RTYY
GraniteShares YieldBoost RIOT ETF
stockNASDAQETF
At CloseOct 2, 2026 2:17:07 PM EDT
7.69USD-1.851%(-0.14)19,163
Pre-marketOct 2, 2026 8:38:30 AM EDT
7.88USD+0.574%(+0.04)
After-hoursOct 2, 2026 4:50:30 PM EDT
7.52USD-2.211%(-0.17)
RTYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.8000 | 7.8000 | 7.6700 | 7.6950 | -2.161% | 70,128 | 0.000% | |
| 2026-10-01 | 7.8800 | 7.8800 | 7.8000 | 7.8650 | -0.464% | 106,687 | -2.161% | |
| 2026-09-30 | 7.9600 | 7.9600 | 7.8801 | 7.9017 | -0.482% | 9,623 | -2.616% | |
| 2026-09-29 | 7.9900 | 8.0400 | 7.8400 | 7.9400 | -0.626% | 10,098 | -3.086% | |
| 2026-09-28 | 8.1600 | 8.1600 | 7.9497 | 7.9900 | -0.701% | 8,866 | -3.692% | |
| 2026-09-25 | 8.2200 | 8.2200 | 7.9900 | 8.0464 | -2.821% | 128,189 | -4.367% | |
| 2026-09-24 | 8.3300 | 8.3700 | 8.2600 | 8.2800 | -1.016% | 149,950 | -7.065% | |
| 2026-09-23 | 8.3700 | 8.3800 | 8.3600 | 8.3650 | +0.060% | 36,850 | -8.010% | |
| 2026-09-22 | 8.3400 | 8.3800 | 8.3300 | 8.3600 | +0.420% | 23,070 | -7.955% | |
| 2026-09-21 | 8.3500 | 8.3500 | 8.3100 | 8.3250 | +0.060% | 16,493 | -7.568% | |
| 2026-09-18 | 8.3300 | 8.3300 | 8.2500 | 8.3200 | -1.422% | 121,541 | -7.512% | |
| 2026-09-17 | 8.3600 | 8.4400 | 8.3099 | 8.4400 | +2.056% | 125,109 | -8.827% | |
| 2026-09-16 | 8.2800 | 8.3400 | 8.2500 | 8.2700 | +0.121% | 6,450 | -6.953% | |
| 2026-09-15 | 8.3800 | 8.3900 | 8.2600 | 8.2600 | -1.531% | 11,452 | -6.840% | |
| 2026-09-14 | 8.3600 | 8.4600 | 8.3600 | 8.3884 | -0.791% | 13,430 | -8.266% | |
| 2026-09-11 | 8.4000 | 8.5000 | 8.4000 | 8.4553 | -1.165% | 51,930 | -8.992% | |
| 2026-09-10 | 8.5700 | 8.6000 | 8.5100 | 8.5550 | -0.639% | 16,544 | -10.053% | |
| 2026-09-09 | 8.6600 | 8.6650 | 8.5700 | 8.6100 | -0.458% | 10,779 | -10.627% | |
| 2026-09-08 | 8.5800 | 8.6800 | 8.5800 | 8.6496 | +0.111% | 37,457 | -11.036% | |
| 2026-09-04 | 8.6000 | 8.6800 | 8.5600 | 8.6400 | -1.482% | 109,741 | -10.938% | |
| 2026-09-03 | 8.5850 | 8.7900 | 8.5850 | 8.7700 | +2.334% | 76,656 | -12.258% | |
| 2026-09-02 | 8.5800 | 8.6100 | 8.5500 | 8.5700 | -0.291% | 12,181 | -10.210% | |
| 2026-09-01 | 8.6400 | 8.6400 | 8.5827 | 8.5950 | -1.546% | 8,752 | -10.471% | |
| 2026-08-31 | 8.6900 | 8.7300 | 8.6100 | 8.7300 | +0.345% | 21,278 | -11.856% | |
