OZEM
Roundhill GLP-1 & Weight Loss ETF
stockNASDAQETF
At CloseOct 2, 2026
29.93USD-0.848%(-0.26)9,332
Pre-marketOct 1, 2026 8:49:30 AM EDT
30.89USD+2.323%(+0.70)
OZEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.22 | 30.22 | 29.84 | 29.93 | -0.848% | 9,332 | 0.000% |
| 2026-10-01 | 30.45 | 30.47 | 30.13 | 30.19 | -1.953% | 16,342 | -0.848% |
| 2026-09-30 | 30.85 | 31.11 | 30.76 | 30.79 | +0.818% | 8,360 | -2.784% |
| 2026-09-29 | 30.78 | 30.84 | 30.35 | 30.54 | -1.151% | 12,668 | -1.989% |
| 2026-09-28 | 30.76 | 31.05 | 30.76 | 30.90 | -0.959% | 10,439 | -3.117% |
| 2026-09-25 | 31.27 | 31.46 | 30.98 | 31.20 | -0.338% | 7,489 | -4.046% |
| 2026-09-24 | 31.43 | 31.43 | 30.99 | 31.30 | -1.846% | 26,782 | -4.370% |
| 2026-09-23 | 31.99 | 32.13 | 31.71 | 31.89 | -0.838% | 12,395 | -6.136% |
| 2026-09-22 | 31.62 | 32.22 | 31.62 | 32.16 | +2.138% | 10,315 | -6.922% |
| 2026-09-21 | 31.40 | 31.50 | 31.26 | 31.49 | +0.599% | 9,014 | -4.932% |
| 2026-09-18 | 31.16 | 31.39 | 31.08 | 31.30 | +0.258% | 34,910 | -4.363% |
| 2026-09-17 | 31.08 | 31.26 | 31.08 | 31.22 | +1.938% | 7,433 | -4.116% |
| 2026-09-16 | 31.04 | 31.09 | 30.50 | 30.62 | -1.396% | 8,763 | -2.257% |
| 2026-09-15 | 31.36 | 31.36 | 31.06 | 31.06 | -1.055% | 4,623 | -3.622% |
| 2026-09-14 | 31.43 | 31.72 | 31.37 | 31.39 | +0.820% | 4,626 | -4.639% |
| 2026-09-11 | 31.38 | 31.44 | 31.13 | 31.13 | -1.017% | 8,738 | -3.856% |
| 2026-09-10 | 31.82 | 31.82 | 31.45 | 31.45 | -1.627% | 11,122 | -4.834% |
| 2026-09-09 | 32.49 | 32.52 | 31.97 | 31.97 | -1.891% | 108,398 | -6.383% |
| 2026-09-08 | 33.06 | 33.06 | 32.59 | 32.59 | -2.327% | 10,327 | -8.153% |
| 2026-09-04 | 33.30 | 33.52 | 33.22 | 33.37 | -0.659% | 18,304 | -10.290% |
| 2026-09-03 | 33.69 | 33.69 | 33.34 | 33.59 | +1.310% | 6,434 | -10.881% |
| 2026-09-02 | 33.40 | 33.56 | 33.03 | 33.15 | +0.639% | 7,005 | -9.714% |
| 2026-09-01 | 33.01 | 33.28 | 32.89 | 32.94 | +0.208% | 7,303 | -9.137% |
| 2026-08-31 | 33.06 | 33.06 | 32.70 | 32.87 | -1.693% | 7,488 | -8.948% |
| 2026-08-28 | 33.80 | 33.80 | 33.34 | 33.44 | -1.923% | 6,059 | -10.490% |
| 2026-08-27 | 34.05 | 34.20 | 33.94 | 34.10 | -0.206% | 7,324 | -12.211% |
| 2026-08-26 | 34.41 | 34.41 | 34.02 | 34.17 | -0.285% | 8,432 | -12.392% |
| 2026-08-25 | 33.86 | 34.40 | 33.86 | 34.26 | +1.193% | 8,781 | -12.642% |
| 2026-08-24 | 34.05 | 34.05 | 33.49 | 33.86 | +0.156% | 21,015 | -11.600% |
| 2026-08-21 | 33.93 | 34.11 | 33.77 | 33.81 | +0.196% | 16,060 | -11.462% |
| 2026-08-20 | 34.09 | 34.22 | 33.71 | 33.74 | -1.228% | 9,509 | -11.288% |
| 2026-08-19 | 33.67 | 34.23 | 33.67 | 34.16 | +3.030% | 17,733 | -12.378% |
| 2026-08-18 | 32.96 | 33.25 | 32.96 | 33.16 | +0.413% | 30,681 | -9.723% |
| 2026-08-17 | 33.12 | 33.21 | 32.79 | 33.02 | -0.037% | 48,271 | -9.350% |
| 2026-08-14 | 33.32 | 33.32 | 32.91 | 33.03 | -1.321% | 15,197 | -9.383% |
| 2026-08-13 | 33.59 | 33.61 | 33.39 | 33.47 | -0.275% | 12,814 | -10.581% |
| 2026-08-12 | 33.36 | 33.61 | 33.15 | 33.57 | -0.335% | 6,697 | -10.827% |
| 2026-08-11 | 34.49 | 34.49 | 33.64 | 33.68 | -0.402% | 17,651 | -11.126% |
| 2026-08-10 | 33.68 | 33.82 | 33.44 | 33.82 | +0.493% | 18,134 | -11.483% |
| 2026-08-07 | 33.45 | 33.65 | 33.27 | 33.65 | +2.404% | 10,858 | -11.046% |
| 2026-08-06 | 32.81 | 32.93 | 32.55 | 32.86 | +1.242% | 12,611 | -8.908% |
| 2026-08-05 | 32.50 | 32.89 | 32.24 | 32.46 | +1.713% | 68,385 | -7.777% |
| 2026-08-04 | 32.08 | 32.57 | 31.72 | 31.91 | +0.671% | 22,485 | -6.198% |
| 2026-08-03 | 31.85 | 31.95 | 31.45 | 31.70 | -0.175% | 26,179 | -5.568% |
