RDTY
YieldMax R2000 0DTE Covered Strategy ETF
stockNASDAQETF
Market OpenSep 30, 2026 1:59:39 PM EDT
34.74USD0.000%(0.00)3,035
35.05Bid35.26Ask0.21SpreadRDTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.76 | 35.24 | 34.76 | 34.96 | +0.725% | 8,685 | 0.000% | |
| 2026-10-01 | 34.68 | 34.79 | 34.31 | 34.71 | +0.384% | 12,096 | +0.725% | |
| 2026-09-30 | 34.70 | 34.76 | 34.47 | 34.58 | -0.673% | 18,699 | +1.112% | |
| 2026-09-29 | 35.00 | 35.00 | 34.61 | 34.81 | -0.143% | 7,789 | +0.431% | |
| 2026-09-28 | 34.95 | 35.08 | 34.74 | 34.86 | -0.758% | 10,646 | +0.287% | |
| 2026-09-25 | 35.15 | 35.24 | 34.95 | 35.13 | +0.525% | 7,798 | -0.473% | |
| 2026-09-24 | 34.88 | 34.97 | 34.67 | 34.94 | -0.278% | 11,120 | +0.050% | |
| 2026-09-23 | 35.57 | 35.57 | 35.03 | 35.04 | -2.079% | 8,493 | -0.228% | |
| 2026-09-22 | 35.80 | 36.01 | 35.60 | 35.78 | +0.531% | 9,606 | -2.302% | |
| 2026-09-21 | 35.54 | 35.70 | 35.42 | 35.59 | +0.712% | 16,681 | -1.784% | |
| 2026-09-18 | 35.39 | 35.39 | 35.18 | 35.34 | -0.509% | 11,124 | -1.084% | |
| 2026-09-17 | 35.73 | 35.74 | 35.48 | 35.52 | +0.619% | 11,067 | -1.588% | |
| 2026-09-16 | 35.47 | 35.55 | 35.24 | 35.31 | -0.548% | 4,883 | -0.978% | |
| 2026-09-15 | 35.55 | 35.55 | 35.39 | 35.50 | -0.742% | 5,200 | -1.521% | |
| 2026-09-14 | 35.56 | 35.86 | 35.56 | 35.77 | -0.144% | 7,871 | -2.252% | |
| 2026-09-11 | 36.04 | 36.08 | 35.75 | 35.82 | +0.631% | 14,266 | -2.393% | |
| 2026-09-10 | 35.67 | 35.84 | 35.51 | 35.59 | -0.954% | 17,184 | -1.777% | |
| 2026-09-09 | 36.23 | 36.27 | 35.92 | 35.94 | -1.924% | 8,295 | -2.713% | |
| 2026-09-08 | 36.63 | 36.77 | 36.52 | 36.64 | -0.313% | 12,005 | -4.585% | |
| 2026-09-04 | 36.70 | 36.76 | 36.69 | 36.76 | +0.105% | 2,599 | -4.884% | |
| 2026-09-03 | 36.80 | 36.80 | 36.51 | 36.72 | +0.144% | 19,668 | -4.784% | |
| 2026-09-02 | 36.51 | 36.81 | 36.47 | 36.66 | +0.531% | 18,915 | -4.647% | |
| 2026-09-01 | 36.61 | 36.64 | 36.40 | 36.47 | -1.085% | 21,608 | -4.140% | |
| 2026-08-31 | 36.94 | 36.94 | 36.64 | 36.87 | -0.428% | 15,472 | -5.180% | |
| 2026-08-28 | 37.50 | 37.50 | 37.00 | 37.03 | -1.162% | 4,999 | -5.586% | |
| 2026-08-27 | 37.44 | 37.50 | 37.27 | 37.46 | +0.388% | 11,889 | -6.684% | |
| 2026-08-26 | 37.37 | 37.44 | 37.27 | 37.32 | -0.736% | 8,073 | -6.322% | |
| 2026-08-25 | 37.50 | 37.60 | 37.44 | 37.60 | +0.820% | 3,895 | -7.011% | |
| 2026-08-24 | 37.63 | 37.63 | 37.28 | 37.29 | -0.680% | 10,393 | -6.249% | |
| 2026-08-21 | 37.51 | 37.55 | 37.36 | 37.55 | +0.863% | 4,811 | -6.886% | |
| 2026-08-20 | 37.72 | 37.72 | 37.16 | 37.22 | -1.279% | 8,176 | -6.082% | |
| 2026-08-19 | 37.77 | 37.90 | 37.62 | 37.71 | -0.009% | 4,450 | -7.284% | |
| 2026-08-18 | 38.00 | 38.04 | 37.71 | 37.71 | -1.199% | 15,457 | -7.292% | |
| 2026-08-17 | 38.06 | 38.24 | 38.06 | 38.17 | -0.306% | 13,202 | -8.404% | |
| 2026-08-14 | 38.21 | 38.34 | 38.18 | 38.28 | +0.512% | 7,072 | -8.685% | |
| 2026-08-13 | 38.34 | 38.35 | 37.95 | 38.09 | +0.395% | 18,991 | -8.217% | |
| 2026-08-12 | 38.04 | 38.04 | 37.78 | 37.94 | -0.263% | 9,393 | -7.855% | |
| 2026-08-11 | 38.04 | 38.14 | 37.97 | 38.04 | +0.780% | 11,630 | -8.097% | |
| 2026-08-10 | 37.87 | 38.01 | 37.63 | 37.75 | -0.519% | 13,497 | -7.380% | |
| 2026-08-07 | 37.90 | 37.98 | 37.78 | 37.94 | +1.084% | 6,995 | -7.861% | |
| 2026-08-06 | 37.80 | 37.83 | 37.54 | 37.54 | -0.714% | 6,510 | -6.862% | |
| 2026-08-05 | 37.94 | 37.99 | 37.80 | 37.81 | -1.163% | 8,850 | -7.527% | |
| 2026-08-04 | 38.21 | 38.42 | 38.16 | 38.25 | +0.394% | 23,044 | -8.603% | |
| 2026-08-03 | 37.81 | 38.18 | 37.77 | 38.10 | +1.411% | 20,778 | -8.242% | |