| 2026-08-28 | 8.9600 | 8.9600 | 8.6900 | 8.7000 | -4.579% | 17,192 | -11.552% | |
| 2026-08-27 | 9.1500 | 9.1700 | 9.1150 | 9.1175 | -0.246% | 47,876 | -15.602% | |
| 2026-08-26 | 9.1100 | 9.1400 | 9.0501 | 9.1400 | +0.550% | 12,217 | -15.810% | |
| 2026-08-25 | 9.0100 | 9.1100 | 9.0000 | 9.0900 | +1.225% | 20,930 | -15.347% | |
| 2026-08-24 | 8.9300 | 9.0290 | 8.9300 | 8.9800 | +0.786% | 9,089 | -14.310% | |
| 2026-08-21 | 9.0400 | 9.0600 | 8.9000 | 8.9100 | -2.603% | 17,748 | -13.636% | |
| 2026-08-20 | 9.0700 | 9.1700 | 9.0700 | 9.1481 | +1.045% | 24,210 | -15.884% | |
| 2026-08-19 | 9.0600 | 9.1800 | 8.9800 | 9.0535 | -0.217% | 11,817 | -15.005% | |
| 2026-08-18 | 9.1800 | 9.2882 | 9.0509 | 9.0732 | -1.558% | 24,876 | -15.190% | |
| 2026-08-17 | 9.0800 | 9.2168 | 9.0800 | 9.2168 | +1.216% | 16,296 | -16.511% | |
| 2026-08-14 | 9.1800 | 9.1900 | 9.0500 | 9.1061 | -2.478% | 44,556 | -15.496% | |
| 2026-08-13 | 9.4300 | 9.5200 | 9.3375 | 9.3375 | -1.458% | 64,757 | -17.590% | |
| 2026-08-12 | 9.7900 | 9.7900 | 9.4650 | 9.4757 | -0.882% | 8,840 | -18.792% | |
| 2026-08-11 | 9.8000 | 9.8000 | 9.4662 | 9.5600 | +0.738% | 28,654 | -19.508% | |
| 2026-08-10 | 9.4900 | 9.5450 | 9.4800 | 9.4900 | -1.146% | 42,667 | -18.915% | |
| 2026-08-07 | 9.6400 | 9.6539 | 9.5819 | 9.6000 | -2.327% | 30,103 | -19.844% | |
| 2026-08-06 | 9.8099 | 9.9100 | 9.7750 | 9.8287 | +0.038% | 102,205 | -21.709% | |
| 2026-08-05 | 9.8200 | 9.8600 | 9.8100 | 9.8250 | +0.112% | 12,561 | -21.679% | |
| 2026-08-04 | 9.8307 | 9.8800 | 9.7900 | 9.8140 | -0.004% | 15,501 | -21.592% | |
| 2026-08-03 | 9.6850 | 9.8180 | 9.6850 | 9.8144 | +1.023% | 27,647 | -21.595% | |
| 2026-07-31 | 9.7700 | 9.8192 | 9.7100 | 9.7150 | -2.998% | 21,925 | -20.793% | |
| 2026-07-30 | 9.9800 | 10.0400 | 9.9550 | 10.0153 | +2.145% | 40,496 | -23.168% | |
| 2026-07-29 | 9.8600 | 9.8600 | 9.8000 | 9.8050 | -1.060% | 9,105 | -21.520% | |
| 2026-07-28 | 9.8899 | 9.9600 | 9.8600 | 9.9100 | -0.950% | 6,664 | -22.351% | |
| 2026-07-27 | 10.1599 | 10.1599 | 9.9200 | 10.0050 | -0.547% | 13,995 | -23.088% | |
| 2026-07-24 | 10.2100 | 10.2100 | 10.0600 | 10.0600 | -2.472% | 26,446 | -23.509% | |
| 2026-07-23 | 10.2700 | 10.3598 | 10.2700 | 10.3150 | +0.292% | 2,410 | -25.400% | |
| 2026-07-22 | 10.2500 | 10.2850 | 10.2500 | 10.2850 | +0.390% | 6,982 | -25.182% | |
