QQQY
Tidal Trust II Defiance Nasdaq 100 Weekly Distribution ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:38:41 AM EDT
22.79USD+0.419%(+0.10)69,836
22.80Bid22.81Ask0.01SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
22.74USD+0.192%(+0.04)
QQQY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.77 | 22.79 | 22.77 | 22.79 | +0.419% | 69,836 | 0.000% |
| 2026-10-02 | 22.74 | 22.85 | 22.66 | 22.70 | +0.732% | 128,368 | +0.419% |
| 2026-10-01 | 22.60 | 22.60 | 22.40 | 22.53 | -0.442% | 102,423 | +1.154% |
| 2026-09-30 | 22.68 | 22.75 | 22.61 | 22.63 | +0.221% | 122,950 | +0.707% |
| 2026-09-29 | 22.62 | 22.64 | 22.53 | 22.58 | +0.044% | 90,604 | +0.930% |
| 2026-09-28 | 22.67 | 22.67 | 22.40 | 22.57 | -0.841% | 98,385 | +0.975% |
| 2026-09-25 | 22.69 | 22.81 | 22.67 | 22.76 | +0.403% | 76,722 | +0.126% |
| 2026-09-24 | 22.51 | 22.71 | 22.50 | 22.67 | -0.701% | 55,890 | +0.529% |
| 2026-09-23 | 22.98 | 22.98 | 22.72 | 22.83 | -0.653% | 92,941 | -0.175% |
| 2026-09-22 | 22.84 | 22.98 | 22.81 | 22.98 | +0.726% | 75,644 | -0.827% |
| 2026-09-21 | 22.39 | 22.86 | 22.38 | 22.81 | +2.629% | 124,923 | -0.107% |
| 2026-09-18 | 22.18 | 22.23 | 22.06 | 22.23 | +0.538% | 89,183 | +2.519% |
| 2026-09-17 | 22.00 | 22.13 | 22.00 | 22.11 | +1.102% | 44,680 | +3.070% |
| 2026-09-16 | 21.93 | 22.05 | 21.75 | 21.87 | +0.140% | 56,507 | +4.206% |
| 2026-09-15 | 21.97 | 21.98 | 21.83 | 21.84 | -0.730% | 74,571 | +4.352% |
| 2026-09-14 | 21.80 | 22.08 | 21.79 | 22.00 | -0.583% | 90,759 | +3.591% |
| 2026-09-11 | 22.18 | 22.21 | 22.11 | 22.13 | +0.678% | 115,433 | +2.987% |
| 2026-09-10 | 21.96 | 22.06 | 21.94 | 21.98 | -1.567% | 72,227 | +3.685% |
| 2026-09-09 | 22.32 | 22.37 | 22.24 | 22.33 | +0.026% | 125,155 | +2.060% |
| 2026-09-08 | 22.34 | 22.41 | 22.26 | 22.32 | -0.093% | 136,927 | +2.087% |
| 2026-09-04 | 22.32 | 22.41 | 22.30 | 22.34 | +0.066% | 58,840 | +1.992% |
| 2026-09-03 | 22.11 | 22.37 | 22.08 | 22.33 | +0.518% | 117,071 | +2.060% |
| 2026-09-02 | 22.19 | 22.23 | 22.12 | 22.21 | +0.068% | 87,850 | +2.588% |
| 2026-09-01 | 22.20 | 22.33 | 22.10 | 22.20 | -1.114% | 111,797 | +2.658% |
| 2026-08-31 | 22.40 | 22.45 | 22.34 | 22.45 | +0.144% | 77,868 | +1.514% |
| 2026-08-28 | 22.44 | 22.62 | 22.38 | 22.42 | -0.551% | 129,962 | +1.660% |
| 2026-08-27 | 22.45 | 22.56 | 22.36 | 22.54 | +0.656% | 65,940 | +1.100% |
| 2026-08-26 | 22.27 | 22.41 | 22.27 | 22.39 | +0.141% | 94,007 | +1.764% |
| 2026-08-25 | 22.42 | 22.47 | 22.31 | 22.36 | +0.419% | 64,118 | +1.908% |
| 2026-08-24 | 22.30 | 22.35 | 22.14 | 22.27 | -0.890% | 89,316 | +2.335% |
| 2026-08-21 | 22.56 | 22.56 | 22.38 | 22.47 | +0.223% | 146,088 | +1.424% |
| 2026-08-20 | 22.48 | 22.52 | 22.34 | 22.42 | -1.146% | 91,487 | +1.650% |
| 2026-08-19 | 22.79 | 22.79 | 22.56 | 22.68 | -0.132% | 110,343 | +0.485% |
| 2026-08-18 | 22.81 | 22.86 | 22.64 | 22.71 | -1.475% | 109,255 | +0.352% |
| 2026-08-17 | 23.09 | 23.15 | 23.05 | 23.05 | -0.019% | 133,452 | -1.128% |
| 2026-08-14 | 23.10 | 23.14 | 22.98 | 23.05 | -0.154% | 70,167 | -1.147% |
| 2026-08-13 | 22.91 | 23.14 | 22.90 | 23.09 | +0.479% | 72,824 | -1.299% |
| 2026-08-12 | 23.11 | 23.11 | 22.96 | 22.98 | +0.642% | 72,351 | -0.827% |
| 2026-08-11 | 22.98 | 22.98 | 22.77 | 22.83 | -0.334% | 45,095 | -0.191% |
| 2026-08-10 | 22.93 | 22.99 | 22.86 | 22.91 | 0.000% | 96,409 | -0.524% |
| 2026-08-07 | 22.88 | 22.94 | 22.77 | 22.91 | +0.935% | 65,606 | -0.524% |
| 2026-08-06 | 22.61 | 22.80 | 22.53 | 22.70 | -0.883% | 41,754 | +0.406% |
| 2026-08-05 | 23.09 | 23.18 | 22.88 | 22.90 | -0.608% | 67,802 | -0.480% |
