SARK
Investment Managers Series Trust II Tradr 1X Short Innovation Daily ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:25:28 AM EDT
22.99USD-2.295%(-0.54)34,771
23.00Bid23.05Ask0.05SpreadSARK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.47 | 23.47 | 22.99 | 22.99 | -2.295% | 34,771 | 0.000% |
| 2026-10-02 | 23.53 | 23.66 | 23.11 | 23.53 | -1.342% | 152,009 | -2.295% |
| 2026-10-01 | 23.77 | 23.90 | 23.51 | 23.85 | +0.503% | 67,631 | -3.606% |
| 2026-09-30 | 23.54 | 23.75 | 23.47 | 23.73 | +0.420% | 92,906 | -3.121% |
| 2026-09-29 | 23.54 | 23.76 | 23.40 | 23.63 | -0.286% | 57,996 | -2.715% |
| 2026-09-28 | 23.41 | 23.83 | 23.40 | 23.70 | +1.867% | 125,439 | -2.993% |
| 2026-09-25 | 22.88 | 23.50 | 22.88 | 23.27 | +1.016% | 163,810 | -1.182% |
| 2026-09-24 | 23.66 | 23.82 | 23.01 | 23.03 | -2.370% | 275,246 | -0.178% |
| 2026-09-23 | 23.23 | 23.60 | 22.96 | 23.59 | +2.254% | 142,344 | -2.543% |
| 2026-09-22 | 23.29 | 23.29 | 23.01 | 23.07 | -1.020% | 129,298 | -0.347% |
| 2026-09-21 | 23.50 | 23.54 | 23.25 | 23.31 | -2.884% | 104,248 | -1.363% |
| 2026-09-18 | 24.20 | 24.32 | 23.94 | 24.00 | -1.397% | 78,124 | -4.208% |
| 2026-09-17 | 24.76 | 24.91 | 24.29 | 24.34 | -4.699% | 118,648 | -5.546% |
| 2026-09-16 | 25.20 | 25.83 | 25.11 | 25.54 | +0.433% | 127,693 | -9.984% |
| 2026-09-15 | 25.27 | 25.55 | 25.20 | 25.43 | +1.590% | 155,120 | -9.595% |
| 2026-09-14 | 25.73 | 25.73 | 24.89 | 25.03 | -1.335% | 173,251 | -8.158% |
| 2026-09-11 | 25.07 | 25.39 | 25.02 | 25.37 | -0.665% | 108,197 | -9.384% |
| 2026-09-10 | 25.72 | 25.74 | 25.20 | 25.54 | +1.756% | 245,470 | -9.987% |
| 2026-09-09 | 24.70 | 25.14 | 24.63 | 25.10 | +1.826% | 171,441 | -8.406% |
| 2026-09-08 | 24.77 | 24.87 | 24.47 | 24.65 | +0.163% | 66,101 | -6.734% |
| 2026-09-04 | 24.62 | 24.77 | 24.51 | 24.61 | +1.026% | 110,815 | -6.583% |
| 2026-09-03 | 25.15 | 25.15 | 24.33 | 24.36 | -4.623% | 248,621 | -5.624% |
| 2026-09-02 | 25.52 | 25.77 | 25.34 | 25.54 | -0.075% | 174,744 | -9.987% |
| 2026-09-01 | 25.36 | 25.70 | 25.26 | 25.56 | +2.651% | 89,223 | -10.055% |
| 2026-08-31 | 25.49 | 25.49 | 24.87 | 24.90 | -1.386% | 138,240 | -7.671% |
| 2026-08-28 | 24.55 | 25.29 | 24.52 | 25.25 | +3.566% | 107,921 | -8.950% |
| 2026-08-27 | 24.74 | 24.78 | 24.29 | 24.38 | -1.889% | 109,601 | -5.703% |
| 2026-08-26 | 24.94 | 25.06 | 24.70 | 24.85 | +0.703% | 56,343 | -7.485% |
| 2026-08-25 | 25.20 | 25.26 | 24.54 | 24.68 | -2.983% | 159,143 | -6.835% |
| 2026-08-24 | 24.85 | 25.47 | 24.85 | 25.44 | +2.692% | 121,948 | -9.614% |
| 2026-08-21 | 25.25 | 25.43 | 24.72 | 24.77 | -3.699% | 179,763 | -7.181% |
| 2026-08-20 | 25.65 | 25.89 | 25.48 | 25.72 | +0.134% | 105,619 | -10.614% |
| 2026-08-19 | 26.51 | 26.63 | 25.66 | 25.69 | -5.079% | 253,396 | -10.495% |
| 2026-08-18 | 26.82 | 27.12 | 26.66 | 27.06 | +3.035% | 214,258 | -15.041% |
| 2026-08-17 | 26.52 | 26.52 | 26.10 | 26.26 | -0.745% | 64,921 | -12.462% |
| 2026-08-14 | 26.05 | 26.58 | 26.05 | 26.46 | +1.613% | 155,452 | -13.114% |
| 2026-08-13 | 26.34 | 26.37 | 25.90 | 26.04 | -1.476% | 112,168 | -11.713% |
| 2026-08-12 | 26.29 | 26.66 | 26.18 | 26.43 | -0.714% | 114,963 | -13.016% |
| 2026-08-11 | 26.72 | 26.90 | 26.47 | 26.62 | -0.262% | 55,599 | -13.636% |
| 2026-08-10 | 27.09 | 27.09 | 26.65 | 26.69 | -1.257% | 122,169 | -13.862% |
| 2026-08-07 | 27.93 | 27.93 | 27.01 | 27.03 | -4.926% | 241,586 | -14.945% |
| 2026-08-06 | 28.64 | 28.70 | 28.10 | 28.43 | +0.739% | 137,373 | -19.135% |
| 2026-08-05 | 28.08 | 28.25 | 27.81 | 28.22 | +0.703% | 63,531 | -18.537% |
| 2026-08-04 | 28.85 | 28.85 | 27.90 | 28.02 | -4.386% | 171,449 | -17.964% |
