RGYY
GraniteShares YieldBoost RGTI ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:27:20 AM EDT
5.57USD-0.714%(-0.04)10,383
5.4000Bid5.7800Ask0.3800SpreadPre-marketOct 5, 2026 8:35:30 AM EDT
5.9218USD+5.652%(+0.3168)
RGYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.5700 | 5.5700 | 5.5600 | 5.5700 | -0.536% | 10,383 | 0.000% | |
| 2026-10-02 | 5.7100 | 5.7100 | 5.6000 | 5.6000 | -2.439% | 13,316 | -0.536% | |
| 2026-10-01 | 5.7600 | 5.7800 | 5.7400 | 5.7400 | -0.023% | 13,467 | -2.962% | |
| 2026-09-30 | 5.7600 | 5.7800 | 5.7200 | 5.7413 | +0.460% | 8,582 | -2.984% | |
| 2026-09-29 | 5.7500 | 5.7500 | 5.7100 | 5.7150 | -0.349% | 10,690 | -2.537% | |
| 2026-09-28 | 5.8100 | 5.8600 | 5.7350 | 5.7350 | -0.950% | 23,146 | -2.877% | |
| 2026-09-25 | 5.7574 | 5.8063 | 5.7500 | 5.7900 | -1.026% | 11,186 | -3.800% | |
| 2026-09-24 | 5.7900 | 5.8600 | 5.7800 | 5.8500 | 0.000% | 28,558 | -4.786% | |
| 2026-09-23 | 5.8800 | 5.8800 | 5.8200 | 5.8500 | -0.341% | 16,476 | -4.786% | |
| 2026-09-22 | 5.8400 | 5.8700 | 5.8000 | 5.8700 | +0.686% | 11,438 | -5.111% | |
| 2026-09-21 | 5.8100 | 5.8500 | 5.7800 | 5.8300 | +1.215% | 12,880 | -4.460% | |
| 2026-09-18 | 5.8300 | 5.8300 | 5.7500 | 5.7600 | -2.124% | 6,919 | -3.299% | |
| 2026-09-17 | 5.8350 | 5.9100 | 5.8250 | 5.8850 | +2.403% | 15,117 | -5.353% | |
| 2026-09-16 | 5.8000 | 5.8084 | 5.6827 | 5.7469 | -0.830% | 16,741 | -3.078% | |
| 2026-09-15 | 5.8200 | 5.8300 | 5.7700 | 5.7950 | -0.430% | 7,505 | -3.883% | |
| 2026-09-14 | 5.7000 | 5.8400 | 5.7000 | 5.8200 | +0.258% | 16,697 | -4.296% | |
| 2026-09-11 | 5.8200 | 5.8500 | 5.8000 | 5.8050 | -1.154% | 5,426 | -4.048% | |
| 2026-09-10 | 5.8600 | 5.8900 | 5.8600 | 5.8728 | -0.212% | 9,541 | -5.156% | |
| 2026-09-09 | 5.8700 | 5.9100 | 5.8700 | 5.8853 | -0.586% | 3,263 | -5.357% | |
| 2026-09-08 | 5.8900 | 5.9200 | 5.8800 | 5.9200 | +1.530% | 12,560 | -5.912% | |
| 2026-09-04 | 5.7758 | 5.8500 | 5.7758 | 5.8308 | -1.089% | 14,753 | -4.473% | |
| 2026-09-03 | 5.9000 | 5.9100 | 5.8600 | 5.8950 | +0.597% | 18,200 | -5.513% | |
| 2026-09-02 | 5.8800 | 5.9200 | 5.8101 | 5.8600 | -1.014% | 20,214 | -4.949% | |
| 2026-09-01 | 5.9500 | 5.9600 | 5.9200 | 5.9200 | -2.149% | 11,638 | -5.912% | |
| 2026-08-31 | 6.0200 | 6.0500 | 6.0200 | 6.0500 | +0.249% | 16,564 | -7.934% | |