| 2026-08-04 | 22.59 | 23.10 | 22.54 | 23.04 | +3.248% | 125,619 | -1.085% |
| 2026-08-03 | 22.00 | 22.36 | 21.94 | 22.32 | +1.478% | 118,451 | +2.128% |
| 2026-07-31 | 22.12 | 22.22 | 21.76 | 21.99 | +0.503% | 74,337 | +3.638% |
| 2026-07-30 | 21.48 | 21.88 | 21.48 | 21.88 | +2.731% | 67,493 | +4.159% |
| 2026-07-29 | 21.73 | 21.84 | 21.29 | 21.30 | -2.031% | 53,172 | +7.003% |
| 2026-07-28 | 21.72 | 21.84 | 21.49 | 21.74 | -0.866% | 85,175 | +4.830% |
| 2026-07-27 | 22.20 | 22.20 | 21.70 | 21.93 | -0.046% | 152,874 | +3.922% |
| 2026-07-24 | 22.16 | 22.20 | 21.90 | 21.94 | -1.171% | 102,805 | +3.874% |
| 2026-07-23 | 22.29 | 22.39 | 22.06 | 22.20 | -2.246% | 70,972 | +2.658% |
| 2026-07-22 | 22.56 | 22.82 | 22.56 | 22.71 | -0.438% | 65,820 | +0.352% |
| 2026-07-21 | 22.65 | 22.82 | 22.62 | 22.81 | +1.835% | 58,280 | -0.088% |
| 2026-07-20 | 22.65 | 22.70 | 22.39 | 22.40 | -0.070% | 80,783 | +1.746% |
| 2026-07-17 | 22.29 | 22.59 | 22.10 | 22.41 | -1.245% | 133,901 | +1.675% |
| 2026-07-16 | 22.90 | 22.95 | 22.58 | 22.70 | -2.210% | 101,776 | +0.409% |
| 2026-07-15 | 23.37 | 23.37 | 22.96 | 23.21 | -0.132% | 94,376 | -1.810% |
| 2026-07-14 | 23.25 | 23.31 | 23.10 | 23.24 | +1.002% | 55,664 | -1.939% |
| 2026-07-13 | 23.25 | 23.25 | 22.93 | 23.01 | -1.686% | 116,150 | -0.956% |
| 2026-07-10 | 23.26 | 23.45 | 23.23 | 23.40 | +0.202% | 90,445 | -2.626% |
| 2026-07-09 | 23.22 | 23.39 | 23.16 | 23.36 | +0.984% | 107,899 | -2.430% |
| 2026-07-08 | 23.00 | 23.17 | 22.86 | 23.13 | 0.000% | 115,741 | -1.470% |
| 2026-07-07 | 23.35 | 23.35 | 22.98 | 23.13 | -1.742% | 96,331 | -1.470% |
| 2026-07-06 | 23.39 | 23.63 | 23.38 | 23.54 | +1.281% | 121,857 | -3.186% |
| 2026-07-02 | 23.67 | 23.76 | 23.06 | 23.24 | -2.169% | 93,803 | -1.946% |
| 2026-07-01 | 23.88 | 23.95 | 23.75 | 23.76 | -1.216% | 108,437 | -4.072% |
| 2026-06-30 | 23.74 | 24.12 | 23.74 | 24.05 | +1.391% | 85,241 | -5.239% |
| 2026-06-29 | 23.37 | 23.74 | 23.18 | 23.72 | +2.330% | 150,468 | -3.921% |
| 2026-06-26 | 23.21 | 23.45 | 23.08 | 23.18 | -1.278% | 143,023 | -1.682% |
| 2026-06-25 | 23.74 | 23.84 | 23.23 | 23.48 | +0.172% | 96,429 | -2.939% |
| 2026-06-24 | 23.59 | 23.73 | 23.27 | 23.44 | -0.341% | 98,835 | -2.772% |
| 2026-06-23 | 23.64 | 23.87 | 23.48 | 23.52 | -3.210% | 175,424 | -3.104% |
| 2026-06-22 | 24.39 | 24.52 | 24.21 | 24.30 | -0.041% | 253,254 | -6.214% |
| 2026-06-18 | 24.09 | 24.39 | 24.08 | 24.31 | +1.630% | 118,079 | -6.253% |
| 2026-06-17 | 24.31 | 24.31 | 23.85 | 23.92 | -0.993% | 145,604 | -4.724% |
| 2026-06-16 | 24.54 | 24.59 | 24.14 | 24.16 | -1.548% | 136,372 | -5.671% |
| 2026-06-15 | 24.30 | 24.59 | 24.30 | 24.54 | +3.066% | 246,375 | -7.131% |
| 2026-06-12 | 23.71 | 23.95 | 23.58 | 23.81 | +0.549% | 90,160 | -4.284% |
| 2026-06-11 | 23.16 | 23.73 | 23.04 | 23.68 | +2.250% | 100,874 | -3.758% |
| 2026-06-10 | 23.38 | 23.65 | 23.09 | 23.16 | -1.619% | 165,839 | -1.593% |
| 2026-06-09 | 23.98 | 24.07 | 22.87 | 23.54 | -1.051% | 216,450 | -3.186% |
| 2026-06-08 | 23.77 | 24.04 | 23.73 | 23.79 | +1.277% | 178,360 | -4.203% |
| 2026-06-05 | 24.36 | 24.37 | 23.45 | 23.49 | -4.745% | 249,805 | -2.980% |
| 2026-06-04 | 24.51 | 24.73 | 24.37 | 24.66 | -0.765% | 73,779 | -7.583% |
| 2026-06-03 | 24.95 | 24.96 | 24.75 | 24.85 | -0.361% | 74,565 | -8.290% |
| 2026-06-02 | 24.83 | 24.95 | 24.74 | 24.94 | +0.443% | 171,887 | -8.621% |
| 2026-06-01 | 24.72 | 24.91 | 24.64 | 24.83 | +0.404% | 129,553 | -8.216% |
| 2026-05-29 | 24.70 | 24.84 | 24.58 | 24.73 | +0.203% | 183,343 | -7.845% |
| 2026-05-28 | 24.52 | 24.69 | 24.42 | 24.68 | +0.162% | 65,023 | -7.658% |