| 2026-07-31 | 37.80 | 37.80 | 37.08 | 37.57 | -0.052% | 7,696 | -6.947% | |
| 2026-07-30 | 37.32 | 37.60 | 37.23 | 37.59 | +1.553% | 11,756 | -6.996% | |
| 2026-07-29 | 37.54 | 37.54 | 36.96 | 37.01 | -2.387% | 10,148 | -5.551% | |
| 2026-07-28 | 37.67 | 37.92 | 37.43 | 37.92 | +0.487% | 17,842 | -7.806% | |
| 2026-07-27 | 37.72 | 37.95 | 37.45 | 37.74 | +0.763% | 8,739 | -7.357% | |
| 2026-07-24 | 37.59 | 37.70 | 37.38 | 37.45 | -0.185% | 16,494 | -6.651% | |
| 2026-07-23 | 37.36 | 37.55 | 37.25 | 37.52 | -0.333% | 28,523 | -6.823% | |
| 2026-07-22 | 37.95 | 38.01 | 37.60 | 37.65 | -2.220% | 11,774 | -7.133% | |
| 2026-07-21 | 38.12 | 38.51 | 38.00 | 38.50 | +1.414% | 55,727 | -9.195% | |
| 2026-07-20 | 38.05 | 38.19 | 37.92 | 37.96 | -0.342% | 16,318 | -7.911% | |
| 2026-07-17 | 37.74 | 38.28 | 37.74 | 38.09 | -0.510% | 11,595 | -8.226% | |
| 2026-07-16 | 38.01 | 38.52 | 38.01 | 38.29 | +0.025% | 11,255 | -8.693% | |
| 2026-07-15 | 38.17 | 38.36 | 38.17 | 38.28 | -0.107% | 26,917 | -8.671% | |
| 2026-07-14 | 38.41 | 39.00 | 38.12 | 38.32 | +0.631% | 21,928 | -8.768% | |
| 2026-07-13 | 38.35 | 38.35 | 38.05 | 38.08 | -0.798% | 14,371 | -8.193% | |
| 2026-07-10 | 38.33 | 38.45 | 38.12 | 38.39 | -0.465% | 8,217 | -8.926% | |
| 2026-07-09 | 38.09 | 38.60 | 38.09 | 38.57 | +1.662% | 11,426 | -9.349% | |
| 2026-07-08 | 38.12 | 38.13 | 37.66 | 37.94 | -1.666% | 11,360 | -7.842% | |
| 2026-07-07 | 38.88 | 38.88 | 38.41 | 38.58 | -0.640% | 15,582 | -9.378% | |
| 2026-07-06 | 38.51 | 39.00 | 38.51 | 38.83 | +0.831% | 12,805 | -9.958% | |
| 2026-07-02 | 39.00 | 39.06 | 38.16 | 38.51 | -0.675% | 17,360 | -9.210% | |
| 2026-07-01 | 38.87 | 39.18 | 38.77 | 38.77 | -1.055% | 9,592 | -9.822% | |
| 2026-06-30 | 39.09 | 40.04 | 38.83 | 39.18 | +0.856% | 16,476 | -10.774% | |
| 2026-06-29 | 38.65 | 38.85 | 38.43 | 38.85 | +0.309% | 7,689 | -10.010% | |
| 2026-06-26 | 38.60 | 38.93 | 38.59 | 38.73 | -0.183% | 11,082 | -9.732% | |
| 2026-06-25 | 39.06 | 39.06 | 38.53 | 38.80 | +0.914% | 10,231 | -9.897% | |
| 2026-06-24 | 38.36 | 38.61 | 38.28 | 38.45 | -0.184% | 30,827 | -9.073% | |
| 2026-06-23 | 38.17 | 38.56 | 38.16 | 38.52 | -0.851% | 7,330 | -9.241% | |
| 2026-06-22 | 38.41 | 38.88 | 38.40 | 38.85 | +1.225% | 14,942 | -10.013% | |
| 2026-06-18 | 38.16 | 38.38 | 37.85 | 38.38 | +2.311% | 7,666 | -8.911% | |
| 2026-06-17 | 37.81 | 38.09 | 37.51 | 37.51 | -1.237% | 7,381 | -6.805% | |
| 2026-06-16 | 38.43 | 38.43 | 37.95 | 37.98 | -0.165% | 3,540 | -7.959% | |
| 2026-06-15 | 38.41 | 38.57 | 38.05 | 38.05 | +1.239% | 7,681 | -8.110% | |
| 2026-06-12 | 37.80 | 37.95 | 37.58 | 37.58 | +0.577% | 3,150 | -6.972% | |
| 2026-06-11 | 37.02 | 37.38 | 36.96 | 37.36 | +1.838% | 3,781 | -6.435% | |
| 2026-06-10 | 36.56 | 38.28 | 36.56 | 36.69 | -1.098% | 5,174 | -4.715% | |
| 2026-06-09 | 37.43 | 37.84 | 36.55 | 37.10 | +0.112% | 14,186 | -5.762% | |
| 2026-06-08 | 36.86 | 37.19 | 36.86 | 37.06 | +1.198% | 8,855 | -5.656% | |
| 2026-06-05 | 37.43 | 37.43 | 36.40 | 36.62 | -3.359% | 7,952 | -4.526% | |
| 2026-06-04 | 37.77 | 37.89 | 37.72 | 37.89 | +0.718% | 6,025 | -7.733% | |
| 2026-06-03 | 37.84 | 37.84 | 37.54 | 37.62 | -1.915% | 7,879 | -7.071% | |
| 2026-06-02 | 37.98 | 38.41 | 37.98 | 38.35 | +0.848% | 12,605 | -8.850% | |
| 2026-06-01 | 37.96 | 38.03 | 37.65 | 38.03 | -0.179% | 7,719 | -8.077% | |
| 2026-05-29 | 38.14 | 38.18 | 37.82 | 38.10 | -0.626% | 5,974 | -8.241% | |
| 2026-05-28 | 38.70 | 38.70 | 37.98 | 38.34 | +0.281% | 3,701 | -8.816% | |
| 2026-05-27 | 38.20 | 38.31 | 38.12 | 38.23 | -0.395% | 5,682 | -8.560% | |
| 2026-05-26 | 38.03 | 38.45 | 38.03 | 38.38 | +1.546% | 4,986 | -8.921% | |
