QDTY
YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF
stockNASDAQETF
Market OpenOct 28, 2026 2:32:49 PM EDT
37.09USD-1.487%(-0.56)3,351
QDTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 37.09 | 37.09 | 37.09 | 37.09 | -0.551% | 3,351 | 0.000% | |
| 2026-10-27 | 37.40 | 37.66 | 37.28 | 37.30 | +0.959% | 3,704 | -0.551% | |
| 2026-10-26 | 36.47 | 37.12 | 36.47 | 36.94 | +1.422% | 10,755 | +0.403% | |
| 2026-10-23 | 36.13 | 36.60 | 36.13 | 36.42 | +0.171% | 21,750 | +1.830% | |
| 2026-10-22 | 38.71 | 38.71 | 36.26 | 36.36 | -2.673% | 23,702 | +2.004% | |
| 2026-10-21 | 37.42 | 37.57 | 37.11 | 37.36 | +0.288% | 13,409 | -0.723% | |
| 2026-10-20 | 37.16 | 37.28 | 37.09 | 37.25 | +0.179% | 6,418 | -0.437% | |
| 2026-10-19 | 37.12 | 37.56 | 37.08 | 37.19 | +1.220% | 11,083 | -0.258% | |
| 2026-10-16 | 37.60 | 37.60 | 36.60 | 36.74 | -2.215% | 21,585 | +0.959% | |
| 2026-10-15 | 37.62 | 37.96 | 37.41 | 37.57 | -0.948% | 22,042 | -1.278% | |
| 2026-10-14 | 38.50 | 38.50 | 37.79 | 37.93 | -2.593% | 17,185 | -2.213% | |
| 2026-10-13 | 38.94 | 39.01 | 38.71 | 38.94 | -0.361% | 13,600 | -4.749% | |
| 2026-10-12 | 39.17 | 39.39 | 38.98 | 39.08 | -0.472% | 17,528 | -5.092% | |
| 2026-10-09 | 39.37 | 39.37 | 39.10 | 39.27 | +0.610% | 5,726 | -5.540% | |
| 2026-10-08 | 39.56 | 39.56 | 38.76 | 39.03 | -1.445% | 22,526 | -4.964% | |
| 2026-10-07 | 40.09 | 40.09 | 39.26 | 39.60 | -0.799% | 22,561 | -6.338% | |
| 2026-10-06 | 39.95 | 40.05 | 39.86 | 39.92 | +0.267% | 16,902 | -7.086% | |
| 2026-10-05 | 39.50 | 39.84 | 39.50 | 39.81 | +0.932% | 11,296 | -6.838% | |
| 2026-10-02 | 39.50 | 39.76 | 39.44 | 39.44 | +1.067% | 19,035 | -5.970% | |
| 2026-10-01 | 39.24 | 39.24 | 38.75 | 39.03 | +0.308% | 12,108 | -4.967% | |
| 2026-09-30 | 38.80 | 39.17 | 38.80 | 38.91 | -0.151% | 8,157 | -4.674% | |
| 2026-09-29 | 38.91 | 38.97 | 38.74 | 38.97 | +0.446% | 5,092 | -4.817% | |
| 2026-09-28 | 39.07 | 39.07 | 38.58 | 38.79 | -0.968% | 11,119 | -4.393% | |
| 2026-09-25 | 39.01 | 39.30 | 39.00 | 39.17 | -0.001% | 13,267 | -5.318% | |
| 2026-09-24 | 38.93 | 39.21 | 38.85 | 39.17 | +0.023% | 20,230 | -5.319% | |
| 2026-09-23 | 39.27 | 39.42 | 39.03 | 39.16 | -1.554% | 17,286 | -5.297% | |
| 2026-09-22 | 39.62 | 39.90 | 39.53 | 39.78 | +0.983% | 19,906 | -6.769% | |
| 2026-09-21 | 39.21 | 40.02 | 39.21 | 39.40 | +1.437% | 22,351 | -5.853% | |
| 2026-09-18 | 38.66 | 38.86 | 38.59 | 38.84 | +0.560% | 8,647 | -4.501% | |
| 2026-09-17 | 38.63 | 38.72 | 38.47 | 38.62 | +1.958% | 9,719 | -3.966% | |
| 2026-09-16 | 38.01 | 38.25 | 37.76 | 37.88 | -0.337% | 11,048 | -2.086% | |
| 2026-09-15 | 38.10 | 38.20 | 38.00 | 38.01 | -1.131% | 13,775 | -2.415% | |
| 2026-09-14 | 38.23 | 38.68 | 38.14 | 38.44 | -0.870% | 17,630 | -3.519% | |
| 2026-09-11 | 38.72 | 38.86 | 38.61 | 38.78 | +1.042% | 20,698 | -4.358% | |
| 2026-09-10 | 38.33 | 38.48 | 38.30 | 38.38 | -0.841% | 8,881 | -3.361% | |
| 2026-09-09 | 38.63 | 38.88 | 38.63 | 38.71 | -0.933% | 27,737 | -4.174% | |
| 2026-09-08 | 38.98 | 39.15 | 38.89 | 39.07 | +0.120% | 19,110 | -5.068% | |
| 2026-09-04 | 39.06 | 39.06 | 38.85 | 39.02 | +0.300% | 7,123 | -4.954% | |
| 2026-09-03 | 38.79 | 38.96 | 38.77 | 38.91 | +0.739% | 22,726 | -4.669% | |
| 2026-09-02 | 38.48 | 38.65 | 38.48 | 38.62 | -0.358% | 17,955 | -3.964% | |
| 2026-09-01 | 38.79 | 38.91 | 38.60 | 38.76 | -0.961% | 17,182 | -4.309% | |
| 2026-08-31 | 39.10 | 39.15 | 39.00 | 39.14 | +0.158% | 7,384 | -5.228% | |
| 2026-08-28 | 39.33 | 39.36 | 38.98 | 39.07 | -0.566% | 8,361 | -5.078% | |
| 2026-08-27 | 39.00 | 39.31 | 39.00 | 39.30 | +1.461% | 12,971 | -5.616% | |