| 2026-08-03 | 30.42 | 30.70 | 29.25 | 29.31 | -3.267% | 142,085 | -21.563% |
| 2026-07-31 | 29.54 | 30.83 | 29.54 | 30.30 | +2.380% | 280,944 | -24.125% |
| 2026-07-30 | 30.13 | 30.43 | 29.58 | 29.60 | -3.472% | 114,190 | -22.319% |
| 2026-07-29 | 29.94 | 30.74 | 29.71 | 30.66 | +2.748% | 192,879 | -25.016% |
| 2026-07-28 | 30.17 | 30.79 | 29.74 | 29.84 | +0.062% | 173,954 | -22.956% |
| 2026-07-27 | 29.64 | 30.37 | 29.29 | 29.82 | -0.991% | 203,019 | -22.908% |
| 2026-07-24 | 29.36 | 30.25 | 29.30 | 30.12 | +2.693% | 207,403 | -23.672% |
| 2026-07-23 | 29.14 | 29.57 | 28.79 | 29.33 | +2.998% | 156,154 | -21.616% |
| 2026-07-22 | 28.04 | 28.52 | 27.94 | 28.48 | +2.286% | 50,226 | -19.266% |
| 2026-07-21 | 28.62 | 28.66 | 27.81 | 27.84 | -3.875% | 97,091 | -17.421% |
| 2026-07-20 | 28.51 | 29.05 | 28.50 | 28.96 | +0.459% | 186,908 | -20.621% |
| 2026-07-17 | 28.98 | 29.33 | 28.46 | 28.83 | +1.929% | 123,285 | -20.257% |
| 2026-07-16 | 27.58 | 28.42 | 27.58 | 28.28 | +3.709% | 142,194 | -18.718% |
| 2026-07-15 | 27.11 | 27.66 | 26.90 | 27.27 | -0.041% | 75,925 | -15.704% |
| 2026-07-14 | 27.61 | 27.73 | 27.25 | 27.28 | -1.588% | 105,058 | -15.738% |
| 2026-07-13 | 27.32 | 27.88 | 27.32 | 27.72 | +2.416% | 103,716 | -17.076% |
| 2026-07-10 | 26.36 | 27.35 | 26.24 | 27.07 | +1.542% | 122,257 | -15.073% |
| 2026-07-09 | 27.01 | 27.16 | 26.53 | 26.66 | -1.808% | 109,398 | -13.763% |
| 2026-07-08 | 27.24 | 27.65 | 27.03 | 27.15 | +1.409% | 296,673 | -15.322% |
| 2026-07-07 | 26.11 | 26.98 | 26.01 | 26.77 | +2.790% | 418,505 | -14.129% |
| 2026-07-06 | 26.70 | 26.92 | 25.79 | 26.05 | -2.754% | 196,232 | -11.734% |
| 2026-07-02 | 26.24 | 27.09 | 25.94 | 26.78 | +0.635% | 156,135 | -14.165% |
| 2026-07-01 | 27.16 | 27.16 | 26.30 | 26.61 | -1.227% | 158,983 | -13.620% |
| 2026-06-30 | 27.12 | 27.38 | 26.91 | 26.95 | -0.165% | 128,532 | -14.680% |
| 2026-06-29 | 27.60 | 27.97 | 26.97 | 26.99 | -3.331% | 239,178 | -14.820% |
| 2026-06-26 | 28.99 | 28.99 | 27.62 | 27.92 | -1.863% | 156,523 | -17.658% |
| 2026-06-25 | 28.06 | 28.77 | 28.04 | 28.45 | +0.187% | 160,128 | -19.192% |
| 2026-06-24 | 28.37 | 28.52 | 27.91 | 28.40 | +0.079% | 93,624 | -19.041% |
| 2026-06-23 | 28.60 | 28.60 | 27.80 | 28.37 | +2.030% | 220,200 | -18.977% |
| 2026-06-22 | 27.25 | 27.85 | 26.87 | 27.81 | +2.093% | 209,028 | -17.332% |
| 2026-06-18 | 27.44 | 27.72 | 27.16 | 27.24 | -1.979% | 108,788 | -15.602% |
| 2026-06-17 | 27.59 | 27.87 | 26.85 | 27.79 | +0.725% | 468,014 | -17.272% |
| 2026-06-16 | 27.40 | 27.71 | 27.11 | 27.59 | +0.595% | 174,342 | -16.673% |
| 2026-06-15 | 27.89 | 27.93 | 27.22 | 27.43 | -5.164% | 234,900 | -16.177% |
| 2026-06-12 | 28.91 | 29.38 | 28.73 | 28.92 | +0.104% | 322,868 | -20.505% |
| 2026-06-11 | 29.82 | 30.22 | 28.89 | 28.89 | -3.700% | 298,273 | -20.422% |
| 2026-06-10 | 29.66 | 30.00 | 28.82 | 30.00 | +2.599% | 473,321 | -23.367% |
| 2026-06-09 | 28.66 | 30.32 | 28.29 | 29.24 | +1.352% | 521,649 | -21.375% |
| 2026-06-08 | 28.68 | 29.19 | 28.68 | 28.85 | -2.004% | 182,892 | -20.312% |
| 2026-06-05 | 27.99 | 29.73 | 27.92 | 29.44 | +7.132% | 652,863 | -21.909% |
| 2026-06-04 | 28.30 | 28.30 | 27.14 | 27.48 | -2.553% | 218,895 | -16.339% |
| 2026-06-03 | 27.83 | 28.37 | 27.83 | 28.20 | +2.285% | 229,678 | -18.475% |
| 2026-06-02 | 27.31 | 27.73 | 27.31 | 27.57 | +1.584% | 89,209 | -16.612% |
| 2026-06-01 | 27.21 | 27.55 | 26.85 | 27.14 | +0.817% | 100,765 | -15.291% |
| 2026-05-29 | 27.07 | 27.54 | 26.73 | 26.92 | -0.926% | 171,461 | -14.599% |
| 2026-05-28 | 28.33 | 28.52 | 27.12 | 27.17 | -4.051% | 183,005 | -15.390% |
| 2026-05-27 | 28.44 | 28.64 | 28.16 | 28.32 | -0.909% | 92,970 | -18.817% |