| 2026-08-28 | 6.0900 | 6.0947 | 6.0200 | 6.0350 | -2.740% | 21,895 | -7.705% | |
| 2026-08-27 | 6.2100 | 6.2262 | 6.1900 | 6.2050 | +0.323% | 19,398 | -10.234% | |
| 2026-08-26 | 6.3000 | 6.3150 | 6.1800 | 6.1850 | -2.431% | 28,886 | -9.943% | |
| 2026-08-25 | 6.3000 | 6.3800 | 6.2800 | 6.3391 | +1.022% | 5,756 | -12.133% | |
| 2026-08-24 | 6.3500 | 6.3500 | 6.2750 | 6.2750 | -2.444% | 6,955 | -11.235% | |
| 2026-08-21 | 6.3600 | 6.4500 | 6.3300 | 6.4322 | -0.061% | 7,880 | -13.404% | |
| 2026-08-20 | 6.5100 | 6.5100 | 6.4250 | 6.4361 | -1.211% | 8,796 | -13.457% | |
| 2026-08-19 | 6.6000 | 6.6200 | 6.5150 | 6.5150 | -1.660% | 7,621 | -14.505% | |
| 2026-08-18 | 6.6700 | 6.6900 | 6.6250 | 6.6250 | -1.409% | 10,675 | -15.925% | |
| 2026-08-17 | 6.7490 | 6.7490 | 6.7000 | 6.7197 | +0.145% | 17,400 | -17.109% | |
| 2026-08-14 | 6.7400 | 6.7500 | 6.7100 | 6.7100 | -1.541% | 13,822 | -16.990% | |
| 2026-08-13 | 6.7900 | 6.8600 | 6.7800 | 6.8150 | +0.442% | 27,892 | -18.269% | |
| 2026-08-12 | 6.7600 | 6.7850 | 6.7600 | 6.7850 | +0.370% | 17,345 | -17.907% | |
| 2026-08-11 | 6.7500 | 6.8200 | 6.7200 | 6.7600 | +0.446% | 10,129 | -17.604% | |
| 2026-08-10 | 6.6600 | 6.7399 | 6.6500 | 6.7300 | +0.074% | 8,680 | -17.236% | |
| 2026-08-07 | 6.6900 | 6.7291 | 6.6700 | 6.7250 | -0.591% | 13,374 | -17.175% | |
| 2026-08-06 | 6.7500 | 6.7900 | 6.7353 | 6.7650 | 0.000% | 21,222 | -17.664% | |
| 2026-08-05 | 6.7500 | 6.7800 | 6.7400 | 6.7650 | +0.074% | 7,506 | -17.664% | |
| 2026-08-04 | 6.8100 | 6.8100 | 6.7440 | 6.7600 | +0.297% | 20,051 | -17.604% | |
| 2026-08-03 | 6.6800 | 6.7600 | 6.6500 | 6.7400 | +0.974% | 33,749 | -17.359% | |
| 2026-07-31 | 6.6600 | 6.6900 | 6.6200 | 6.6750 | -0.891% | 21,396 | -16.554% | |
| 2026-07-30 | 6.6200 | 6.7500 | 6.6000 | 6.7350 | +1.737% | 23,792 | -17.298% | |
| 2026-07-29 | 6.7900 | 6.7900 | 6.6080 | 6.6200 | -1.999% | 12,516 | -15.861% | |
| 2026-07-28 | 6.7600 | 6.7890 | 6.6500 | 6.7550 | -1.602% | 13,342 | -17.543% | |
| 2026-07-27 | 6.8000 | 6.8650 | 6.8000 | 6.8650 | +1.478% | 14,247 | -18.864% | |
| 2026-07-24 | 6.8000 | 6.8000 | 6.7350 | 6.7650 | -2.169% | 55,933 | -17.664% | |
| 2026-07-23 | 6.8600 | 6.9900 | 6.8600 | 6.9150 | 0.000% | 44,526 | -19.450% | |
| 2026-07-22 | 6.8800 | 6.9300 | 6.8700 | 6.9150 | +0.725% | 29,203 | -19.450% | |