| 2026-07-31 | 32.05 | 32.05 | 31.38 | 31.75 | -2.344% | 20,180 | -5.733% |
| 2026-07-30 | 32.20 | 32.52 | 32.15 | 32.52 | -0.439% | 10,530 | -7.943% |
| 2026-07-29 | 32.58 | 32.96 | 32.58 | 32.66 | -0.461% | 9,749 | -8.347% |
| 2026-07-28 | 32.56 | 32.88 | 32.56 | 32.81 | +0.805% | 7,567 | -8.769% |
| 2026-07-27 | 32.56 | 32.62 | 32.40 | 32.55 | +0.343% | 10,368 | -8.034% |
| 2026-07-24 | 32.47 | 32.62 | 32.42 | 32.44 | +0.675% | 8,550 | -7.718% |
| 2026-07-23 | 31.90 | 32.31 | 31.90 | 32.22 | -0.009% | 13,300 | -7.096% |
| 2026-07-22 | 32.47 | 32.61 | 32.17 | 32.22 | -0.565% | 13,639 | -7.104% |
| 2026-07-21 | 32.15 | 32.49 | 32.01 | 32.41 | +0.662% | 9,068 | -7.629% |
| 2026-07-20 | 32.71 | 32.84 | 32.12 | 32.19 | -0.546% | 15,219 | -7.017% |
| 2026-07-17 | 32.14 | 32.50 | 31.79 | 32.37 | -1.436% | 14,518 | -7.524% |
| 2026-07-16 | 33.00 | 33.17 | 32.67 | 32.84 | -0.195% | 12,973 | -8.852% |
| 2026-07-15 | 32.62 | 32.95 | 32.55 | 32.90 | +1.763% | 5,596 | -9.030% |
| 2026-07-14 | 32.50 | 32.50 | 32.22 | 32.33 | -1.270% | 50,232 | -7.427% |
| 2026-07-13 | 33.08 | 33.08 | 32.59 | 32.75 | -1.117% | 31,700 | -8.602% |
| 2026-07-10 | 33.45 | 33.45 | 33.01 | 33.12 | -0.823% | 33,497 | -9.623% |
| 2026-07-09 | 33.37 | 33.45 | 33.20 | 33.39 | -0.436% | 13,380 | -10.367% |
| 2026-07-08 | 33.80 | 33.80 | 33.39 | 33.54 | -1.525% | 30,444 | -10.758% |
| 2026-07-07 | 34.04 | 34.08 | 33.79 | 34.06 | +0.908% | 30,964 | -12.119% |
| 2026-07-06 | 33.66 | 33.82 | 33.24 | 33.75 | +0.613% | 25,622 | -11.321% |
| 2026-07-02 | 33.05 | 33.75 | 33.05 | 33.55 | +3.577% | 52,220 | -10.777% |
| 2026-07-01 | 32.73 | 32.78 | 32.21 | 32.39 | -0.461% | 92,791 | -7.586% |
| 2026-06-30 | 32.76 | 32.80 | 32.45 | 32.54 | -0.606% | 75,926 | -8.012% |
| 2026-06-29 | 32.42 | 32.81 | 32.40 | 32.74 | +2.784% | 36,981 | -8.569% |
| 2026-06-26 | 31.00 | 31.88 | 31.00 | 31.85 | +1.429% | 18,945 | -6.024% |
| 2026-06-25 | 31.51 | 31.96 | 31.32 | 31.40 | -0.588% | 11,573 | -4.681% |
| 2026-06-24 | 31.26 | 31.72 | 31.26 | 31.59 | +0.961% | 32,792 | -5.241% |
| 2026-06-23 | 31.00 | 31.40 | 31.00 | 31.29 | +0.879% | 11,842 | -4.331% |
| 2026-06-22 | 30.50 | 31.08 | 30.50 | 31.02 | +2.066% | 23,371 | -3.490% |
| 2026-06-18 | 30.72 | 30.72 | 30.20 | 30.39 | -0.418% | 12,740 | -1.497% |
| 2026-06-17 | 30.71 | 30.98 | 30.52 | 30.52 | +0.104% | 9,570 | -1.908% |
| 2026-06-16 | 30.84 | 30.84 | 30.45 | 30.48 | -0.964% | 12,998 | -1.806% |
| 2026-06-15 | 30.89 | 30.90 | 30.60 | 30.78 | +0.720% | 22,727 | -2.752% |
| 2026-06-12 | 30.74 | 30.84 | 30.51 | 30.56 | -0.950% | 6,785 | -2.052% |
| 2026-06-11 | 30.01 | 30.88 | 29.81 | 30.85 | +3.233% | 13,769 | -2.983% |
| 2026-06-10 | 30.27 | 30.58 | 29.89 | 29.89 | -0.635% | 28,851 | +0.154% |
| 2026-06-09 | 30.15 | 30.24 | 29.63 | 30.08 | +0.961% | 83,552 | -0.482% |
| 2026-06-08 | 30.23 | 30.32 | 29.76 | 29.79 | -2.200% | 27,704 | +0.474% |
| 2026-06-05 | 31.00 | 31.15 | 30.34 | 30.46 | -1.450% | 15,416 | -1.737% |
| 2026-06-04 | 30.70 | 31.13 | 30.70 | 30.91 | +2.774% | 23,054 | -3.161% |
| 2026-06-03 | 29.84 | 30.21 | 29.84 | 30.08 | -0.727% | 17,346 | -0.475% |
| 2026-06-02 | 30.61 | 30.74 | 30.19 | 30.30 | -2.678% | 39,054 | -1.198% |
| 2026-06-01 | 31.44 | 31.52 | 31.00 | 31.13 | -1.986% | 17,459 | -3.844% |
| 2026-05-29 | 31.94 | 31.94 | 31.72 | 31.76 | +0.666% | 14,711 | -5.753% |
| 2026-05-28 | 32.14 | 32.14 | 31.16 | 31.55 | +0.446% | 18,308 | -5.126% |
| 2026-05-27 | 30.84 | 31.57 | 30.84 | 31.41 | +1.047% | 17,669 | -4.703% |
| 2026-05-26 | 31.25 | 31.28 | 30.99 | 31.08 | -0.433% | 18,720 | -3.704% |