| 2026-08-26 | 38.67 | 38.88 | 38.61 | 38.73 | -0.588% | 5,943 | -4.237% | |
| 2026-08-25 | 38.79 | 38.97 | 38.79 | 38.96 | +0.790% | 6,319 | -4.800% | |
| 2026-08-24 | 38.85 | 38.85 | 38.37 | 38.65 | -0.761% | 18,721 | -4.048% | |
| 2026-08-21 | 39.08 | 39.08 | 38.69 | 38.95 | +0.567% | 7,734 | -4.779% | |
| 2026-08-20 | 39.93 | 39.93 | 38.71 | 38.73 | -0.549% | 11,329 | -4.238% | |
| 2026-08-19 | 39.00 | 39.14 | 38.94 | 38.95 | -0.653% | 3,340 | -4.764% | |
| 2026-08-18 | 39.44 | 39.45 | 39.16 | 39.20 | -1.689% | 13,606 | -5.387% | |
| 2026-08-17 | 40.00 | 40.16 | 39.83 | 39.87 | +0.138% | 15,318 | -6.984% | |
| 2026-08-14 | 40.06 | 40.06 | 39.80 | 39.82 | -0.599% | 9,827 | -6.856% | |
| 2026-08-13 | 39.94 | 40.48 | 37.69 | 40.06 | +1.136% | 34,776 | -7.414% | |
| 2026-08-12 | 39.73 | 39.80 | 39.57 | 39.61 | -0.402% | 17,520 | -6.362% | |
| 2026-08-11 | 39.99 | 40.04 | 39.58 | 39.77 | -0.075% | 10,511 | -6.739% | |
| 2026-08-10 | 39.80 | 39.91 | 39.59 | 39.80 | +0.050% | 7,313 | -6.809% | |
| 2026-08-07 | 39.73 | 39.86 | 39.48 | 39.78 | +1.022% | 9,664 | -6.762% | |
| 2026-08-06 | 39.18 | 39.39 | 38.92 | 39.38 | -0.410% | 18,704 | -5.810% | |
| 2026-08-05 | 39.95 | 40.03 | 39.51 | 39.54 | -1.642% | 23,465 | -6.196% | |
| 2026-08-04 | 39.93 | 40.29 | 39.69 | 40.20 | +1.765% | 54,104 | -7.736% | |
| 2026-08-03 | 39.06 | 39.74 | 38.94 | 39.50 | +1.494% | 32,415 | -6.108% | |
| 2026-07-31 | 39.06 | 39.06 | 38.48 | 38.92 | +0.193% | 13,707 | -4.706% | |
| 2026-07-30 | 38.45 | 38.92 | 38.45 | 38.85 | +3.384% | 19,747 | -4.522% | |
| 2026-07-29 | 38.21 | 38.39 | 37.58 | 37.58 | -2.614% | 14,522 | -1.291% | |
| 2026-07-28 | 38.67 | 38.73 | 38.04 | 38.58 | -0.728% | 19,768 | -3.871% | |
| 2026-07-27 | 39.18 | 39.23 | 38.58 | 38.87 | -0.007% | 18,045 | -4.571% | |
| 2026-07-24 | 39.31 | 39.31 | 38.87 | 38.87 | -0.900% | 10,510 | -4.577% | |
| 2026-07-23 | 39.44 | 39.45 | 39.11 | 39.22 | -1.917% | 11,014 | -5.436% | |
| 2026-07-22 | 39.90 | 40.10 | 39.77 | 39.99 | -1.001% | 12,440 | -7.248% | |
| 2026-07-21 | 40.29 | 40.49 | 40.05 | 40.39 | +2.182% | 14,143 | -8.177% | |
| 2026-07-20 | 39.72 | 40.06 | 39.53 | 39.53 | +0.154% | 13,567 | -6.173% | |
| 2026-07-17 | 39.32 | 39.90 | 39.05 | 39.47 | -1.286% | 24,677 | -6.029% | |
| 2026-07-16 | 40.45 | 40.45 | 39.91 | 39.98 | -1.396% | 14,067 | -7.237% | |
| 2026-07-15 | 40.97 | 40.97 | 40.32 | 40.55 | -1.482% | 8,684 | -8.532% | |
| 2026-07-14 | 41.04 | 41.26 | 40.77 | 41.16 | +1.817% | 19,218 | -9.888% | |
| 2026-07-13 | 40.81 | 40.81 | 40.42 | 40.43 | -1.840% | 13,960 | -8.251% | |
| 2026-07-10 | 41.13 | 41.24 | 40.77 | 41.18 | +0.335% | 11,011 | -9.939% | |
| 2026-07-09 | 40.84 | 41.17 | 40.46 | 41.05 | +1.834% | 10,124 | -9.637% | |
| 2026-07-08 | 40.04 | 40.31 | 39.67 | 40.31 | -0.287% | 11,229 | -7.980% | |
| 2026-07-07 | 40.89 | 40.89 | 40.18 | 40.42 | -1.786% | 19,171 | -8.245% | |
| 2026-07-06 | 40.79 | 41.19 | 40.79 | 41.16 | +1.665% | 4,345 | -9.883% | |
| 2026-07-02 | 41.34 | 41.50 | 40.18 | 40.48 | -1.714% | 13,273 | -8.383% | |
| 2026-07-01 | 41.57 | 41.57 | 41.16 | 41.19 | -2.720% | 16,796 | -9.953% | |
| 2026-06-30 | 41.81 | 42.48 | 41.81 | 42.34 | +0.827% | 53,077 | -12.402% | |
| 2026-06-29 | 41.55 | 42.09 | 41.38 | 41.99 | +2.244% | 44,716 | -11.678% | |
| 2026-06-26 | 40.88 | 41.39 | 40.88 | 41.07 | -0.711% | 17,410 | -9.696% | |
| 2026-06-25 | 42.06 | 42.06 | 40.86 | 41.37 | +0.735% | 17,402 | -10.338% | |
| 2026-06-24 | 41.28 | 41.53 | 40.78 | 41.06 | -1.020% | 15,606 | -9.679% | |
| 2026-06-23 | 41.31 | 41.72 | 41.22 | 41.49 | -2.953% | 27,469 | -10.600% | |
| 2026-06-22 | 43.10 | 43.21 | 42.50 | 42.75 | +0.141% | 17,201 | -13.240% | |