| 2026-05-27 | 24.63 | 24.68 | 24.47 | 24.64 | +0.163% | 79,355 | -7.508% |
| 2026-05-26 | 24.40 | 24.64 | 24.40 | 24.60 | +1.569% | 145,765 | -7.358% |
| 2026-05-22 | 24.22 | 24.36 | 24.21 | 24.22 | +0.290% | 91,602 | -5.904% |
| 2026-05-21 | 23.96 | 24.21 | 23.93 | 24.15 | -0.535% | 215,517 | -5.631% |
| 2026-05-20 | 24.03 | 24.28 | 23.99 | 24.28 | +1.649% | 72,298 | -6.137% |
| 2026-05-19 | 23.87 | 24.05 | 23.68 | 23.89 | -0.599% | 113,250 | -4.589% |
| 2026-05-18 | 24.18 | 24.18 | 23.77 | 24.03 | -0.272% | 118,383 | -5.160% |
| 2026-05-15 | 24.15 | 24.28 | 23.97 | 24.10 | -1.467% | 155,989 | -5.418% |
| 2026-05-14 | 24.31 | 24.53 | 24.30 | 24.45 | +0.100% | 116,345 | -6.806% |
| 2026-05-13 | 24.26 | 24.51 | 24.14 | 24.43 | +0.784% | 141,272 | -6.713% |
| 2026-05-12 | 24.30 | 24.31 | 23.86 | 24.24 | -0.615% | 166,296 | -5.982% |
| 2026-05-11 | 24.32 | 24.46 | 24.32 | 24.39 | +0.164% | 115,638 | -6.560% |
| 2026-05-08 | 24.00 | 24.35 | 23.98 | 24.35 | +2.311% | 136,307 | -6.407% |
| 2026-05-07 | 23.88 | 23.98 | 23.71 | 23.80 | -0.626% | 179,190 | -4.244% |
| 2026-05-06 | 23.65 | 23.97 | 23.62 | 23.95 | +1.872% | 128,567 | -4.843% |
| 2026-05-05 | 23.34 | 23.55 | 23.34 | 23.51 | +1.380% | 158,040 | -3.063% |
| 2026-05-04 | 23.22 | 23.29 | 23.11 | 23.19 | -0.129% | 108,344 | -1.725% |
| 2026-05-01 | 23.08 | 23.29 | 23.07 | 23.22 | +0.694% | 128,439 | -1.852% |
| 2026-04-30 | 23.00 | 23.08 | 22.76 | 23.06 | +0.261% | 112,424 | -1.171% |
| 2026-04-29 | 22.91 | 23.00 | 22.86 | 23.00 | +0.393% | 95,568 | -0.913% |
| 2026-04-28 | 22.89 | 22.94 | 22.76 | 22.91 | -0.747% | 66,174 | -0.524% |
| 2026-04-27 | 23.08 | 23.09 | 22.98 | 23.08 | +0.141% | 107,765 | -1.267% |
| 2026-04-24 | 22.87 | 23.07 | 22.80 | 23.05 | +1.766% | 129,637 | -1.128% |
| 2026-04-23 | 22.71 | 22.79 | 22.41 | 22.65 | -0.984% | 81,788 | +0.618% |
| 2026-04-22 | 22.74 | 22.88 | 22.64 | 22.88 | +1.667% | 146,428 | -0.372% |
| 2026-04-21 | 22.58 | 22.68 | 22.49 | 22.50 | -0.266% | 93,685 | +1.289% |
| 2026-04-20 | 22.58 | 22.61 | 22.44 | 22.56 | -0.221% | 123,706 | +1.020% |
| 2026-04-17 | 22.50 | 22.67 | 22.48 | 22.61 | +1.028% | 138,922 | +0.796% |
| 2026-04-16 | 22.38 | 22.42 | 22.22 | 22.38 | -0.089% | 117,291 | +1.832% |
| 2026-04-15 | 22.13 | 22.42 | 22.13 | 22.40 | +1.266% | 218,653 | +1.741% |
| 2026-04-14 | 21.84 | 22.14 | 21.84 | 22.12 | +1.748% | 124,621 | +3.029% |
| 2026-04-13 | 21.49 | 21.78 | 21.48 | 21.74 | +1.140% | 95,966 | +4.830% |
| 2026-04-10 | 21.50 | 21.57 | 21.45 | 21.50 | +0.163% | 166,077 | +6.025% |
| 2026-04-09 | 21.33 | 21.46 | 21.27 | 21.46 | -0.279% | 1,135,358 | +6.198% |
| 2026-04-08 | 21.65 | 21.65 | 21.42 | 21.52 | +2.819% | 168,246 | +5.901% |
| 2026-04-07 | 20.80 | 20.93 | 20.57 | 20.93 | +0.124% | 62,760 | +8.887% |
| 2026-04-06 | 20.82 | 20.96 | 20.82 | 20.90 | +0.403% | 236,359 | +9.022% |
| 2026-04-02 | 20.48 | 20.82 | 20.37 | 20.82 | -0.430% | 92,366 | +9.462% |
| 2026-04-01 | 20.83 | 21.04 | 20.79 | 20.91 | +1.192% | 1,115,556 | +8.991% |
| 2026-03-31 | 20.23 | 20.69 | 20.19 | 20.66 | +3.370% | 95,302 | +10.290% |
| 2026-03-30 | 20.26 | 20.30 | 19.91 | 19.99 | -0.695% | 209,841 | +14.007% |
| 2026-03-27 | 20.43 | 20.43 | 20.11 | 20.13 | -1.996% | 230,224 | +13.214% |
| 2026-03-26 | 20.85 | 20.91 | 20.52 | 20.54 | -2.930% | 157,766 | +10.954% |
| 2026-03-25 | 21.18 | 21.27 | 21.10 | 21.16 | +0.523% | 76,974 | +7.703% |
| 2026-03-24 | 21.08 | 21.16 | 20.94 | 21.05 | -0.614% | 87,482 | +8.266% |
| 2026-03-23 | 21.23 | 21.42 | 21.11 | 21.18 | +1.050% | 110,359 | +7.602% |
| 2026-03-20 | 21.28 | 21.28 | 20.82 | 20.96 | -1.596% | 199,617 | +8.731% |