| 2026-05-26 | 28.42 | 28.82 | 28.37 | 28.58 | -1.078% | 314,106 | -19.555% |
| 2026-05-22 | 28.60 | 28.92 | 28.39 | 28.89 | +0.104% | 306,998 | -20.422% |
| 2026-05-21 | 29.42 | 29.42 | 28.70 | 28.86 | -0.910% | 192,370 | -20.340% |
| 2026-05-20 | 29.58 | 29.98 | 29.06 | 29.12 | -2.722% | 230,171 | -21.064% |
| 2026-05-19 | 29.84 | 30.26 | 29.64 | 29.94 | +0.910% | 182,154 | -23.213% |
| 2026-05-18 | 29.54 | 30.00 | 29.08 | 29.67 | +0.645% | 207,813 | -22.514% |
| 2026-05-15 | 29.03 | 29.48 | 28.96 | 29.48 | +3.584% | 631,426 | -22.015% |
| 2026-05-14 | 28.52 | 28.82 | 27.94 | 28.46 | +0.247% | 319,516 | -19.220% |
| 2026-05-13 | 28.21 | 28.83 | 28.10 | 28.39 | +0.424% | 150,465 | -19.021% |
| 2026-05-12 | 27.80 | 28.86 | 27.78 | 28.27 | +2.132% | 423,958 | -18.677% |
| 2026-05-11 | 28.05 | 28.25 | 27.41 | 27.68 | -1.072% | 216,731 | -16.944% |
| 2026-05-08 | 28.20 | 28.71 | 27.98 | 27.98 | -1.305% | 117,614 | -17.834% |
| 2026-05-07 | 27.86 | 28.65 | 27.78 | 28.35 | +1.722% | 621,694 | -18.907% |
| 2026-05-06 | 28.61 | 28.72 | 27.80 | 27.87 | -3.697% | 178,945 | -17.510% |
| 2026-05-05 | 28.26 | 29.03 | 28.26 | 28.94 | +2.119% | 258,449 | -20.560% |
| 2026-05-04 | 28.65 | 28.72 | 28.05 | 28.34 | -1.770% | 311,415 | -18.876% |
| 2026-05-01 | 29.28 | 29.37 | 28.68 | 28.85 | -1.097% | 193,827 | -20.312% |
| 2026-04-30 | 29.90 | 30.08 | 29.09 | 29.17 | -3.475% | 486,577 | -21.186% |
| 2026-04-29 | 29.90 | 30.48 | 29.84 | 30.22 | +2.894% | 189,255 | -23.925% |
| 2026-04-28 | 29.44 | 29.71 | 29.15 | 29.37 | +1.451% | 256,069 | -21.723% |
| 2026-04-27 | 29.11 | 29.18 | 28.76 | 28.95 | -0.276% | 149,437 | -20.587% |
| 2026-04-24 | 28.56 | 29.14 | 28.56 | 29.03 | 0.000% | 264,560 | -20.806% |
| 2026-04-23 | 28.30 | 29.51 | 28.29 | 29.03 | +3.531% | 659,286 | -20.806% |
| 2026-04-22 | 28.26 | 28.28 | 27.90 | 28.04 | -2.197% | 267,460 | -18.010% |
| 2026-04-21 | 27.86 | 28.79 | 27.76 | 28.67 | +1.811% | 338,425 | -19.812% |
| 2026-04-20 | 28.24 | 28.62 | 27.98 | 28.16 | +0.392% | 336,482 | -18.359% |
| 2026-04-17 | 28.00 | 28.22 | 27.59 | 28.05 | -2.638% | 673,752 | -18.039% |
| 2026-04-16 | 28.39 | 29.35 | 28.39 | 28.81 | +0.348% | 501,686 | -20.201% |
| 2026-04-15 | 29.52 | 29.55 | 28.70 | 28.71 | -3.463% | 450,396 | -19.923% |
| 2026-04-14 | 30.28 | 30.42 | 29.60 | 29.74 | -3.972% | 522,095 | -22.697% |
| 2026-04-13 | 32.31 | 32.41 | 30.96 | 30.97 | -4.207% | 608,573 | -25.767% |
| 2026-04-10 | 31.98 | 32.49 | 31.94 | 32.33 | -0.247% | 240,422 | -28.890% |
| 2026-04-09 | 31.82 | 32.63 | 31.82 | 32.41 | +2.208% | 335,162 | -29.065% |
| 2026-04-08 | 30.54 | 32.06 | 30.37 | 31.71 | -2.551% | 530,543 | -27.499% |
| 2026-04-07 | 32.84 | 33.47 | 32.48 | 32.54 | +0.185% | 558,247 | -29.348% |
| 2026-04-06 | 32.41 | 32.73 | 32.07 | 32.48 | -0.368% | 452,342 | -29.218% |
| 2026-04-02 | 33.63 | 33.99 | 32.42 | 32.60 | -0.428% | 637,189 | -29.479% |
| 2026-04-01 | 32.42 | 32.87 | 32.16 | 32.74 | -1.207% | 778,825 | -29.780% |
| 2026-03-31 | 34.58 | 34.68 | 32.98 | 33.14 | -6.278% | 1,572,090 | -30.628% |
| 2026-03-30 | 34.34 | 35.67 | 34.34 | 35.36 | +1.668% | 748,839 | -34.983% |
| 2026-03-27 | 33.87 | 34.93 | 33.81 | 34.78 | +4.101% | 1,463,070 | -33.899% |
| 2026-03-26 | 32.68 | 33.43 | 32.20 | 33.41 | +3.597% | 695,277 | -31.188% |
| 2026-03-25 | 31.89 | 32.36 | 31.43 | 32.25 | -1.346% | 455,594 | -28.713% |
| 2026-03-24 | 32.15 | 32.99 | 31.92 | 32.69 | +2.380% | 701,301 | -29.673% |
| 2026-03-23 | 32.24 | 32.24 | 31.40 | 31.93 | -2.145% | 856,972 | -27.999% |
| 2026-03-20 | 31.99 | 33.01 | 31.84 | 32.63 | +2.761% | 1,024,282 | -29.543% |
| 2026-03-19 | 32.37 | 32.51 | 31.39 | 31.75 | +0.453% | 931,898 | -27.598% |