| 2026-07-21 | 10.1200 | 10.2700 | 10.1200 | 10.2450 | +1.536% | 14,553 | -24.890% | |
| 2026-07-20 | 9.9800 | 10.1150 | 9.9800 | 10.0900 | +1.616% | 6,344 | -23.736% | |
| 2026-07-17 | 9.9400 | 9.9600 | 9.8600 | 9.9295 | -2.181% | 6,113 | -22.504% | |
| 2026-07-16 | 10.2600 | 10.2600 | 10.1500 | 10.1509 | -2.333% | 3,184 | -24.194% | |
| 2026-07-15 | 10.3700 | 10.4800 | 10.3700 | 10.3934 | -0.841% | 1,629 | -25.963% | |
| 2026-07-14 | 10.6300 | 10.6300 | 10.3500 | 10.4816 | +0.071% | 30,878 | -26.586% | |
| 2026-07-13 | 10.5300 | 10.5300 | 10.4000 | 10.4742 | -1.302% | 6,587 | -26.534% | |
| 2026-07-10 | 10.7100 | 10.7100 | 10.5955 | 10.6124 | -2.655% | 19,700 | -27.490% | |
| 2026-07-09 | 10.9800 | 10.9900 | 10.9018 | 10.9018 | +0.246% | 26,833 | -29.415% | |
| 2026-07-08 | 10.9100 | 10.9600 | 10.8750 | 10.8750 | -0.138% | 2,736 | -29.241% | |
| 2026-07-07 | 11.0400 | 11.0400 | 10.8600 | 10.8900 | -1.880% | 7,599 | -29.339% | |
| 2026-07-06 | 11.0000 | 11.1250 | 10.9101 | 11.0987 | +0.668% | 7,617 | -30.668% | |
| 2026-07-02 | 11.1900 | 11.1900 | 11.0100 | 11.0251 | -3.416% | 8,745 | -30.205% | |
| 2026-07-01 | 11.6700 | 11.6700 | 11.3700 | 11.4150 | -3.426% | 24,162 | -32.589% | |
| 2026-06-30 | 11.8500 | 11.8500 | 11.6700 | 11.8200 | +0.111% | 38,223 | -34.898% | |
| 2026-06-29 | 11.8900 | 11.8900 | 11.7250 | 11.8069 | -0.128% | 18,079 | -34.826% | |
| 2026-06-26 | 11.6700 | 11.8220 | 11.6700 | 11.8220 | -0.739% | 2,268 | -34.909% | |
| 2026-06-25 | 11.8500 | 11.9100 | 11.7199 | 11.9100 | +0.324% | 4,305 | -35.390% | |
| 2026-06-24 | 11.8450 | 11.9000 | 11.7200 | 11.8715 | +0.013% | 8,173 | -35.181% | |
| 2026-06-23 | 11.6500 | 11.8900 | 11.6500 | 11.8700 | +0.296% | 3,670 | -35.173% | |
| 2026-06-22 | 11.7500 | 11.8950 | 11.7500 | 11.8350 | +0.766% | 10,361 | -34.981% | |
| 2026-06-18 | 11.7200 | 11.7800 | 11.7000 | 11.7450 | -1.136% | 11,330 | -34.483% | |
| 2026-06-17 | 11.8500 | 11.9400 | 11.8500 | 11.8800 | -0.126% | 9,502 | -35.227% | |
| 2026-06-16 | 11.9000 | 11.9399 | 11.8700 | 11.8950 | +0.168% | 3,552 | -35.309% | |
| 2026-06-15 | 11.8500 | 11.9100 | 11.8500 | 11.8750 | +0.550% | 6,891 | -35.200% | |
| 2026-06-12 | 11.8200 | 11.8599 | 11.7400 | 11.8100 | -1.337% | 5,518 | -34.843% | |
