SDTY
YieldMax S&P 500 0DTE Covered Call Strategy ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:33:41 AM EDT
40.82USD+0.246%(+0.10)5,026
SDTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.82 | 40.82 | 40.82 | 40.82 | +0.085% | 5,026 | 0.000% | |
| 2026-10-02 | 40.80 | 40.88 | 40.65 | 40.79 | +0.729% | 11,146 | +0.085% | |
| 2026-10-01 | 40.50 | 40.51 | 40.19 | 40.49 | +0.227% | 20,787 | +0.815% | |
| 2026-09-30 | 40.50 | 40.64 | 40.35 | 40.40 | -0.301% | 8,231 | +1.044% | |
| 2026-09-29 | 40.53 | 40.79 | 40.47 | 40.52 | -0.030% | 4,504 | +0.740% | |
| 2026-09-28 | 40.73 | 40.74 | 40.45 | 40.53 | -0.913% | 13,934 | +0.710% | |
| 2026-09-25 | 40.79 | 40.94 | 40.72 | 40.91 | +0.373% | 9,424 | -0.209% | |
| 2026-09-24 | 40.60 | 40.84 | 40.57 | 40.75 | -0.066% | 4,359 | +0.164% | |
| 2026-09-23 | 41.19 | 41.19 | 40.76 | 40.78 | -1.177% | 9,825 | +0.097% | |
| 2026-09-22 | 41.32 | 41.32 | 41.23 | 41.27 | +0.033% | 6,926 | -1.081% | |
| 2026-09-21 | 41.10 | 41.46 | 41.07 | 41.25 | +1.069% | 21,240 | -1.048% | |
| 2026-09-18 | 40.75 | 40.89 | 40.65 | 40.82 | +0.159% | 8,603 | +0.010% | |
| 2026-09-17 | 40.70 | 40.75 | 40.60 | 40.75 | +1.152% | 5,256 | +0.169% | |
| 2026-09-16 | 40.47 | 40.61 | 40.02 | 40.29 | -0.575% | 9,023 | +1.323% | |
| 2026-09-15 | 40.62 | 40.66 | 40.45 | 40.52 | -0.496% | 4,366 | +0.740% | |
| 2026-09-14 | 40.75 | 40.79 | 40.60 | 40.72 | -0.274% | 16,335 | +0.240% | |
| 2026-09-11 | 40.92 | 40.95 | 40.74 | 40.83 | +0.903% | 13,024 | -0.034% | |
| 2026-09-10 | 40.60 | 40.60 | 40.41 | 40.47 | -0.474% | 12,159 | +0.868% | |
| 2026-09-09 | 40.81 | 40.81 | 40.63 | 40.66 | -0.971% | 24,702 | +0.391% | |
| 2026-09-08 | 41.23 | 41.23 | 41.00 | 41.06 | -0.350% | 43,249 | -0.585% | |
| 2026-09-04 | 41.35 | 41.35 | 41.15 | 41.20 | -0.329% | 6,556 | -0.932% | |
| 2026-09-03 | 41.27 | 41.39 | 41.15 | 41.34 | +0.542% | 16,794 | -1.259% | |
| 2026-09-02 | 41.03 | 41.21 | 40.88 | 41.12 | -0.006% | 24,752 | -0.723% | |
| 2026-09-01 | 41.20 | 41.20 | 40.97 | 41.12 | -0.513% | 18,962 | -0.730% | |
| 2026-08-31 | 41.26 | 41.34 | 41.21 | 41.33 | -0.190% | 7,998 | -1.239% | |
| 2026-08-28 | 41.60 | 41.69 | 41.38 | 41.41 | -0.340% | 10,113 | -1.426% | |
| 2026-08-27 | 41.29 | 41.61 | 41.29 | 41.55 | +0.825% | 5,314 | -1.761% | |
| 2026-08-26 | 41.23 | 41.33 | 41.15 | 41.21 | -0.387% | 14,523 | -0.951% | |
| 2026-08-25 | 41.38 | 41.40 | 41.28 | 41.37 | +0.423% | 4,317 | -1.334% | |
| 2026-08-24 | 41.21 | 41.32 | 41.09 | 41.20 | -0.228% | 9,282 | -0.917% | |
| 2026-08-21 | 41.26 | 41.34 | 41.17 | 41.29 | +0.418% | 7,822 | -1.143% | |
| 2026-08-20 | 41.84 | 41.84 | 41.12 | 41.12 | -0.709% | 10,846 | -0.730% | |
| 2026-08-19 | 41.50 | 41.73 | 41.41 | 41.41 | -0.230% | 5,534 | -1.434% | |