| 2026-03-18 | 31.21 | 31.63 | 30.91 | 31.61 | +2.261% | 400,078 | -27.270% |
| 2026-03-17 | 31.44 | 31.44 | 30.70 | 30.91 | -1.400% | 614,958 | -25.625% |
| 2026-03-16 | 31.53 | 31.70 | 31.11 | 31.35 | -2.730% | 497,181 | -26.667% |
| 2026-03-13 | 31.62 | 32.34 | 31.32 | 32.23 | +0.593% | 487,969 | -28.669% |
| 2026-03-12 | 31.43 | 32.09 | 31.22 | 32.04 | +3.188% | 468,186 | -28.246% |
| 2026-03-11 | 30.82 | 31.25 | 30.58 | 31.05 | -0.161% | 255,639 | -25.958% |
| 2026-03-10 | 30.41 | 31.13 | 30.39 | 31.10 | +2.101% | 326,317 | -26.077% |
| 2026-03-09 | 31.73 | 31.73 | 30.36 | 30.46 | -2.590% | 846,227 | -24.524% |
| 2026-03-06 | 31.45 | 31.50 | 30.93 | 31.27 | +2.089% | 554,552 | -26.479% |
| 2026-03-05 | 30.65 | 31.05 | 29.93 | 30.63 | +1.022% | 801,280 | -24.943% |
| 2026-03-04 | 30.81 | 31.03 | 30.08 | 30.32 | -3.347% | 927,796 | -24.175% |
| 2026-03-03 | 31.65 | 32.37 | 30.97 | 31.37 | +2.483% | 1,110,596 | -26.713% |
| 2026-03-02 | 31.84 | 32.02 | 30.58 | 30.61 | -1.702% | 565,416 | -24.894% |
| 2026-02-27 | 31.24 | 31.52 | 30.97 | 31.14 | +2.266% | 684,925 | -26.172% |
| 2026-02-26 | 31.03 | 31.41 | 30.43 | 30.45 | -1.297% | 793,328 | -24.499% |
| 2026-02-25 | 31.00 | 31.11 | 30.64 | 30.85 | -2.281% | 794,890 | -25.478% |
| 2026-02-24 | 32.55 | 32.55 | 31.47 | 31.57 | -2.891% | 615,032 | -27.178% |
| 2026-02-23 | 32.24 | 32.91 | 32.21 | 32.51 | +1.967% | 577,267 | -29.283% |
| 2026-02-20 | 31.86 | 32.12 | 31.30 | 31.88 | +1.110% | 692,681 | -27.892% |
| 2026-02-19 | 32.02 | 32.22 | 31.49 | 31.53 | -0.996% | 382,213 | -27.092% |
| 2026-02-18 | 32.35 | 32.47 | 31.36 | 31.85 | -2.060% | 802,302 | -27.818% |
| 2026-02-17 | 32.86 | 33.33 | 32.11 | 32.52 | +0.031% | 446,117 | -29.305% |
| 2026-02-13 | 32.97 | 33.13 | 31.96 | 32.51 | -2.343% | 862,643 | -29.283% |
| 2026-02-12 | 31.99 | 33.77 | 31.99 | 33.29 | +3.129% | 1,080,945 | -30.940% |
| 2026-02-11 | 31.38 | 32.94 | 31.38 | 32.28 | +2.025% | 745,862 | -28.779% |
| 2026-02-10 | 31.62 | 31.70 | 31.16 | 31.64 | +0.219% | 526,172 | -27.337% |
| 2026-02-09 | 32.50 | 32.68 | 31.38 | 31.57 | -2.921% | 569,092 | -27.178% |
| 2026-02-06 | 33.61 | 33.78 | 32.41 | 32.52 | -6.282% | 928,329 | -29.305% |
| 2026-02-05 | 33.65 | 34.80 | 33.11 | 34.70 | +5.404% | 1,010,688 | -33.746% |
| 2026-02-04 | 31.71 | 33.54 | 31.71 | 32.92 | +4.478% | 1,023,489 | -30.166% |
| 2026-02-03 | 30.70 | 32.16 | 30.65 | 31.51 | +1.612% | 824,183 | -27.039% |
| 2026-02-02 | 31.08 | 31.28 | 30.68 | 31.01 | +0.911% | 433,876 | -25.863% |
| 2026-01-30 | 30.15 | 31.01 | 29.88 | 30.73 | +3.155% | 546,707 | -25.187% |
| 2026-01-29 | 29.33 | 30.32 | 29.33 | 29.79 | +1.881% | 1,016,040 | -22.826% |
| 2026-01-28 | 28.69 | 29.38 | 28.69 | 29.24 | +1.141% | 568,402 | -21.375% |
| 2026-01-27 | 28.63 | 29.08 | 28.63 | 28.91 | -0.022% | 330,067 | -20.477% |
| 2026-01-26 | 28.86 | 28.99 | 28.63 | 28.92 | +1.010% | 174,846 | -20.495% |
| 2026-01-23 | 28.21 | 28.71 | 28.21 | 28.63 | +1.800% | 270,826 | -19.692% |
| 2026-01-22 | 28.42 | 28.70 | 28.03 | 28.12 | -2.391% | 489,343 | -18.246% |
| 2026-01-21 | 29.10 | 29.55 | 28.60 | 28.81 | -1.369% | 791,846 | -20.201% |
| 2026-01-20 | 29.16 | 29.28 | 28.75 | 29.21 | +2.997% | 526,743 | -21.294% |
| 2026-01-16 | 28.07 | 28.47 | 28.04 | 28.36 | +0.674% | 336,182 | -18.935% |
| 2026-01-15 | 27.64 | 28.34 | 27.64 | 28.17 | +1.004% | 418,279 | -18.388% |
| 2026-01-14 | 27.95 | 28.20 | 27.80 | 27.89 | +0.124% | 293,207 | -17.569% |
| 2026-01-13 | 27.94 | 28.30 | 27.71 | 27.86 | -0.810% | 407,943 | -17.467% |
| 2026-01-12 | 28.66 | 28.72 | 27.97 | 28.08 | -2.723% | 807,315 | -18.136% |