| 2026-07-21 | 6.8000 | 6.8700 | 6.8000 | 6.8652 | +1.556% | 15,463 | -18.866% | |
| 2026-07-20 | 6.8100 | 6.8100 | 6.7500 | 6.7600 | -0.368% | 37,892 | -17.604% | |
| 2026-07-17 | 6.7800 | 6.7850 | 6.7400 | 6.7850 | -2.233% | 5,374 | -17.907% | |
| 2026-07-16 | 7.0100 | 7.0500 | 6.9200 | 6.9400 | -1.839% | 25,679 | -19.741% | |
| 2026-07-15 | 7.2400 | 7.2400 | 7.0456 | 7.0700 | -1.257% | 14,252 | -21.216% | |
| 2026-07-14 | 7.1600 | 7.1700 | 7.0700 | 7.1600 | +0.421% | 22,793 | -22.207% | |
| 2026-07-13 | 7.2000 | 7.2000 | 7.0900 | 7.1300 | -1.451% | 9,159 | -21.879% | |
| 2026-07-10 | 7.2900 | 7.3400 | 7.1700 | 7.2350 | -3.041% | 35,394 | -23.013% | |
| 2026-07-09 | 7.4700 | 7.5200 | 7.4400 | 7.4619 | -0.313% | 98,983 | -25.354% | |
| 2026-07-08 | 7.4409 | 7.4900 | 7.4400 | 7.4853 | +0.339% | 14,865 | -25.587% | |
| 2026-07-07 | 7.5800 | 7.5800 | 7.4400 | 7.4600 | -1.971% | 9,709 | -25.335% | |
| 2026-07-06 | 7.4500 | 7.6750 | 7.4500 | 7.6100 | +0.334% | 11,782 | -26.807% | |
| 2026-07-02 | 7.6400 | 7.7599 | 7.5000 | 7.5847 | -2.885% | 22,192 | -26.563% | |
| 2026-07-01 | 7.8900 | 7.9800 | 7.8100 | 7.8100 | -1.637% | 31,677 | -28.681% | |
| 2026-06-30 | 7.8600 | 7.9400 | 7.8450 | 7.9400 | +0.829% | 52,615 | -29.849% | |
| 2026-06-29 | 7.7500 | 7.8747 | 7.7500 | 7.8747 | +1.282% | 10,942 | -29.267% | |
| 2026-06-26 | 7.7800 | 7.8000 | 7.7200 | 7.7750 | -2.140% | 20,997 | -28.360% | |
| 2026-06-25 | 8.1200 | 8.1200 | 7.9450 | 7.9450 | -1.026% | 53,828 | -29.893% | |
| 2026-06-24 | 8.2300 | 8.2300 | 8.0150 | 8.0274 | -2.816% | 16,788 | -30.613% | |
| 2026-06-23 | 8.2200 | 8.3100 | 8.2200 | 8.2600 | +0.243% | 24,783 | -32.567% | |
| 2026-06-22 | 8.1200 | 8.3000 | 8.1200 | 8.2400 | +0.122% | 6,962 | -32.403% | |
| 2026-06-18 | 8.0900 | 8.2300 | 7.9600 | 8.2300 | 0.000% | 13,563 | -32.321% | |
| 2026-06-17 | 8.2900 | 8.3000 | 8.2300 | 8.2300 | +0.122% | 15,618 | -32.321% | |
| 2026-06-16 | 8.3300 | 8.3300 | 8.2200 | 8.2200 | -1.202% | 5,735 | -32.238% | |
| 2026-06-15 | 8.3400 | 8.3493 | 8.2791 | 8.3200 | +1.217% | 9,725 | -33.053% | |
| 2026-06-12 | 8.1500 | 8.2400 | 8.1401 | 8.2200 | -0.635% | 10,758 | -32.238% | |
| 2026-06-11 | 8.2000 | 8.3300 | 8.2000 | 8.2725 | +1.138% | 9,189 | -32.668% | |