| 2026-08-18 | 41.75 | 41.75 | 41.45 | 41.51 | -0.706% | 8,200 | -1.661% | |
| 2026-08-17 | 41.81 | 41.95 | 41.74 | 41.80 | -0.037% | 12,994 | -2.355% | |
| 2026-08-14 | 41.95 | 41.95 | 41.78 | 41.82 | -0.282% | 8,931 | -2.391% | |
| 2026-08-13 | 41.86 | 42.00 | 41.80 | 41.94 | +0.348% | 19,279 | -2.666% | |
| 2026-08-12 | 41.83 | 41.96 | 41.72 | 41.79 | -0.125% | 7,504 | -2.327% | |
| 2026-08-11 | 42.02 | 42.15 | 41.83 | 41.84 | -0.416% | 10,689 | -2.450% | |
| 2026-08-10 | 42.00 | 42.15 | 41.78 | 42.02 | +0.239% | 8,597 | -2.856% | |
| 2026-08-07 | 41.90 | 41.93 | 41.69 | 41.92 | +0.407% | 12,223 | -2.624% | |
| 2026-08-06 | 41.65 | 41.87 | 41.60 | 41.75 | -0.215% | 8,337 | -2.228% | |
| 2026-08-05 | 41.59 | 42.45 | 41.59 | 41.84 | +0.272% | 42,770 | -2.438% | |
| 2026-08-04 | 41.85 | 42.14 | 41.45 | 41.73 | +0.020% | 26,427 | -2.173% | |
| 2026-08-03 | 41.40 | 41.79 | 41.37 | 41.72 | +1.258% | 25,032 | -2.153% | |
| 2026-07-31 | 41.04 | 41.20 | 40.65 | 41.20 | +0.511% | 6,835 | -0.922% | |
| 2026-07-30 | 40.59 | 41.01 | 40.59 | 40.99 | +1.768% | 8,951 | -0.415% | |
| 2026-07-29 | 40.80 | 41.02 | 40.24 | 40.28 | -1.997% | 8,781 | +1.345% | |
| 2026-07-28 | 40.81 | 41.14 | 40.80 | 41.10 | +0.501% | 10,994 | -0.679% | |
| 2026-07-27 | 41.27 | 41.27 | 40.76 | 40.89 | +0.164% | 5,624 | -0.182% | |
| 2026-07-24 | 40.90 | 41.05 | 40.76 | 40.83 | +0.141% | 7,757 | -0.018% | |
| 2026-07-23 | 40.79 | 40.87 | 40.63 | 40.77 | -1.163% | 30,327 | +0.123% | |
| 2026-07-22 | 41.11 | 41.32 | 41.11 | 41.25 | -0.616% | 17,174 | -1.042% | |
| 2026-07-21 | 41.30 | 41.59 | 41.30 | 41.51 | +0.773% | 9,285 | -1.651% | |
| 2026-07-20 | 41.45 | 41.45 | 41.15 | 41.19 | -0.054% | 7,203 | -0.891% | |
| 2026-07-17 | 40.99 | 41.40 | 40.97 | 41.21 | -0.783% | 10,492 | -0.945% | |
| 2026-07-16 | 41.45 | 41.78 | 41.45 | 41.53 | -0.416% | 9,509 | -1.721% | |
| 2026-07-15 | 41.69 | 41.79 | 41.56 | 41.71 | -0.137% | 5,103 | -2.130% | |
| 2026-07-14 | 41.58 | 41.81 | 41.58 | 41.77 | +0.524% | 11,431 | -2.265% | |
| 2026-07-13 | 41.61 | 41.77 | 41.50 | 41.55 | -0.703% | 10,188 | -1.752% | |
| 2026-07-10 | 41.02 | 41.85 | 41.02 | 41.84 | +0.185% | 10,753 | -2.443% | |
| 2026-07-09 | 41.59 | 41.77 | 41.45 | 41.77 | +0.877% | 9,208 | -2.263% | |
| 2026-07-08 | 41.20 | 41.41 | 41.05 | 41.40 | -0.595% | 10,231 | -1.405% | |
| 2026-07-07 | 41.89 | 41.89 | 41.55 | 41.65 | -0.451% | 11,860 | -1.992% | |
| 2026-07-06 | 41.57 | 41.89 | 41.57 | 41.84 | +0.970% | 7,176 | -2.433% | |
| 2026-07-02 | 41.50 | 41.83 | 41.12 | 41.44 | -0.074% | 14,193 | -1.487% | |
| 2026-07-01 | 41.25 | 41.61 | 41.25 | 41.47 | -1.009% | 8,409 | -1.559% | |
| 2026-06-30 | 41.64 | 41.90 | 41.59 | 41.89 | +0.547% | 19,451 | -2.552% | |
| 2026-06-29 | 41.49 | 41.70 | 41.17 | 41.66 | +1.081% | 19,201 | -2.019% | |