| 2026-03-19 | 21.20 | 21.40 | 21.09 | 21.30 | -0.887% | 105,064 | +6.995% |
| 2026-03-18 | 21.74 | 21.77 | 21.48 | 21.49 | -1.283% | 87,299 | +6.046% |
| 2026-03-17 | 21.76 | 21.86 | 21.76 | 21.77 | +0.046% | 66,138 | +4.685% |
| 2026-03-16 | 21.70 | 21.85 | 21.70 | 21.76 | +1.256% | 86,699 | +4.733% |
| 2026-03-13 | 21.69 | 21.79 | 21.43 | 21.49 | -0.463% | 103,187 | +6.049% |
| 2026-03-12 | 21.77 | 21.82 | 21.59 | 21.59 | -2.219% | 67,717 | +5.558% |
| 2026-03-11 | 22.13 | 22.20 | 21.98 | 22.08 | +0.364% | 56,675 | +3.216% |
| 2026-03-10 | 22.07 | 22.19 | 21.97 | 22.00 | +0.091% | 74,381 | +3.591% |
| 2026-03-09 | 21.53 | 22.02 | 21.46 | 21.98 | +1.104% | 291,407 | +3.685% |
| 2026-03-06 | 21.82 | 21.97 | 21.69 | 21.74 | -1.513% | 115,045 | +4.830% |
| 2026-03-05 | 22.00 | 22.15 | 21.82 | 22.07 | -0.658% | 135,878 | +3.244% |
| 2026-03-04 | 21.98 | 22.32 | 21.98 | 22.22 | +1.415% | 124,870 | +2.565% |
| 2026-03-03 | 21.71 | 21.98 | 21.56 | 21.91 | -0.994% | 136,952 | +4.016% |
| 2026-03-02 | 21.83 | 22.18 | 21.80 | 22.13 | +0.136% | 144,419 | +2.982% |
| 2026-02-27 | 21.99 | 22.13 | 21.93 | 22.10 | -0.226% | 118,931 | +3.122% |
| 2026-02-26 | 22.40 | 22.40 | 21.96 | 22.15 | -1.687% | 94,910 | +2.889% |
| 2026-02-25 | 22.30 | 22.54 | 22.30 | 22.53 | +1.304% | 144,321 | +1.154% |
| 2026-02-24 | 22.04 | 22.28 | 21.98 | 22.24 | +0.999% | 141,149 | +2.473% |
| 2026-02-23 | 22.16 | 22.25 | 21.94 | 22.02 | -1.167% | 141,708 | +3.497% |
| 2026-02-20 | 22.02 | 22.34 | 21.97 | 22.28 | +0.814% | 206,635 | +2.289% |
| 2026-02-19 | 22.11 | 22.17 | 22.01 | 22.10 | -0.897% | 158,662 | +3.122% |
| 2026-02-18 | 22.15 | 22.45 | 22.15 | 22.30 | +0.677% | 125,780 | +2.197% |
| 2026-02-17 | 22.11 | 22.21 | 21.87 | 22.15 | -0.180% | 166,661 | +2.889% |
| 2026-02-13 | 22.11 | 22.32 | 21.99 | 22.19 | +0.271% | 214,975 | +2.704% |
| 2026-02-12 | 22.60 | 22.64 | 22.10 | 22.13 | -2.597% | 163,568 | +2.982% |
| 2026-02-11 | 22.81 | 22.85 | 22.55 | 22.72 | +0.265% | 172,072 | +0.308% |
| 2026-02-10 | 22.76 | 22.85 | 22.66 | 22.66 | -0.396% | 127,152 | +0.574% |
| 2026-02-09 | 22.51 | 22.82 | 22.48 | 22.75 | +0.619% | 119,002 | +0.176% |
| 2026-02-06 | 22.23 | 22.65 | 22.23 | 22.61 | +2.123% | 248,770 | +0.796% |
| 2026-02-05 | 22.22 | 22.42 | 22.08 | 22.14 | -2.035% | 245,619 | +2.936% |
| 2026-02-04 | 22.93 | 22.93 | 22.41 | 22.60 | -1.739% | 315,828 | +0.841% |
| 2026-02-03 | 23.37 | 23.41 | 22.76 | 23.00 | -1.499% | 307,153 | -0.913% |
| 2026-02-02 | 23.10 | 23.41 | 23.10 | 23.35 | +0.690% | 187,264 | -2.398% |
| 2026-01-30 | 23.30 | 23.41 | 23.12 | 23.19 | -1.109% | 171,966 | -1.725% |
| 2026-01-29 | 23.58 | 23.58 | 23.04 | 23.45 | -1.055% | 216,706 | -2.814% |
| 2026-01-28 | 23.80 | 23.86 | 23.69 | 23.70 | +0.169% | 270,779 | -3.840% |
| 2026-01-27 | 23.56 | 23.70 | 23.54 | 23.66 | +0.767% | 158,189 | -3.677% |
| 2026-01-26 | 23.38 | 23.57 | 23.38 | 23.48 | +0.299% | 217,139 | -2.939% |
| 2026-01-23 | 23.32 | 23.52 | 23.32 | 23.41 | +0.086% | 150,305 | -2.648% |
| 2026-01-22 | 23.42 | 23.44 | 23.30 | 23.39 | +0.128% | 101,341 | -2.565% |
| 2026-01-21 | 23.08 | 23.53 | 23.08 | 23.36 | +1.126% | 136,898 | -2.440% |
| 2026-01-20 | 23.17 | 23.36 | 23.06 | 23.10 | -2.036% | 265,151 | -1.342% |
| 2026-01-16 | 23.64 | 23.71 | 23.48 | 23.58 | +0.042% | 105,291 | -3.350% |
| 2026-01-15 | 23.77 | 23.78 | 23.55 | 23.57 | -0.465% | 126,016 | -3.309% |
| 2026-01-14 | 23.76 | 23.80 | 23.48 | 23.68 | -0.754% | 144,541 | -3.758% |
| 2026-01-13 | 23.89 | 23.96 | 23.79 | 23.86 | -0.084% | 198,455 | -4.484% |
| 2026-01-12 | 23.75 | 23.91 | 23.71 | 23.88 | +0.084% | 154,662 | -4.564% |