| 2026-06-11 | 11.8500 | 11.9700 | 11.8500 | 11.9700 | +1.355% | 2,968 | -35.714% | |
| 2026-06-10 | 11.9000 | 11.9000 | 11.8100 | 11.8100 | -0.757% | 6,486 | -34.843% | |
| 2026-06-09 | 12.0899 | 12.0899 | 11.7800 | 11.9001 | -0.664% | 11,665 | -35.337% | |
| 2026-06-08 | 11.9300 | 11.9950 | 11.9300 | 11.9797 | +0.585% | 8,860 | -35.766% | |
| 2026-06-05 | 12.1000 | 12.1000 | 11.8400 | 11.9100 | -4.414% | 16,862 | -35.390% | |
| 2026-06-04 | 12.4090 | 12.5199 | 12.3300 | 12.4600 | -0.160% | 8,777 | -38.242% | |
| 2026-06-03 | 12.4600 | 12.5090 | 12.4200 | 12.4800 | +0.889% | 12,957 | -38.341% | |
| 2026-06-02 | 12.4300 | 12.4500 | 12.3382 | 12.3700 | -0.202% | 5,585 | -37.793% | |
| 2026-06-01 | 12.1900 | 12.4500 | 12.1600 | 12.3950 | +0.772% | 11,171 | -37.919% | |
| 2026-05-29 | 12.2600 | 12.3200 | 12.2500 | 12.3000 | -1.796% | 15,862 | -37.439% | |
| 2026-05-28 | 12.4900 | 12.5910 | 12.4900 | 12.5250 | +0.441% | 11,088 | -38.563% | |
| 2026-05-27 | 12.4700 | 12.4899 | 12.4200 | 12.4700 | +0.201% | 4,092 | -38.292% | |
| 2026-05-26 | 12.4000 | 12.4600 | 12.3700 | 12.4450 | +1.015% | 13,106 | -38.168% | |
| 2026-05-22 | 12.3500 | 12.4100 | 12.2400 | 12.3200 | -1.519% | 18,376 | -37.541% | |
| 2026-05-21 | 12.4250 | 12.5800 | 12.4250 | 12.5100 | +0.363% | 15,552 | -38.489% | |
| 2026-05-20 | 12.5100 | 12.6600 | 12.4500 | 12.4647 | +0.118% | 7,253 | -38.266% | |
| 2026-05-19 | 12.4400 | 12.4950 | 12.3800 | 12.4500 | -0.638% | 6,743 | -38.193% | |
| 2026-05-18 | 12.6300 | 12.6300 | 12.4600 | 12.5300 | -0.988% | 9,305 | -38.587% | |
| 2026-05-15 | 12.7400 | 12.7400 | 12.5901 | 12.6550 | -3.138% | 7,242 | -39.194% | |
| 2026-05-14 | 13.0900 | 13.1500 | 12.9800 | 13.0650 | -0.305% | 18,610 | -41.102% | |
| 2026-05-13 | 12.9900 | 13.1050 | 12.9350 | 13.1050 | +1.082% | 2,445 | -41.282% | |
| 2026-05-12 | 12.9500 | 13.0200 | 12.6501 | 12.9647 | -0.156% | 13,413 | -40.647% | |
| 2026-05-11 | 12.7900 | 13.0600 | 12.7900 | 12.9850 | +1.643% | 9,180 | -40.739% | |
| 2026-05-08 | 12.7200 | 12.7850 | 12.6300 | 12.7751 | -1.579% | 2,815 | -39.766% | |
| 2026-05-07 | 12.9000 | 13.0000 | 12.8201 | 12.9800 | +0.309% | 7,203 | -40.716% | |
| 2026-05-06 | 12.9101 | 12.9600 | 12.9100 | 12.9400 | +0.194% | 8,001 | -40.533% | |
| 2026-05-05 | 12.8400 | 12.9150 | 12.8400 | 12.9150 | +0.741% | 2,489 | -40.418% | |