| 2026-06-26 | 40.91 | 41.38 | 40.89 | 41.22 | +0.148% | 17,344 | -0.960% | |
| 2026-06-25 | 41.42 | 41.45 | 40.94 | 41.15 | +0.008% | 26,929 | -0.813% | |
| 2026-06-24 | 41.21 | 41.44 | 41.11 | 41.15 | -0.705% | 10,013 | -0.805% | |
| 2026-06-23 | 41.15 | 41.52 | 40.01 | 41.44 | -1.372% | 13,921 | -1.505% | |
| 2026-06-22 | 41.97 | 42.27 | 41.83 | 42.02 | +0.048% | 16,802 | -2.856% | |
| 2026-06-18 | 41.87 | 42.00 | 41.71 | 42.00 | +1.167% | 26,102 | -2.810% | |
| 2026-06-17 | 42.08 | 42.08 | 41.45 | 41.52 | -1.693% | 35,720 | -1.675% | |
| 2026-06-16 | 42.32 | 42.47 | 42.21 | 42.23 | -0.199% | 28,374 | -3.340% | |
| 2026-06-15 | 42.09 | 42.45 | 42.09 | 42.31 | +1.889% | 29,047 | -3.532% | |
| 2026-06-12 | 41.28 | 41.56 | 41.12 | 41.53 | +0.443% | 19,066 | -1.710% | |
| 2026-06-11 | 40.95 | 41.40 | 40.95 | 41.35 | +1.019% | 31,718 | -1.275% | |
| 2026-06-10 | 41.13 | 41.59 | 40.93 | 40.93 | -1.625% | 12,560 | -0.269% | |
| 2026-06-09 | 42.05 | 42.05 | 41.02 | 41.61 | -0.359% | 31,047 | -1.889% | |
| 2026-06-08 | 41.96 | 42.08 | 41.72 | 41.76 | +0.225% | 22,552 | -2.242% | |
| 2026-06-05 | 42.50 | 42.50 | 41.51 | 41.66 | -2.362% | 15,057 | -2.021% | |
| 2026-06-04 | 42.50 | 42.69 | 42.50 | 42.67 | +0.054% | 8,576 | -4.336% | |
| 2026-06-03 | 42.80 | 42.80 | 42.63 | 42.65 | -1.005% | 5,386 | -4.284% | |
| 2026-06-02 | 43.00 | 43.13 | 42.85 | 43.08 | -0.110% | 8,134 | -5.245% | |
| 2026-06-01 | 42.96 | 43.13 | 42.84 | 43.13 | +0.506% | 10,343 | -5.350% | |
| 2026-05-29 | 42.95 | 42.99 | 42.87 | 42.91 | -0.093% | 7,915 | -4.871% | |
| 2026-05-28 | 42.71 | 42.95 | 42.71 | 42.95 | +0.487% | 6,127 | -4.959% | |
| 2026-05-27 | 42.73 | 42.74 | 42.53 | 42.74 | -0.297% | 5,940 | -4.497% | |
| 2026-05-26 | 42.75 | 42.95 | 42.75 | 42.87 | +0.561% | 8,857 | -4.780% | |
| 2026-05-22 | 42.52 | 42.67 | 42.46 | 42.63 | +0.631% | 4,842 | -4.246% | |
| 2026-05-21 | 42.04 | 42.42 | 42.04 | 42.36 | +0.116% | 4,650 | -3.642% | |
| 2026-05-20 | 42.00 | 42.32 | 42.00 | 42.31 | +0.460% | 5,405 | -3.530% | |
| 2026-05-19 | 42.22 | 42.40 | 42.10 | 42.12 | -0.688% | 11,954 | -3.086% | |
| 2026-05-18 | 42.37 | 42.51 | 42.20 | 42.41 | -0.030% | 18,098 | -3.753% | |
| 2026-05-15 | 42.35 | 42.62 | 42.34 | 42.42 | -1.118% | 6,544 | -3.782% | |
| 2026-05-14 | 42.61 | 42.90 | 42.61 | 42.90 | +0.726% | 7,469 | -4.858% | |
| 2026-05-13 | 42.52 | 42.64 | 42.29 | 42.59 | -0.226% | 5,630 | -4.167% | |
| 2026-05-12 | 42.52 | 42.72 | 42.41 | 42.69 | -0.079% | 14,046 | -4.384% | |
| 2026-05-11 | 42.64 | 42.75 | 42.52 | 42.73 | +0.234% | 17,716 | -4.460% | |
| 2026-05-08 | 42.56 | 42.64 | 42.48 | 42.63 | +0.814% | 9,514 | -4.236% | |
| 2026-05-07 | 42.38 | 42.58 | 42.18 | 42.28 | -0.320% | 20,476 | -3.457% | |