| 2026-01-09 | 23.72 | 23.90 | 23.63 | 23.86 | +0.803% | 191,076 | -4.484% |
| 2026-01-08 | 23.76 | 23.76 | 23.55 | 23.67 | -0.962% | 109,577 | -3.718% |
| 2026-01-07 | 23.81 | 23.99 | 23.81 | 23.90 | +0.210% | 118,448 | -4.644% |
| 2026-01-06 | 23.69 | 23.87 | 23.69 | 23.85 | +0.633% | 113,003 | -4.444% |
| 2026-01-05 | 23.67 | 23.79 | 23.66 | 23.70 | +0.637% | 119,934 | -3.840% |
| 2026-01-02 | 23.71 | 23.84 | 23.43 | 23.55 | 0.000% | 177,360 | -3.227% |
| 2025-12-31 | 23.75 | 23.75 | 23.55 | 23.55 | -1.423% | 153,289 | -3.227% |
| 2025-12-30 | 23.86 | 23.93 | 23.83 | 23.89 | -0.084% | 138,182 | -4.604% |
| 2025-12-29 | 23.87 | 23.95 | 23.81 | 23.91 | -0.271% | 153,599 | -4.684% |
| 2025-12-26 | 23.96 | 23.99 | 23.93 | 23.98 | +0.063% | 121,923 | -4.943% |
| 2025-12-24 | 23.93 | 23.97 | 23.91 | 23.96 | -0.250% | 59,804 | -4.883% |
| 2025-12-23 | 23.93 | 24.06 | 23.93 | 24.02 | +0.167% | 325,767 | -5.121% |
| 2025-12-22 | 24.00 | 24.11 | 23.97 | 23.98 | +0.293% | 375,991 | -4.962% |
| 2025-12-19 | 23.68 | 23.93 | 23.68 | 23.91 | +1.014% | 171,108 | -4.684% |
| 2025-12-18 | 23.67 | 23.78 | 23.56 | 23.67 | +0.723% | 77,110 | -3.718% |
| 2025-12-17 | 24.01 | 24.01 | 23.47 | 23.50 | -1.756% | 313,825 | -3.021% |
| 2025-12-16 | 23.78 | 23.94 | 23.72 | 23.92 | +0.504% | 149,782 | -4.724% |
| 2025-12-15 | 23.92 | 24.00 | 23.77 | 23.80 | -0.210% | 216,226 | -4.244% |
| 2025-12-12 | 24.22 | 24.23 | 23.78 | 23.85 | -1.649% | 159,415 | -4.444% |
| 2025-12-11 | 24.22 | 24.27 | 23.96 | 24.25 | -0.696% | 197,819 | -6.021% |
| 2025-12-10 | 24.26 | 24.43 | 24.20 | 24.42 | +0.535% | 168,600 | -6.675% |
| 2025-12-09 | 24.19 | 24.30 | 24.18 | 24.29 | +0.372% | 125,223 | -6.175% |
| 2025-12-08 | 24.24 | 24.29 | 24.12 | 24.20 | -0.083% | 180,537 | -5.826% |
| 2025-12-05 | 24.17 | 24.23 | 24.17 | 24.22 | +0.331% | 92,325 | -5.904% |
| 2025-12-04 | 24.13 | 24.15 | 24.02 | 24.14 | -0.495% | 110,548 | -5.592% |
| 2025-12-03 | 24.11 | 24.28 | 24.05 | 24.26 | +0.372% | 131,981 | -6.059% |
| 2025-12-02 | 24.13 | 24.18 | 24.08 | 24.17 | +0.457% | 115,074 | -5.710% |
| 2025-12-01 | 23.98 | 24.13 | 23.89 | 24.06 | +0.042% | 182,686 | -5.278% |
| 2025-11-28 | 23.97 | 24.07 | 23.97 | 24.05 | +0.459% | 94,527 | -5.239% |
| 2025-11-26 | 23.88 | 23.95 | 23.85 | 23.94 | -0.911% | 81,458 | -4.804% |
| 2025-11-25 | 24.00 | 24.17 | 23.75 | 24.16 | +0.709% | 161,442 | -5.671% |
| 2025-11-24 | 23.88 | 24.02 | 23.88 | 23.99 | +0.841% | 245,669 | -5.002% |
| 2025-11-21 | 23.52 | 23.79 | 23.39 | 23.79 | +1.320% | 178,411 | -4.203% |
| 2025-11-20 | 24.27 | 24.27 | 23.46 | 23.48 | -2.451% | 158,527 | -2.939% |
| 2025-11-19 | 23.95 | 24.13 | 23.90 | 24.07 | +0.711% | 181,125 | -5.318% |
| 2025-11-18 | 23.95 | 24.08 | 23.70 | 23.90 | -0.624% | 157,027 | -4.644% |
| 2025-11-17 | 24.15 | 24.32 | 23.93 | 24.05 | -0.455% | 295,303 | -5.239% |
| 2025-11-14 | 23.77 | 24.24 | 23.70 | 24.16 | +0.499% | 211,404 | -5.671% |
| 2025-11-13 | 24.45 | 24.45 | 23.96 | 24.04 | -2.593% | 205,717 | -5.200% |
| 2025-11-12 | 24.71 | 24.74 | 24.55 | 24.68 | +0.041% | 101,711 | -7.658% |
| 2025-11-11 | 24.60 | 24.69 | 24.50 | 24.67 | +0.122% | 78,566 | -7.621% |
| 2025-11-10 | 24.67 | 24.67 | 24.64 | 24.64 | +0.736% | 140,587 | -7.508% |
| 2025-11-07 | 24.35 | 24.46 | 24.00 | 24.46 | +0.041% | 260,163 | -6.827% |
| 2025-11-06 | 24.86 | 24.87 | 24.41 | 24.45 | -2.435% | 249,617 | -6.789% |
| 2025-11-05 | 24.97 | 25.07 | 24.89 | 25.06 | +0.521% | 110,043 | -9.058% |
| 2025-11-04 | 25.07 | 25.24 | 24.89 | 24.93 | -1.773% | 167,342 | -8.584% |
| 2025-11-03 | 25.32 | 25.38 | 25.27 | 25.38 | +0.674% | 141,396 | -10.205% |