| 2026-05-04 | 12.8200 | 12.8300 | 12.7800 | 12.8200 | +0.022% | 3,248 | -39.977% | |
| 2026-05-01 | 12.8750 | 12.9399 | 12.7700 | 12.8172 | +0.843% | 2,199 | -39.963% | |
| 2026-04-30 | 12.5600 | 12.7900 | 12.5600 | 12.7100 | +1.114% | 12,086 | -39.457% | |
| 2026-04-29 | 12.6300 | 12.6900 | 12.5300 | 12.5700 | -0.436% | 7,618 | -38.783% | |
| 2026-04-28 | 12.8800 | 12.8800 | 12.6200 | 12.6250 | -3.108% | 6,957 | -39.050% | |
| 2026-04-27 | 12.9800 | 13.1358 | 12.9800 | 13.0300 | -0.496% | 4,765 | -40.944% | |
| 2026-04-24 | 13.0500 | 13.0950 | 13.0000 | 13.0950 | -0.239% | 3,443 | -41.237% | |
| 2026-04-23 | 13.1800 | 13.3400 | 13.1264 | 13.1264 | -0.482% | 5,744 | -41.378% | |
| 2026-04-22 | 13.0600 | 13.2000 | 13.0600 | 13.1900 | +2.931% | 5,874 | -41.660% | |
| 2026-04-21 | 12.9800 | 12.9800 | 12.8144 | 12.8144 | -1.314% | 3,924 | -39.950% | |
| 2026-04-20 | 12.9400 | 13.0000 | 12.9383 | 12.9850 | +0.232% | 2,737 | -40.739% | |
| 2026-04-17 | 12.8000 | 12.9690 | 12.8000 | 12.9550 | +0.124% | 8,337 | -40.602% | |
| 2026-04-16 | 13.0500 | 13.0700 | 12.7223 | 12.9390 | -0.794% | 4,451 | -40.529% | |
| 2026-04-15 | 13.1000 | 13.1000 | 12.9200 | 13.0426 | -0.400% | 9,042 | -41.001% | |
| 2026-04-14 | 13.0950 | 13.1300 | 13.0600 | 13.0950 | +1.003% | 4,586 | -41.237% | |
| 2026-04-13 | 12.7400 | 12.9900 | 12.6200 | 12.9650 | +1.448% | 5,890 | -40.648% | |
| 2026-04-10 | 12.8500 | 12.8500 | 12.7656 | 12.7800 | -1.821% | 4,602 | -39.789% | |
| 2026-04-09 | 12.8700 | 13.0500 | 12.8700 | 13.0171 | +0.596% | 7,169 | -40.885% | |
| 2026-04-08 | 12.9900 | 12.9900 | 12.9000 | 12.9400 | +0.349% | 10,654 | -40.533% | |
| 2026-04-07 | 12.7800 | 12.8950 | 12.7800 | 12.8950 | +0.939% | 1,295 | -40.326% | |
| 2026-04-06 | 12.6700 | 12.7900 | 12.6700 | 12.7750 | +1.977% | 3,164 | -39.765% | |
| 2026-04-02 | 12.0700 | 12.5500 | 12.0201 | 12.5273 | -0.419% | 7,291 | -38.574% | |
| 2026-04-01 | 12.6100 | 12.6500 | 12.5500 | 12.5800 | +0.239% | 10,851 | -38.831% | |
| 2026-03-31 | 12.5400 | 12.5600 | 12.4100 | 12.5500 | +0.705% | 9,683 | -38.685% | |
| 2026-03-30 | 12.6650 | 12.6650 | 12.4412 | 12.4621 | -1.679% | 6,842 | -38.253% | |
| 2026-03-27 | 13.0700 | 13.0700 | 12.6500 | 12.6749 | -5.016% | 8,256 | -39.289% | |