| 2026-05-06 | 42.20 | 42.74 | 42.20 | 42.42 | +0.526% | 5,931 | -3.766% | |
| 2026-05-05 | 42.17 | 42.22 | 42.02 | 42.20 | +0.754% | 8,916 | -3.260% | |
| 2026-05-04 | 42.02 | 42.08 | 41.64 | 41.88 | -0.388% | 12,843 | -2.531% | |
| 2026-05-01 | 42.10 | 42.10 | 41.99 | 42.04 | +0.577% | 10,373 | -2.909% | |
| 2026-04-30 | 41.69 | 41.87 | 41.49 | 41.80 | +0.794% | 22,540 | -2.349% | |
| 2026-04-29 | 41.44 | 41.47 | 41.30 | 41.47 | -0.514% | 10,184 | -1.574% | |
| 2026-04-28 | 41.72 | 41.78 | 41.49 | 41.69 | -0.432% | 8,796 | -2.080% | |
| 2026-04-27 | 41.71 | 41.92 | 41.68 | 41.87 | +0.339% | 13,821 | -2.503% | |
| 2026-04-24 | 41.66 | 41.83 | 41.50 | 41.73 | +0.392% | 10,575 | -2.173% | |
| 2026-04-23 | 41.16 | 41.74 | 39.93 | 41.56 | -0.059% | 28,296 | -1.789% | |
| 2026-04-22 | 41.64 | 41.75 | 41.35 | 41.59 | -0.003% | 9,132 | -1.847% | |
| 2026-04-21 | 41.67 | 41.86 | 41.44 | 41.59 | -0.193% | 8,282 | -1.850% | |
| 2026-04-20 | 41.70 | 41.94 | 41.50 | 41.67 | -0.503% | 11,598 | -2.040% | |
| 2026-04-17 | 41.67 | 41.93 | 41.55 | 41.88 | +1.446% | 14,596 | -2.533% | |
| 2026-04-16 | 41.30 | 41.44 | 41.11 | 41.28 | +0.054% | 12,799 | -1.123% | |
| 2026-04-15 | 41.26 | 41.35 | 41.00 | 41.26 | -0.349% | 6,634 | -1.070% | |
| 2026-04-14 | 41.00 | 41.50 | 41.00 | 41.41 | +0.974% | 18,732 | -1.415% | |
| 2026-04-13 | 40.73 | 41.06 | 40.73 | 41.01 | +0.261% | 8,779 | -0.455% | |
| 2026-04-10 | 41.02 | 41.10 | 40.85 | 40.90 | -0.245% | 6,186 | -0.195% | |
| 2026-04-09 | 40.84 | 41.02 | 40.67 | 41.00 | +0.486% | 10,156 | -0.440% | |
| 2026-04-08 | 40.86 | 40.91 | 40.60 | 40.80 | +2.083% | 18,638 | +0.044% | |
| 2026-04-07 | 39.76 | 39.97 | 39.54 | 39.97 | +0.046% | 16,304 | +2.129% | |
| 2026-04-06 | 39.63 | 39.99 | 39.63 | 39.95 | +0.634% | 12,599 | +2.176% | |
| 2026-04-02 | 39.53 | 39.73 | 39.44 | 39.70 | -0.686% | 14,156 | +2.823% | |
| 2026-04-01 | 39.93 | 40.11 | 39.82 | 39.97 | +0.277% | 17,683 | +2.118% | |
| 2026-03-31 | 39.51 | 39.95 | 39.51 | 39.86 | +1.892% | 63,988 | +2.401% | |
| 2026-03-30 | 39.50 | 39.58 | 39.07 | 39.12 | -0.356% | 13,124 | +4.338% | |
| 2026-03-27 | 39.59 | 40.27 | 39.23 | 39.26 | -1.412% | 44,302 | +3.967% | |
| 2026-03-26 | 40.31 | 40.36 | 39.83 | 39.83 | -1.607% | 13,395 | +2.498% | |
| 2026-03-25 | 40.57 | 40.66 | 40.35 | 40.48 | +0.063% | 9,755 | +0.851% | |
| 2026-03-24 | 40.31 | 40.53 | 40.31 | 40.45 | -0.378% | 18,302 | +0.915% | |
| 2026-03-23 | 40.52 | 40.89 | 40.52 | 40.60 | +1.528% | 5,082 | +0.533% | |
| 2026-03-20 | 40.52 | 40.52 | 39.83 | 39.99 | -1.345% | 3,867 | +2.069% | |
| 2026-03-19 | 40.21 | 40.63 | 40.12 | 40.54 | -0.112% | 17,356 | +0.696% | |
| 2026-03-18 | 41.03 | 41.03 | 40.58 | 40.58 | -2.125% | 9,846 | +0.583% | |