| 2025-10-31 | 25.23 | 25.24 | 25.13 | 25.21 | +0.518% | 139,796 | -9.599% |
| 2025-10-30 | 25.29 | 25.36 | 25.08 | 25.08 | -1.686% | 159,811 | -9.131% |
| 2025-10-29 | 25.43 | 25.52 | 25.35 | 25.51 | +0.433% | 274,261 | -10.662% |
| 2025-10-28 | 25.31 | 25.40 | 25.31 | 25.40 | +0.475% | 247,486 | -10.276% |
| 2025-10-27 | 25.29 | 25.29 | 25.25 | 25.28 | +0.637% | 155,462 | -9.850% |
| 2025-10-24 | 25.13 | 25.14 | 25.09 | 25.12 | +0.420% | 138,888 | -9.275% |
| 2025-10-23 | 24.89 | 25.02 | 24.88 | 25.02 | -0.219% | 170,502 | -8.895% |
| 2025-10-22 | 25.30 | 25.30 | 24.83 | 25.07 | -0.870% | 316,162 | -9.095% |
| 2025-10-21 | 25.29 | 25.34 | 25.21 | 25.29 | +0.158% | 111,851 | -9.885% |
| 2025-10-20 | 25.17 | 25.27 | 25.17 | 25.25 | +0.718% | 107,425 | -9.743% |
| 2025-10-17 | 24.86 | 25.08 | 24.81 | 25.07 | +0.683% | 275,791 | -9.095% |
| 2025-10-16 | 24.98 | 25.01 | 24.70 | 24.90 | -0.757% | 138,921 | -8.474% |
| 2025-10-15 | 25.06 | 25.09 | 24.90 | 25.09 | +0.763% | 133,995 | -9.167% |
| 2025-10-14 | 24.80 | 25.10 | 24.57 | 24.90 | -0.519% | 207,275 | -8.474% |
| 2025-10-13 | 24.95 | 25.05 | 24.95 | 25.03 | +1.131% | 201,340 | -8.949% |
| 2025-10-10 | 25.70 | 25.72 | 24.75 | 24.75 | -3.433% | 331,930 | -7.919% |
| 2025-10-09 | 25.67 | 25.67 | 25.50 | 25.63 | -0.793% | 114,743 | -11.081% |
| 2025-10-08 | 25.74 | 25.84 | 25.74 | 25.84 | +0.408% | 155,922 | -11.786% |
| 2025-10-07 | 25.85 | 25.90 | 25.67 | 25.73 | -0.426% | 298,838 | -11.426% |
| 2025-10-06 | 25.79 | 25.84 | 25.79 | 25.84 | +0.506% | 147,351 | -11.803% |
| 2025-10-03 | 25.81 | 25.86 | 25.65 | 25.71 | -0.310% | 160,267 | -11.357% |
| 2025-10-02 | 25.78 | 25.80 | 25.68 | 25.79 | -0.271% | 144,457 | -11.632% |
| 2025-10-01 | 25.69 | 25.87 | 25.64 | 25.86 | +0.544% | 133,581 | -11.872% |
| 2025-09-30 | 25.67 | 25.75 | 25.56 | 25.72 | +0.351% | 101,525 | -11.392% |
| 2025-09-29 | 25.63 | 25.65 | 25.60 | 25.63 | +0.470% | 204,720 | -11.081% |
| 2025-09-26 | 25.45 | 25.53 | 25.35 | 25.51 | +0.473% | 239,710 | -10.662% |
| 2025-09-25 | 25.34 | 25.45 | 25.18 | 25.39 | -1.052% | 91,778 | -10.240% |
| 2025-09-24 | 25.77 | 25.77 | 25.54 | 25.66 | -0.156% | 160,071 | -11.185% |
| 2025-09-23 | 25.88 | 25.88 | 25.66 | 25.70 | -0.580% | 161,477 | -11.323% |
| 2025-09-22 | 25.72 | 25.87 | 25.72 | 25.85 | +0.466% | 144,043 | -11.838% |
| 2025-09-19 | 25.65 | 25.75 | 25.64 | 25.73 | +0.429% | 146,355 | -11.426% |
| 2025-09-18 | 25.62 | 25.63 | 25.56 | 25.62 | -0.195% | 90,638 | -11.046% |
| 2025-09-17 | 25.71 | 25.72 | 25.42 | 25.67 | -0.039% | 164,144 | -11.219% |
| 2025-09-16 | 25.72 | 25.72 | 25.63 | 25.68 | +0.117% | 112,223 | -11.254% |
| 2025-09-15 | 25.61 | 25.66 | 25.61 | 25.65 | +0.431% | 145,425 | -11.150% |
| 2025-09-12 | 25.48 | 25.54 | 25.45 | 25.54 | +0.433% | 86,592 | -10.767% |
| 2025-09-11 | 25.38 | 25.43 | 25.34 | 25.43 | -0.118% | 89,271 | -10.381% |
| 2025-09-10 | 25.47 | 25.51 | 25.39 | 25.46 | +0.157% | 139,045 | -10.487% |
| 2025-09-09 | 25.38 | 25.42 | 25.30 | 25.42 | +0.435% | 91,910 | -10.346% |
| 2025-09-08 | 25.28 | 25.33 | 25.25 | 25.31 | +0.317% | 132,467 | -9.957% |
| 2025-09-05 | 25.24 | 25.26 | 25.01 | 25.23 | +0.518% | 159,720 | -9.671% |
| 2025-09-04 | 25.03 | 25.12 | 25.00 | 25.10 | -0.318% | 84,052 | -9.203% |
| 2025-09-03 | 25.11 | 25.20 | 25.11 | 25.18 | +0.359% | 109,541 | -9.492% |
| 2025-09-02 | 24.89 | 25.09 | 24.76 | 25.09 | -0.357% | 237,926 | -9.167% |
| 2025-08-29 | 25.41 | 25.41 | 25.13 | 25.18 | -1.177% | 235,176 | -9.492% |
| 2025-08-28 | 25.31 | 25.48 | 25.30 | 25.48 | +0.118% | 215,957 | -10.557% |