| 2026-05-22 | 37.69 | 37.82 | 37.66 | 37.80 | +1.178% | 3,974 | -7.513% | |
| 2026-05-21 | 37.16 | 37.42 | 37.02 | 37.36 | -2.040% | 7,801 | -6.424% | |
| 2026-05-20 | 37.14 | 38.14 | 37.14 | 38.14 | +2.439% | 6,062 | -8.333% | |
| 2026-05-19 | 37.38 | 37.38 | 36.96 | 37.23 | -0.890% | 10,999 | -6.097% | |
| 2026-05-18 | 37.78 | 37.91 | 37.38 | 37.56 | -0.610% | 8,881 | -6.933% | |
| 2026-05-15 | 38.08 | 38.08 | 37.77 | 37.80 | -2.048% | 5,686 | -7.501% | |
| 2026-05-14 | 38.41 | 38.64 | 38.35 | 38.59 | +0.904% | 3,907 | -9.396% | |
| 2026-05-13 | 38.03 | 38.44 | 38.03 | 38.24 | -0.648% | 4,995 | -8.577% | |
| 2026-05-12 | 38.70 | 38.70 | 37.88 | 38.49 | -0.795% | 11,889 | -9.170% | |
| 2026-05-11 | 38.63 | 38.97 | 38.63 | 38.80 | +0.376% | 6,052 | -9.892% | |
| 2026-05-08 | 38.60 | 38.65 | 38.31 | 38.65 | +1.100% | 6,375 | -9.553% | |
| 2026-05-07 | 38.95 | 38.95 | 38.17 | 38.23 | -1.551% | 3,912 | -8.558% | |
| 2026-05-06 | 38.78 | 38.83 | 38.46 | 38.83 | +0.800% | 5,592 | -9.976% | |
| 2026-05-05 | 38.44 | 38.59 | 38.44 | 38.53 | +1.553% | 3,612 | -9.256% | |
| 2026-05-04 | 38.12 | 38.38 | 37.68 | 37.94 | -0.464% | 11,394 | -7.847% | |
| 2026-05-01 | 37.85 | 38.15 | 37.85 | 38.11 | +0.474% | 8,231 | -8.274% | |
| 2026-04-30 | 37.74 | 38.02 | 37.73 | 37.93 | +1.119% | 6,063 | -7.839% | |
| 2026-04-29 | 37.63 | 37.70 | 37.41 | 37.51 | -1.159% | 4,717 | -6.809% | |
| 2026-04-28 | 38.20 | 38.22 | 37.78 | 37.95 | -0.855% | 9,227 | -7.889% | |
| 2026-04-27 | 38.26 | 38.32 | 38.15 | 38.28 | +0.323% | 8,160 | -8.677% | |
| 2026-04-24 | 38.07 | 38.21 | 37.93 | 38.16 | +0.458% | 4,538 | -8.381% | |
| 2026-04-23 | 38.15 | 38.24 | 37.54 | 37.98 | -0.077% | 12,440 | -7.962% | |
| 2026-04-22 | 38.19 | 38.19 | 37.85 | 38.01 | +0.512% | 7,055 | -8.033% | |
| 2026-04-21 | 38.57 | 38.72 | 37.82 | 37.82 | -1.523% | 31,769 | -7.562% | |
| 2026-04-20 | 38.06 | 38.46 | 38.06 | 38.41 | +0.297% | 6,553 | -8.970% | |
| 2026-04-17 | 38.00 | 38.38 | 38.00 | 38.29 | +2.005% | 10,109 | -8.700% | |
| 2026-04-16 | 37.09 | 37.54 | 37.09 | 37.54 | +0.368% | 12,360 | -6.869% | |
| 2026-04-15 | 37.53 | 37.53 | 37.19 | 37.40 | -1.076% | 5,138 | -6.526% | |
| 2026-04-14 | 37.70 | 37.86 | 37.52 | 37.81 | +1.468% | 43,431 | -7.532% | |
| 2026-04-13 | 37.22 | 37.33 | 37.13 | 37.26 | +0.539% | 4,001 | -6.174% | |
| 2026-04-10 | 37.26 | 37.26 | 36.99 | 37.06 | -0.227% | 12,106 | -5.668% | |
| 2026-04-09 | 36.88 | 37.20 | 36.88 | 37.15 | +0.410% | 5,329 | -5.882% | |
| 2026-04-08 | 37.13 | 37.16 | 36.84 | 36.99 | +2.660% | 6,479 | -5.497% | |
| 2026-04-07 | 35.81 | 36.11 | 35.79 | 36.03 | +0.076% | 4,276 | -2.983% | |
| 2026-04-06 | 35.74 | 36.18 | 35.69 | 36.01 | +0.680% | 7,013 | -2.910% | |
| 2026-04-02 | 35.36 | 35.85 | 35.36 | 35.76 | -0.931% | 11,436 | -2.249% | |
| 2026-04-01 | 36.10 | 36.33 | 36.06 | 36.10 | +0.144% | 7,157 | -3.159% | |
| 2026-03-31 | 35.85 | 36.08 | 35.66 | 36.05 | +2.447% | 9,098 | -3.020% | |
| 2026-03-30 | 35.84 | 35.84 | 35.11 | 35.19 | -1.380% | 13,175 | -0.647% | |
| 2026-03-27 | 35.91 | 36.04 | 35.66 | 35.68 | -1.495% | 8,314 | -2.018% | |
| 2026-03-26 | 36.30 | 36.59 | 36.21 | 36.22 | -1.196% | 12,663 | -3.483% | |
| 2026-03-25 | 36.58 | 36.86 | 36.58 | 36.66 | +0.352% | 4,690 | -4.637% | |
| 2026-03-24 | 36.30 | 36.53 | 36.23 | 36.53 | -0.015% | 10,785 | -4.301% | |
| 2026-03-23 | 36.23 | 36.69 | 36.23 | 36.54 | +2.871% | 4,219 | -4.316% | |
| 2026-03-20 | 35.92 | 35.95 | 35.40 | 35.52 | -2.372% | 4,254 | -1.569% | |
| 2026-03-19 | 36.10 | 36.42 | 35.97 | 36.38 | -0.520% | 9,276 | -3.903% | |
| 2026-03-18 | 36.84 | 36.84 | 36.46 | 36.57 | -1.641% | 6,056 | -4.403% | |