| 2026-03-26 | 13.5100 | 13.5100 | 13.2201 | 13.3443 | -1.843% | 6,232 | -42.335% | |
| 2026-03-25 | 13.5800 | 13.6200 | 13.5300 | 13.5949 | +1.644% | 4,988 | -43.398% | |
| 2026-03-24 | 13.3400 | 13.3750 | 13.2400 | 13.3750 | +0.300% | 2,250 | -42.467% | |
| 2026-03-23 | 13.0500 | 13.3600 | 13.0500 | 13.3350 | +2.459% | 19,587 | -42.295% | |
| 2026-03-20 | 13.4000 | 13.4000 | 12.9700 | 13.0150 | -4.672% | 2,770 | -40.876% | |
| 2026-03-19 | 13.4700 | 13.6700 | 13.4700 | 13.6528 | -0.381% | 15,739 | -43.638% | |
| 2026-03-18 | 14.0000 | 14.0700 | 13.6701 | 13.7050 | -3.171% | 10,525 | -43.853% | |
| 2026-03-17 | 13.9400 | 14.2600 | 13.9400 | 14.1538 | +0.775% | 9,313 | -45.633% | |
| 2026-03-16 | 14.0500 | 14.1600 | 14.0000 | 14.0450 | +0.749% | 9,979 | -45.212% | |
| 2026-03-13 | 14.2400 | 14.3450 | 13.9200 | 13.9406 | -3.056% | 9,276 | -44.802% | |
| 2026-03-12 | 14.2600 | 14.4250 | 13.9830 | 14.3800 | -0.861% | 22,435 | -46.488% | |
| 2026-03-11 | 14.5000 | 14.5300 | 14.4200 | 14.5049 | +0.172% | 27,618 | -46.949% | |
| 2026-03-10 | 14.6100 | 14.6650 | 14.4300 | 14.4800 | -0.343% | 13,366 | -46.858% | |
| 2026-03-09 | 14.4800 | 14.5298 | 14.3500 | 14.5298 | -0.001% | 17,150 | -47.040% | |
| 2026-03-06 | 14.7200 | 14.7200 | 14.5000 | 14.5300 | -3.839% | 16,634 | -47.041% | |
| 2026-03-05 | 15.4000 | 15.4199 | 14.9600 | 15.1101 | -3.385% | 48,462 | -49.074% | |
| 2026-03-04 | 15.6000 | 16.1000 | 15.6000 | 15.6395 | +0.701% | 23,788 | -50.798% | |
| 2026-03-03 | 15.7700 | 15.8200 | 15.4300 | 15.5306 | -2.629% | 18,954 | -50.453% | |
| 2026-03-02 | 15.8600 | 16.1600 | 15.8419 | 15.9500 | +0.504% | 14,344 | -51.755% | |
| 2026-02-27 | 16.0400 | 16.0900 | 15.8000 | 15.8700 | -4.472% | 14,819 | -51.512% | |
| 2026-02-26 | 16.6600 | 16.9400 | 16.4830 | 16.6130 | -0.222% | 33,100 | -53.681% | |
| 2026-02-25 | 16.6600 | 16.7000 | 16.5967 | 16.6500 | +1.093% | 22,181 | -53.784% | |
| 2026-02-24 | 16.0300 | 16.5200 | 16.0300 | 16.4700 | +3.066% | 11,170 | -53.279% | |
| 2026-02-23 | 15.7900 | 16.0900 | 15.7300 | 15.9800 | -0.498% | 19,830 | -51.846% | |
| 2026-02-20 | 16.0600 | 16.3900 | 15.8815 | 16.0600 | -3.208% | 20,509 | -52.086% | |
| 2026-02-19 | 16.1500 | 16.6050 | 16.1500 | 16.5922 | +0.956% | 30,599 | -53.623% | |
| 2026-02-18 | 16.1400 | 16.4800 | 16.1400 | 16.4350 | +3.994% | 23,584 | -53.179% | |