| 2026-03-17 | 41.40 | 41.66 | 41.40 | 41.46 | +0.504% | 5,734 | -1.555% | |
| 2026-03-16 | 41.09 | 41.59 | 40.96 | 41.26 | +1.233% | 14,621 | -1.058% | |
| 2026-03-13 | 41.09 | 41.30 | 40.75 | 40.75 | -0.570% | 5,892 | +0.162% | |
| 2026-03-12 | 41.14 | 41.20 | 40.99 | 40.99 | -1.156% | 8,560 | -0.409% | |
| 2026-03-11 | 41.63 | 41.67 | 41.40 | 41.47 | -0.785% | 5,075 | -1.560% | |
| 2026-03-10 | 42.59 | 42.59 | 41.65 | 41.79 | -0.100% | 11,780 | -2.333% | |
| 2026-03-09 | 41.46 | 41.84 | 41.28 | 41.84 | -0.088% | 12,419 | -2.431% | |
| 2026-03-06 | 41.81 | 41.98 | 41.57 | 41.87 | -1.058% | 11,783 | -2.517% | |
| 2026-03-05 | 42.39 | 42.42 | 42.00 | 42.32 | -0.868% | 6,151 | -3.548% | |
| 2026-03-04 | 42.18 | 42.69 | 42.15 | 42.69 | +0.561% | 5,218 | -4.385% | |
| 2026-03-03 | 42.10 | 42.45 | 41.74 | 42.45 | -0.913% | 13,814 | -3.849% | |
| 2026-03-02 | 42.40 | 42.85 | 42.40 | 42.85 | -0.196% | 8,142 | -4.727% | |
| 2026-02-27 | 42.78 | 42.93 | 42.61 | 42.93 | -0.319% | 7,530 | -4.913% | |
| 2026-02-26 | 43.30 | 43.30 | 42.80 | 43.07 | -0.732% | 8,609 | -5.216% | |
| 2026-02-25 | 43.05 | 43.38 | 43.05 | 43.38 | +0.330% | 17,206 | -5.910% | |
| 2026-02-24 | 42.84 | 43.25 | 42.84 | 43.24 | +0.890% | 9,713 | -5.600% | |
| 2026-02-23 | 43.31 | 43.41 | 42.80 | 42.86 | -1.116% | 12,903 | -4.759% | |
| 2026-02-20 | 43.15 | 43.44 | 43.11 | 43.34 | +0.379% | 13,707 | -5.823% | |
| 2026-02-19 | 43.20 | 43.20 | 43.04 | 43.18 | -0.130% | 7,442 | -5.466% | |
| 2026-02-18 | 43.12 | 43.36 | 43.12 | 43.24 | +0.082% | 3,919 | -5.589% | |
| 2026-02-17 | 43.04 | 43.24 | 42.79 | 43.20 | +0.366% | 11,599 | -5.512% | |
| 2026-02-13 | 42.95 | 43.34 | 42.67 | 43.04 | +0.133% | 14,310 | -5.166% | |
| 2026-02-12 | 43.88 | 43.99 | 42.81 | 42.99 | -1.557% | 21,255 | -5.040% | |
| 2026-02-11 | 43.96 | 43.96 | 43.48 | 43.67 | -0.531% | 10,706 | -6.518% | |
| 2026-02-10 | 44.06 | 44.48 | 43.87 | 43.90 | -0.365% | 9,604 | -7.015% | |
| 2026-02-09 | 44.59 | 44.59 | 43.76 | 44.06 | +0.054% | 13,783 | -7.354% | |
| 2026-02-06 | 43.97 | 44.06 | 43.76 | 44.04 | +1.530% | 14,663 | -7.304% | |
| 2026-02-05 | 43.42 | 43.68 | 43.29 | 43.37 | -1.225% | 20,700 | -5.886% | |
| 2026-02-04 | 43.94 | 44.08 | 43.53 | 43.91 | -0.721% | 7,866 | -7.039% | |
| 2026-02-03 | 44.72 | 44.72 | 43.90 | 44.23 | -0.940% | 12,974 | -7.709% | |
| 2026-02-02 | 44.24 | 44.73 | 44.24 | 44.65 | +0.393% | 17,275 | -8.577% | |
| 2026-01-30 | 44.48 | 44.53 | 44.23 | 44.47 | -0.252% | 9,865 | -8.217% | |
| 2026-01-29 | 44.62 | 44.65 | 44.02 | 44.59 | -0.186% | 10,767 | -8.448% | |
| 2026-01-28 | 44.70 | 44.76 | 44.55 | 44.67 | -0.412% | 13,192 | -8.619% | |
| 2026-01-27 | 44.68 | 44.86 | 44.62 | 44.85 | +0.400% | 18,761 | -8.995% | |
| 2026-01-26 | 44.54 | 44.71 | 44.54 | 44.68 | +0.570% | 8,747 | -8.631% | |