| 2026-01-09 | 28.65 | 29.11 | 28.50 | 28.87 | +0.316% | 650,597 | -20.364% |
| 2026-01-08 | 28.65 | 29.00 | 28.58 | 28.78 | +0.742% | 453,689 | -20.113% |
| 2026-01-07 | 28.40 | 28.62 | 28.29 | 28.57 | +0.885% | 321,726 | -19.520% |
| 2026-01-06 | 28.53 | 28.73 | 28.25 | 28.32 | -0.543% | 639,258 | -18.808% |
| 2026-01-05 | 29.13 | 29.14 | 28.40 | 28.47 | -3.947% | 796,661 | -19.248% |
| 2026-01-02 | 29.66 | 30.07 | 29.56 | 29.64 | -2.017% | 546,007 | -22.436% |
| 2025-12-31 | 29.83 | 30.25 | 29.83 | 30.25 | +1.418% | 281,634 | -24.000% |
| 2025-12-30 | 29.48 | 29.84 | 29.46 | 29.83 | +0.888% | 252,618 | -22.922% |
| 2025-12-29 | 29.42 | 29.64 | 29.18 | 29.56 | +1.394% | 297,364 | -22.238% |
| 2025-12-26 | 28.84 | 29.39 | 28.84 | 29.16 | +1.032% | 390,273 | -21.153% |
| 2025-12-24 | 28.84 | 29.12 | 28.83 | 28.86 | -0.053% | 303,818 | -20.340% |
| 2025-12-23 | 28.67 | 29.16 | 28.66 | 28.88 | -1.716% | 220,889 | -20.382% |
| 2025-12-22 | 29.39 | 29.53 | 29.08 | 29.38 | -1.552% | 300,443 | -21.748% |
| 2025-12-19 | 30.05 | 30.18 | 29.70 | 29.84 | -2.251% | 347,066 | -22.963% |
| 2025-12-18 | 30.14 | 30.59 | 29.75 | 30.53 | -1.165% | 844,522 | -24.697% |
| 2025-12-17 | 29.83 | 30.91 | 29.50 | 30.89 | +3.111% | 1,382,902 | -25.575% |
| 2025-12-16 | 30.44 | 30.46 | 29.91 | 29.96 | -1.162% | 585,631 | -23.259% |
| 2025-12-15 | 29.66 | 30.34 | 29.49 | 30.31 | +1.507% | 1,216,966 | -24.150% |
| 2025-12-12 | 29.31 | 30.21 | 29.09 | 29.86 | +2.120% | 1,106,266 | -23.007% |
| 2025-12-11 | 29.15 | 29.67 | 29.12 | 29.24 | +1.317% | 1,183,636 | -21.375% |
| 2025-12-10 | 29.23 | 29.43 | 28.59 | 28.86 | -0.791% | 859,021 | -20.340% |
| 2025-12-09 | 29.53 | 29.59 | 28.90 | 29.09 | -0.684% | 843,285 | -20.969% |
| 2025-12-08 | 29.03 | 29.53 | 28.98 | 29.29 | +0.001% | 523,282 | -21.510% |
| 2025-12-05 | 29.10 | 29.39 | 28.99 | 29.29 | +0.930% | 719,536 | -21.509% |
| 2025-12-04 | 29.69 | 29.98 | 28.98 | 29.02 | -2.411% | 950,730 | -20.779% |
| 2025-12-03 | 30.71 | 30.85 | 29.70 | 29.74 | -3.200% | 460,205 | -22.689% |
| 2025-12-02 | 30.61 | 30.81 | 30.23 | 30.72 | -0.903% | 633,896 | -25.163% |
| 2025-12-01 | 30.92 | 31.21 | 30.68 | 31.00 | +2.479% | 940,569 | -25.839% |
| 2025-11-28 | 30.37 | 30.65 | 30.19 | 30.25 | -1.476% | 235,970 | -24.000% |
| 2025-11-26 | 30.88 | 31.09 | 30.60 | 30.70 | -1.561% | 488,282 | -25.122% |
| 2025-11-25 | 31.66 | 32.21 | 31.13 | 31.19 | -0.669% | 602,360 | -26.290% |
| 2025-11-24 | 32.58 | 32.70 | 31.33 | 31.40 | -4.820% | 787,973 | -26.783% |
| 2025-11-21 | 33.67 | 34.32 | 32.51 | 32.99 | -2.339% | 1,250,985 | -30.312% |
| 2025-11-20 | 31.64 | 33.84 | 31.36 | 33.78 | +3.779% | 2,482,688 | -31.942% |
| 2025-11-19 | 32.32 | 33.06 | 31.99 | 32.55 | +0.587% | 797,090 | -29.370% |
| 2025-11-18 | 32.53 | 32.98 | 31.93 | 32.36 | +0.591% | 2,425,244 | -28.956% |
| 2025-11-17 | 31.92 | 32.59 | 31.50 | 32.17 | +1.997% | 1,571,227 | -28.536% |
| 2025-11-14 | 32.55 | 32.66 | 31.03 | 31.54 | +0.159% | 1,263,509 | -27.108% |
| 2025-11-13 | 30.32 | 31.68 | 30.29 | 31.49 | +5.212% | 1,861,324 | -26.993% |
| 2025-11-12 | 29.54 | 30.16 | 29.40 | 29.93 | +0.876% | 1,286,193 | -23.187% |
| 2025-11-11 | 29.68 | 29.94 | 29.51 | 29.67 | +0.850% | 874,266 | -22.514% |
| 2025-11-10 | 29.14 | 29.65 | 29.13 | 29.42 | -2.421% | 1,191,259 | -21.856% |
| 2025-11-07 | 30.89 | 31.44 | 30.14 | 30.15 | +0.166% | 1,798,299 | -23.748% |
| 2025-11-06 | 28.79 | 30.23 | 28.79 | 30.10 | +4.612% | 2,120,915 | -23.621% |
| 2025-11-05 | 28.99 | 29.40 | 28.54 | 28.77 | -1.563% | 784,448 | -20.099% |
| 2025-11-04 | 28.76 | 29.26 | 28.28 | 29.23 | +5.333% | 1,323,034 | -21.348% |
| 2025-11-03 | 27.52 | 28.22 | 27.48 | 27.75 | +0.653% | 552,157 | -17.153% |