| 2026-06-18 | 42.43 | 42.69 | 42.15 | 42.69 | +2.615% | 18,870 | -13.118% | |
| 2026-06-17 | 42.10 | 42.31 | 41.60 | 41.60 | -1.580% | 29,856 | -10.846% | |
| 2026-06-16 | 42.98 | 43.00 | 42.27 | 42.27 | -1.459% | 33,862 | -12.255% | |
| 2026-06-15 | 41.97 | 43.11 | 41.97 | 42.90 | +3.237% | 34,199 | -13.534% | |
| 2026-06-12 | 41.13 | 41.64 | 41.02 | 41.55 | +0.649% | 13,662 | -10.735% | |
| 2026-06-11 | 40.85 | 41.30 | 40.70 | 41.28 | +1.807% | 28,993 | -10.156% | |
| 2026-06-10 | 43.04 | 43.04 | 40.55 | 40.55 | -1.995% | 9,655 | -8.533% | |
| 2026-06-09 | 42.15 | 42.20 | 40.44 | 41.38 | -1.520% | 71,909 | -10.357% | |
| 2026-06-08 | 41.94 | 42.32 | 41.58 | 42.01 | +1.830% | 21,433 | -11.719% | |
| 2026-06-05 | 42.62 | 42.62 | 40.95 | 41.26 | -4.582% | 26,189 | -10.104% | |
| 2026-06-04 | 42.98 | 43.24 | 42.60 | 43.24 | -0.860% | 15,068 | -14.223% | |
| 2026-06-03 | 43.48 | 43.69 | 43.31 | 43.62 | -0.469% | 35,597 | -14.960% | |
| 2026-06-02 | 43.56 | 43.99 | 43.51 | 43.82 | +0.570% | 24,389 | -15.359% | |
| 2026-06-01 | 43.39 | 43.73 | 43.13 | 43.57 | +0.397% | 8,171 | -14.877% | |
| 2026-05-29 | 43.25 | 43.50 | 43.21 | 43.40 | +0.440% | 11,739 | -14.539% | |
| 2026-05-28 | 42.08 | 43.21 | 42.08 | 43.21 | +0.970% | 15,920 | -14.163% | |
| 2026-05-27 | 42.86 | 42.86 | 42.66 | 42.80 | -0.454% | 5,376 | -13.331% | |
| 2026-05-26 | 42.71 | 43.04 | 42.45 | 42.99 | +1.415% | 21,582 | -13.724% | |
| 2026-05-22 | 42.31 | 42.50 | 42.23 | 42.39 | +0.881% | 5,132 | -12.503% | |
| 2026-05-21 | 41.62 | 42.07 | 41.62 | 42.02 | +0.205% | 6,809 | -11.733% | |
| 2026-05-20 | 41.66 | 41.96 | 41.47 | 41.93 | +0.973% | 21,775 | -11.552% | |
| 2026-05-19 | 41.66 | 41.81 | 41.27 | 41.53 | -0.553% | 18,061 | -10.691% | |
| 2026-05-18 | 41.56 | 42.02 | 40.11 | 41.76 | -0.393% | 20,683 | -11.185% | |
| 2026-05-15 | 41.94 | 42.09 | 41.65 | 41.93 | -1.189% | 10,262 | -11.534% | |
| 2026-05-14 | 42.24 | 42.49 | 42.24 | 42.43 | +0.832% | 6,929 | -12.585% | |
| 2026-05-13 | 42.00 | 42.22 | 41.73 | 42.08 | +0.196% | 7,530 | -11.858% | |
| 2026-05-12 | 42.10 | 42.10 | 41.55 | 42.00 | -0.668% | 16,528 | -11.685% | |
| 2026-05-11 | 42.15 | 42.41 | 42.05 | 42.28 | +0.447% | 12,957 | -12.276% | |
| 2026-05-08 | 41.80 | 42.24 | 41.80 | 42.09 | +1.170% | 12,541 | -11.883% | |
| 2026-05-07 | 41.71 | 41.85 | 41.48 | 41.61 | +0.108% | 22,344 | -10.852% | |
| 2026-05-06 | 41.33 | 41.61 | 41.33 | 41.56 | +0.707% | 12,712 | -10.756% | |
| 2026-05-05 | 41.00 | 41.89 | 41.00 | 41.27 | +1.003% | 12,431 | -10.126% | |
| 2026-05-04 | 40.64 | 41.05 | 40.63 | 40.86 | +0.354% | 12,255 | -9.225% | |
| 2026-05-01 | 40.02 | 40.90 | 40.02 | 40.71 | +0.622% | 15,133 | -8.903% | |
| 2026-04-30 | 40.23 | 40.82 | 39.93 | 40.46 | +1.037% | 23,104 | -8.337% | |
| 2026-04-29 | 39.98 | 40.05 | 39.77 | 40.05 | +0.054% | 10,380 | -7.386% | |
| 2026-04-28 | 40.08 | 40.08 | 39.81 | 40.03 | -0.980% | 10,533 | -7.336% | |
| 2026-04-27 | 40.36 | 40.44 | 40.06 | 40.42 | +0.300% | 14,997 | -8.244% | |
| 2026-04-24 | 40.14 | 40.39 | 40.14 | 40.30 | +1.394% | 11,941 | -7.968% | |
| 2026-04-23 | 39.87 | 40.01 | 39.35 | 39.75 | -0.356% | 35,500 | -6.685% | |
| 2026-04-22 | 39.59 | 39.91 | 39.59 | 39.89 | +1.915% | 17,919 | -7.018% | |
| 2026-04-21 | 39.89 | 39.91 | 39.14 | 39.14 | -1.525% | 61,394 | -5.238% | |
| 2026-04-20 | 39.90 | 39.90 | 39.48 | 39.75 | -0.245% | 10,409 | -6.683% | |
| 2026-04-17 | 39.72 | 39.94 | 39.60 | 39.84 | +1.263% | 22,341 | -6.911% | |
| 2026-04-16 | 39.29 | 39.39 | 38.95 | 39.35 | +0.517% | 22,140 | -5.735% | |
| 2026-04-15 | 39.23 | 39.25 | 38.99 | 39.14 | -2.383% | 10,436 | -5.248% | |
| 2026-04-14 | 39.12 | 40.10 | 39.11 | 40.10 | +3.238% | 19,959 | -7.506% | |