| 2026-02-17 | 15.9400 | 16.0300 | 15.5200 | 15.8038 | -1.336% | 16,507 | -51.309% | |
| 2026-02-13 | 15.5500 | 16.1315 | 15.4150 | 16.0178 | +0.098% | 16,000 | -51.960% | |
| 2026-02-12 | 16.3500 | 16.4900 | 15.9100 | 16.0021 | -2.354% | 55,125 | -51.913% | |
| 2026-02-11 | 16.4900 | 16.4900 | 15.9300 | 16.3879 | +1.673% | 15,971 | -53.045% | |
| 2026-02-10 | 15.9800 | 16.3500 | 15.9800 | 16.1183 | -0.681% | 19,250 | -52.259% | |
| 2026-02-09 | 15.7500 | 16.2493 | 15.7420 | 16.2288 | +2.382% | 20,884 | -52.584% | |
| 2026-02-06 | 15.4500 | 15.9800 | 15.3600 | 15.8513 | +1.351% | 31,598 | -51.455% | |
| 2026-02-05 | 16.1900 | 16.3300 | 15.6400 | 15.6400 | -5.675% | 38,703 | -50.799% | |
| 2026-02-04 | 16.8300 | 16.8300 | 16.5100 | 16.5809 | -2.087% | 22,727 | -53.591% | |
| 2026-02-03 | 17.1700 | 17.2258 | 16.7750 | 16.9344 | -0.284% | 28,948 | -54.560% | |
| 2026-02-02 | 16.6800 | 17.1717 | 16.5400 | 16.9826 | -1.778% | 28,866 | -54.689% | |
| 2026-01-30 | 18.0200 | 18.0200 | 17.2000 | 17.2900 | -7.127% | 16,954 | -55.495% | |
| 2026-01-29 | 18.7800 | 18.9000 | 18.1250 | 18.6168 | -1.592% | 47,790 | -58.666% | |
| 2026-01-28 | 18.8000 | 18.9400 | 18.7683 | 18.9179 | +2.169% | 10,368 | -59.324% | |
| 2026-01-27 | 17.7100 | 18.6300 | 17.5200 | 18.5162 | +4.617% | 35,137 | -58.442% | |
| 2026-01-26 | 18.5200 | 18.5200 | 17.6990 | 17.6990 | -3.757% | 23,092 | -56.523% | |
| 2026-01-23 | 18.1700 | 18.9300 | 17.9202 | 18.3900 | -2.155% | 29,749 | -58.157% | |
| 2026-01-22 | 19.0300 | 19.0500 | 18.6600 | 18.7950 | -0.600% | 38,162 | -59.058% | |
| 2026-01-21 | 19.5500 | 19.7100 | 18.6200 | 18.9084 | -2.735% | 26,630 | -59.304% | |
| 2026-01-20 | 19.2400 | 19.6399 | 19.1931 | 19.4400 | -0.881% | 32,620 | -60.417% | |
| 2026-01-16 | 19.1700 | 19.6500 | 19.1700 | 19.6127 | +1.752% | 11,015 | -60.765% | |
| 2026-01-15 | 19.4000 | 19.5500 | 19.1500 | 19.2750 | -1.633% | 62,150 | -60.078% | |
| 2026-01-14 | 19.6000 | 19.6500 | 19.5200 | 19.5950 | +0.668% | 20,067 | -60.730% | |
| 2026-01-13 | 19.4200 | 19.4800 | 19.3100 | 19.4650 | +1.030% | 19,690 | -60.468% | |
| 2026-01-12 | 18.6500 | 19.2700 | 18.5803 | 19.2665 | +3.207% | 18,722 | -60.060% | |
| 2026-01-09 | 18.6500 | 19.0150 | 18.5642 | 18.6678 | -2.472% | 23,756 | -58.779% | |