| 2026-05-22 | 31.07 | 31.45 | 31.07 | 31.22 | +0.545% | 31,260 | -4.122% |
| 2026-05-21 | 30.44 | 31.08 | 30.38 | 31.05 | +1.729% | 11,995 | -3.599% |
| 2026-05-20 | 30.19 | 30.71 | 30.19 | 30.52 | +1.139% | 19,568 | -1.933% |
| 2026-05-19 | 29.95 | 30.33 | 29.88 | 30.18 | -0.002% | 26,385 | -0.815% |
| 2026-05-18 | 30.63 | 30.69 | 30.02 | 30.18 | -2.173% | 32,429 | -0.818% |
| 2026-05-15 | 31.26 | 31.26 | 30.73 | 30.85 | -2.195% | 20,155 | -2.973% |
| 2026-05-14 | 31.79 | 31.79 | 31.30 | 31.54 | -0.859% | 15,768 | -5.103% |
| 2026-05-13 | 31.70 | 31.86 | 31.55 | 31.82 | +0.350% | 18,937 | -5.918% |
| 2026-05-12 | 31.80 | 31.80 | 31.52 | 31.70 | +0.151% | 22,844 | -5.589% |
| 2026-05-11 | 31.67 | 32.30 | 31.60 | 31.66 | +0.254% | 48,237 | -5.446% |
| 2026-05-08 | 31.63 | 31.70 | 31.50 | 31.58 | -0.262% | 11,966 | -5.206% |
| 2026-05-07 | 32.02 | 32.16 | 31.53 | 31.66 | -0.770% | 14,314 | -5.455% |
| 2026-05-06 | 31.80 | 32.00 | 31.65 | 31.91 | +1.159% | 13,232 | -6.183% |
| 2026-05-05 | 31.67 | 31.67 | 31.39 | 31.54 | +0.648% | 8,056 | -5.095% |
| 2026-05-04 | 31.36 | 31.45 | 31.24 | 31.34 | -0.003% | 7,237 | -4.480% |
| 2026-05-01 | 31.29 | 31.52 | 31.29 | 31.34 | +0.829% | 17,505 | -4.483% |
| 2026-04-30 | 30.52 | 31.15 | 30.50 | 31.08 | +3.877% | 31,354 | -3.691% |
| 2026-04-29 | 30.20 | 30.20 | 29.68 | 29.92 | -2.254% | 63,429 | +0.043% |
| 2026-04-28 | 30.82 | 30.95 | 30.56 | 30.61 | -0.710% | 6,817 | -2.212% |
| 2026-04-27 | 30.99 | 31.17 | 30.75 | 30.83 | -1.763% | 10,261 | -2.906% |
| 2026-04-24 | 31.35 | 31.43 | 31.19 | 31.38 | +0.620% | 5,363 | -4.618% |
| 2026-04-23 | 31.49 | 31.53 | 31.04 | 31.19 | -0.921% | 10,835 | -4.027% |
| 2026-04-22 | 31.49 | 31.50 | 31.40 | 31.48 | +0.513% | 10,523 | -4.911% |
| 2026-04-21 | 32.03 | 32.03 | 31.21 | 31.32 | -2.935% | 17,404 | -4.423% |
| 2026-04-20 | 32.27 | 32.41 | 32.19 | 32.27 | -0.366% | 6,547 | -7.228% |
| 2026-04-17 | 32.44 | 32.64 | 32.33 | 32.38 | +1.278% | 13,862 | -7.567% |
| 2026-04-16 | 32.13 | 32.22 | 31.93 | 31.98 | -0.250% | 11,898 | -6.387% |
| 2026-04-15 | 32.00 | 32.19 | 31.78 | 32.06 | +0.847% | 9,515 | -6.620% |
| 2026-04-14 | 31.88 | 31.96 | 31.72 | 31.79 | +0.516% | 10,081 | -5.830% |
| 2026-04-13 | 31.26 | 31.70 | 31.24 | 31.62 | +0.617% | 8,890 | -5.344% |
| 2026-04-10 | 31.99 | 31.99 | 31.40 | 31.43 | -1.350% | 13,195 | -4.761% |
| 2026-04-09 | 31.62 | 32.00 | 31.44 | 31.86 | +0.510% | 8,611 | -6.047% |
| 2026-04-08 | 32.09 | 32.09 | 31.59 | 31.70 | +0.860% | 29,535 | -5.568% |
| 2026-04-07 | 31.44 | 31.44 | 30.93 | 31.43 | -0.599% | 28,006 | -4.756% |
| 2026-04-06 | 31.81 | 31.89 | 31.51 | 31.62 | -0.893% | 8,207 | -5.327% |
| 2026-04-02 | 31.67 | 32.07 | 31.57 | 31.90 | +0.006% | 7,187 | -6.172% |
| 2026-04-01 | 31.56 | 32.15 | 31.44 | 31.90 | +2.244% | 19,788 | -6.166% |
| 2026-03-31 | 30.47 | 31.20 | 30.47 | 31.20 | +3.130% | 53,858 | -4.061% |
| 2026-03-30 | 30.36 | 30.47 | 30.20 | 30.25 | +0.419% | 5,178 | -1.058% |
| 2026-03-27 | 30.45 | 30.61 | 30.09 | 30.13 | -0.410% | 9,637 | -0.644% |
| 2026-03-26 | 30.36 | 30.40 | 30.19 | 30.25 | -0.650% | 25,257 | -1.051% |
| 2026-03-25 | 30.45 | 30.66 | 30.45 | 30.45 | +1.713% | 4,024 | -1.694% |
| 2026-03-24 | 29.87 | 30.10 | 29.79 | 29.94 | -0.322% | 9,960 | -0.010% |
| 2026-03-23 | 30.18 | 30.45 | 29.96 | 30.03 | -0.112% | 28,062 | -0.332% |
| 2026-03-20 | 30.72 | 30.72 | 29.87 | 30.07 | -1.872% | 147,988 | -0.444% |
| 2026-03-19 | 30.42 | 30.87 | 30.29 | 30.64 | -0.519% | 15,690 | -2.308% |
| 2026-03-18 | 31.21 | 31.21 | 30.76 | 30.80 | -2.519% | 12,348 | -2.815% |