| 2026-04-13 | 38.56 | 38.90 | 38.50 | 38.84 | +0.404% | 16,283 | -4.511% | |
| 2026-04-10 | 38.82 | 38.82 | 38.53 | 38.69 | +0.147% | 11,208 | -4.125% | |
| 2026-04-09 | 38.51 | 38.70 | 38.35 | 38.63 | +0.673% | 15,319 | -3.984% | |
| 2026-04-08 | 38.60 | 38.60 | 38.18 | 38.37 | +2.368% | 15,784 | -3.338% | |
| 2026-04-07 | 37.22 | 37.48 | 36.77 | 37.48 | +0.201% | 15,567 | -1.049% | |
| 2026-04-06 | 37.16 | 37.48 | 37.15 | 37.41 | +0.674% | 17,097 | -0.850% | |
| 2026-04-02 | 36.91 | 37.20 | 36.74 | 37.16 | -0.820% | 13,013 | -0.181% | |
| 2026-04-01 | 37.31 | 37.52 | 37.21 | 37.46 | +0.569% | 11,517 | -1.000% | |
| 2026-03-31 | 36.86 | 37.31 | 36.86 | 37.25 | +1.865% | 11,552 | -0.436% | |
| 2026-03-30 | 37.11 | 37.11 | 36.36 | 36.57 | -0.573% | 7,350 | +1.421% | |
| 2026-03-27 | 37.16 | 37.23 | 36.72 | 36.78 | -1.723% | 39,897 | +0.839% | |
| 2026-03-26 | 38.00 | 38.03 | 37.42 | 37.43 | -2.167% | 28,384 | -0.899% | |
| 2026-03-25 | 38.22 | 38.41 | 38.16 | 38.26 | +0.095% | 8,962 | -3.046% | |
| 2026-03-24 | 38.18 | 38.44 | 38.16 | 38.22 | -0.663% | 15,691 | -2.953% | |
| 2026-03-23 | 38.43 | 38.85 | 38.43 | 38.47 | +1.472% | 14,052 | -3.596% | |
| 2026-03-20 | 38.52 | 38.52 | 37.77 | 37.92 | -1.839% | 8,224 | -2.177% | |
| 2026-03-19 | 38.45 | 38.70 | 38.19 | 38.63 | -0.282% | 16,337 | -3.976% | |
| 2026-03-18 | 39.22 | 39.22 | 38.66 | 38.73 | -2.174% | 13,127 | -4.247% | |
| 2026-03-17 | 39.60 | 39.79 | 39.51 | 39.60 | +0.768% | 9,909 | -6.328% | |
| 2026-03-16 | 39.03 | 39.60 | 38.91 | 39.29 | +1.312% | 17,602 | -5.609% | |
| 2026-03-13 | 39.22 | 39.31 | 38.77 | 38.79 | -0.634% | 5,118 | -4.371% | |
| 2026-03-12 | 39.36 | 39.36 | 38.99 | 39.03 | -1.368% | 8,416 | -4.977% | |
| 2026-03-11 | 39.51 | 39.68 | 39.51 | 39.57 | -0.591% | 6,301 | -6.276% | |
| 2026-03-10 | 40.07 | 40.14 | 39.78 | 39.81 | -0.044% | 15,316 | -6.830% | |
| 2026-03-09 | 39.39 | 39.92 | 39.18 | 39.83 | +0.078% | 10,628 | -6.870% | |
| 2026-03-06 | 39.73 | 39.98 | 39.56 | 39.80 | -0.977% | 12,951 | -6.798% | |
| 2026-03-05 | 40.10 | 40.33 | 39.81 | 40.19 | -0.340% | 7,556 | -7.708% | |
| 2026-03-04 | 39.88 | 40.33 | 39.85 | 40.33 | +1.043% | 4,477 | -8.022% | |
| 2026-03-03 | 39.56 | 39.92 | 39.29 | 39.91 | -0.934% | 20,413 | -7.063% | |
| 2026-03-02 | 39.79 | 40.33 | 39.79 | 40.28 | -0.309% | 12,249 | -7.931% | |
| 2026-02-27 | 40.22 | 40.42 | 40.15 | 40.41 | -0.293% | 5,118 | -8.215% | |
| 2026-02-26 | 40.98 | 40.98 | 40.26 | 40.53 | -1.008% | 8,246 | -8.484% | |
| 2026-02-25 | 40.75 | 41.00 | 40.73 | 40.94 | +0.499% | 7,466 | -9.407% | |
| 2026-02-24 | 40.39 | 40.78 | 40.38 | 40.74 | +1.013% | 17,293 | -8.955% | |
| 2026-02-23 | 40.77 | 40.77 | 40.26 | 40.33 | -1.159% | 13,051 | -8.033% | |
| 2026-02-20 | 40.57 | 40.80 | 40.57 | 40.80 | +0.408% | 5,460 | -9.098% | |
| 2026-02-19 | 40.68 | 40.81 | 40.50 | 40.64 | -0.223% | 10,431 | -8.727% | |
| 2026-02-18 | 40.50 | 40.74 | 40.41 | 40.73 | +0.200% | 12,362 | -8.931% | |
| 2026-02-17 | 40.63 | 40.87 | 40.01 | 40.65 | +0.231% | 21,577 | -8.749% | |
| 2026-02-13 | 40.71 | 40.80 | 40.37 | 40.55 | +0.019% | 89,000 | -8.539% | |
| 2026-02-12 | 41.59 | 41.59 | 40.43 | 40.55 | -2.051% | 17,634 | -8.521% | |
| 2026-02-11 | 41.53 | 41.57 | 40.98 | 41.39 | -0.577% | 13,416 | -10.397% | |
| 2026-02-10 | 41.63 | 42.23 | 41.58 | 41.63 | -1.882% | 10,844 | -10.915% | |
| 2026-02-09 | 41.46 | 42.43 | 41.46 | 42.43 | +1.720% | 21,874 | -12.591% | |
| 2026-02-06 | 41.41 | 41.87 | 41.32 | 41.72 | +1.369% | 35,759 | -11.088% | |
| 2026-02-05 | 41.18 | 41.51 | 40.77 | 41.15 | -1.067% | 25,177 | -9.871% | |