| 2026-01-08 | 19.0100 | 19.2500 | 18.9099 | 19.1409 | -0.152% | 65,143 | -59.798% | |
| 2026-01-07 | 19.1200 | 19.2200 | 19.0459 | 19.1700 | +0.078% | 9,735 | -59.859% | |
| 2026-01-06 | 19.3000 | 19.3000 | 19.0700 | 19.1550 | -0.078% | 8,143 | -59.828% | |
| 2026-01-05 | 19.1700 | 19.1700 | 19.0410 | 19.1700 | +0.738% | 25,253 | -59.859% | |
| 2026-01-02 | 18.6600 | 19.0400 | 18.2100 | 19.0296 | -0.525% | 16,726 | -59.563% | Div $0.533 |
| 2025-12-31 | 19.1347 | 19.1600 | 19.1300 | 19.1300 | +0.136% | 15,948 | -59.775% | |
| 2025-12-30 | 19.1800 | 19.1800 | 19.0601 | 19.1041 | -5.444% | 14,477 | -59.721% | |
| 2025-12-29 | 20.3900 | 20.5974 | 20.2000 | 20.2039 | -1.280% | 14,066 | -61.913% | |
| 2025-12-26 | 21.0100 | 21.0100 | 20.4500 | 20.4659 | -5.642% | 10,608 | -62.401% | Div $0.604 |
| 2025-12-24 | 21.5880 | 21.7400 | 21.4601 | 21.6896 | +1.268% | 18,239 | -64.522% | |
| 2025-12-23 | 21.5700 | 21.6350 | 21.4181 | 21.4181 | -1.399% | 2,227 | -64.072% | |
| 2025-12-22 | 21.8500 | 21.8500 | 21.7219 | 21.7219 | +0.318% | 4,141 | -64.575% | |
| 2025-12-19 | 20.9100 | 21.6530 | 20.7304 | 21.6530 | +0.678% | 47,468 | -64.462% | |
| 2025-12-18 | 21.4700 | 21.5600 | 21.2300 | 21.5071 | +1.234% | 61,819 | -64.221% | |
| 2025-12-17 | 21.4538 | 21.4538 | 21.2450 | 21.2450 | -0.468% | 3,116 | -63.780% | |
| 2025-12-16 | 21.4500 | 21.4600 | 21.2400 | 21.3450 | -0.721% | 12,293 | -63.949% | |
| 2025-12-15 | 23.4000 | 23.4000 | 21.5000 | 21.5000 | -7.513% | 12,328 | -64.209% | |
| 2025-12-12 | 23.7001 | 23.8600 | 23.1481 | 23.2465 | -4.328% | 13,955 | -66.898% | |
| 2025-12-11 | 23.9500 | 24.2982 | 23.4700 | 24.2982 | +0.716% | 23,528 | -68.331% | |
| 2025-12-10 | 23.8499 | 24.1400 | 23.7312 | 24.1254 | +0.859% | 8,274 | -68.104% | |
| 2025-12-09 | 23.3400 | 24.0800 | 23.2401 | 23.9200 | +1.023% | 19,645 | -67.830% | |
| 2025-12-08 | 24.0700 | 24.5100 | 23.4300 | 23.6777 | -0.632% | 11,581 | -67.501% | |
| 2025-12-05 | 24.3000 | 24.3000 | 23.8015 | 23.8283 | -5.201% | 6,731 | -67.706% | |
| 2025-12-04 | 25.0400 | 25.4000 | 24.9480 | 25.1355 | +0.023% | 32,630 | -69.386% | |
| 2025-12-03 | 24.7591 | 25.1298 | 24.6100 | 25.1298 | +1.194% | 1,285 | -69.379% | |
| 2025-12-02 | 25.0200 | 25.1800 | 24.8333 | 24.8333 | 0.000% | 1,191 | -69.013% |