| 2026-03-17 | 31.92 | 31.95 | 31.54 | 31.60 | -0.394% | 9,952 | -5.264% |
| 2026-03-16 | 31.56 | 31.82 | 31.54 | 31.72 | +1.244% | 9,630 | -5.637% |
| 2026-03-13 | 31.55 | 31.84 | 31.25 | 31.33 | -0.804% | 25,463 | -4.462% |
| 2026-03-12 | 31.97 | 31.97 | 31.43 | 31.59 | -2.150% | 13,140 | -5.231% |
| 2026-03-11 | 32.18 | 32.28 | 31.99 | 32.28 | +0.462% | 26,359 | -7.268% |
| 2026-03-10 | 32.51 | 32.51 | 31.96 | 32.13 | -0.555% | 25,977 | -6.840% |
| 2026-03-09 | 31.74 | 32.31 | 31.54 | 32.31 | +1.204% | 24,571 | -7.357% |
| 2026-03-06 | 31.47 | 31.93 | 31.47 | 31.93 | -0.771% | 13,247 | -6.242% |
| 2026-03-05 | 32.44 | 32.57 | 31.79 | 32.17 | -1.513% | 105,805 | -6.965% |
| 2026-03-04 | 32.48 | 32.75 | 32.34 | 32.67 | +0.592% | 7,056 | -8.372% |
| 2026-03-03 | 32.57 | 32.59 | 31.83 | 32.48 | -2.749% | 48,005 | -7.830% |
| 2026-03-02 | 33.21 | 33.58 | 33.21 | 33.39 | -1.469% | 19,810 | -10.364% |
| 2026-02-27 | 33.62 | 33.89 | 33.61 | 33.89 | +1.427% | 14,650 | -11.681% |
| 2026-02-26 | 33.67 | 33.67 | 33.20 | 33.41 | -1.913% | 14,077 | -10.421% |
| 2026-02-25 | 34.01 | 34.32 | 34.00 | 34.07 | -0.390% | 27,074 | -12.134% |
| 2026-02-24 | 34.19 | 34.37 | 34.12 | 34.20 | -1.128% | 35,197 | -12.477% |
| 2026-02-23 | 34.66 | 34.89 | 34.45 | 34.59 | -2.296% | 29,905 | -13.464% |
| 2026-02-20 | 35.39 | 35.45 | 35.19 | 35.40 | +0.181% | 16,040 | -15.451% |
| 2026-02-19 | 35.44 | 35.44 | 35.11 | 35.34 | -0.325% | 8,669 | -15.298% |
| 2026-02-18 | 35.69 | 35.69 | 35.36 | 35.45 | -0.535% | 16,072 | -15.573% |
| 2026-02-17 | 35.56 | 35.81 | 35.41 | 35.65 | +0.260% | 23,060 | -16.025% |
| 2026-02-13 | 35.50 | 35.78 | 35.50 | 35.55 | +0.146% | 7,158 | -15.806% |
| 2026-02-12 | 35.77 | 35.84 | 35.47 | 35.50 | -0.279% | 15,926 | -15.683% |
| 2026-02-11 | 35.70 | 35.70 | 35.30 | 35.60 | -0.014% | 19,094 | -15.919% |
| 2026-02-10 | 35.96 | 36.00 | 35.60 | 35.60 | +0.098% | 8,250 | -15.931% |
| 2026-02-09 | 35.63 | 35.92 | 35.51 | 35.57 | +1.629% | 19,197 | -15.848% |
| 2026-02-06 | 34.52 | 35.00 | 34.37 | 35.00 | +4.790% | 14,122 | -14.477% |
| 2026-02-05 | 34.30 | 34.40 | 33.28 | 33.40 | -4.599% | 35,404 | -10.381% |
| 2026-02-04 | 34.86 | 35.28 | 34.65 | 35.01 | +1.596% | 42,656 | -14.502% |
| 2026-02-03 | 36.00 | 36.09 | 34.35 | 34.46 | -4.188% | 189,526 | -13.137% |
| 2026-02-02 | 35.51 | 36.08 | 35.29 | 35.97 | +0.128% | 21,936 | -16.775% |
| 2026-01-30 | 35.99 | 36.17 | 35.73 | 35.92 | -0.433% | 19,108 | -16.668% |
| 2026-01-29 | 36.21 | 36.23 | 35.90 | 36.08 | -0.094% | 22,814 | -17.029% |
| 2026-01-28 | 36.69 | 36.69 | 35.93 | 36.11 | -2.167% | 36,285 | -17.106% |
| 2026-01-27 | 36.97 | 37.12 | 36.78 | 36.91 | -0.270% | 29,444 | -18.903% |
| 2026-01-26 | 36.90 | 37.09 | 36.75 | 37.01 | +0.625% | 63,476 | -19.122% |
| 2026-01-23 | 37.12 | 37.13 | 36.59 | 36.78 | -0.027% | 34,898 | -18.616% |
| 2026-01-22 | 37.15 | 37.15 | 36.35 | 36.79 | +1.940% | 52,480 | -18.638% |
| 2026-01-21 | 35.90 | 36.13 | 35.48 | 36.09 | +1.036% | 42,170 | -17.060% |
| 2026-01-20 | 35.92 | 36.02 | 35.30 | 35.72 | -1.326% | 47,665 | -16.201% |
| 2026-01-16 | 35.75 | 36.26 | 35.52 | 36.20 | +2.318% | 19,410 | -17.312% |
| 2026-01-15 | 35.91 | 35.91 | 35.10 | 35.38 | -1.804% | 43,900 | -15.396% |
| 2026-01-14 | 35.44 | 36.04 | 35.44 | 36.03 | +1.151% | 24,192 | -16.922% |
| 2026-01-13 | 36.02 | 36.05 | 35.41 | 35.62 | -0.308% | 63,973 | -15.966% |
| 2026-01-12 | 35.81 | 35.81 | 35.30 | 35.73 | +0.733% | 41,662 | -16.225% |
| 2026-01-09 | 35.45 | 35.94 | 35.45 | 35.47 | +0.510% | 28,026 | -15.611% |