| 2026-02-04 | 42.27 | 42.27 | 41.42 | 41.60 | -2.334% | 21,341 | -10.833% | |
| 2026-02-03 | 43.25 | 43.25 | 42.26 | 42.59 | -1.543% | 13,415 | -12.914% | |
| 2026-02-02 | 42.68 | 43.36 | 42.68 | 43.26 | +0.721% | 18,490 | -14.258% | |
| 2026-01-30 | 43.11 | 43.32 | 42.84 | 42.95 | -1.083% | 10,492 | -13.640% | |
| 2026-01-29 | 43.73 | 43.73 | 42.66 | 43.42 | -0.682% | 8,688 | -14.575% | |
| 2026-01-28 | 43.71 | 43.82 | 43.60 | 43.72 | -0.113% | 10,471 | -15.158% | |
| 2026-01-27 | 43.51 | 43.78 | 43.51 | 43.77 | +0.912% | 8,434 | -15.254% | |
| 2026-01-26 | 43.28 | 43.62 | 43.22 | 43.37 | +0.346% | 10,601 | -14.480% | |
| 2026-01-23 | 43.01 | 43.25 | 42.99 | 43.22 | +0.450% | 11,682 | -14.184% | |
| 2026-01-22 | 43.25 | 43.25 | 42.83 | 43.03 | +0.881% | 30,787 | -13.798% | |
| 2026-01-21 | 42.42 | 42.72 | 42.30 | 42.65 | +0.120% | 10,950 | -13.039% | |
| 2026-01-20 | 42.66 | 42.96 | 42.45 | 42.60 | -1.981% | 11,088 | -12.934% | |
| 2026-01-16 | 43.67 | 43.67 | 43.35 | 43.46 | +0.282% | 8,657 | -14.659% | |
| 2026-01-15 | 43.67 | 43.67 | 43.34 | 43.34 | +0.692% | 7,659 | -14.418% | |
| 2026-01-14 | 43.26 | 43.26 | 42.75 | 43.04 | -1.391% | 8,753 | -13.826% | |
| 2026-01-13 | 43.89 | 43.89 | 43.50 | 43.65 | -0.127% | 6,821 | -15.025% | |
| 2026-01-12 | 43.56 | 43.76 | 43.56 | 43.70 | -0.161% | 14,326 | -15.133% | |
| 2026-01-09 | 43.75 | 43.80 | 43.50 | 43.77 | +0.562% | 5,923 | -15.270% | |
| 2026-01-08 | 43.70 | 43.70 | 43.38 | 43.53 | -0.482% | 10,667 | -14.793% | |
| 2026-01-07 | 43.57 | 43.83 | 43.57 | 43.74 | -0.285% | 8,545 | -15.204% | |
| 2026-01-06 | 43.63 | 43.91 | 43.61 | 43.87 | +0.702% | 17,787 | -15.445% | |
| 2026-01-05 | 43.73 | 43.80 | 43.42 | 43.56 | +0.825% | 28,871 | -14.851% | |
| 2026-01-02 | 43.39 | 43.86 | 43.03 | 43.20 | -0.101% | 16,761 | -14.149% | |
| 2025-12-31 | 43.65 | 43.65 | 43.25 | 43.25 | -1.455% | 21,007 | -14.236% | |
| 2025-12-30 | 43.78 | 44.00 | 43.71 | 43.88 | +0.105% | 88,546 | -15.484% | |
| 2025-12-29 | 43.61 | 43.90 | 43.51 | 43.84 | -0.253% | 18,719 | -15.395% | |
| 2025-12-26 | 44.00 | 44.00 | 43.87 | 43.95 | -0.102% | 8,934 | -15.609% | |
| 2025-12-24 | 43.66 | 44.00 | 43.66 | 43.99 | -0.499% | 11,041 | -15.695% | |
| 2025-12-23 | 43.95 | 44.25 | 43.95 | 44.22 | +0.417% | 14,601 | -16.116% | |
| 2025-12-22 | 43.98 | 44.08 | 43.92 | 44.03 | +0.583% | 7,773 | -15.766% | |
| 2025-12-19 | 43.52 | 43.79 | 43.48 | 43.78 | +1.323% | 15,598 | -15.275% | |
| 2025-12-18 | 43.09 | 43.36 | 42.90 | 43.21 | +1.669% | 6,695 | -14.154% | |
| 2025-12-17 | 43.34 | 43.80 | 42.50 | 42.50 | -2.732% | 8,721 | -12.721% | |
| 2025-12-16 | 43.29 | 43.75 | 43.28 | 43.69 | +0.534% | 15,061 | -15.106% | |
| 2025-12-15 | 44.05 | 44.05 | 43.34 | 43.46 | -0.239% | 9,016 | -14.652% | |
| 2025-12-12 | 44.25 | 44.25 | 43.42 | 43.56 | -1.820% | 6,168 | -14.857% | |
| 2025-12-11 | 44.29 | 44.39 | 43.90 | 44.37 | -0.473% | 6,779 | -16.406% | |
| 2025-12-10 | 44.28 | 44.58 | 44.15 | 44.58 | -0.181% | 8,750 | -16.801% | |
| 2025-12-09 | 44.52 | 44.72 | 44.42 | 44.66 | +0.402% | 11,419 | -16.952% | |
| 2025-12-08 | 44.75 | 44.75 | 44.41 | 44.48 | -0.086% | 12,357 | -16.619% | |
| 2025-12-05 | 44.48 | 44.73 | 44.42 | 44.52 | +0.581% | 17,550 | -16.690% | |
| 2025-12-04 | 44.46 | 44.46 | 44.00 | 44.26 | +0.008% | 7,073 | -16.207% | |
| 2025-12-03 | 44.13 | 44.35 | 43.92 | 44.26 | -0.498% | 12,278 | -16.200% | |
| 2025-12-02 | 44.93 | 44.93 | 44.22 | 44.48 | -0.063% | 18,836 | -16.617% | |
| 2025-12-01 | 44.25 | 44.51 | 44.03 | 44.51 | +0.440% | 17,117 | -16.670% | |
| 2025-11-28 | 44.58 | 44.58 | 44.24 | 44.31 | +0.579% | 9,960 | -16.304% | |
| 2025-11-26 | 43.62 | 44.07 | 43.59 | 44.06 | +0.212% | 10,233 | -15.819% | |