| 2025-10-31 | 28.17 | 28.17 | 27.24 | 27.57 | -3.803% | 932,931 | -16.612% |
| 2025-10-30 | 28.13 | 28.66 | 27.92 | 28.66 | +4.446% | 1,075,190 | -19.784% |
| 2025-10-29 | 27.40 | 27.93 | 27.23 | 27.44 | -0.363% | 1,279,056 | -16.217% |
| 2025-10-28 | 27.23 | 27.58 | 27.23 | 27.54 | +0.953% | 513,834 | -16.521% |
| 2025-10-27 | 27.33 | 27.61 | 27.10 | 27.28 | -0.908% | 787,936 | -15.726% |
| 2025-10-24 | 27.47 | 27.65 | 27.36 | 27.53 | -1.503% | 575,692 | -16.491% |
| 2025-10-23 | 28.75 | 28.87 | 27.93 | 27.95 | -2.884% | 1,066,791 | -17.746% |
| 2025-10-22 | 27.99 | 29.38 | 27.90 | 28.78 | +3.712% | 1,733,608 | -20.118% |
| 2025-10-21 | 27.50 | 27.82 | 27.36 | 27.75 | +1.463% | 661,031 | -17.153% |
| 2025-10-20 | 28.07 | 28.07 | 27.18 | 27.35 | -4.203% | 894,632 | -15.941% |
| 2025-10-17 | 28.81 | 29.06 | 28.32 | 28.55 | +0.599% | 1,097,065 | -19.475% |
| 2025-10-16 | 27.52 | 28.55 | 27.39 | 28.38 | +2.344% | 1,796,130 | -18.992% |
| 2025-10-15 | 27.74 | 28.37 | 27.34 | 27.73 | -2.152% | 1,162,457 | -17.093% |
| 2025-10-14 | 28.79 | 29.32 | 27.84 | 28.34 | +0.854% | 1,438,758 | -18.878% |
| 2025-10-13 | 27.79 | 28.46 | 27.77 | 28.10 | -1.195% | 1,094,838 | -18.185% |
| 2025-10-10 | 26.85 | 28.59 | 26.74 | 28.44 | +5.529% | 3,022,747 | -19.163% |
| 2025-10-09 | 26.75 | 27.23 | 26.75 | 26.95 | +0.861% | 941,913 | -14.694% |
| 2025-10-08 | 27.60 | 27.87 | 26.68 | 26.72 | -3.746% | 1,644,798 | -13.960% |
| 2025-10-07 | 27.05 | 27.95 | 27.01 | 27.76 | +2.435% | 1,310,275 | -17.183% |
| 2025-10-06 | 27.26 | 27.64 | 26.99 | 27.10 | -3.283% | 1,284,996 | -15.166% |
| 2025-10-03 | 27.70 | 28.41 | 27.67 | 28.02 | +0.719% | 1,256,368 | -17.951% |
| 2025-10-02 | 27.98 | 28.44 | 27.77 | 27.82 | -2.454% | 1,030,549 | -17.362% |
| 2025-10-01 | 28.98 | 28.99 | 28.28 | 28.52 | -0.593% | 982,981 | -19.390% |
| 2025-09-30 | 29.04 | 29.21 | 28.52 | 28.69 | -0.555% | 976,760 | -19.868% |
| 2025-09-29 | 29.46 | 29.64 | 28.83 | 28.85 | -3.512% | 1,018,231 | -20.312% |
| 2025-09-26 | 30.10 | 30.63 | 29.87 | 29.90 | -1.709% | 1,240,777 | -23.110% |
| 2025-09-25 | 30.45 | 31.01 | 30.14 | 30.42 | +2.115% | 1,632,128 | -24.425% |
| 2025-09-24 | 29.45 | 29.96 | 29.35 | 29.79 | +0.303% | 851,273 | -22.826% |
| 2025-09-23 | 29.15 | 29.88 | 29.14 | 29.70 | +1.055% | 887,814 | -22.593% |
| 2025-09-22 | 29.35 | 29.55 | 29.10 | 29.39 | +0.341% | 1,021,007 | -21.776% |
| 2025-09-19 | 29.41 | 29.52 | 29.03 | 29.29 | -2.073% | 1,109,376 | -21.509% |
| 2025-09-18 | 30.41 | 30.48 | 29.82 | 29.91 | -3.063% | 583,411 | -23.136% |
| 2025-09-17 | 30.79 | 31.52 | 30.48 | 30.86 | +0.440% | 1,239,556 | -25.490% |
| 2025-09-16 | 31.00 | 31.37 | 30.68 | 30.72 | -1.538% | 818,330 | -25.163% |
| 2025-09-15 | 31.26 | 31.48 | 31.10 | 31.20 | -1.453% | 484,427 | -26.314% |
| 2025-09-12 | 31.65 | 31.94 | 31.61 | 31.66 | -0.409% | 410,492 | -27.385% |
| 2025-09-11 | 32.72 | 32.84 | 31.75 | 31.79 | -3.491% | 761,853 | -27.682% |
| 2025-09-10 | 32.15 | 33.05 | 32.15 | 32.94 | +1.292% | 345,000 | -30.206% |
| 2025-09-09 | 32.66 | 33.02 | 32.41 | 32.52 | -0.642% | 374,772 | -29.305% |
| 2025-09-08 | 32.62 | 32.87 | 32.48 | 32.73 | -0.878% | 345,391 | -29.759% |
| 2025-09-05 | 32.79 | 33.79 | 32.65 | 33.02 | -0.482% | 1,181,145 | -30.376% |
| 2025-09-04 | 33.34 | 33.73 | 33.16 | 33.18 | -0.120% | 390,528 | -30.711% |
| 2025-09-03 | 33.22 | 33.49 | 32.90 | 33.22 | -0.539% | 410,406 | -30.795% |
| 2025-09-02 | 33.99 | 34.28 | 33.25 | 33.40 | +0.724% | 462,977 | -31.168% |
| 2025-08-29 | 32.81 | 33.35 | 32.71 | 33.16 | +1.345% | 503,243 | -30.669% |
| 2025-08-28 | 32.75 | 32.89 | 32.48 | 32.72 | -0.608% | 470,302 | -29.737% |