| 2026-01-08 | 35.61 | 35.62 | 35.23 | 35.29 | -0.254% | 17,263 | -15.180% |
| 2026-01-07 | 35.07 | 35.49 | 34.99 | 35.38 | +2.146% | 31,104 | -15.396% |
| 2026-01-06 | 34.93 | 35.11 | 34.55 | 34.64 | +0.860% | 39,282 | -13.580% |
| 2026-01-05 | 35.00 | 35.00 | 34.12 | 34.34 | +0.008% | 54,756 | -12.838% |
| 2026-01-02 | 34.62 | 34.62 | 34.18 | 34.34 | +0.533% | 16,783 | -12.831% |
| 2025-12-31 | 34.43 | 34.43 | 34.08 | 34.16 | -0.937% | 31,269 | -12.366% |
| 2025-12-30 | 34.79 | 36.49 | 34.30 | 34.48 | -2.008% | 29,747 | -13.188% |
| 2025-12-29 | 35.34 | 35.34 | 35.08 | 35.19 | -0.939% | 24,428 | -14.930% |
| 2025-12-26 | 35.69 | 35.69 | 35.25 | 35.52 | +0.060% | 20,440 | -15.729% |
| 2025-12-24 | 35.57 | 35.63 | 35.37 | 35.50 | +0.703% | 19,449 | -15.679% |
| 2025-12-23 | 35.29 | 35.60 | 35.05 | 35.25 | +2.385% | 27,644 | -15.086% |
| 2025-12-22 | 34.41 | 34.47 | 34.21 | 34.43 | +0.062% | 12,068 | -13.061% |
| 2025-12-19 | 34.27 | 34.73 | 34.27 | 34.41 | +1.602% | 21,086 | -13.007% |
| 2025-12-18 | 33.63 | 33.96 | 33.63 | 33.87 | +0.970% | 31,543 | -11.613% |
| 2025-12-17 | 33.92 | 33.93 | 33.51 | 33.54 | -1.482% | 18,479 | -10.755% |
| 2025-12-16 | 34.49 | 34.49 | 33.66 | 34.05 | -1.888% | 42,014 | -12.078% |
| 2025-12-15 | 34.78 | 34.88 | 34.56 | 34.70 | +0.580% | 11,842 | -13.738% |
| 2025-12-12 | 34.66 | 34.69 | 34.34 | 34.50 | -0.275% | 9,547 | -13.238% |
| 2025-12-11 | 34.56 | 34.88 | 34.48 | 34.60 | +1.038% | 19,594 | -13.477% |
| 2025-12-10 | 33.75 | 34.29 | 33.66 | 34.24 | +2.761% | 27,981 | -12.579% |
| 2025-12-09 | 33.69 | 33.98 | 33.30 | 33.32 | -2.245% | 56,699 | -10.165% |
| 2025-12-08 | 32.87 | 34.93 | 32.51 | 34.09 | +5.033% | 31,981 | -12.182% |
| 2025-12-05 | 32.70 | 32.70 | 32.42 | 32.45 | -0.136% | 3,375 | -7.762% |
| 2025-12-04 | 32.35 | 32.57 | 32.15 | 32.50 | +0.826% | 3,454 | -7.888% |
| 2025-12-03 | 32.23 | 32.37 | 32.10 | 32.23 | +0.421% | 8,451 | -7.127% |
| 2025-12-02 | 32.50 | 32.50 | 32.08 | 32.09 | -1.534% | 17,862 | -6.737% |
| 2025-12-01 | 33.26 | 33.26 | 32.59 | 32.59 | -2.228% | 18,424 | -8.167% |
| 2025-11-28 | 33.51 | 33.51 | 33.19 | 33.34 | -0.802% | 6,390 | -10.213% |
| 2025-11-26 | 33.35 | 33.70 | 33.32 | 33.61 | +1.169% | 27,653 | -10.934% |
| 2025-11-25 | 32.85 | 33.23 | 32.71 | 33.22 | +2.236% | 12,580 | -9.893% |
| 2025-11-24 | 31.96 | 32.57 | 31.96 | 32.49 | +0.332% | 8,337 | -7.879% |
| 2025-11-21 | 32.03 | 32.59 | 32.01 | 32.39 | +1.038% | 4,737 | -7.573% |
| 2025-11-20 | 33.05 | 33.05 | 32.05 | 32.05 | -1.467% | 13,374 | -6.613% |
| 2025-11-19 | 32.52 | 32.70 | 32.34 | 32.53 | +0.209% | 19,448 | -7.983% |
| 2025-11-18 | 32.18 | 32.55 | 32.15 | 32.46 | +0.794% | 22,278 | -7.791% |
| 2025-11-17 | 32.69 | 32.69 | 32.03 | 32.21 | +0.955% | 8,518 | -7.059% |
| 2025-11-14 | 31.44 | 32.25 | 31.44 | 31.90 | +1.066% | 15,855 | -6.171% |
| 2025-11-13 | 31.65 | 32.02 | 31.57 | 31.57 | +0.171% | 50,243 | -5.171% |
| 2025-11-12 | 31.43 | 31.65 | 31.40 | 31.51 | +1.729% | 13,413 | -5.008% |
| 2025-11-11 | 29.99 | 31.09 | 29.99 | 30.98 | +4.077% | 14,204 | -3.365% |
| 2025-11-10 | 29.50 | 29.94 | 29.50 | 29.76 | +0.930% | 10,182 | +0.575% |
| 2025-11-07 | 29.59 | 29.59 | 28.90 | 29.49 | -0.276% | 8,494 | +1.509% |
| 2025-11-06 | 29.33 | 29.69 | 29.20 | 29.57 | +0.247% | 41,095 | +1.230% |
| 2025-11-05 | 29.04 | 29.62 | 29.04 | 29.50 | +0.107% | 10,344 | +1.479% |
| 2025-11-04 | 29.04 | 29.80 | 29.04 | 29.46 | +1.544% | 7,531 | +1.588% |
| 2025-11-03 | 29.00 | 29.20 | 28.75 | 29.02 | +1.034% | 10,282 | +3.156% |