| 2026-01-23 | 44.36 | 44.46 | 44.36 | 44.42 | +0.114% | 5,884 | -8.110% | |
| 2026-01-22 | 44.25 | 44.45 | 44.25 | 44.37 | +0.528% | 4,812 | -8.005% | |
| 2026-01-21 | 43.81 | 44.17 | 43.71 | 44.14 | +0.707% | 7,789 | -7.520% | |
| 2026-01-20 | 44.11 | 44.27 | 43.81 | 43.83 | -2.047% | 10,071 | -6.866% | |
| 2026-01-16 | 44.85 | 44.85 | 44.58 | 44.75 | +0.055% | 5,848 | -8.773% | |
| 2026-01-15 | 44.78 | 44.92 | 44.72 | 44.72 | +0.516% | 6,470 | -8.722% | |
| 2026-01-14 | 44.57 | 44.57 | 44.30 | 44.49 | -0.761% | 5,513 | -8.251% | |
| 2026-01-13 | 45.12 | 45.12 | 44.77 | 44.83 | -0.278% | 14,508 | -8.949% | |
| 2026-01-12 | 44.94 | 44.99 | 44.83 | 44.96 | -0.018% | 10,615 | -9.202% | |
| 2026-01-09 | 44.94 | 44.99 | 44.63 | 44.97 | +0.642% | 7,406 | -9.218% | |
| 2026-01-08 | 44.63 | 44.76 | 44.43 | 44.68 | +0.043% | 12,030 | -8.636% | |
| 2026-01-07 | 44.69 | 44.95 | 44.66 | 44.66 | -0.702% | 5,937 | -8.596% | |
| 2026-01-06 | 44.75 | 44.99 | 44.75 | 44.97 | +0.525% | 13,610 | -9.238% | |
| 2026-01-05 | 44.65 | 44.88 | 44.59 | 44.74 | +0.690% | 14,405 | -8.761% | |
| 2026-01-02 | 44.36 | 44.67 | 44.29 | 44.43 | +0.111% | 16,402 | -8.132% | |
| 2025-12-31 | 44.83 | 44.83 | 44.38 | 44.38 | -0.987% | 12,607 | -8.031% | |
| 2025-12-30 | 44.80 | 44.87 | 44.75 | 44.83 | -0.036% | 7,839 | -8.938% | |
| 2025-12-29 | 44.68 | 44.88 | 44.68 | 44.84 | -0.373% | 13,540 | -8.971% | |
| 2025-12-26 | 44.98 | 45.04 | 44.96 | 45.01 | +0.166% | 5,553 | -9.311% | |
| 2025-12-24 | 44.70 | 44.95 | 44.70 | 44.94 | -0.360% | 7,143 | -9.161% | |
| 2025-12-23 | 44.98 | 45.15 | 44.95 | 45.10 | +0.275% | 10,162 | -9.487% | |
| 2025-12-22 | 44.78 | 45.00 | 44.78 | 44.98 | +0.512% | 6,042 | -9.238% | |
| 2025-12-19 | 44.56 | 44.77 | 44.48 | 44.75 | +1.042% | 6,176 | -8.774% | |
| 2025-12-18 | 44.16 | 44.48 | 44.16 | 44.28 | +0.872% | 5,131 | -7.823% | |
| 2025-12-17 | 44.50 | 45.35 | 43.87 | 43.90 | -1.541% | 5,878 | -7.019% | |
| 2025-12-16 | 44.67 | 44.67 | 44.35 | 44.59 | -0.167% | 6,177 | -8.452% | |
| 2025-12-15 | 44.65 | 44.96 | 44.61 | 44.66 | -0.038% | 8,565 | -8.605% | |
| 2025-12-12 | 45.13 | 45.13 | 44.46 | 44.68 | -1.041% | 7,254 | -8.639% | |
| 2025-12-11 | 44.92 | 45.23 | 44.92 | 45.15 | -0.199% | 7,260 | -9.590% | |
| 2025-12-10 | 44.97 | 45.24 | 44.85 | 45.24 | +0.089% | 7,370 | -9.770% | |
| 2025-12-09 | 45.27 | 45.29 | 45.10 | 45.20 | +0.089% | 6,866 | -9.690% | |
| 2025-12-08 | 45.35 | 45.40 | 44.95 | 45.16 | -0.261% | 8,088 | -9.610% | |
| 2025-12-05 | 45.21 | 45.38 | 45.12 | 45.28 | +0.440% | 7,639 | -9.846% | |
| 2025-12-04 | 45.24 | 45.24 | 44.94 | 45.08 | +0.090% | 19,444 | -9.449% | |
| 2025-12-03 | 44.96 | 45.11 | 44.72 | 45.04 | -0.139% | 3,974 | -9.368% | |