| 2026-03-17 | 37.33 | 37.58 | 37.18 | 37.18 | +0.353% | 507,260 | -5.971% | |
| 2026-03-16 | 36.98 | 37.51 | 36.84 | 37.05 | +1.354% | 4,808 | -5.639% | |
| 2026-03-13 | 36.78 | 37.08 | 36.46 | 36.55 | -0.202% | 6,559 | -4.361% | |
| 2026-03-12 | 36.61 | 36.81 | 36.55 | 36.63 | -1.873% | 5,176 | -4.555% | |
| 2026-03-11 | 37.33 | 37.56 | 37.02 | 37.33 | -0.743% | 9,452 | -6.342% | |
| 2026-03-10 | 39.30 | 39.30 | 37.60 | 37.61 | -0.032% | 5,584 | -7.038% | |
| 2026-03-09 | 37.30 | 37.62 | 36.91 | 37.62 | -0.075% | 10,110 | -7.068% | |
| 2026-03-06 | 37.79 | 37.91 | 37.42 | 37.65 | -1.961% | 4,970 | -7.138% | |
| 2026-03-05 | 38.73 | 38.81 | 38.15 | 38.40 | -1.689% | 7,182 | -8.959% | |
| 2026-03-04 | 38.67 | 39.25 | 38.67 | 39.06 | -0.483% | 9,272 | -10.497% | |
| 2026-03-03 | 38.87 | 39.26 | 38.42 | 39.25 | -0.627% | 11,367 | -10.929% | |
| 2026-03-02 | 39.10 | 39.53 | 39.10 | 39.50 | -0.209% | 21,723 | -11.488% | |
| 2026-02-27 | 39.38 | 39.64 | 39.38 | 39.58 | -1.323% | 532,762 | -11.673% | |
| 2026-02-26 | 40.03 | 40.11 | 39.58 | 40.11 | +0.502% | 9,188 | -12.841% | |
| 2026-02-25 | 39.89 | 39.98 | 39.60 | 39.91 | -0.321% | 9,040 | -12.404% | |
| 2026-02-24 | 39.60 | 40.10 | 39.60 | 40.04 | +1.068% | 24,145 | -12.685% | |
| 2026-02-23 | 40.11 | 40.11 | 39.35 | 39.62 | -1.616% | 12,939 | -11.753% | |
| 2026-02-20 | 39.99 | 40.34 | 39.99 | 40.27 | +0.174% | 7,170 | -13.178% | |
| 2026-02-19 | 39.74 | 40.22 | 39.74 | 40.20 | -0.075% | 6,797 | -13.027% | |
| 2026-02-18 | 39.89 | 40.99 | 39.89 | 40.23 | +0.143% | 10,476 | -13.092% | |
| 2026-02-17 | 39.90 | 40.35 | 39.63 | 40.17 | +0.439% | 8,699 | -12.968% | |
| 2026-02-13 | 39.49 | 41.04 | 39.20 | 39.99 | +1.340% | 13,351 | -12.586% | |
| 2026-02-12 | 40.19 | 40.19 | 39.24 | 39.47 | -1.695% | 7,224 | -11.415% | |
| 2026-02-11 | 40.36 | 40.54 | 39.61 | 40.15 | -1.141% | 7,896 | -12.917% | |
| 2026-02-10 | 40.55 | 40.85 | 40.47 | 40.61 | +0.221% | 8,958 | -13.911% | |
| 2026-02-09 | 40.42 | 40.54 | 40.42 | 40.52 | +0.383% | 7,802 | -13.721% | |
| 2026-02-06 | 40.24 | 40.48 | 40.15 | 40.37 | +2.696% | 5,281 | -13.390% | |
| 2026-02-05 | 39.69 | 40.05 | 39.21 | 39.31 | -1.502% | 10,856 | -11.056% | |
| 2026-02-04 | 40.25 | 40.34 | 39.38 | 39.90 | -1.331% | 14,803 | -12.391% | |
| 2026-02-03 | 40.42 | 40.72 | 39.84 | 40.44 | +0.578% | 11,010 | -13.557% | |
| 2026-02-02 | 39.72 | 40.31 | 39.72 | 40.21 | +0.587% | 11,250 | -13.057% | |
| 2026-01-30 | 40.18 | 40.46 | 39.98 | 39.98 | -1.211% | 4,982 | -12.547% | |
| 2026-01-29 | 40.48 | 40.52 | 39.96 | 40.47 | +0.039% | 6,044 | -13.606% | |
| 2026-01-28 | 40.69 | 40.73 | 40.40 | 40.45 | -1.048% | 4,875 | -13.572% | |
| 2026-01-27 | 40.65 | 40.89 | 40.65 | 40.88 | +0.362% | 7,544 | -14.478% | |
| 2026-01-26 | 40.83 | 41.02 | 40.61 | 40.73 | -0.108% | 9,441 | -14.169% | |
| 2026-01-23 | 41.30 | 41.30 | 40.69 | 40.78 | -1.829% | 6,857 | -14.261% | |
| 2026-01-22 | 41.55 | 41.69 | 41.50 | 41.53 | +1.194% | 6,256 | -15.829% | |
| 2026-01-21 | 40.61 | 41.06 | 40.50 | 41.04 | +0.980% | 8,161 | -14.825% | |
| 2026-01-20 | 40.54 | 40.79 | 40.50 | 40.65 | -1.007% | 9,390 | -13.990% | |
| 2026-01-16 | 40.99 | 41.18 | 40.91 | 41.06 | +0.379% | 4,813 | -14.856% | |
| 2026-01-15 | 40.70 | 40.99 | 40.70 | 40.90 | +1.072% | 2,792 | -14.533% | |
| 2026-01-14 | 40.14 | 40.57 | 40.04 | 40.47 | -0.099% | 11,496 | -13.617% | |
| 2026-01-13 | 40.70 | 40.70 | 40.36 | 40.51 | +0.118% | 10,076 | -13.702% | |
| 2026-01-12 | 40.15 | 40.46 | 40.15 | 40.46 | -0.011% | 6,491 | -13.601% | |
| 2026-01-09 | 40.50 | 40.66 | 40.34 | 40.47 | +0.976% | 5,092 | -13.610% | |