| 2025-08-27 | 25.38 | 25.45 | 25.30 | 25.45 | +0.350% | 160,258 | -10.452% |
| 2025-08-26 | 25.29 | 25.37 | 25.23 | 25.36 | +0.361% | 109,143 | -10.138% |
| 2025-08-25 | 25.26 | 25.38 | 25.20 | 25.27 | -0.040% | 268,394 | -9.814% |
| 2025-08-22 | 25.17 | 25.30 | 25.11 | 25.28 | +0.717% | 117,718 | -9.850% |
| 2025-08-21 | 25.14 | 25.19 | 24.99 | 25.10 | -0.986% | 112,350 | -9.203% |
| 2025-08-20 | 25.46 | 25.46 | 25.02 | 25.35 | -0.432% | 130,017 | -10.099% |
| 2025-08-19 | 25.76 | 25.76 | 25.42 | 25.46 | -1.241% | 142,989 | -10.487% |
| 2025-08-18 | 25.73 | 25.81 | 25.70 | 25.78 | +0.194% | 104,842 | -11.598% |
| 2025-08-15 | 25.84 | 25.84 | 25.67 | 25.73 | -0.483% | 112,622 | -11.426% |
| 2025-08-14 | 25.78 | 25.88 | 25.73 | 25.85 | -0.539% | 107,356 | -11.854% |
| 2025-08-13 | 26.02 | 26.02 | 25.92 | 26.00 | +0.212% | 109,114 | -12.329% |
| 2025-08-12 | 25.86 | 25.94 | 25.84 | 25.94 | +0.582% | 67,234 | -12.143% |
| 2025-08-11 | 25.88 | 25.93 | 25.76 | 25.79 | -0.193% | 134,847 | -11.632% |
| 2025-08-08 | 25.75 | 25.85 | 25.75 | 25.84 | +0.350% | 88,686 | -11.803% |
| 2025-08-07 | 25.73 | 25.75 | 25.57 | 25.75 | -0.271% | 83,370 | -11.495% |
| 2025-08-06 | 26.00 | 26.00 | 25.78 | 25.82 | -0.443% | 162,165 | -11.735% |
| 2025-08-05 | 25.93 | 25.95 | 25.91 | 25.93 | +0.387% | 79,531 | -12.126% |
| 2025-08-04 | 25.75 | 25.84 | 25.75 | 25.84 | +0.800% | 167,565 | -11.786% |
| 2025-08-01 | 25.86 | 25.86 | 25.52 | 25.63 | -1.725% | 209,540 | -11.081% |
| 2025-07-31 | 26.26 | 26.28 | 26.03 | 26.08 | -0.912% | 132,134 | -12.615% |
| 2025-07-30 | 26.27 | 26.32 | 26.18 | 26.32 | +0.420% | 200,435 | -13.412% |
| 2025-07-29 | 26.30 | 26.32 | 26.21 | 26.21 | -0.133% | 109,916 | -13.048% |
| 2025-07-28 | 26.20 | 26.25 | 26.19 | 26.25 | +0.402% | 129,747 | -13.164% |
| 2025-07-25 | 26.06 | 26.15 | 26.05 | 26.14 | +0.307% | 139,478 | -12.816% |
| 2025-07-24 | 25.99 | 26.06 | 25.98 | 26.06 | -0.268% | 105,026 | -12.548% |
| 2025-07-23 | 26.08 | 26.14 | 26.00 | 26.13 | +0.269% | 103,311 | -12.782% |
| 2025-07-22 | 26.18 | 26.18 | 25.91 | 26.06 | -0.306% | 152,441 | -12.548% |
| 2025-07-21 | 26.09 | 26.15 | 26.05 | 26.14 | +0.411% | 121,158 | -12.816% |
| 2025-07-18 | 26.02 | 26.06 | 25.98 | 26.03 | +0.127% | 174,365 | -12.457% |
| 2025-07-17 | 25.96 | 26.02 | 25.92 | 26.00 | -0.383% | 70,796 | -12.346% |
| 2025-07-16 | 26.03 | 26.11 | 25.82 | 26.10 | +0.269% | 140,973 | -12.682% |
| 2025-07-15 | 26.00 | 26.03 | 25.99 | 26.03 | +0.386% | 72,995 | -12.447% |
| 2025-07-14 | 25.83 | 25.93 | 25.73 | 25.93 | +0.465% | 113,381 | -12.110% |
| 2025-07-11 | 25.76 | 25.87 | 25.70 | 25.81 | -0.039% | 156,268 | -11.701% |
| 2025-07-10 | 25.86 | 25.86 | 25.68 | 25.82 | -0.730% | 114,309 | -11.735% |
| 2025-07-09 | 25.98 | 26.01 | 25.94 | 26.01 | +0.425% | 99,050 | -12.380% |
| 2025-07-08 | 25.90 | 25.92 | 25.83 | 25.90 | +0.271% | 111,122 | -12.008% |
| 2025-07-07 | 25.91 | 25.94 | 25.71 | 25.83 | -0.577% | 166,757 | -11.769% |
| 2025-07-03 | 25.96 | 25.98 | 25.93 | 25.98 | -0.307% | 60,250 | -12.279% |
| 2025-07-02 | 25.94 | 26.06 | 25.92 | 26.06 | +0.424% | 72,249 | -12.548% |
| 2025-07-01 | 26.08 | 26.11 | 25.82 | 25.95 | -0.651% | 158,995 | -12.177% |
| 2025-06-30 | 26.09 | 26.14 | 26.05 | 26.12 | +0.500% | 97,467 | -12.749% |
| 2025-06-27 | 25.95 | 26.00 | 25.86 | 25.99 | +0.347% | 115,174 | -12.312% |
| 2025-06-26 | 25.89 | 25.90 | 25.81 | 25.90 | -0.308% | 106,155 | -12.008% |
| 2025-06-25 | 25.97 | 25.99 | 25.91 | 25.98 | +0.425% | 78,561 | -12.279% |
| 2025-06-24 | 25.90 | 25.90 | 25.83 | 25.87 | +0.505% | 66,447 | -11.906% |