| 2025-08-27 | 32.60 | 33.08 | 32.60 | 32.92 | +0.920% | 307,754 | -30.164% |
| 2025-08-26 | 32.83 | 32.99 | 32.59 | 32.62 | -0.791% | 302,395 | -29.522% |
| 2025-08-25 | 32.60 | 33.01 | 32.45 | 32.88 | +1.263% | 580,531 | -30.079% |
| 2025-08-22 | 33.83 | 33.99 | 32.12 | 32.47 | -4.187% | 1,192,661 | -29.196% |
| 2025-08-21 | 34.09 | 34.23 | 33.64 | 33.89 | +0.323% | 798,490 | -32.161% |
| 2025-08-20 | 33.94 | 34.90 | 33.69 | 33.78 | +0.416% | 1,158,651 | -31.942% |
| 2025-08-19 | 32.37 | 33.68 | 32.37 | 33.64 | +4.074% | 907,446 | -31.659% |
| 2025-08-18 | 32.62 | 32.87 | 32.23 | 32.32 | -0.268% | 336,635 | -28.875% |
| 2025-08-15 | 32.45 | 32.72 | 32.31 | 32.41 | +0.155% | 350,366 | -29.065% |
| 2025-08-14 | 32.36 | 32.70 | 32.03 | 32.36 | +0.967% | 431,117 | -28.956% |
| 2025-08-13 | 32.17 | 32.31 | 31.64 | 32.05 | -1.294% | 567,845 | -28.268% |
| 2025-08-12 | 32.50 | 33.09 | 32.45 | 32.47 | -2.022% | 488,160 | -29.196% |
| 2025-08-11 | 33.07 | 33.18 | 32.40 | 33.14 | -0.600% | 546,593 | -30.628% |
| 2025-08-08 | 33.30 | 33.60 | 33.20 | 33.34 | -0.448% | 338,413 | -31.044% |
| 2025-08-07 | 33.16 | 34.02 | 33.09 | 33.49 | -0.357% | 839,126 | -31.353% |
| 2025-08-06 | 34.25 | 34.36 | 33.61 | 33.61 | -2.040% | 350,342 | -31.598% |
| 2025-08-05 | 34.00 | 34.47 | 33.89 | 34.31 | +1.269% | 543,068 | -32.993% |
| 2025-08-04 | 34.61 | 34.88 | 33.87 | 33.88 | -3.366% | 528,758 | -32.143% |
| 2025-08-01 | 34.50 | 35.40 | 34.48 | 35.06 | +5.698% | 1,954,670 | -34.427% |
| 2025-07-31 | 32.58 | 33.37 | 32.38 | 33.17 | +0.181% | 1,052,860 | -30.690% |
| 2025-07-30 | 33.27 | 33.50 | 32.74 | 33.11 | -1.164% | 1,341,300 | -30.565% |
| 2025-07-29 | 32.52 | 33.63 | 32.52 | 33.50 | +2.729% | 1,548,529 | -31.373% |
| 2025-07-28 | 32.30 | 32.70 | 32.25 | 32.61 | -0.031% | 985,358 | -29.500% |
| 2025-07-25 | 32.96 | 33.09 | 32.53 | 32.62 | -1.181% | 280,130 | -29.522% |
| 2025-07-24 | 32.62 | 33.13 | 32.55 | 33.01 | +2.009% | 668,824 | -30.354% |
| 2025-07-23 | 32.59 | 32.96 | 32.36 | 32.36 | -1.281% | 714,260 | -28.956% |
| 2025-07-22 | 32.62 | 33.59 | 32.58 | 32.78 | +0.521% | 1,164,943 | -29.866% |
| 2025-07-21 | 32.00 | 32.64 | 31.62 | 32.61 | +1.054% | 632,656 | -29.500% |
| 2025-07-18 | 32.30 | 32.55 | 31.69 | 32.27 | -1.646% | 1,624,496 | -28.757% |
| 2025-07-17 | 33.22 | 33.27 | 32.67 | 32.81 | -1.501% | 755,837 | -29.930% |
| 2025-07-16 | 34.33 | 34.33 | 33.17 | 33.31 | -3.673% | 456,250 | -30.982% |
| 2025-07-15 | 33.93 | 34.70 | 33.79 | 34.58 | +1.527% | 420,196 | -33.516% |
| 2025-07-14 | 34.64 | 34.64 | 34.04 | 34.06 | -1.844% | 197,435 | -32.501% |
| 2025-07-11 | 34.36 | 34.82 | 34.09 | 34.70 | +1.760% | 169,317 | -33.746% |
| 2025-07-10 | 34.31 | 34.78 | 34.09 | 34.10 | -1.644% | 155,421 | -32.581% |
| 2025-07-09 | 35.11 | 35.38 | 34.66 | 34.67 | -1.951% | 247,591 | -33.689% |
| 2025-07-08 | 35.48 | 35.54 | 35.09 | 35.36 | -0.674% | 182,951 | -34.983% |
| 2025-07-07 | 35.77 | 36.01 | 35.50 | 35.60 | +0.993% | 231,893 | -35.421% |
| 2025-07-03 | 35.45 | 35.54 | 35.23 | 35.25 | -0.872% | 110,620 | -34.780% |
| 2025-07-02 | 36.39 | 36.43 | 35.45 | 35.56 | -2.335% | 186,603 | -35.349% |
| 2025-07-01 | 36.21 | 36.78 | 35.91 | 36.41 | +1.903% | 219,878 | -36.858% |
| 2025-06-30 | 35.70 | 35.78 | 35.37 | 35.73 | -0.640% | 116,921 | -35.656% |
| 2025-06-27 | 35.30 | 36.38 | 35.28 | 35.96 | +1.582% | 252,846 | -36.068% |
| 2025-06-26 | 36.00 | 36.02 | 35.29 | 35.40 | -2.048% | 182,404 | -35.056% |
| 2025-06-25 | 35.35 | 36.41 | 35.28 | 36.14 | +1.063% | 219,776 | -36.386% |
| 2025-06-24 | 36.12 | 36.31 | 35.48 | 35.76 | -2.027% | 244,146 | -35.710% |