| 2025-11-25 | 43.78 | 44.03 | 43.45 | 43.97 | +0.262% | 10,720 | -15.641% | |
| 2025-11-24 | 43.75 | 43.96 | 43.56 | 43.85 | +1.901% | 11,239 | -15.420% | |
| 2025-11-21 | 42.52 | 43.26 | 42.52 | 43.03 | +1.163% | 10,896 | -13.812% | |
| 2025-11-20 | 44.24 | 44.58 | 42.54 | 42.54 | -2.455% | 8,259 | -12.810% | |
| 2025-11-19 | 43.20 | 43.61 | 43.12 | 43.61 | +0.146% | 14,369 | -14.951% | |
| 2025-11-18 | 43.65 | 43.83 | 43.32 | 43.55 | -0.804% | 23,620 | -14.826% | |
| 2025-11-17 | 44.01 | 44.46 | 43.56 | 43.90 | -0.753% | 39,784 | -15.511% | |
| 2025-11-14 | 43.90 | 44.31 | 43.85 | 44.23 | -0.407% | 7,939 | -16.147% | |
| 2025-11-13 | 44.85 | 45.16 | 44.38 | 44.41 | -2.152% | 11,296 | -16.488% | |
| 2025-11-12 | 45.45 | 45.50 | 44.94 | 45.39 | -0.798% | 13,762 | -18.286% | |
| 2025-11-11 | 45.65 | 45.81 | 45.50 | 45.76 | +0.035% | 15,943 | -18.938% | |
| 2025-11-10 | 45.54 | 45.85 | 45.41 | 45.74 | +2.128% | 10,215 | -18.909% | |
| 2025-11-07 | 44.36 | 44.79 | 44.02 | 44.79 | -0.133% | 12,423 | -17.184% | |
| 2025-11-06 | 45.70 | 45.70 | 44.82 | 44.85 | -1.901% | 15,087 | -17.294% | |
| 2025-11-05 | 45.43 | 45.75 | 45.23 | 45.71 | +0.039% | 18,411 | -18.866% | |
| 2025-11-04 | 45.97 | 46.39 | 45.60 | 45.70 | -1.843% | 19,494 | -18.834% | |
| 2025-11-03 | 46.76 | 46.76 | 46.37 | 46.55 | +0.606% | 17,298 | -20.331% | |
| 2025-10-31 | 46.68 | 46.68 | 46.09 | 46.27 | +0.530% | 10,175 | -19.848% | |
| 2025-10-30 | 46.67 | 46.67 | 45.97 | 46.03 | -1.158% | 8,670 | -19.424% | |
| 2025-10-29 | 46.61 | 46.61 | 46.41 | 46.57 | -0.297% | 12,375 | -20.357% | |
| 2025-10-28 | 46.48 | 46.72 | 46.40 | 46.71 | +1.118% | 17,812 | -20.593% | |
| 2025-10-27 | 45.92 | 46.91 | 45.83 | 46.19 | +1.714% | 29,850 | -19.706% | |
| 2025-10-24 | 45.36 | 45.49 | 44.53 | 45.41 | +1.213% | 7,840 | -18.329% | |
| 2025-10-23 | 44.77 | 44.99 | 44.67 | 44.87 | +0.337% | 9,684 | -17.339% | |
| 2025-10-22 | 45.07 | 45.11 | 44.35 | 44.72 | -1.710% | 6,283 | -17.060% | |
| 2025-10-21 | 45.40 | 45.60 | 45.33 | 45.50 | +0.091% | 10,206 | -18.479% | |
| 2025-10-20 | 44.96 | 45.75 | 44.96 | 45.46 | +1.431% | 15,524 | -18.404% | |
| 2025-10-17 | 44.36 | 44.96 | 44.30 | 44.81 | +0.450% | 3,396 | -17.237% | |
| 2025-10-16 | 45.06 | 45.06 | 44.49 | 44.61 | -0.182% | 5,189 | -16.865% | |
| 2025-10-15 | 44.63 | 45.72 | 44.56 | 44.70 | +0.262% | 8,227 | -17.016% | |
| 2025-10-14 | 44.43 | 44.77 | 43.88 | 44.58 | -0.559% | 6,546 | -16.799% | |
| 2025-10-13 | 44.47 | 44.96 | 44.41 | 44.83 | +2.172% | 2,805 | -17.264% | |
| 2025-10-10 | 45.31 | 45.58 | 43.88 | 43.88 | -3.277% | 8,901 | -15.467% | |
| 2025-10-09 | 45.43 | 45.43 | 45.24 | 45.36 | -0.899% | 3,744 | -18.238% | |
| 2025-10-08 | 45.50 | 45.78 | 45.50 | 45.77 | +0.593% | 6,513 | -18.973% | |
| 2025-10-07 | 45.85 | 45.85 | 45.29 | 45.51 | -0.391% | 5,087 | -18.492% | |
| 2025-10-06 | 45.69 | 45.73 | 45.41 | 45.68 | +1.028% | 5,533 | -18.811% | |
| 2025-10-03 | 45.32 | 45.51 | 45.22 | 45.22 | -0.245% | 8,304 | -17.976% | |
| 2025-10-02 | 45.42 | 45.44 | 45.22 | 45.33 | -0.184% | 4,594 | -18.177% | |
| 2025-10-01 | 45.30 | 45.48 | 45.20 | 45.41 | +0.132% | 4,904 | -18.328% | |
| 2025-09-30 | 45.34 | 45.37 | 45.16 | 45.35 | +0.144% | 2,944 | -18.220% | |
| 2025-09-29 | 45.20 | 45.53 | 45.20 | 45.29 | +0.494% | 7,156 | -18.102% | |
| 2025-09-26 | 44.80 | 45.07 | 44.78 | 45.07 | +0.487% | 3,885 | -17.697% | |
| 2025-09-25 | 44.61 | 44.91 | 44.59 | 44.85 | -0.818% | 4,912 | -17.296% | |
| 2025-09-24 | 45.31 | 45.39 | 45.01 | 45.22 | -0.359% | 7,400 | -17.973% | |
| 2025-09-23 | 45.63 | 45.63 | 45.36 | 45.38 | -0.559% | 5,757 | -18.268% | |