| 2025-12-02 | 45.21 | 45.32 | 44.94 | 45.10 | +0.199% | 19,190 | -9.494% | |
| 2025-12-01 | 44.98 | 45.21 | 44.82 | 45.01 | -0.445% | 11,273 | -9.314% | |
| 2025-11-28 | 45.18 | 45.26 | 44.87 | 45.21 | +0.471% | 10,890 | -9.718% | |
| 2025-11-26 | 44.63 | 45.04 | 44.63 | 45.00 | +0.062% | 5,071 | -9.293% | |
| 2025-11-25 | 44.85 | 45.03 | 44.55 | 44.97 | +0.401% | 11,110 | -9.236% | |
| 2025-11-24 | 44.72 | 44.86 | 44.43 | 44.79 | +1.315% | 9,563 | -8.872% | |
| 2025-11-21 | 43.70 | 44.31 | 43.70 | 44.21 | +1.259% | 5,421 | -7.674% | |
| 2025-11-20 | 44.87 | 45.11 | 43.66 | 43.66 | -1.474% | 22,754 | -6.512% | |
| 2025-11-19 | 43.97 | 44.32 | 43.95 | 44.32 | -0.087% | 5,203 | -7.889% | |
| 2025-11-18 | 44.54 | 44.57 | 44.00 | 44.35 | -0.457% | 12,721 | -7.970% | |
| 2025-11-17 | 44.81 | 45.40 | 44.50 | 44.56 | -1.010% | 22,779 | -8.390% | |
| 2025-11-14 | 44.74 | 45.03 | 44.61 | 45.01 | -0.166% | 17,607 | -9.315% | |
| 2025-11-13 | 45.56 | 45.62 | 45.05 | 45.09 | -1.631% | 7,342 | -9.466% | |
| 2025-11-12 | 45.78 | 45.92 | 45.70 | 45.84 | -0.485% | 17,771 | -10.942% | |
| 2025-11-11 | 45.91 | 46.10 | 45.88 | 46.06 | +0.381% | 20,487 | -11.374% | |
| 2025-11-10 | 45.63 | 45.97 | 45.63 | 45.88 | +1.393% | 10,088 | -11.036% | |
| 2025-11-07 | 45.23 | 45.28 | 44.71 | 45.25 | -0.137% | 7,268 | -9.796% | |
| 2025-11-06 | 45.49 | 45.52 | 45.27 | 45.31 | -0.843% | 9,187 | -9.919% | |
| 2025-11-05 | 45.59 | 45.80 | 45.44 | 45.70 | -0.005% | 7,918 | -10.679% | |
| 2025-11-04 | 45.81 | 45.83 | 45.62 | 45.70 | -1.059% | 7,934 | -10.683% | |
| 2025-11-03 | 46.44 | 46.44 | 46.07 | 46.19 | +0.220% | 6,509 | -11.630% | |
| 2025-10-31 | 46.36 | 46.36 | 45.87 | 46.09 | +0.167% | 17,702 | -11.435% | |
| 2025-10-30 | 46.43 | 46.43 | 46.01 | 46.01 | -0.569% | 7,303 | -11.287% | |
| 2025-10-29 | 46.47 | 46.54 | 46.24 | 46.28 | -0.474% | 8,499 | -11.792% | |
| 2025-10-28 | 46.59 | 46.65 | 46.29 | 46.50 | +0.451% | 5,256 | -12.210% | |
| 2025-10-27 | 46.24 | 46.33 | 46.13 | 46.29 | +1.121% | 7,862 | -11.815% | |
| 2025-10-24 | 45.77 | 45.89 | 45.60 | 45.78 | +0.869% | 11,189 | -10.826% | |
| 2025-10-23 | 45.31 | 45.46 | 45.25 | 45.38 | +0.463% | 11,593 | -10.051% | |
| 2025-10-22 | 45.33 | 45.53 | 45.09 | 45.17 | -0.897% | 14,965 | -9.635% | |
| 2025-10-21 | 45.63 | 45.68 | 45.41 | 45.58 | +0.047% | 6,384 | -10.445% | |
| 2025-10-20 | 45.30 | 45.67 | 45.30 | 45.56 | +1.196% | 11,261 | -10.403% | |
| 2025-10-17 | 44.82 | 45.19 | 44.76 | 45.02 | +0.495% | 9,092 | -9.332% | |
| 2025-10-16 | 45.20 | 45.33 | 44.65 | 44.80 | -0.593% | 21,414 | -8.883% | |
| 2025-10-15 | 45.34 | 45.34 | 44.83 | 45.07 | +0.303% | 6,239 | -9.423% | |
| 2025-10-14 | 44.58 | 45.09 | 44.54 | 44.93 | -0.379% | 3,998 | -9.148% | |
| 2025-10-13 | 44.77 | 45.15 | 44.77 | 45.10 | +1.524% | 5,383 | -9.492% | |