| 2026-01-08 | 39.87 | 40.08 | 39.87 | 40.08 | +0.557% | 3,149 | -12.767% | |
| 2026-01-07 | 40.03 | 40.03 | 39.61 | 39.85 | -0.624% | 7,359 | -12.281% | |
| 2026-01-06 | 39.79 | 40.17 | 39.79 | 40.10 | +0.211% | 5,978 | -12.829% | |
| 2026-01-05 | 39.54 | 40.09 | 39.54 | 40.02 | +1.177% | 6,518 | -12.645% | |
| 2026-01-02 | 39.43 | 39.56 | 39.16 | 39.55 | +0.845% | 10,498 | -11.617% | |
| 2025-12-31 | 39.52 | 39.52 | 39.22 | 39.22 | -1.224% | 3,369 | -10.870% | |
| 2025-12-30 | 39.99 | 39.99 | 39.70 | 39.71 | -0.480% | 9,552 | -11.960% | |
| 2025-12-29 | 39.89 | 40.00 | 39.77 | 39.90 | -0.566% | 7,955 | -12.383% | |
| 2025-12-26 | 40.09 | 40.21 | 39.91 | 40.13 | -0.434% | 7,928 | -12.879% | |
| 2025-12-24 | 40.06 | 40.31 | 40.06 | 40.30 | -0.585% | 2,287 | -13.257% | |
| 2025-12-23 | 40.44 | 40.67 | 40.42 | 40.54 | -0.510% | 5,354 | -13.764% | |
| 2025-12-22 | 40.61 | 40.80 | 40.61 | 40.75 | +1.345% | 5,310 | -14.204% | |
| 2025-12-19 | 39.88 | 40.31 | 39.88 | 40.21 | +0.804% | 14,199 | -13.050% | |
| 2025-12-18 | 39.87 | 40.08 | 39.87 | 39.89 | +1.076% | 3,917 | -12.351% | |
| 2025-12-17 | 39.96 | 40.25 | 39.46 | 39.46 | -2.228% | 7,834 | -11.408% | |
| 2025-12-16 | 40.40 | 40.51 | 40.07 | 40.36 | -0.436% | 7,752 | -13.382% | |
| 2025-12-15 | 40.42 | 40.92 | 40.41 | 40.54 | -0.301% | 23,262 | -13.759% | |
| 2025-12-12 | 41.31 | 41.31 | 40.62 | 40.66 | -1.211% | 6,428 | -14.019% | |
| 2025-12-11 | 40.95 | 41.20 | 40.80 | 41.16 | +0.485% | 4,913 | -15.061% | |
| 2025-12-10 | 40.35 | 40.96 | 40.33 | 40.96 | +0.609% | 5,939 | -14.648% | |
| 2025-12-09 | 40.58 | 40.85 | 40.54 | 40.71 | +0.215% | 8,305 | -14.129% | |
| 2025-12-08 | 40.66 | 40.77 | 40.43 | 40.63 | +0.292% | 9,815 | -13.945% | |
| 2025-12-05 | 40.70 | 40.76 | 40.50 | 40.51 | -0.218% | 7,577 | -13.693% | |
| 2025-12-04 | 40.42 | 40.71 | 40.30 | 40.60 | +0.087% | 8,447 | -13.881% | |
| 2025-12-03 | 40.16 | 40.56 | 40.16 | 40.56 | +0.017% | 15,809 | -13.807% | |
| 2025-12-02 | 40.73 | 40.84 | 40.50 | 40.55 | +0.190% | 9,040 | -13.792% | |
| 2025-12-01 | 40.53 | 40.84 | 40.39 | 40.48 | -1.067% | 7,786 | -13.628% | |
| 2025-11-28 | 42.00 | 42.00 | 40.63 | 40.91 | -1.201% | 20,493 | -14.550% | |
| 2025-11-26 | 40.92 | 41.41 | 40.92 | 41.41 | +1.113% | 11,845 | -15.576% | |
| 2025-11-25 | 40.73 | 41.03 | 40.67 | 40.95 | +1.382% | 25,462 | -14.636% | |
| 2025-11-24 | 40.13 | 40.50 | 40.13 | 40.40 | +1.230% | 8,752 | -13.457% | |
| 2025-11-21 | 39.51 | 39.98 | 39.38 | 39.91 | +1.684% | 7,330 | -12.392% | |
| 2025-11-20 | 40.80 | 40.91 | 39.24 | 39.24 | -1.712% | 10,706 | -10.916% | |
| 2025-11-19 | 39.97 | 40.19 | 39.79 | 39.93 | -0.971% | 5,549 | -12.442% | |
| 2025-11-18 | 39.80 | 40.32 | 39.74 | 40.32 | +0.524% | 10,573 | -13.292% | |
| 2025-11-17 | 40.78 | 40.91 | 40.03 | 40.11 | -1.943% | 11,239 | -12.837% | |
| 2025-11-14 | 40.52 | 41.02 | 40.32 | 40.90 | -0.238% | 7,089 | -14.531% | |
| 2025-11-13 | 42.01 | 42.01 | 41.00 | 41.00 | -2.805% | 6,514 | -14.734% | |
| 2025-11-12 | 42.42 | 42.55 | 42.07 | 42.18 | -1.196% | 4,666 | -17.125% | |
| 2025-11-11 | 42.53 | 42.69 | 42.44 | 42.69 | +0.191% | 5,803 | -18.116% | |
| 2025-11-10 | 42.66 | 42.86 | 42.18 | 42.61 | +1.330% | 15,021 | -17.960% | |
| 2025-11-07 | 41.73 | 42.17 | 41.49 | 42.05 | +0.003% | 7,772 | -16.869% | |
| 2025-11-06 | 42.58 | 42.58 | 41.96 | 42.05 | -1.675% | 9,426 | -16.866% | |
| 2025-11-05 | 42.51 | 42.90 | 42.51 | 42.77 | +0.037% | 18,424 | -18.259% | |
| 2025-11-04 | 42.78 | 43.04 | 42.52 | 42.75 | -1.520% | 5,694 | -18.229% | |
| 2025-11-03 | 43.48 | 43.48 | 43.01 | 43.41 | -0.305% | 9,746 | -19.471% | |
| 2025-10-31 | 43.16 | 43.55 | 43.16 | 43.55 | +0.741% | 4,373 | -19.717% | |