| 2026-06-10 | 8.2200 | 8.2400 | 8.1794 | 8.1794 | -0.007% | 8,865 | -31.902% | |
| 2026-06-09 | 8.2700 | 8.3600 | 8.1600 | 8.1800 | -1.566% | 5,169 | -31.907% | |
| 2026-06-08 | 8.2507 | 8.3800 | 8.2507 | 8.3101 | +0.607% | 11,905 | -32.973% | |
| 2026-06-05 | 8.3400 | 8.3700 | 8.2500 | 8.2600 | -3.999% | 39,749 | -32.567% | |
| 2026-06-04 | 8.5600 | 8.6600 | 8.5300 | 8.6041 | -0.272% | 18,035 | -35.263% | |
| 2026-06-03 | 8.8200 | 8.8200 | 8.5700 | 8.6276 | -2.025% | 15,698 | -35.440% | |
| 2026-06-02 | 8.7200 | 8.8059 | 8.6850 | 8.8059 | +1.159% | 8,765 | -36.747% | |
| 2026-06-01 | 8.7100 | 8.7500 | 8.6300 | 8.7050 | -0.514% | 14,414 | -36.014% | |
| 2026-05-29 | 8.6700 | 8.7500 | 8.6250 | 8.7500 | -2.541% | 17,065 | -36.343% | |
| 2026-05-28 | 8.8389 | 9.0100 | 8.8389 | 8.9781 | +1.677% | 13,588 | -37.960% | |
| 2026-05-27 | 8.8500 | 8.8700 | 8.8150 | 8.8300 | -0.057% | 6,423 | -36.920% | |
| 2026-05-26 | 8.8800 | 8.8800 | 8.7800 | 8.8350 | -0.395% | 37,626 | -36.955% | |
| 2026-05-22 | 8.9000 | 8.9300 | 8.8300 | 8.8700 | -1.499% | 18,489 | -37.204% | |
| 2026-05-21 | 9.0100 | 9.0600 | 8.9500 | 9.0050 | +2.621% | 58,078 | -38.145% | |
| 2026-05-20 | 8.7700 | 8.8090 | 8.7500 | 8.7750 | +0.228% | 4,522 | -36.524% | |
| 2026-05-19 | 8.8000 | 8.8000 | 8.6800 | 8.7550 | -0.511% | 13,596 | -36.379% | |
| 2026-05-18 | 8.9700 | 8.9700 | 8.7700 | 8.8000 | -1.731% | 10,118 | -36.705% | |
| 2026-05-15 | 9.0800 | 9.0800 | 8.9300 | 8.9550 | -5.001% | 14,756 | -37.800% | |
| 2026-05-14 | 9.2600 | 9.4800 | 9.2200 | 9.4264 | +1.544% | 15,060 | -40.911% | |
| 2026-05-13 | 9.4200 | 9.4200 | 9.2633 | 9.2831 | -1.163% | 3,352 | -39.998% | |
| 2026-05-12 | 9.6200 | 9.6700 | 9.3200 | 9.3923 | -1.959% | 5,997 | -40.696% | |
| 2026-05-11 | 9.4000 | 9.6100 | 9.4000 | 9.5800 | +1.699% | 4,546 | -41.858% | |
| 2026-05-08 | 9.3600 | 9.4300 | 9.2400 | 9.4200 | -0.894% | 8,092 | -40.870% | |
| 2026-05-07 | 9.6365 | 9.6400 | 9.4700 | 9.5050 | -1.554% | 4,693 | -41.399% | |
| 2026-05-06 | 9.6300 | 9.6600 | 9.5900 | 9.6550 | +0.941% | 8,607 | -42.310% | |
| 2026-05-05 | 9.5000 | 9.5900 | 9.4350 | 9.5650 | +0.790% | 5,195 | -41.767% | |
| 2026-05-04 | 9.4700 | 9.5350 | 9.4000 | 9.4900 | +0.596% | 4,330 | -41.307% | |
| 2026-05-01 | 9.3100 | 9.4338 | 9.3000 | 9.4338 | -1.731% | 2,461 | -40.957% | |
