36.26 | 36.26 | -0.004% | 112 | +27.287% |
| 2025-12-05 | 36.27 | 36.27 | 36.26 | 36.26 | +0.398% | 1,859 | +27.281% |
| 2025-12-04 | 36.11 | 36.15 | 36.11 | 36.12 | +0.226% | 1,619 | +27.788% |
| 2025-12-03 | 35.88 | 36.07 | 35.88 | 36.04 | +0.800% | 2,624 | +28.076% |
| 2025-12-02 | 35.75 | 35.75 | 35.75 | 35.75 | +0.203% | 152 | +29.101% |
| 2025-12-01 | 35.83 | 35.83 | 35.68 | 35.68 | -0.620% | 234 | +29.364% |
| 2025-11-28 | 35.90 | 35.90 | 35.90 | 35.90 | +0.749% | 82 | +28.562% |
| 2025-11-26 | 35.27 | 35.63 | 35.27 | 35.63 | +1.175% | 3,454 | +29.525% |
| 2025-11-25 | 34.97 | 35.22 | 34.44 | 35.22 | +2.056% | 10,468 | +31.047% |
| 2025-11-24 | 34.16 | 34.53 | 34.16 | 34.51 | +1.418% | 862 | +33.742% |
| 2025-11-21 | 33.47 | 34.07 | 33.47 | 34.03 | +2.265% | 1,390 | +35.638% |
| 2025-11-20 | 34.03 | 34.03 | 33.27 | 33.27 | -1.853% | 1,262 | +38.710% |
| 2025-11-19 | 33.93 | 33.93 | 33.90 | 33.90 | -0.233% | 413 | +36.140% |
| 2025-11-18 | 33.29 | 34.16 | 33.29 | 33.98 | -0.051% | 12,440 | +35.823% |
| 2025-11-17 | 34.48 | 34.48 | 33.81 | 34.00 | -1.536% | 1,256 | +35.754% |
| 2025-11-14 | 34.53 | 34.53 | 34.53 | 34.53 | -0.257% | 56 | +33.668% |
| 2025-11-13 | 34.62 | 34.62 | 34.62 | 34.62 | -2.399% | 162 | +33.325% |
| 2025-11-12 | 35.56 | 35.63 | 35.47 | 35.47 | +0.317% | 5,187 | +30.126% |
| 2025-11-11 | 35.36 | 35.36 | 35.36 | 35.36 | -0.119% | 34 | +30.538% |
| 2025-11-10 | 35.40 | 35.40 | 35.40 | 35.40 | +1.439% | 16 | +30.383% |
| 2025-11-07 | 34.40 | 34.90 | 34.40 | 34.90 | +0.635% | 3,615 | +32.260% |
| 2025-11-06 | 34.73 | 34.76 | 34.63 | 34.68 | -1.078% | 2,243 | +33.099% |
| 2025-11-05 | 34.71 | 35.05 | 34.71 | 35.05 | +1.555% | 556 | +31.665% |
| 2025-11-04 | 34.57 | 34.57 | 34.52 | 34.52 | -1.534% | 508 | +33.712% |
| 2025-11-03 | 34.91 | 35.05 | 34.91 | 35.05 | -0.280% | 486 | +31.661% |
| 2025-10-31 | 34.93 | 35.15 | 34.92 | 35.15 | +0.910% | 2,040 | +31.292% |
| 2025-10-30 | 34.95 | 34.95 | 34.80 | 34.84 | -1.198% | 753 | +32.487% |
| 2025-10-29 | 35.60 | 35.60 | 35.26 | 35.26 | -1.169% | 483 | +30.900% |
| 2025-10-28 | 35.80 | 35.80 | 35.68 | 35.68 | -0.663% | 1,689 | +29.370% |
| 2025-10-27 | 35.83 | 35.91 | 35.83 | 35.91 | +0.849% | 8,500 | +28.512% |
| 2025-10-24 | 35.61 | 35.61 | 35.61 | 35.61 | +0.692% | 9 | +29.603% |
| 2025-10-23 | 35.37 | 35.37 | 35.37 | 35.37 | +1.080% | 24 | +30.501% |
| 2025-10-22 | 34.99 | 34.99 | 34.99 | 34.99 | -1.142% | 58 | +31.910% |
| 2025-10-21 | 35.45 | 35.47 | 35.39 | 35.39 | +0.429% | 1,355 | +30.403% |