| 2025-10-30 | 43.54 | 43.68 | 43.23 | 43.23 | -0.366% | 6,488 | -19.122% | |
| 2025-10-29 | 43.62 | 44.00 | 43.13 | 43.38 | -1.692% | 12,318 | -19.418% | |
| 2025-10-28 | 44.28 | 44.37 | 43.99 | 44.13 | -0.338% | 7,191 | -20.782% | |
| 2025-10-27 | 44.44 | 44.62 | 44.12 | 44.28 | +0.373% | 5,781 | -21.049% | |
| 2025-10-24 | 44.07 | 44.32 | 44.07 | 44.12 | +1.489% | 4,406 | -20.755% | |
| 2025-10-23 | 43.38 | 43.52 | 43.12 | 43.47 | +1.013% | 5,392 | -19.575% | |
| 2025-10-22 | 43.41 | 43.51 | 42.57 | 43.03 | -2.403% | 13,348 | -18.760% | |
| 2025-10-21 | 43.85 | 44.31 | 43.85 | 44.09 | -0.351% | 5,364 | -20.712% | |
| 2025-10-20 | 44.09 | 44.35 | 44.00 | 44.25 | +2.107% | 3,985 | -20.991% | |
| 2025-10-17 | 43.47 | 43.47 | 43.05 | 43.34 | -0.244% | 8,929 | -19.326% | |
| 2025-10-16 | 44.68 | 44.68 | 43.44 | 43.44 | -2.078% | 7,936 | -19.523% | |
| 2025-10-15 | 44.27 | 44.67 | 44.12 | 44.36 | +0.482% | 6,855 | -21.195% | |
| 2025-10-14 | 43.63 | 44.26 | 43.59 | 44.15 | -0.385% | 23,341 | -20.815% | |
| 2025-10-13 | 44.17 | 44.44 | 43.95 | 44.32 | +2.376% | 6,915 | -21.120% | |
| 2025-10-10 | 44.60 | 44.90 | 43.29 | 43.29 | -2.797% | 10,434 | -19.246% | |
| 2025-10-09 | 44.85 | 44.85 | 44.40 | 44.54 | -1.400% | 4,732 | -21.504% | |
| 2025-10-08 | 44.84 | 45.19 | 44.83 | 45.17 | +0.995% | 6,466 | -22.603% | |
| 2025-10-07 | 45.38 | 45.38 | 44.61 | 44.72 | -1.041% | 7,001 | -21.833% | |
| 2025-10-06 | 45.42 | 45.42 | 45.05 | 45.20 | +0.543% | 7,164 | -22.646% | |
| 2025-10-03 | 44.90 | 45.14 | 44.79 | 44.95 | +0.983% | 12,184 | -22.226% | |
| 2025-10-02 | 44.40 | 44.51 | 44.40 | 44.51 | +0.064% | 1,906 | -21.462% | |
| 2025-10-01 | 44.45 | 44.60 | 44.30 | 44.48 | +0.269% | 6,337 | -21.412% | |
| 2025-09-30 | 44.16 | 44.37 | 44.05 | 44.37 | +0.348% | 8,718 | -21.200% | |
| 2025-09-29 | 44.30 | 44.30 | 44.09 | 44.21 | +0.062% | 4,725 | -20.926% | |
| 2025-09-26 | 44.05 | 44.18 | 43.97 | 44.18 | +0.778% | 5,304 | -20.877% | |
| 2025-09-25 | 43.84 | 43.96 | 43.56 | 43.84 | -1.631% | 8,682 | -20.261% | |
| 2025-09-24 | 44.80 | 45.04 | 44.56 | 44.57 | -0.881% | 15,188 | -21.562% | |
| 2025-09-23 | 44.94 | 45.32 | 44.75 | 44.97 | +0.051% | 5,623 | -22.253% | |
| 2025-09-22 | 44.91 | 44.94 | 44.63 | 44.94 | +0.332% | 8,751 | -22.213% | |
| 2025-09-19 | 45.09 | 45.13 | 44.73 | 44.79 | -0.931% | 8,431 | -21.955% | |
| 2025-09-18 | 44.70 | 45.22 | 44.70 | 45.22 | +1.134% | 6,355 | -22.681% | |
| 2025-09-17 | 44.49 | 45.01 | 44.15 | 44.71 | +0.873% | 10,098 | -21.804% | |
| 2025-09-16 | 44.28 | 44.58 | 44.19 | 44.32 | -0.234% | 12,753 | -21.121% | |
| 2025-09-15 | 44.81 | 44.81 | 44.32 | 44.42 | +0.151% | 12,055 | -21.306% | |
| 2025-09-12 | 44.57 | 44.57 | 44.26 | 44.36 | -0.817% | 13,801 | -21.187% | |
| 2025-09-11 | 44.66 | 44.77 | 44.50 | 44.72 | +0.022% | 3,976 | -21.830% | |
| 2025-09-10 | 44.82 | 44.95 | 44.60 | 44.71 | -0.086% | 21,028 | -21.813% | |
| 2025-09-09 | 44.96 | 44.96 | 44.51 | 44.75 | -0.407% | 19,778 | -21.880% | |
| 2025-09-08 | 44.70 | 44.93 | 44.59 | 44.93 | +0.546% | 16,032 | -22.198% | |
| 2025-09-05 | 44.69 | 44.90 | 44.07 | 44.69 | +0.361% | 13,550 | -21.774% | |
| 2025-09-04 | 44.27 | 44.53 | 44.12 | 44.53 | +0.281% | 5,120 | -21.491% | |
| 2025-09-03 | 44.54 | 44.69 | 44.40 | 44.41 | -0.098% | 12,176 | -21.270% | |
| 2025-09-02 | 44.81 | 44.81 | 44.08 | 44.45 | -0.881% | 13,638 | -21.347% | |
| 2025-08-29 | 45.09 | 45.27 | 44.72 | 44.84 | -0.470% | 8,359 | -22.040% | |
| 2025-08-28 | 45.07 | 45.14 | 44.90 | 45.05 | -0.667% | 3,648 | -22.406% | |
| 2025-08-27 | 45.13 | 45.46 | 45.06 | 45.36 | +0.482% | 12,891 | -22.924% | |