| 2026-04-30 | 9.3800 | 9.6000 | 9.3700 | 9.6000 | +3.060% | 5,511 | -41.979% | |
| 2026-04-29 | 9.3400 | 9.3600 | 9.2000 | 9.3150 | -0.428% | 4,735 | -40.204% | |
| 2026-04-28 | 9.3700 | 9.3800 | 9.3500 | 9.3550 | -1.005% | 2,073 | -40.460% | |
| 2026-04-27 | 9.4100 | 9.4500 | 9.3500 | 9.4500 | +0.106% | 3,837 | -41.058% | |
| 2026-04-24 | 9.4600 | 9.4699 | 9.4100 | 9.4400 | -2.299% | 4,194 | -40.996% | |
| 2026-04-23 | 9.8200 | 9.8600 | 9.6500 | 9.6621 | -2.670% | 5,114 | -42.352% | |
| 2026-04-22 | 10.0300 | 10.2100 | 9.9050 | 9.9272 | -0.479% | 6,956 | -43.892% | |
| 2026-04-21 | 10.1750 | 10.1900 | 9.9750 | 9.9750 | -2.327% | 5,457 | -44.160% | |
| 2026-04-20 | 10.1606 | 10.2600 | 10.1246 | 10.2127 | -0.218% | 5,714 | -45.460% | |
| 2026-04-17 | 10.2500 | 10.2550 | 10.1801 | 10.2350 | -1.823% | 6,195 | -45.579% | |
| 2026-04-16 | 10.3599 | 10.4600 | 10.3000 | 10.4250 | +0.482% | 6,490 | -46.571% | |
| 2026-04-15 | 10.3450 | 10.4200 | 10.3400 | 10.3750 | +0.387% | 7,922 | -46.313% | |
| 2026-04-14 | 10.2800 | 10.3500 | 10.2800 | 10.3350 | +1.768% | 2,112 | -46.105% | |
| 2026-04-13 | 9.9800 | 10.2000 | 9.9000 | 10.1555 | +1.000% | 1,707 | -45.153% | |
| 2026-04-10 | 9.9900 | 10.0550 | 9.9200 | 10.0550 | -0.297% | 4,131 | -44.605% | |
| 2026-04-09 | 10.0200 | 10.1800 | 10.0200 | 10.0850 | -0.294% | 16,687 | -44.769% | |
| 2026-04-08 | 10.1100 | 10.1147 | 10.0338 | 10.1147 | +2.039% | 2,640 | -44.932% | |
| 2026-04-07 | 9.9400 | 9.9400 | 9.7800 | 9.9126 | -0.756% | 1,296 | -43.809% | |
| 2026-04-06 | 9.9550 | 9.9881 | 9.9400 | 9.9881 | +0.131% | 1,804 | -44.234% | |
| 2026-04-02 | 9.4326 | 9.9750 | 9.4326 | 9.9750 | -0.250% | 2,386 | -44.160% | |
| 2026-04-01 | 10.0900 | 10.0900 | 10.0000 | 10.0000 | -1.088% | 2,193 | -44.300% | |
| 2026-03-31 | 9.9400 | 10.1100 | 9.9100 | 10.1100 | +2.328% | 6,719 | -44.906% | |
| 2026-03-30 | 9.9900 | 10.0100 | 9.8650 | 9.8800 | -1.249% | 2,332 | -43.623% | |
| 2026-03-27 | 10.1800 | 10.1900 | 9.9900 | 10.0050 | -4.037% | 5,815 | -44.328% | |
| 2026-03-26 | 10.5000 | 10.5000 | 10.3910 | 10.4259 | -1.550% | 12,237 | -46.575% | |
| 2026-03-25 | 11.0000 | 11.0200 | 10.5200 | 10.5900 | -2.486% | 6,841 | -47.403% | |
| 2026-03-24 | 10.8450 | 10.9750 | 10.7700 | 10.8600 | +0.174% | 28,691 | -48.711% | |
| 2026-03-23 | 10.5500 | 10.8411 | 10.5500 | 10.8411 | +2.082% | 13,961 | -48.621% | |