| 2025-10-20 | 35.12 | 35.24 | 35.12 | 35.24 | +1.085% | 241 | +30.963% |
| 2025-10-17 | 34.86 | 34.86 | 34.86 | 34.86 | +0.140% | 239 | +32.385% |
| 2025-10-16 | 35.12 | 35.12 | 34.81 | 34.81 | -1.139% | 720 | +32.569% |
| 2025-10-15 | 35.22 | 35.22 | 35.22 | 35.22 | +0.664% | 47 | +31.059% |
| 2025-10-14 | 35.27 | 35.27 | 34.51 | 34.98 | +0.638% | 1,132 | +31.930% |
| 2025-10-13 | 34.74 | 34.76 | 34.74 | 34.76 | +1.843% | 259 | +32.772% |
| 2025-10-10 | 34.55 | 34.55 | 34.13 | 34.13 | -3.034% | 2,490 | +35.219% |
| 2025-10-09 | 35.20 | 35.20 | 35.20 | 35.20 | -0.880% | 37 | +31.116% |
| 2025-10-08 | 35.45 | 35.51 | 35.43 | 35.51 | +0.885% | 2,022 | +29.963% |
| 2025-10-07 | 35.20 | 35.20 | 35.20 | 35.20 | -1.077% | 40 | +31.113% |
| 2025-10-06 | 35.69 | 35.69 | 35.58 | 35.58 | +0.195% | 413 | +29.701% |
| 2025-10-03 | 35.77 | 35.77 | 35.51 | 35.51 | +0.206% | 154 | +29.955% |
| 2025-10-02 | 35.23 | 35.44 | 35.23 | 35.44 | +0.283% | 10,381 | +30.223% |
| 2025-10-01 | 35.30 | 35.34 | 35.17 | 35.34 | +0.132% | 2,907 | +30.591% |
| 2025-09-30 | 35.09 | 35.30 | 35.07 | 35.30 | +0.367% | 3,051 | +30.764% |
| 2025-09-29 | 35.19 | 35.26 | 35.10 | 35.17 | +0.183% | 20,694 | +31.244% |
| 2025-09-26 | 35.02 | 35.10 | 34.86 | 35.10 | +0.942% | 4,359 | +31.485% |
| 2025-09-25 | 34.78 | 34.79 | 34.77 | 34.77 | -0.884% | 519 | +32.723% |
| 2025-09-24 | 35.12 | 35.12 | 35.08 | 35.08 | -0.496% | 2,002 | +31.550% |
| 2025-09-23 | 35.52 | 35.52 | 35.26 | 35.26 | -0.413% | 934 | +30.898% |
| 2025-09-22 | 35.36 | 35.41 | 35.30 | 35.41 | +0.194% | 1,714 | +30.357% |
| 2025-09-19 | 35.13 | 35.34 | 35.13 | 35.34 | -0.035% | 601 | +30.610% |
| 2025-09-18 | 35.34 | 35.44 | 35.33 | 35.35 | +2.099% | 3,562 | +30.564% |
| 2025-09-17 | 34.45 | 34.67 | 34.43 | 34.62 | +0.267% | 1,430 | +33.304% |
| 2025-09-16 | 34.39 | 34.53 | 34.27 | 34.53 | +0.334% | 626 | +33.660% |
| 2025-09-15 | 34.17 | 34.45 | 34.17 | 34.42 | +0.685% | 17,197 | +34.106% |
| 2025-09-12 | 34.22 | 34.24 | 34.18 | 34.18 | -0.993% | 931 | +35.025% |
| 2025-09-11 | 34.00 | 34.53 | 34.00 | 34.52 | +1.433% | 41,266 | +33.685% |
| 2025-09-10 | 34.01 | 34.04 | 34.01 | 34.04 | -0.322% | 153 | +35.601% |
| 2025-09-09 | 34.00 | 34.15 | 33.98 | 34.15 | -0.097% | 5,038 | +35.164% |
| 2025-09-08 | 33.91 | 34.18 | 33.91 | 34.18 | +0.821% | 496 | +35.034% |
| 2025-09-05 | 33.90 | 33.90 | 33.90 | 33.90 | -0.043% | 27 | +36.142% |
| 2025-09-04 | 33.76 | 33.92 | 33.76 | 33.92 | +1.010% | 2,421 | +36.083% |