| 2025-10-31 | 28.22 | 28.72 | 28.22 | 28.72 | +2.072% | 7,512 | +4.223% |
| 2025-10-30 | 27.82 | 28.38 | 27.75 | 28.14 | +1.816% | 10,297 | +6.383% |
| 2025-10-29 | 27.96 | 27.96 | 27.64 | 27.64 | -0.457% | 9,005 | +8.315% |
| 2025-10-28 | 27.92 | 27.95 | 27.68 | 27.76 | -0.637% | 16,406 | +7.820% |
| 2025-10-27 | 27.83 | 28.00 | 27.60 | 27.94 | +1.397% | 10,610 | +7.133% |
| 2025-10-24 | 27.66 | 27.66 | 27.41 | 27.55 | +0.166% | 16,224 | +8.630% |
| 2025-10-23 | 27.53 | 27.61 | 27.42 | 27.51 | -0.009% | 5,997 | +8.810% |
| 2025-10-22 | 27.65 | 27.65 | 27.34 | 27.51 | -1.046% | 4,082 | +8.800% |
| 2025-10-21 | 27.99 | 27.99 | 27.74 | 27.80 | -1.039% | 10,175 | +7.661% |
| 2025-10-20 | 27.95 | 28.16 | 27.93 | 28.09 | +1.066% | 5,852 | +6.542% |
| 2025-10-17 | 27.54 | 27.80 | 27.50 | 27.80 | -1.569% | 9,685 | +7.678% |
| 2025-10-16 | 28.84 | 28.84 | 28.15 | 28.24 | -0.817% | 4,623 | +5.988% |
| 2025-10-15 | 28.15 | 28.57 | 28.15 | 28.47 | +1.227% | 8,254 | +5.123% |
| 2025-10-14 | 27.93 | 28.28 | 27.85 | 28.13 | -1.560% | 4,340 | +6.413% |
| 2025-10-13 | 28.69 | 28.74 | 28.50 | 28.57 | -0.227% | 3,027 | +4.752% |
| 2025-10-10 | 29.39 | 29.46 | 28.50 | 28.64 | -2.031% | 7,560 | +4.514% |
| 2025-10-09 | 29.13 | 29.30 | 29.10 | 29.23 | +0.168% | 3,639 | +2.391% |
| 2025-10-08 | 29.13 | 29.39 | 29.13 | 29.18 | +0.655% | 3,908 | +2.563% |
| 2025-10-07 | 29.40 | 29.40 | 28.88 | 29.00 | -1.253% | 20,859 | +3.235% |
| 2025-10-06 | 29.30 | 29.53 | 29.24 | 29.36 | +1.401% | 19,784 | +1.941% |
| 2025-10-03 | 28.47 | 29.00 | 28.47 | 28.96 | +1.727% | 22,921 | +3.369% |
| 2025-10-02 | 28.50 | 28.50 | 28.27 | 28.47 | +0.128% | 7,274 | +5.155% |
| 2025-10-01 | 27.58 | 28.46 | 27.58 | 28.43 | +4.048% | 8,971 | +5.290% |
| 2025-09-30 | 26.61 | 27.32 | 26.56 | 27.32 | +2.115% | 6,961 | +9.552% |
| 2025-09-29 | 26.52 | 26.80 | 26.52 | 26.76 | +0.610% | 4,632 | +11.869% |
| 2025-09-26 | 26.34 | 26.61 | 26.34 | 26.59 | +0.315% | 7,445 | +12.551% |
| 2025-09-25 | 26.96 | 26.96 | 26.42 | 26.51 | -3.165% | 26,200 | +12.905% |
| 2025-09-24 | 27.24 | 27.41 | 27.13 | 27.38 | +0.576% | 5,658 | +9.332% |
| 2025-09-23 | 27.51 | 27.51 | 27.20 | 27.22 | -1.391% | 4,993 | +9.962% |
| 2025-09-22 | 27.30 | 27.74 | 27.27 | 27.61 | +2.688% | 16,080 | +8.433% |
| 2025-09-19 | 27.18 | 27.31 | 26.85 | 26.88 | -0.856% | 10,269 | +11.347% |
| 2025-09-18 | 26.72 | 27.11 | 26.72 | 27.11 | +3.623% | 20,610 | +10.394% |
| 2025-09-17 | 26.28 | 26.46 | 26.17 | 26.17 | +0.407% | 5,807 | +14.393% |
| 2025-09-16 | 25.93 | 26.28 | 25.93 | 26.06 | +1.010% | 10,315 | +14.858% |
| 2025-09-15 | 25.95 | 26.00 | 25.80 | 25.80 | +0.040% | 5,071 | +16.019% |
| 2025-09-12 | 26.03 | 26.03 | 25.66 | 25.79 | -0.890% | 5,842 | +16.065% |
| 2025-09-11 | 25.78 | 26.14 | 25.78 | 26.02 | +0.527% | 3,664 | +15.032% |
| 2025-09-10 | 25.89 | 25.95 | 25.74 | 25.89 | -0.724% | 14,077 | +15.638% |
| 2025-09-09 | 25.91 | 26.07 | 25.91 | 26.07 | -0.215% | 2,750 | +14.801% |
| 2025-09-08 | 25.94 | 26.21 | 25.94 | 26.13 | -0.489% | 2,156 | +14.554% |
| 2025-09-05 | 26.32 | 26.32 | 26.00 | 26.26 | +0.263% | 3,262 | +13.994% |
| 2025-09-04 | 26.29 | 26.29 | 26.02 | 26.19 | -0.695% | 3,331 | +14.294% |
| 2025-09-03 | 26.56 | 26.56 | 26.34 | 26.37 | +0.582% | 6,255 | +13.500% |
| 2025-09-02 | 26.00 | 26.31 | 25.88 | 26.22 | +1.298% | 5,924 | +14.161% |
| 2025-08-29 | 25.88 | 25.92 | 25.74 | 25.88 | +0.443% | 12,321 | +15.642% |
| 2025-08-28 | 25.85 | 25.97 | 25.73 | 25.77 | -0.192% | 4,956 | +16.154% |
| 2025-08-27 | 25.70 | 25.87 | 25.68 | 25.82 | +0.777% | 4,486 | +15.931% |