| 2026-03-20 | 10.6600 | 10.6600 | 10.5300 | 10.6200 | -3.705% | 6,524 | -47.552% | |
| 2026-03-19 | 11.3600 | 11.3600 | 10.8800 | 11.0286 | -1.205% | 4,921 | -49.495% | |
| 2026-03-18 | 11.3200 | 11.3600 | 11.1200 | 11.1631 | -2.033% | 36,439 | -50.103% | |
| 2026-03-17 | 11.3500 | 11.3947 | 11.2801 | 11.3947 | -0.127% | 2,516 | -51.118% | |
| 2026-03-16 | 11.5100 | 11.5350 | 11.3300 | 11.4092 | -0.573% | 5,745 | -51.180% | |
| 2026-03-13 | 11.6000 | 11.7950 | 11.4750 | 11.4750 | -2.382% | 3,010 | -51.460% | |
| 2026-03-12 | 11.9300 | 11.9300 | 11.7001 | 11.7550 | -2.653% | 12,545 | -52.616% | |
| 2026-03-11 | 12.2600 | 12.2850 | 12.0753 | 12.0753 | -1.101% | 2,482 | -53.873% | |
| 2026-03-10 | 12.2600 | 12.4250 | 12.2097 | 12.2097 | -1.455% | 2,319 | -54.381% | |
| 2026-03-09 | 12.0700 | 12.3900 | 12.0220 | 12.3900 | +1.390% | 3,373 | -55.044% | |
| 2026-03-06 | 12.2400 | 12.3700 | 12.1450 | 12.2202 | -2.290% | 5,267 | -54.420% | |
| 2026-03-05 | 12.6300 | 12.6300 | 12.3700 | 12.5066 | -1.649% | 7,527 | -55.464% | |
| 2026-03-04 | 12.3400 | 12.7500 | 12.2500 | 12.7163 | +3.385% | 4,115 | -56.198% | |
| 2026-03-03 | 12.3000 | 12.5100 | 12.2100 | 12.2999 | -1.591% | 5,075 | -54.715% | |
| 2026-03-02 | 12.3000 | 12.4987 | 12.3000 | 12.4987 | +0.070% | 5,526 | -55.435% | |
| 2026-02-27 | 12.3810 | 12.5099 | 12.2750 | 12.4900 | -3.253% | 9,648 | -55.404% | |
| 2026-02-26 | 12.9200 | 12.9900 | 12.5600 | 12.9100 | +0.781% | 17,371 | -56.855% | |
| 2026-02-25 | 12.6500 | 12.8300 | 12.6400 | 12.8100 | +2.698% | 4,658 | -56.518% | |
| 2026-02-24 | 12.3200 | 12.4900 | 12.3000 | 12.4735 | +1.700% | 2,763 | -55.345% | |
| 2026-02-23 | 12.1000 | 12.2994 | 12.0500 | 12.2650 | +0.615% | 3,012 | -54.586% | |
| 2026-02-20 | 12.2800 | 12.2800 | 12.0446 | 12.1900 | -4.392% | 8,002 | -54.307% | |
| 2026-02-19 | 12.4400 | 12.8300 | 12.4400 | 12.7500 | +0.343% | 16,205 | -56.314% | |
| 2026-02-18 | 12.5100 | 12.8200 | 12.2300 | 12.7064 | +1.489% | 13,999 | -56.164% | |
| 2026-02-17 | 12.6000 | 12.6200 | 12.4150 | 12.5200 | -1.925% | 21,866 | -55.511% | |
| 2026-02-13 | 12.6000 | 12.7850 | 12.4650 | 12.7657 | -1.245% | 11,277 | -56.367% | |
| 2026-02-12 | 13.2200 | 13.3738 | 12.8401 | 12.9267 | -4.159% | 20,136 | -56.911% | |