| 2025-08-26 | 44.89 | 45.14 | 44.89 | 45.14 | +0.723% | 5,497 | -22.552% | |
| 2025-08-25 | 45.13 | 45.14 | 44.82 | 44.82 | -0.608% | 9,050 | -21.992% | |
| 2025-08-22 | 44.34 | 45.28 | 44.34 | 45.09 | +2.037% | 8,214 | -22.466% | |
| 2025-08-21 | 44.10 | 44.33 | 44.10 | 44.19 | -0.775% | 2,483 | -20.887% | |
| 2025-08-20 | 44.53 | 44.60 | 44.18 | 44.53 | -0.145% | 10,381 | -21.500% | |
| 2025-08-19 | 45.02 | 45.16 | 44.60 | 44.60 | -0.714% | 5,358 | -21.613% | |
| 2025-08-18 | 44.75 | 44.98 | 44.69 | 44.92 | +0.456% | 5,115 | -22.173% | |
| 2025-08-15 | 44.91 | 44.96 | 44.38 | 44.72 | -0.360% | 7,425 | -21.818% | |
| 2025-08-14 | 44.90 | 44.95 | 44.36 | 44.88 | -1.923% | 4,146 | -22.099% | |
| 2025-08-13 | 45.46 | 45.76 | 45.46 | 45.76 | +1.099% | 4,084 | -23.597% | |
| 2025-08-12 | 44.80 | 45.28 | 44.80 | 45.26 | +1.408% | 5,294 | -22.757% | |
| 2025-08-11 | 44.77 | 44.83 | 44.52 | 44.63 | +0.050% | 10,611 | -21.670% | |
| 2025-08-08 | 44.54 | 44.73 | 44.47 | 44.61 | +0.348% | 3,714 | -21.630% | |
| 2025-08-07 | 45.07 | 45.07 | 44.16 | 44.45 | -0.719% | 4,376 | -21.357% | |
| 2025-08-06 | 44.93 | 44.93 | 44.46 | 44.78 | +0.024% | 8,835 | -21.923% | |
| 2025-08-05 | 44.70 | 44.77 | 44.44 | 44.77 | +0.706% | 8,463 | -21.904% | |
| 2025-08-04 | 43.95 | 44.56 | 43.95 | 44.45 | +1.431% | 2,888 | -21.352% | |
| 2025-08-01 | 44.17 | 44.17 | 43.29 | 43.82 | -2.137% | 9,980 | -20.227% | |
| 2025-07-31 | 44.99 | 45.16 | 44.71 | 44.78 | -1.364% | 4,256 | -21.932% | |
| 2025-07-30 | 45.77 | 45.97 | 45.25 | 45.40 | -0.512% | 8,520 | -22.996% | |
| 2025-07-29 | 45.94 | 46.07 | 45.49 | 45.63 | -0.451% | 10,004 | -23.390% | |
| 2025-07-28 | 45.87 | 45.95 | 45.73 | 45.84 | +0.063% | 4,333 | -23.736% | |
| 2025-07-25 | 45.51 | 45.94 | 45.34 | 45.81 | +0.178% | 7,541 | -23.687% | |
| 2025-07-24 | 46.02 | 46.02 | 45.73 | 45.73 | -1.807% | 4,757 | -23.551% | |
| 2025-07-23 | 46.20 | 46.66 | 46.20 | 46.57 | +1.224% | 11,392 | -24.933% | |
| 2025-07-22 | 45.85 | 46.12 | 45.76 | 46.01 | +0.671% | 3,644 | -24.014% | |
| 2025-07-21 | 46.21 | 46.23 | 45.70 | 45.70 | -0.403% | 9,536 | -23.504% | |
| 2025-07-18 | 46.08 | 46.16 | 45.78 | 45.89 | -0.528% | 9,690 | -23.812% | |
| 2025-07-17 | 46.13 | 46.15 | 45.85 | 46.13 | -0.103% | 9,131 | -24.214% | |
| 2025-07-16 | 45.75 | 46.20 | 45.48 | 46.18 | +1.068% | 15,267 | -24.293% | |
| 2025-07-15 | 46.74 | 46.74 | 45.69 | 45.69 | -1.445% | 5,423 | -23.484% | |
| 2025-07-14 | 46.18 | 46.55 | 46.11 | 46.36 | +0.238% | 4,978 | -24.590% | |
| 2025-07-11 | 46.75 | 46.75 | 46.25 | 46.25 | -1.006% | 4,819 | -24.411% | |
| 2025-07-10 | 46.74 | 46.93 | 46.59 | 46.72 | -0.511% | 5,996 | -25.171% | |
| 2025-07-09 | 46.73 | 46.96 | 46.49 | 46.96 | +1.425% | 6,409 | -25.554% | |
| 2025-07-08 | 45.96 | 46.47 | 45.96 | 46.30 | +0.871% | 2,370 | -24.492% | |
| 2025-07-07 | 46.16 | 46.41 | 45.81 | 45.90 | -1.860% | 6,558 | -23.834% | |
| 2025-07-03 | 46.48 | 46.77 | 46.48 | 46.77 | +0.797% | 1,464 | -25.251% | |
| 2025-07-02 | 46.08 | 46.57 | 46.08 | 46.40 | +0.979% | 1,916 | -24.655% | |
| 2025-07-01 | 46.06 | 46.18 | 45.80 | 45.95 | -0.239% | 2,873 | -23.917% | |
| 2025-06-30 | 45.98 | 46.26 | 45.91 | 46.06 | +0.590% | 4,152 | -24.099% | |
| 2025-06-27 | 46.11 | 46.33 | 45.74 | 45.79 | +0.022% | 5,243 | -23.651% | |
| 2025-06-26 | 45.77 | 46.00 | 45.64 | 45.78 | +0.285% | 4,611 | -23.635% | |
| 2025-06-25 | 46.04 | 46.07 | 45.65 | 45.65 | -0.976% | 7,885 | -23.417% | |
| 2025-06-24 | 45.93 | 46.20 | 45.73 | 46.10 | +1.744% | 9,996 | -24.165% | |
| 2025-06-23 | 45.08 | 45.35 | 44.88 | 45.31 | +0.177% | 3,764 | -22.843% | |
| 2025-06-20 | 45.44 | 45.47 | 44.85 | 45.23 | -0.177% | 2,092 | -22.706% | Div $0.327 |