| 2025-08-26 | 25.24 | 25.62 | 25.24 | 25.62 | +0.903% | 2,925 | +16.831% |
| 2025-08-25 | 25.78 | 25.91 | 25.36 | 25.39 | -1.839% | 5,294 | +17.886% |
| 2025-08-22 | 25.83 | 25.98 | 25.71 | 25.87 | +1.516% | 11,535 | +15.718% |
| 2025-08-21 | 25.17 | 25.50 | 25.17 | 25.48 | +1.049% | 3,716 | +17.472% |
| 2025-08-20 | 25.10 | 25.23 | 25.05 | 25.22 | +0.423% | 6,591 | +18.705% |
| 2025-08-19 | 25.46 | 25.46 | 25.02 | 25.11 | -2.179% | 31,705 | +19.207% |
| 2025-08-18 | 25.54 | 25.77 | 25.54 | 25.67 | +1.762% | 29,343 | +16.609% |
| 2025-08-15 | 24.83 | 25.28 | 24.83 | 25.23 | +2.618% | 7,390 | +18.664% |
| 2025-08-14 | 24.47 | 24.61 | 24.30 | 24.58 | -0.116% | 14,115 | +21.770% |
| 2025-08-13 | 24.32 | 24.64 | 24.32 | 24.61 | +2.510% | 4,896 | +21.629% |
| 2025-08-12 | 23.74 | 24.01 | 23.72 | 24.01 | +1.331% | 5,875 | +24.682% |
| 2025-08-11 | 23.82 | 23.89 | 23.60 | 23.69 | -0.538% | 19,011 | +26.342% |
| 2025-08-08 | 23.72 | 23.84 | 23.54 | 23.82 | +1.491% | 37,586 | +25.663% |
| 2025-08-07 | 23.92 | 23.96 | 23.22 | 23.47 | -1.881% | 111,624 | +27.537% |
| 2025-08-06 | 24.27 | 24.28 | 23.77 | 23.92 | -2.473% | 24,886 | +25.138% |
| 2025-08-05 | 24.53 | 24.57 | 24.42 | 24.53 | +0.011% | 4,197 | +22.043% |
| 2025-08-04 | 24.61 | 24.61 | 24.22 | 24.52 | +1.146% | 14,843 | +22.056% |
| 2025-08-01 | 24.01 | 24.29 | 24.01 | 24.25 | +0.511% | 35,582 | +23.454% |
| 2025-07-31 | 24.69 | 24.74 | 24.06 | 24.12 | -2.902% | 34,065 | +24.084% |
| 2025-07-30 | 25.00 | 25.23 | 24.73 | 24.84 | -1.373% | 32,616 | +20.483% |
| 2025-07-29 | 25.30 | 25.37 | 25.04 | 25.19 | -5.216% | 89,729 | +18.829% |
| 2025-07-28 | 26.86 | 26.86 | 26.57 | 26.58 | -1.167% | 2,644 | +12.631% |
| 2025-07-25 | 26.85 | 26.92 | 26.70 | 26.89 | +0.132% | 2,045 | +11.316% |
| 2025-07-24 | 26.85 | 26.94 | 26.73 | 26.85 | +0.409% | 3,429 | +11.463% |
| 2025-07-23 | 26.41 | 26.80 | 26.31 | 26.75 | +2.639% | 11,749 | +11.920% |
| 2025-07-22 | 25.90 | 26.06 | 25.86 | 26.06 | +1.408% | 6,663 | +14.873% |
| 2025-07-21 | 25.88 | 26.05 | 25.70 | 25.70 | -0.501% | 8,586 | +16.491% |
| 2025-07-18 | 25.99 | 26.17 | 25.82 | 25.82 | -0.890% | 6,786 | +15.907% |
| 2025-07-17 | 25.97 | 26.20 | 25.85 | 26.06 | -0.089% | 6,789 | +14.876% |
| 2025-07-16 | 26.02 | 26.12 | 25.93 | 26.08 | +0.929% | 11,357 | +14.773% |
| 2025-07-15 | 26.35 | 26.44 | 25.77 | 25.84 | -1.225% | 4,125 | +15.839% |
| 2025-07-14 | 25.80 | 26.16 | 25.70 | 26.16 | +1.083% | 6,978 | +14.421% |
| 2025-07-11 | 25.90 | 25.90 | 25.66 | 25.88 | -1.026% | 6,240 | +15.660% |
| 2025-07-10 | 25.78 | 26.20 | 25.70 | 26.15 | +0.824% | 20,548 | +14.473% |
| 2025-07-09 | 25.62 | 25.97 | 25.41 | 25.93 | +1.427% | 7,559 | +15.416% |
| 2025-07-08 | 25.20 | 25.72 | 25.20 | 25.57 | +1.337% | 12,562 | +17.063% |
| 2025-07-07 | 25.64 | 25.64 | 25.15 | 25.23 | -1.895% | 9,067 | +18.628% |
| 2025-07-03 | 25.77 | 25.77 | 25.53 | 25.72 | +0.508% | 2,293 | +16.380% |
| 2025-07-02 | 25.14 | 25.66 | 25.14 | 25.59 | +1.237% | 3,007 | +16.971% |
| 2025-07-01 | 25.14 | 25.55 | 25.14 | 25.28 | +0.228% | 4,497 | +18.418% |
| 2025-06-30 | 25.14 | 25.23 | 25.00 | 25.22 | +0.278% | 8,175 | +18.687% |
| 2025-06-27 | 25.39 | 25.39 | 25.06 | 25.15 | -0.510% | 13,663 | +19.017% |
| 2025-06-26 | 25.25 | 25.28 | 25.01 | 25.28 | -1.370% | 8,005 | +18.411% |
| 2025-06-25 | 25.72 | 25.72 | 25.37 | 25.63 | -1.233% | 6,583 | +16.789% |
| 2025-06-24 | 25.66 | 26.00 | 25.66 | 25.95 | +1.885% | 12,446 | +15.348% |
| 2025-06-23 | 25.51 | 25.59 | 25.27 | 25.47 | -1.279% | 17,612 | +17.522% |