| 2025-09-03 | 33.49 | 33.58 | 33.46 | 33.58 | +0.124% | 2,164 | +37.458% |
| 2025-09-02 | 33.28 | 33.53 | 33.19 | 33.53 | -0.755% | 953 | +37.629% |
| 2025-08-29 | 34.83 | 34.83 | 33.74 | 33.79 | -1.682% | 6,399 | +36.589% |
| 2025-08-28 | 34.43 | 34.43 | 33.96 | 34.37 | +1.159% | 9,411 | +34.292% |
| 2025-08-27 | 33.88 | 34.40 | 33.82 | 33.97 | +0.572% | 56,929 | +35.848% |
| 2025-08-26 | 33.77 | 33.81 | 33.73 | 33.78 | +0.762% | 14,500 | +36.624% |
| 2025-08-25 | 34.00 | 34.00 | 33.53 | 33.53 | -0.528% | 25,281 | +37.665% |
| 2025-08-22 | 33.65 | 33.81 | 33.65 | 33.70 | +2.492% | 15,922 | +36.939% |
| 2025-08-21 | 32.77 | 32.88 | 32.77 | 32.88 | -0.315% | 533 | +40.352% |
| 2025-08-20 | 32.66 | 32.99 | 32.66 | 32.99 | -0.412% | 2,450 | +39.910% |
| 2025-08-19 | 33.36 | 33.36 | 33.12 | 33.12 | -1.016% | 1,456 | +39.333% |
| 2025-08-18 | 33.40 | 33.46 | 33.40 | 33.46 | +0.456% | 720 | +37.917% |
| 2025-08-15 | 33.25 | 33.31 | 33.25 | 33.31 | -0.329% | 1,011 | +38.546% |
| 2025-08-14 | 33.26 | 33.42 | 33.25 | 33.42 | -1.050% | 3,400 | +38.090% |
| 2025-08-13 | 33.63 | 33.78 | 33.63 | 33.78 | +1.876% | 115 | +36.641% |
| 2025-08-12 | 32.91 | 33.16 | 32.91 | 33.16 | +2.493% | 2,436 | +39.204% |
| 2025-08-11 | 32.34 | 32.35 | 32.34 | 32.35 | -0.434% | 298 | +42.675% |
| 2025-08-08 | 32.49 | 32.49 | 32.49 | 32.49 | +0.357% | 360 | +42.056% |
| 2025-08-07 | 32.37 | 32.37 | 32.37 | 32.37 | -0.278% | 265 | +42.563% |
| 2025-08-06 | 32.31 | 32.46 | 32.31 | 32.46 | +0.637% | 120 | +42.166% |
| 2025-08-05 | 32.13 | 32.31 | 31.79 | 32.26 | -0.170% | 23,080 | +43.072% |
| 2025-08-04 | 32.09 | 32.31 | 32.09 | 32.31 | +2.964% | 1,000 | +42.829% |
| 2025-08-01 | 31.19 | 31.41 | 31.19 | 31.38 | -1.834% | 793 | +47.062% |
| 2025-07-31 | 32.25 | 32.29 | 31.97 | 31.97 | -0.958% | 1,502 | +44.366% |
| 2025-07-30 | 32.23 | 32.51 | 32.23 | 32.28 | +0.036% | 675 | +42.983% |
| 2025-07-29 | 32.40 | 32.40 | 32.22 | 32.27 | -0.681% | 8,599 | +43.035% |
| 2025-07-28 | 32.53 | 32.53 | 32.46 | 32.49 | +0.211% | 4,807 | +42.061% |
| 2025-07-25 | 32.42 | 32.42 | 32.42 | 32.42 | +0.426% | 22 | +42.360% |
| 2025-07-24 | 32.28 | 32.28 | 32.28 | 32.28 | -0.442% | 125 | +42.967% |
| 2025-07-23 | 32.34 | 32.43 | 32.34 | 32.43 | +1.425% | 330 | +42.335% |
| 2025-07-22 | 31.97 | 31.97 | 31.97 | 31.97 | +0.257% | 48 | +44.364% |
| 2025-07-21 | 32.00 | 32.05 | 31.87 | 31.89 | +0.548% | 6,842 | +44.735% |