| 2025-06-23 | 37.28 | 37.67 | 36.01 | 36.50 | -1.723% | 437,614 | -37.014% |
| 2025-06-20 | 36.82 | 37.73 | 36.74 | 37.14 | -1.355% | 244,504 | -38.099% |
| 2025-06-18 | 39.26 | 39.55 | 37.52 | 37.65 | -4.345% | 151,821 | -38.938% |
| 2025-06-17 | 38.80 | 39.68 | 38.49 | 39.36 | +1.574% | 165,342 | -41.590% |
| 2025-06-16 | 39.43 | 39.57 | 38.55 | 38.75 | -4.463% | 206,320 | -40.671% |
| 2025-06-13 | 41.49 | 41.64 | 40.21 | 40.56 | -0.099% | 477,041 | -43.319% |
| 2025-06-12 | 40.19 | 40.77 | 39.99 | 40.60 | +2.113% | 135,152 | -43.374% |
| 2025-06-11 | 39.78 | 40.00 | 39.23 | 39.76 | -0.897% | 236,192 | -42.178% |
| 2025-06-10 | 40.15 | 40.69 | 39.84 | 40.12 | -0.767% | 181,138 | -42.697% |
| 2025-06-09 | 40.58 | 41.18 | 40.36 | 40.43 | -2.178% | 160,378 | -43.136% |
| 2025-06-06 | 43.52 | 43.66 | 40.89 | 41.33 | -8.359% | 653,891 | -44.375% |
| 2025-06-05 | 43.90 | 45.62 | 43.28 | 45.10 | +2.945% | 266,977 | -49.024% |
| 2025-06-04 | 43.86 | 44.42 | 43.61 | 43.81 | -0.160% | 74,333 | -47.523% |
| 2025-06-03 | 44.29 | 44.63 | 43.52 | 43.88 | -1.193% | 68,828 | -47.607% |
| 2025-06-02 | 45.34 | 45.59 | 44.33 | 44.41 | -1.595% | 106,989 | -48.232% |
| 2025-05-30 | 45.28 | 46.02 | 44.79 | 45.13 | +0.512% | 194,579 | -49.058% |
| 2025-05-29 | 43.99 | 45.09 | 43.99 | 44.90 | +0.673% | 85,084 | -48.797% |
| 2025-05-28 | 43.69 | 44.62 | 43.69 | 44.60 | +1.920% | 42,045 | -48.453% |
| 2025-05-27 | 44.37 | 44.67 | 43.71 | 43.76 | -3.761% | 101,593 | -47.463% |
| 2025-05-23 | 46.27 | 46.27 | 45.18 | 45.47 | +0.620% | 192,138 | -49.439% |
| 2025-05-22 | 45.67 | 45.74 | 44.58 | 45.19 | -1.202% | 229,639 | -49.126% |
| 2025-05-21 | 44.76 | 45.95 | 44.18 | 45.74 | +3.181% | 346,806 | -49.738% |
| 2025-05-20 | 44.21 | 44.75 | 43.97 | 44.33 | +0.068% | 108,746 | -48.139% |
| 2025-05-19 | 45.00 | 45.00 | 44.28 | 44.30 | +1.350% | 277,037 | -48.104% |
| 2025-05-16 | 44.56 | 44.58 | 43.67 | 43.71 | -2.585% | 139,921 | -47.403% |
| 2025-05-15 | 44.85 | 45.67 | 44.65 | 44.87 | +1.104% | 174,635 | -48.763% |
| 2025-05-14 | 43.97 | 44.68 | 43.51 | 44.38 | -0.068% | 213,021 | -48.197% |
| 2025-05-13 | 46.04 | 46.24 | 44.24 | 44.41 | -5.410% | 287,916 | -48.232% |
| 2025-05-12 | 46.94 | 48.04 | 46.56 | 46.95 | -6.119% | 231,056 | -51.033% |
| 2025-05-09 | 49.39 | 50.10 | 48.54 | 50.01 | +0.341% | 180,929 | -54.029% |
| 2025-05-08 | 50.99 | 51.19 | 49.18 | 49.84 | -3.802% | 201,876 | -53.872% |
| 2025-05-07 | 52.21 | 52.83 | 51.69 | 51.81 | -1.763% | 261,030 | -55.626% |
| 2025-05-06 | 52.20 | 52.92 | 51.85 | 52.74 | +3.798% | 244,529 | -56.409% |
| 2025-05-05 | 50.33 | 50.91 | 50.16 | 50.81 | +2.502% | 185,194 | -54.753% |
| 2025-05-02 | 50.61 | 50.61 | 48.94 | 49.57 | -2.517% | 221,172 | -53.621% |
| 2025-05-01 | 49.46 | 50.93 | 49.43 | 50.85 | +0.534% | 234,384 | -54.789% |
| 2025-04-30 | 51.81 | 52.39 | 50.50 | 50.58 | +1.322% | 230,463 | -54.547% |
| 2025-04-29 | 50.32 | 50.62 | 49.78 | 49.92 | -0.874% | 59,993 | -53.946% |
| 2025-04-28 | 50.03 | 51.40 | 49.48 | 50.36 | -0.099% | 145,433 | -54.349% |
| 2025-04-25 | 51.50 | 51.83 | 50.20 | 50.41 | -2.192% | 145,983 | -54.394% |
| 2025-04-24 | 53.52 | 53.67 | 51.50 | 51.54 | -4.538% | 165,917 | -55.394% |
| 2025-04-23 | 53.04 | 54.03 | 51.90 | 53.99 | -3.641% | 419,240 | -57.418% |
| 2025-04-22 | 57.25 | 57.45 | 55.24 | 56.03 | -3.910% | 212,270 | -58.968% |
| 2025-04-21 | 58.49 | 59.10 | 57.76 | 58.31 | +1.656% | 228,683 | -60.573% |
| 2025-04-17 | 57.15 | 58.07 | 56.87 | 57.36 | +0.035% | 168,312 | -59.920% |
| 2025-04-16 | 57.01 | 58.60 | 56.44 | 57.34 | +2.926% | 456,177 | -59.906% |
| 2025-04-15 | 56.22 | 56.37 | 54.92 | 55.71 | 0.000% | 245,959 | -58.733% |