| 2025-06-18 | 45.37 | 45.44 | 45.31 | 45.31 | +0.133% | 4,143 | -22.843% | |
| 2025-06-17 | 45.21 | 45.54 | 45.21 | 45.25 | -0.374% | 3,711 | -22.740% | |
| 2025-06-16 | 45.98 | 45.98 | 43.06 | 45.42 | +1.001% | 3,545 | -23.030% | |
| 2025-06-13 | 45.11 | 45.11 | 44.76 | 44.97 | -1.555% | 2,180 | -22.259% | |
| 2025-06-12 | 45.55 | 45.80 | 45.55 | 45.68 | -1.217% | 1,641 | -23.468% | |
| 2025-06-11 | 46.39 | 46.75 | 46.05 | 46.24 | -0.282% | 6,914 | -24.399% | |
| 2025-06-10 | 46.20 | 46.58 | 46.20 | 46.37 | +0.600% | 2,044 | -24.612% | |
| 2025-06-09 | 45.86 | 46.35 | 45.86 | 46.10 | +1.002% | 4,098 | -24.160% | |
| 2025-06-06 | 45.46 | 45.75 | 45.32 | 45.64 | +1.467% | 7,859 | -23.401% | |
| 2025-06-05 | 44.98 | 44.98 | 44.63 | 44.98 | -0.310% | 1,558 | -22.277% | |
| 2025-06-04 | 45.02 | 45.22 | 44.86 | 45.12 | +0.282% | 4,203 | -22.518% | |
| 2025-06-03 | 44.65 | 44.99 | 44.58 | 44.99 | +1.074% | 5,765 | -22.299% | |
| 2025-06-02 | 44.19 | 44.60 | 44.19 | 44.52 | +0.735% | 5,346 | -21.465% | |
| 2025-05-30 | 44.03 | 44.45 | 44.03 | 44.19 | -0.495% | 3,255 | -20.887% | |
| 2025-05-29 | 44.34 | 44.41 | 44.34 | 44.41 | -1.025% | 985 | -21.279% | |
| 2025-05-28 | 45.05 | 45.08 | 44.70 | 44.87 | -0.299% | 5,093 | -22.086% | |
| 2025-05-27 | 45.04 | 45.04 | 44.49 | 45.00 | +1.774% | 5,218 | -22.319% | |
| 2025-05-23 | 43.75 | 44.22 | 43.55 | 44.22 | -0.361% | 3,539 | -20.941% | |
| 2025-05-22 | 43.59 | 44.38 | 43.59 | 44.38 | -0.538% | 8,114 | -21.226% | |
| 2025-05-21 | 45.40 | 45.40 | 44.44 | 44.62 | -2.342% | 5,355 | -21.649% | |
| 2025-05-20 | 45.53 | 45.69 | 45.42 | 45.69 | +0.088% | 3,237 | -23.484% | |
| 2025-05-19 | 45.19 | 45.73 | 45.19 | 45.65 | -0.653% | 9,533 | -23.417% | |
| 2025-05-16 | 45.48 | 45.98 | 45.48 | 45.95 | +1.256% | 12,220 | -23.917% | |
| 2025-05-15 | 45.10 | 45.48 | 45.06 | 45.38 | -0.440% | 2,508 | -22.962% | |
| 2025-05-14 | 45.94 | 45.94 | 45.41 | 45.58 | -0.887% | 13,613 | -23.301% | |
| 2025-05-13 | 46.05 | 46.06 | 45.62 | 45.99 | +0.565% | 8,839 | -23.981% | |
| 2025-05-12 | 45.86 | 46.00 | 45.25 | 45.73 | +3.748% | 10,337 | -23.551% | |
| 2025-05-09 | 44.26 | 44.30 | 43.76 | 44.08 | +0.291% | 9,690 | -20.686% | |
| 2025-05-08 | 43.80 | 44.08 | 43.39 | 43.95 | +1.034% | 5,726 | -20.455% | |
| 2025-05-07 | 43.35 | 43.76 | 43.35 | 43.50 | +0.369% | 8,591 | -19.632% | |
| 2025-05-06 | 43.30 | 43.47 | 43.26 | 43.34 | -0.778% | 5,139 | -19.335% | |
| 2025-05-05 | 43.84 | 43.90 | 43.49 | 43.68 | -0.433% | 6,004 | -19.963% | |
| 2025-05-02 | 43.67 | 43.92 | 43.45 | 43.87 | +1.822% | 15,607 | -20.310% | |
| 2025-05-01 | 43.00 | 43.29 | 43.00 | 43.08 | -0.428% | 4,733 | -18.858% | |
| 2025-04-30 | 42.89 | 43.27 | 42.36 | 43.27 | -0.150% | 17,557 | -19.205% | |
| 2025-04-29 | 43.03 | 43.40 | 42.75 | 43.34 | +0.670% | 4,246 | -19.326% | |
| 2025-04-28 | 42.98 | 43.10 | 42.62 | 43.05 | +0.827% | 6,936 | -18.785% | |
| 2025-04-25 | 42.47 | 42.71 | 42.29 | 42.69 | -0.027% | 8,865 | -18.114% | |
| 2025-04-24 | 42.24 | 42.76 | 42.19 | 42.70 | +0.129% | 4,638 | -18.136% | |
| 2025-04-23 | 43.25 | 43.55 | 42.65 | 42.65 | +2.327% | 9,003 | -18.030% | |
| 2025-04-22 | 41.56 | 41.75 | 41.28 | 41.68 | +2.054% | 2,785 | -16.123% | |
| 2025-04-21 | 41.04 | 41.04 | 40.60 | 40.84 | -1.892% | 3,170 | -14.400% | |
| 2025-04-17 | 41.40 | 41.63 | 41.08 | 41.63 | +0.093% | 3,770 | -16.020% | |
| 2025-04-16 | 41.72 | 41.88 | 41.07 | 41.59 | -0.787% | 6,717 | -15.941% | |
| 2025-04-15 | 41.72 | 42.07 | 41.70 | 41.92 | +0.528% | 5,068 | -16.603% | |
| 2025-04-14 | 41.64 | 42.34 | 41.07 | 41.70 | 0.000% | 5,018 | -16.163% |