| 2025-07-18 | 31.71 | 31.71 | 31.71 | 31.71 | -0.061% | 166 | +45.528% |
| 2025-07-17 | 31.53 | 31.73 | 31.53 | 31.73 | +1.356% | 1,089 | +45.440% |
| 2025-07-16 | 30.86 | 31.31 | 30.86 | 31.31 | +0.481% | 1,619 | +47.413% |
| 2025-07-15 | 31.16 | 31.16 | 31.16 | 31.16 | -0.610% | 150 | +48.121% |
| 2025-07-14 | 31.21 | 31.35 | 31.21 | 31.35 | +0.326% | 285 | +47.218% |
| 2025-07-11 | 31.31 | 31.31 | 31.25 | 31.25 | -0.941% | 3,726 | +47.698% |
| 2025-07-10 | 31.57 | 31.67 | 31.55 | 31.55 | +0.168% | 11,748 | +46.309% |
| 2025-07-09 | 31.25 | 31.49 | 30.98 | 31.49 | +0.750% | 4,564 | +46.555% |
| 2025-07-08 | 31.23 | 31.35 | 31.21 | 31.26 | +0.279% | 2,903 | +47.654% |
| 2025-07-07 | 31.34 | 31.34 | 31.17 | 31.17 | -1.077% | 5,292 | +48.066% |
| 2025-07-03 | 30.65 | 31.55 | 30.65 | 31.51 | +1.416% | 12,949 | +46.471% |
| 2025-07-02 | 30.16 | 31.08 | 30.16 | 31.07 | +0.433% | 5,907 | +48.546% |
| 2025-07-01 | 30.90 | 31.05 | 30.83 | 30.94 | +0.099% | 8,583 | +49.188% |
| 2025-06-30 | 30.85 | 30.92 | 30.83 | 30.91 | +2.066% | 7,143 | +49.336% |
| 2025-06-27 | 30.73 | 30.74 | 30.28 | 30.28 | -1.352% | 931 | +52.421% |
| 2025-06-26 | 30.59 | 30.70 | 30.32 | 30.70 | +1.310% | 23,332 | +50.360% |
| 2025-06-25 | 30.31 | 30.42 | 30.26 | 30.30 | -0.208% | 7,032 | +52.330% |
| 2025-06-24 | 30.36 | 30.36 | 30.36 | 30.36 | +1.845% | 250 | +52.012% |
| 2025-06-23 | 29.36 | 29.81 | 29.36 | 29.81 | +0.987% | 6,143 | +54.817% |
| 2025-06-20 | 29.04 | 29.80 | 29.04 | 29.52 | -0.256% | 16,364 | +56.345% |
| 2025-06-18 | 29.39 | 29.75 | 29.39 | 29.60 | +0.360% | 6,273 | +55.944% |
| 2025-06-17 | 29.54 | 29.71 | 29.44 | 29.49 | -1.097% | 6,163 | +56.506% |
| 2025-06-16 | 29.56 | 29.89 | 29.56 | 29.82 | +1.725% | 5,047 | +54.789% |
| 2025-06-13 | 29.53 | 29.70 | 29.31 | 29.31 | -2.029% | 4,116 | +57.459% |
| 2025-06-12 | 29.67 | 29.92 | 29.67 | 29.92 | -0.014% | 7,033 | +54.264% |
| 2025-06-11 | 29.93 | 30.19 | 29.92 | 29.92 | -0.249% | 6,149 | +54.243% |
| 2025-06-10 | 29.89 | 30.00 | 29.83 | 30.00 | +0.594% | 6,338 | +53.859% |
| 2025-06-09 | 29.27 | 29.92 | 29.27 | 29.82 | +0.303% | 6,455 | +54.772% |
| 2025-06-06 | 29.73 | 29.73 | 29.73 | 29.73 | +1.079% | 25 | +55.241% |
| 2025-06-05 | 29.56 | 29.56 | 29.41 | 29.41 | -0.401% | 1,046 | +56.917% |
| 2025-06-04 | 29.64 | 29.67 | 29.53 | 29.53 | -0.072% | 9,421 | +56.287% |
| 2025-06-03 | 29.48 | 29.59 | 29.48 | 29.55 | +1.449% | 2,837 | +56.175% |
| 2025-06-02 | 29.13 | 29.13 | 29.13 | 29.13 | +0.250% | 102 | +58.438% |