| 2025-09-22 | 45.54 | 45.71 | 45.35 | 45.64 | +0.447% | 9,384 | -18.725% | |
| 2025-09-19 | 45.22 | 45.43 | 45.22 | 45.43 | +0.550% | 5,624 | -18.362% | |
| 2025-09-18 | 44.96 | 45.31 | 44.96 | 45.18 | +0.509% | 8,315 | -17.913% | |
| 2025-09-17 | 44.92 | 44.95 | 44.44 | 44.95 | +0.040% | 6,749 | -17.495% | |
| 2025-09-16 | 44.91 | 44.94 | 44.81 | 44.94 | +0.045% | 6,103 | -17.462% | |
| 2025-09-15 | 45.00 | 45.02 | 44.19 | 44.92 | +0.635% | 9,804 | -17.425% | |
| 2025-09-12 | 44.34 | 44.69 | 44.31 | 44.63 | +0.369% | 2,770 | -16.901% | |
| 2025-09-11 | 44.18 | 44.47 | 44.18 | 44.47 | +0.293% | 2,025 | -16.594% | |
| 2025-09-10 | 44.50 | 44.63 | 44.20 | 44.34 | +0.037% | 7,393 | -16.349% | |
| 2025-09-09 | 44.26 | 44.45 | 43.99 | 44.32 | +0.607% | 5,960 | -16.318% | |
| 2025-09-08 | 43.91 | 44.29 | 43.91 | 44.05 | +0.625% | 6,105 | -15.810% | |
| 2025-09-05 | 44.09 | 44.15 | 43.50 | 43.78 | +0.084% | 4,160 | -15.283% | |
| 2025-09-04 | 43.74 | 43.74 | 43.50 | 43.74 | -0.186% | 3,238 | -15.212% | |
| 2025-09-03 | 43.60 | 43.86 | 43.54 | 43.83 | +0.810% | 6,890 | -15.370% | |
| 2025-09-02 | 43.48 | 43.60 | 43.15 | 43.47 | -0.939% | 4,902 | -14.685% | |
| 2025-08-29 | 44.15 | 44.15 | 43.88 | 43.89 | -1.256% | 6,817 | -15.486% | |
| 2025-08-28 | 44.21 | 44.44 | 44.20 | 44.44 | +0.051% | 2,731 | -16.547% | |
| 2025-08-27 | 44.12 | 44.46 | 44.12 | 44.42 | +0.309% | 3,194 | -16.505% | |
| 2025-08-26 | 44.09 | 44.45 | 44.09 | 44.28 | +0.031% | 3,906 | -16.246% | |
| 2025-08-25 | 44.06 | 44.52 | 44.06 | 44.27 | +0.025% | 6,317 | -16.220% | |
| 2025-08-22 | 44.08 | 44.44 | 44.05 | 44.26 | +0.712% | 11,508 | -16.200% | |
| 2025-08-21 | 43.82 | 44.08 | 43.80 | 43.95 | -0.731% | 3,505 | -15.603% | |
| 2025-08-20 | 44.40 | 44.42 | 43.70 | 44.27 | -0.439% | 8,346 | -16.220% | |
| 2025-08-19 | 44.86 | 45.02 | 44.32 | 44.47 | -1.165% | 8,488 | -16.588% | |
| 2025-08-18 | 44.99 | 45.10 | 44.77 | 44.99 | +0.018% | 7,072 | -17.560% | |
| 2025-08-15 | 45.20 | 45.20 | 44.85 | 44.98 | -0.415% | 5,790 | -17.545% | |
| 2025-08-14 | 45.16 | 45.18 | 45.01 | 45.17 | -0.513% | 8,793 | -17.887% | |
| 2025-08-13 | 45.54 | 45.58 | 45.17 | 45.40 | +0.205% | 8,569 | -18.309% | |
| 2025-08-12 | 45.25 | 45.44 | 45.03 | 45.31 | +0.837% | 8,065 | -18.142% | |
| 2025-08-11 | 44.95 | 45.13 | 44.87 | 44.93 | -0.024% | 14,685 | -17.457% | |
| 2025-08-08 | 44.59 | 45.09 | 44.59 | 44.95 | +0.770% | 8,561 | -17.477% | |
| 2025-08-07 | 44.87 | 44.87 | 44.50 | 44.60 | -0.929% | 6,827 | -16.842% | |
| 2025-08-06 | 44.69 | 45.10 | 44.62 | 45.02 | +1.151% | 18,565 | -17.614% | |
| 2025-08-05 | 44.94 | 44.94 | 44.42 | 44.51 | -0.575% | 12,185 | -16.666% | |
| 2025-08-04 | 44.61 | 44.80 | 44.52 | 44.77 | +1.512% | 12,549 | -17.145% | |
| 2025-08-01 | 44.56 | 44.56 | 43.71 | 44.10 | -1.873% | 10,481 | -15.893% | |
| 2025-07-31 | 45.57 | 45.62 | 44.94 | 44.94 | -0.575% | 7,025 | -17.468% | |
| 2025-07-30 | 45.40 | 45.41 | 45.00 | 45.20 | +0.377% | 12,349 | -17.942% | |
| 2025-07-29 | 45.47 | 45.50 | 45.02 | 45.03 | -0.221% | 10,340 | -17.633% | |
| 2025-07-28 | 45.00 | 45.30 | 44.97 | 45.13 | +0.490% | 37,905 | -17.815% | |
| 2025-07-25 | 44.77 | 44.92 | 44.77 | 44.91 | +0.223% | 5,145 | -17.413% | |
| 2025-07-24 | 44.76 | 44.85 | 44.60 | 44.81 | -0.100% | 3,706 | -17.228% | |
| 2025-07-23 | 44.85 | 44.94 | 44.67 | 44.85 | +0.134% | 3,155 | -17.311% | |
| 2025-07-22 | 44.92 | 44.92 | 44.55 | 44.79 | -0.254% | 19,358 | -17.200% | |
| 2025-07-21 | 44.73 | 44.94 | 44.73 | 44.91 | +0.658% | 25,968 | -17.410% | |
| 2025-07-18 | 44.80 | 44.86 | 44.50 | 44.62 | +0.014% | 8,691 | -16.867% | |
| 2025-07-17 | 44.50 | 44.71 | 44.34 | 44.61 | +0.020% | 5,897 | -16.855% | |