| 2026-02-11 | 14.0400 | 14.0400 | 13.4200 | 13.4876 | -3.518% | 6,615 | -58.703% | |
| 2026-02-10 | 14.2000 | 14.3800 | 13.9500 | 13.9794 | -2.422% | 10,739 | -60.156% | |
| 2026-02-09 | 14.1000 | 14.5500 | 14.1000 | 14.3264 | +0.045% | 8,388 | -61.121% | |
| 2026-02-06 | 13.6800 | 14.3800 | 13.6800 | 14.3200 | +1.899% | 5,540 | -61.103% | |
| 2026-02-05 | 14.3100 | 14.3100 | 14.0200 | 14.0531 | -5.636% | 10,286 | -60.365% | |
| 2026-02-04 | 15.1700 | 15.1700 | 14.7106 | 14.8924 | -1.437% | 7,076 | -62.598% | |
| 2026-02-03 | 15.1800 | 15.1800 | 14.9400 | 15.1096 | +0.196% | 7,707 | -63.136% | |
| 2026-02-02 | 15.1300 | 15.1500 | 15.0200 | 15.0800 | -0.724% | 3,852 | -63.064% | |
| 2026-01-30 | 15.5000 | 15.5000 | 15.1400 | 15.1900 | -4.774% | 10,261 | -63.331% | |
| 2026-01-29 | 16.6300 | 16.8400 | 15.9200 | 15.9515 | -5.424% | 24,030 | -65.082% | |
| 2026-01-28 | 17.2100 | 17.2100 | 16.8300 | 16.8664 | -2.054% | 15,935 | -66.976% | |
| 2026-01-27 | 17.2100 | 17.3300 | 16.9600 | 17.2201 | +0.791% | 20,544 | -67.654% | |
| 2026-01-26 | 17.9800 | 17.9800 | 17.0200 | 17.0850 | -4.017% | 26,444 | -67.398% | |
| 2026-01-23 | 18.3500 | 18.4400 | 17.7500 | 17.8000 | -5.621% | 15,901 | -68.708% | |
| 2026-01-22 | 18.6200 | 18.9500 | 18.6200 | 18.8601 | +2.269% | 14,838 | -70.467% | |
| 2026-01-21 | 19.8900 | 19.8900 | 18.2500 | 18.4417 | -4.722% | 15,775 | -69.797% | |
| 2026-01-20 | 19.0200 | 20.0300 | 18.7400 | 19.3556 | -0.702% | 9,080 | -71.223% | |
| 2026-01-16 | 19.3300 | 19.5900 | 18.8400 | 19.4924 | -0.765% | 10,655 | -71.425% | |
| 2026-01-15 | 20.3625 | 20.3625 | 19.6427 | 19.6427 | -1.994% | 35,812 | -71.643% | |
| 2026-01-14 | 19.2700 | 20.0423 | 18.6500 | 20.0423 | +4.851% | 22,839 | -72.209% | |
| 2026-01-13 | 19.6700 | 19.6700 | 19.1150 | 19.1150 | -2.146% | 7,608 | -70.861% | |
| 2026-01-12 | 18.6900 | 19.6100 | 18.6900 | 19.5343 | +2.236% | 5,768 | -71.486% | |
| 2026-01-09 | 19.3400 | 19.5591 | 19.1071 | 19.1071 | -2.912% | 11,191 | -70.849% | |
| 2026-01-08 | 19.4700 | 19.9860 | 19.4700 | 19.6801 | +0.332% | 21,664 | -71.697% | |
| 2026-01-07 | 19.6400 | 19.7900 | 19.6000 | 19.6150 | +0.003% | 13,792 | -71.603% | |
| 2026-01-06 | 19.5900 | 19.6145 | 19.5900 | 19.6145 | +0.458% | 927 | -71.603% | |
| 2026-01-05 | 19.4800 | 19.6000 | 19.3900 | 19.5250 | +2.101% | 7,331 | -71.472% | |