| 2025-05-30 | 29.02 | 29.06 | 29.02 | 29.06 | +0.002% | 1,239 | +58.834% |
| 2025-05-29 | 29.14 | 29.14 | 29.02 | 29.06 | -0.354% | 810 | +58.837% |
| 2025-05-28 | 29.24 | 29.29 | 29.16 | 29.16 | -0.906% | 11,599 | +58.275% |
| 2025-05-27 | 29.31 | 29.43 | 29.31 | 29.43 | +2.266% | 2,508 | +56.841% |
| 2025-05-23 | 28.77 | 28.77 | 28.77 | 28.77 | -0.845% | 30 | +60.395% |
| 2025-05-22 | 28.93 | 29.02 | 28.93 | 29.02 | +0.144% | 998 | +59.039% |
| 2025-05-21 | 29.43 | 29.43 | 28.98 | 28.98 | -2.138% | 2,341 | +59.268% |
| 2025-05-20 | 29.58 | 29.61 | 29.58 | 29.61 | -0.050% | 134 | +55.862% |
| 2025-05-19 | 29.55 | 29.79 | 29.49 | 29.63 | -0.497% | 2,681 | +55.784% |
| 2025-05-16 | 29.66 | 29.77 | 29.56 | 29.77 | +0.714% | 1,228 | +55.009% |
| 2025-05-15 | 29.37 | 29.56 | 29.37 | 29.56 | +0.114% | 571 | +56.116% |
| 2025-05-14 | 29.79 | 29.79 | 29.53 | 29.53 | -0.295% | 8,028 | +56.295% |
| 2025-05-13 | 29.51 | 29.71 | 29.51 | 29.62 | +0.158% | 1,808 | +55.834% |
| 2025-05-12 | 29.08 | 29.57 | 28.95 | 29.57 | +5.645% | 6,569 | +56.081% |
| 2025-05-09 | 28.00 | 28.01 | 27.99 | 27.99 | -0.463% | 1,671 | +64.892% |
| 2025-05-08 | 28.32 | 28.32 | 28.12 | 28.12 | +1.538% | 5,120 | +64.129% |
| 2025-05-07 | 27.71 | 27.77 | 27.47 | 27.69 | +0.749% | 19,436 | +66.653% |
| 2025-05-06 | 27.54 | 27.55 | 27.44 | 27.49 | -0.332% | 5,107 | +67.900% |
| 2025-05-05 | 27.67 | 27.73 | 27.58 | 27.58 | -0.196% | 1,433 | +67.342% |
| 2025-05-02 | 27.51 | 27.63 | 27.51 | 27.63 | +2.146% | 22,701 | +67.013% |
| 2025-05-01 | 27.34 | 27.34 | 27.05 | 27.05 | +0.623% | 606 | +70.597% |
| 2025-04-30 | 26.50 | 26.89 | 26.50 | 26.89 | -0.314% | 2,110 | +71.660% |
| 2025-04-29 | 26.79 | 26.98 | 26.75 | 26.97 | +0.595% | 5,150 | +71.121% |
| 2025-04-28 | 26.81 | 26.81 | 26.81 | 26.81 | +0.205% | 126 | +72.139% |
| 2025-04-25 | 26.57 | 26.76 | 26.57 | 26.76 | +0.569% | 9,640 | +72.492% |
| 2025-04-24 | 26.45 | 26.61 | 26.45 | 26.61 | +2.659% | 9,022 | +73.474% |
| 2025-04-23 | 26.27 | 26.27 | 25.92 | 25.92 | +2.222% | 682 | +78.086% |
| 2025-04-22 | 25.32 | 25.35 | 25.22 | 25.35 | +2.685% | 1,398 | +82.043% |
| 2025-04-21 | 24.69 | 24.69 | 24.69 | 24.69 | -2.140% | 61 | +86.930% |
| 2025-04-17 | 25.22 | 25.37 | 25.22 | 25.23 | +0.694% | 467 | +82.930% |
| 2025-04-16 | 25.06 | 25.06 | 25.06 | 25.06 | -1.872% | 255 | +84.201% |
| 2025-04-15 | 25.62 | 25.63 | 25.53 | 25.53 | +0.164% | 8,953 | +80.753% |
| 2025-04-14 | 25.32 | 25.55 | 25.27 | 25.49 | 0.000% | 9,290 | +81.050% |