| 2025-07-16 | 44.51 | 44.71 | 44.28 | 44.60 | +0.090% | 17,551 | -16.839% | |
| 2025-07-15 | 44.85 | 44.85 | 44.50 | 44.56 | +0.655% | 8,352 | -16.764% | |
| 2025-07-14 | 44.25 | 44.35 | 44.06 | 44.27 | -0.113% | 7,610 | -16.219% | |
| 2025-07-11 | 44.01 | 44.33 | 44.01 | 44.32 | +0.271% | 8,750 | -16.313% | |
| 2025-07-10 | 44.47 | 44.47 | 44.00 | 44.20 | -0.629% | 6,822 | -16.086% | |
| 2025-07-09 | 44.52 | 44.52 | 44.16 | 44.48 | +0.656% | 4,119 | -16.614% | |
| 2025-07-08 | 44.01 | 44.21 | 44.01 | 44.19 | +0.546% | 4,717 | -16.067% | |
| 2025-07-07 | 44.00 | 44.39 | 43.89 | 43.95 | -0.991% | 19,683 | -15.609% | |
| 2025-07-03 | 44.11 | 44.40 | 44.11 | 44.39 | +0.680% | 4,567 | -16.445% | |
| 2025-07-02 | 44.10 | 44.30 | 44.00 | 44.09 | +0.273% | 10,399 | -15.877% | |
| 2025-07-01 | 43.95 | 44.22 | 43.93 | 43.97 | -0.543% | 5,696 | -15.647% | |
| 2025-06-30 | 44.04 | 44.41 | 44.02 | 44.21 | +0.477% | 8,891 | -16.105% | |
| 2025-06-27 | 43.99 | 44.08 | 43.79 | 44.00 | +0.802% | 7,446 | -15.705% | |
| 2025-06-26 | 43.73 | 43.79 | 43.45 | 43.65 | +0.345% | 4,040 | -15.029% | |
| 2025-06-25 | 43.42 | 43.69 | 43.30 | 43.50 | +0.601% | 10,496 | -14.736% | |
| 2025-06-24 | 42.86 | 43.44 | 42.86 | 43.24 | +1.574% | 16,294 | -14.223% | |
| 2025-06-23 | 42.46 | 42.72 | 42.24 | 42.57 | +0.330% | 6,990 | -12.873% | |
| 2025-06-20 | 42.57 | 42.83 | 42.21 | 42.43 | -0.586% | 4,528 | -12.585% | Div $0.234 |
| 2025-06-18 | 42.90 | 43.00 | 42.63 | 42.68 | -0.280% | 8,695 | -13.097% | |
| 2025-06-17 | 43.00 | 43.07 | 42.43 | 42.80 | -0.465% | 6,448 | -13.341% | |
| 2025-06-16 | 43.24 | 43.36 | 42.90 | 43.00 | +0.986% | 9,538 | -13.744% | |
| 2025-06-13 | 42.50 | 42.91 | 42.27 | 42.58 | -1.115% | 17,992 | -12.893% | |
| 2025-06-12 | 42.93 | 43.06 | 42.70 | 43.06 | -0.278% | 6,719 | -13.864% | |
| 2025-06-11 | 43.33 | 43.43 | 42.94 | 43.18 | +0.255% | 13,810 | -14.104% | |
| 2025-06-10 | 42.90 | 43.17 | 42.83 | 43.07 | +0.209% | 6,044 | -13.884% | |
| 2025-06-09 | 42.90 | 42.98 | 42.70 | 42.98 | +0.280% | 8,917 | -13.704% | |
| 2025-06-06 | 42.57 | 42.96 | 42.54 | 42.86 | +0.990% | 4,073 | -13.462% | |
| 2025-06-05 | 42.87 | 42.93 | 42.20 | 42.44 | -1.026% | 6,934 | -12.606% | |
| 2025-06-04 | 42.85 | 42.88 | 42.68 | 42.88 | +0.375% | 6,240 | -13.503% | |
| 2025-06-03 | 42.40 | 42.72 | 42.40 | 42.72 | +0.802% | 10,048 | -13.179% | |
| 2025-06-02 | 41.98 | 42.40 | 41.98 | 42.38 | +1.025% | 5,068 | -12.482% | |
| 2025-05-30 | 41.90 | 42.19 | 41.61 | 41.95 | -0.616% | 5,713 | -11.585% | |
| 2025-05-29 | 42.77 | 42.77 | 42.17 | 42.21 | -0.519% | 2,012 | -12.130% | |
| 2025-05-28 | 42.59 | 42.63 | 42.28 | 42.43 | +0.024% | 9,127 | -12.585% | |
| 2025-05-27 | 42.16 | 42.42 | 42.00 | 42.42 | +2.143% | 10,274 | -12.565% | |
| 2025-05-23 | 41.37 | 41.54 | 41.05 | 41.53 | -1.048% | 10,141 | -10.691% | |
| 2025-05-22 | 41.95 | 41.97 | 41.84 | 41.97 | -0.109% | 1,794 | -11.627% | |
| 2025-05-21 | 42.31 | 42.66 | 41.70 | 42.02 | -1.023% | 9,530 | -11.723% | |
| 2025-05-20 | 42.60 | 42.60 | 42.24 | 42.45 | -0.539% | 7,693 | -12.627% | |
| 2025-05-19 | 42.26 | 42.68 | 42.10 | 42.68 | -0.164% | 6,343 | -13.097% | |
| 2025-05-16 | 42.44 | 42.80 | 42.40 | 42.75 | +0.494% | 9,924 | -13.240% | |
| 2025-05-15 | 42.50 | 42.64 | 42.25 | 42.54 | -0.514% | 3,450 | -12.811% | |
| 2025-05-14 | 42.67 | 42.78 | 42.46 | 42.76 | +1.207% | 5,968 | -13.260% | |
| 2025-05-13 | 42.26 | 42.60 | 42.20 | 42.25 | +0.547% | 24,382 | -12.213% | |
| 2025-05-12 | 41.93 | 42.02 | 41.45 | 42.02 | +3.830% | 19,670 | -11.733% | |
| 2025-05-09 | 40.35 | 40.53 | 40.20 | 40.47 | 0.000% | 3,336 | -8.352% |