| 2025-06-20 | 26.01 | 26.01 | 25.74 | 25.80 | -0.807% | 8,508 | +16.019% |
| 2025-06-18 | 25.85 | 26.03 | 25.85 | 26.01 | +1.049% | 3,070 | +15.082% |
| 2025-06-17 | 26.25 | 26.25 | 25.74 | 25.74 | -3.051% | 15,509 | +16.289% |
| 2025-06-16 | 27.09 | 27.09 | 26.55 | 26.55 | -2.140% | 24,226 | +12.742% |
| 2025-06-13 | 27.49 | 27.49 | 27.03 | 27.13 | -2.020% | 3,769 | +10.329% |
| 2025-06-12 | 27.48 | 27.78 | 27.42 | 27.69 | +1.727% | 6,652 | +8.100% |
| 2025-06-11 | 27.42 | 27.50 | 27.22 | 27.22 | -0.874% | 6,564 | +9.967% |
| 2025-06-10 | 26.73 | 27.66 | 26.73 | 27.46 | +4.689% | 15,251 | +9.005% |
| 2025-06-09 | 25.86 | 26.30 | 25.86 | 26.23 | +1.079% | 21,356 | +14.117% |
| 2025-06-06 | 25.77 | 26.00 | 25.77 | 25.95 | +1.936% | 6,527 | +15.348% |
| 2025-06-05 | 25.54 | 25.56 | 25.46 | 25.46 | -0.286% | 9,635 | +17.582% |
| 2025-06-04 | 25.47 | 25.66 | 25.47 | 25.53 | +1.652% | 5,890 | +17.246% |
| 2025-06-03 | 25.00 | 25.14 | 25.00 | 25.11 | +0.702% | 6,290 | +19.183% |
| 2025-06-02 | 24.79 | 24.94 | 24.77 | 24.94 | +0.972% | 3,444 | +20.020% |
| 2025-05-30 | 24.55 | 24.70 | 24.54 | 24.70 | +0.284% | 3,992 | +21.186% |
| 2025-05-29 | 24.47 | 24.63 | 24.47 | 24.63 | +1.525% | 9,223 | +21.530% |
| 2025-05-28 | 24.58 | 24.58 | 24.26 | 24.26 | -1.821% | 4,983 | +23.384% |
| 2025-05-27 | 24.81 | 24.81 | 24.61 | 24.71 | +2.489% | 12,953 | +21.137% |
| 2025-05-23 | 23.98 | 24.11 | 23.95 | 24.11 | +0.166% | 5,750 | +24.151% |
| 2025-05-22 | 23.88 | 24.20 | 23.88 | 24.07 | -0.578% | 4,286 | +24.358% |
| 2025-05-21 | 24.50 | 24.65 | 24.21 | 24.21 | -1.305% | 7,018 | +23.639% |
| 2025-05-20 | 24.42 | 24.53 | 24.26 | 24.53 | +1.280% | 5,336 | +22.026% |
| 2025-05-19 | 23.89 | 24.22 | 23.86 | 24.22 | +1.536% | 4,811 | +23.588% |
| 2025-05-16 | 23.53 | 23.87 | 23.53 | 23.85 | +1.462% | 5,551 | +25.485% |
| 2025-05-15 | 23.19 | 23.55 | 23.09 | 23.51 | +1.162% | 9,140 | +27.320% |
| 2025-05-14 | 23.90 | 23.97 | 23.07 | 23.24 | -1.858% | 11,959 | +28.799% |
| 2025-05-13 | 24.15 | 24.15 | 23.62 | 23.68 | -1.620% | 44,058 | +26.406% |
| 2025-05-12 | 23.17 | 24.15 | 23.12 | 24.07 | +1.220% | 34,620 | +24.358% |
| 2025-05-09 | 24.32 | 24.32 | 23.78 | 23.78 | -0.335% | 8,644 | +25.874% |
| 2025-05-08 | 24.09 | 24.09 | 23.57 | 23.86 | -1.535% | 11,172 | +25.452% |
| 2025-05-07 | 24.33 | 24.33 | 24.11 | 24.23 | +0.132% | 19,527 | +23.526% |
| 2025-05-06 | 25.10 | 25.10 | 24.19 | 24.20 | -4.649% | 5,706 | +23.690% |
| 2025-05-05 | 25.54 | 25.54 | 25.35 | 25.38 | -0.665% | 49,939 | +17.939% |
| 2025-05-02 | 25.65 | 25.66 | 25.40 | 25.55 | +3.347% | 13,878 | +17.154% |
| 2025-05-01 | 25.32 | 25.32 | 24.58 | 24.72 | -1.973% | 17,238 | +21.076% |
| 2025-04-30 | 24.90 | 25.22 | 24.90 | 25.22 | +1.776% | 9,119 | +18.687% |
| 2025-04-29 | 24.29 | 24.92 | 24.20 | 24.78 | +2.761% | 42,119 | +20.795% |
| 2025-04-28 | 24.08 | 24.11 | 23.84 | 24.11 | +1.065% | 1,921 | +24.130% |
| 2025-04-25 | 23.84 | 23.90 | 23.66 | 23.86 | -1.527% | 7,621 | +25.452% |
| 2025-04-24 | 23.73 | 24.23 | 23.73 | 24.23 | +3.115% | 2,176 | +23.537% |
| 2025-04-23 | 23.82 | 23.88 | 23.50 | 23.50 | +0.732% | 2,414 | +27.384% |
| 2025-04-22 | 23.09 | 23.33 | 23.07 | 23.33 | +2.089% | 5,875 | +28.316% |
| 2025-04-21 | 22.64 | 23.04 | 22.64 | 22.85 | +0.351% | 4,132 | +30.997% |
| 2025-04-17 | 22.36 | 22.77 | 22.36 | 22.77 | +3.521% | 9,857 | +31.458% |
| 2025-04-16 | 22.23 | 22.23 | 21.80 | 22.00 | -1.877% | 5,715 | +36.086% |
| 2025-04-15 | 22.61 | 22.64 | 22.32 | 22.42 | -0.725% | 2,726 | +33.531% |
| 2025-04-14 | 22.48 | 22.58 | 22.14 | 22.58 | 0.000% | 14,241 | +32.564% |