| 2026-01-02 | 18.6100 | 19.1233 | 18.4700 | 19.1233 | +0.332% | 2,470 | -70.873% | Div $0.499 |
| 2025-12-31 | 19.1550 | 19.2000 | 19.0600 | 19.0600 | -0.567% | 6,485 | -70.776% | |
| 2025-12-30 | 19.2850 | 19.3550 | 19.0300 | 19.1687 | -1.218% | 3,268 | -70.942% | |
| 2025-12-29 | 19.2700 | 19.4050 | 19.2700 | 19.4050 | -0.412% | 2,646 | -71.296% | |
| 2025-12-26 | 20.2800 | 20.2800 | 19.4852 | 19.4852 | -6.126% | 4,133 | -71.414% | Div $0.556 |
| 2025-12-24 | 20.9300 | 20.9300 | 20.6950 | 20.7568 | -1.182% | 14,108 | -73.165% | |
| 2025-12-23 | 21.1200 | 21.3000 | 20.9093 | 21.0051 | -1.846% | 7,493 | -73.483% | |
| 2025-12-22 | 21.3200 | 21.4200 | 21.3200 | 21.4002 | +2.438% | 959 | -73.972% | |
| 2025-12-19 | 20.3000 | 20.8909 | 20.3000 | 20.8909 | +0.392% | 6,991 | -73.338% | |
| 2025-12-18 | 21.0716 | 21.0716 | 20.6500 | 20.8094 | +0.479% | 13,656 | -73.233% | |
| 2025-12-17 | 21.1956 | 21.3100 | 20.7102 | 20.7102 | -1.544% | 2,547 | -73.105% | |
| 2025-12-16 | 20.9600 | 21.0350 | 20.8000 | 21.0350 | +0.361% | 6,734 | -73.520% | |
| 2025-12-15 | 21.3200 | 21.3800 | 20.9593 | 20.9593 | -2.635% | 11,720 | -73.425% | |
| 2025-12-12 | 21.8500 | 22.0200 | 21.3200 | 21.5265 | -4.226% | 3,947 | -74.125% | |
| 2025-12-11 | 21.8916 | 22.5600 | 21.8916 | 22.4764 | +0.621% | 13,375 | -75.218% | |
| 2025-12-10 | 22.4401 | 22.7300 | 22.3100 | 22.3377 | +3.153% | 16,836 | -75.065% | |
| 2025-12-09 | 21.6697 | 21.6800 | 21.6300 | 21.6550 | -6.296% | 16,009 | -74.278% | |
| 2025-12-08 | 22.9300 | 23.1700 | 22.9300 | 23.1100 | -0.022% | 8,329 | -75.898% | |
| 2025-12-05 | 23.2200 | 23.2200 | 23.0660 | 23.1150 | -2.535% | 2,921 | -75.903% | |
| 2025-12-04 | 23.5700 | 23.9000 | 23.4524 | 23.7163 | +1.494% | 8,400 | -76.514% | |
| 2025-12-03 | 22.8000 | 23.3673 | 22.6300 | 23.3673 | +2.557% | 6,756 | -76.163% | |
| 2025-12-02 | 22.8300 | 22.9500 | 22.5599 | 22.7847 | +1.175% | 13,548 | -75.554% | |
| 2025-12-01 | 23.0790 | 23.0790 | 22.4994 | 22.5200 | -5.560% | 4,429 | -75.266% | |
| 2025-11-28 | 23.8200 | 24.0606 | 23.8200 | 23.8459 | -2.467% | 2,604 | -76.642% | Div $0.662 |
| 2025-11-26 | 25.0150 | 25.0150 | 24.4490 | 24.4490 | -1.332% | 19,653 | -77.218% | |
| 2025-11-25 | 24.5100 | 24.7791 | 24.4800 | 24.7791 | 0.000% | 1,594 | -77.521% |