| 2025-06-23 | 25.65 | 25.76 | 25.52 | 25.74 | +0.625% | 240,416 | -11.461% |
| 2025-06-20 | 25.70 | 25.75 | 25.49 | 25.58 | +0.078% | 213,688 | -10.907% |
| 2025-06-18 | 25.58 | 25.64 | 25.51 | 25.56 | -0.583% | 77,479 | -10.837% |
| 2025-06-17 | 25.84 | 25.90 | 25.66 | 25.71 | -0.657% | 60,013 | -11.357% |
| 2025-06-16 | 25.81 | 25.91 | 25.81 | 25.88 | +0.622% | 72,943 | -11.940% |
| 2025-06-13 | 25.80 | 25.94 | 25.66 | 25.72 | -0.963% | 146,593 | -11.392% |
| 2025-06-12 | 25.86 | 25.98 | 25.83 | 25.97 | -0.269% | 77,037 | -12.245% |
| 2025-06-11 | 26.16 | 26.20 | 25.95 | 26.04 | -0.115% | 147,593 | -12.481% |
| 2025-06-10 | 25.96 | 26.07 | 25.88 | 26.07 | +0.579% | 135,643 | -12.582% |
| 2025-06-09 | 25.85 | 25.94 | 25.80 | 25.92 | +0.426% | 191,603 | -12.076% |
| 2025-06-06 | 25.79 | 25.81 | 25.72 | 25.81 | +0.702% | 87,366 | -11.701% |
| 2025-06-05 | 25.84 | 25.90 | 25.50 | 25.63 | -1.271% | 80,823 | -11.081% |
| 2025-06-04 | 25.89 | 25.97 | 25.81 | 25.96 | +0.387% | 89,692 | -12.211% |
| 2025-06-03 | 25.74 | 25.86 | 25.72 | 25.86 | +0.662% | 85,602 | -11.872% |
| 2025-06-02 | 25.41 | 25.71 | 25.40 | 25.69 | +0.785% | 121,211 | -11.288% |
| 2025-05-30 | 25.45 | 25.51 | 25.11 | 25.49 | +0.236% | 93,915 | -10.592% |
| 2025-05-29 | 25.51 | 25.51 | 25.29 | 25.43 | -0.157% | 82,049 | -10.381% |
| 2025-05-28 | 25.57 | 25.61 | 25.46 | 25.47 | -0.157% | 78,892 | -10.522% |
| 2025-05-27 | 25.44 | 25.51 | 25.44 | 25.51 | +1.070% | 115,198 | -10.662% |
| 2025-05-23 | 25.13 | 25.38 | 25.06 | 25.24 | -0.786% | 86,540 | -9.707% |
| 2025-05-22 | 25.36 | 25.50 | 25.28 | 25.44 | -0.274% | 57,149 | -10.417% |
| 2025-05-21 | 25.66 | 25.89 | 25.41 | 25.51 | -1.009% | 158,907 | -10.662% |
| 2025-05-20 | 25.77 | 25.81 | 25.65 | 25.77 | -0.155% | 90,509 | -11.564% |
| 2025-05-19 | 25.38 | 25.81 | 25.37 | 25.81 | +0.467% | 185,267 | -11.701% |
| 2025-05-16 | 25.55 | 25.69 | 25.51 | 25.69 | +0.587% | 184,201 | -11.288% |
| 2025-05-15 | 25.37 | 25.57 | 25.32 | 25.54 | -0.234% | 68,366 | -10.767% |
| 2025-05-14 | 25.49 | 25.60 | 25.45 | 25.60 | +0.629% | 91,549 | -10.977% |
| 2025-05-13 | 25.35 | 25.44 | 25.31 | 25.44 | +0.832% | 123,847 | -10.417% |
| 2025-05-12 | 25.27 | 25.27 | 25.20 | 25.23 | +1.203% | 131,272 | -9.671% |
| 2025-05-09 | 24.94 | 25.00 | 24.84 | 24.93 | +0.322% | 81,081 | -8.584% |
| 2025-05-08 | 24.78 | 24.87 | 24.73 | 24.85 | +0.161% | 55,789 | -8.290% |
| 2025-05-07 | 24.71 | 24.90 | 24.48 | 24.81 | +0.608% | 151,734 | -8.142% |
| 2025-05-06 | 24.57 | 24.83 | 24.49 | 24.66 | -0.725% | 89,617 | -7.583% |
| 2025-05-05 | 24.75 | 24.98 | 24.72 | 24.84 | -0.161% | 135,291 | -8.253% |
| 2025-05-02 | 24.78 | 24.90 | 24.78 | 24.88 | +1.179% | 108,025 | -8.400% |
| 2025-05-01 | 24.59 | 24.62 | 24.52 | 24.59 | +0.408% | 66,360 | -7.320% |
| 2025-04-30 | 24.03 | 24.57 | 23.82 | 24.49 | +0.369% | 114,771 | -6.942% |
| 2025-04-29 | 24.12 | 24.40 | 24.08 | 24.40 | +0.910% | 103,714 | -6.598% |
| 2025-04-28 | 24.15 | 24.23 | 23.84 | 24.18 | +0.415% | 193,663 | -5.749% |
| 2025-04-25 | 23.84 | 24.09 | 23.75 | 24.08 | +1.262% | 93,144 | -5.357% |
| 2025-04-24 | 23.61 | 23.80 | 23.56 | 23.78 | +0.042% | 153,611 | -4.163% |
| 2025-04-23 | 23.80 | 23.81 | 23.73 | 23.77 | +1.321% | 116,636 | -4.123% |
| 2025-04-22 | 23.43 | 23.50 | 23.38 | 23.46 | +1.034% | 95,004 | -2.856% |
| 2025-04-21 | 23.43 | 23.50 | 22.92 | 23.22 | -1.777% | 152,771 | -1.852% |
| 2025-04-17 | 23.69 | 23.77 | 23.46 | 23.64 | -0.756% | 51,603 | -3.596% |
| 2025-04-16 | 24.10 | 24.26 | 23.45 | 23.82 | -2.736% | 83,829 | -4.324% |
| 2025-04-15 | 24.34 | 24.52 | 24.34 | 24.49 | 0.000% | 79,267 | -6.942% |