| 2025-10-10 | 45.72 | 45.85 | 44.25 | 44.42 | -2.558% | 18,223 | -8.113% | |
| 2025-10-09 | 45.58 | 45.66 | 45.51 | 45.59 | -0.574% | 3,701 | -10.463% | |
| 2025-10-08 | 45.92 | 45.98 | 45.77 | 45.85 | +0.417% | 7,456 | -10.977% | |
| 2025-10-07 | 45.89 | 45.92 | 45.59 | 45.66 | -0.344% | 5,407 | -10.606% | |
| 2025-10-06 | 45.92 | 45.93 | 45.58 | 45.82 | +0.400% | 7,924 | -10.914% | |
| 2025-10-03 | 45.59 | 45.82 | 45.59 | 45.64 | +0.198% | 8,880 | -10.558% | |
| 2025-10-02 | 45.70 | 45.70 | 45.40 | 45.55 | -0.450% | 6,930 | -10.380% | |
| 2025-10-01 | 45.70 | 45.83 | 45.66 | 45.75 | -0.029% | 10,174 | -10.783% | |
| 2025-09-30 | 45.70 | 45.77 | 45.51 | 45.77 | +0.378% | 4,896 | -10.809% | |
| 2025-09-29 | 45.84 | 45.84 | 45.51 | 45.59 | +0.140% | 6,801 | -10.472% | |
| 2025-09-26 | 45.46 | 45.70 | 45.29 | 45.53 | +0.655% | 4,274 | -10.346% | |
| 2025-09-25 | 45.15 | 45.34 | 45.05 | 45.23 | -0.765% | 3,760 | -9.759% | |
| 2025-09-24 | 45.71 | 45.81 | 45.52 | 45.58 | -0.201% | 3,636 | -10.450% | |
| 2025-09-23 | 46.03 | 46.03 | 45.58 | 45.68 | -0.540% | 3,407 | -10.630% | |
| 2025-09-22 | 45.72 | 46.05 | 45.69 | 45.92 | +0.060% | 6,750 | -11.112% | |
| 2025-09-19 | 45.75 | 45.90 | 45.74 | 45.90 | +0.308% | 6,804 | -11.059% | |
| 2025-09-18 | 45.58 | 45.77 | 45.55 | 45.76 | +0.378% | 4,584 | -10.786% | |
| 2025-09-17 | 45.56 | 45.70 | 45.45 | 45.58 | -0.151% | 4,838 | -10.448% | |
| 2025-09-16 | 45.58 | 45.69 | 45.42 | 45.65 | +0.185% | 5,713 | -10.584% | |
| 2025-09-15 | 45.34 | 45.72 | 45.26 | 45.57 | +0.492% | 13,540 | -10.418% | |
| 2025-09-12 | 45.20 | 45.43 | 45.20 | 45.34 | +0.091% | 5,099 | -9.978% | |
| 2025-09-11 | 45.31 | 45.31 | 45.16 | 45.30 | +0.366% | 1,614 | -9.896% | |
| 2025-09-10 | 45.16 | 45.40 | 45.08 | 45.14 | +0.200% | 4,587 | -9.566% | |
| 2025-09-09 | 45.03 | 45.17 | 44.85 | 45.05 | +0.553% | 8,705 | -9.385% | |
| 2025-09-08 | 44.95 | 44.99 | 44.79 | 44.80 | +0.165% | 6,311 | -8.884% | |
| 2025-09-05 | 44.91 | 45.04 | 44.60 | 44.73 | -0.542% | 6,054 | -8.733% | |
| 2025-09-04 | 44.71 | 45.00 | 44.71 | 44.97 | +0.466% | 3,837 | -9.228% | |
| 2025-09-03 | 44.66 | 44.81 | 44.59 | 44.76 | +0.470% | 6,729 | -8.805% | |
| 2025-09-02 | 44.58 | 44.70 | 44.20 | 44.55 | -0.784% | 7,132 | -8.377% | |
| 2025-08-29 | 45.14 | 45.14 | 44.84 | 44.90 | -0.568% | 3,953 | -9.095% | |
| 2025-08-28 | 45.07 | 45.27 | 44.96 | 45.16 | -0.297% | 2,935 | -9.611% | |
| 2025-08-27 | 45.21 | 45.34 | 45.21 | 45.30 | +0.188% | 4,480 | -9.880% | |
| 2025-08-26 | 45.09 | 45.29 | 45.08 | 45.21 | +0.094% | 3,973 | -9.710% | |
| 2025-08-25 | 45.22 | 45.33 | 45.06 | 45.17 | -0.138% | 14,096 | -9.625% | |
| 2025-08-22 | 44.99 | 45.34 | 44.99 | 45.23 | +0.995% | 7,855 | -9.750% | |
| 2025-08-21 | 44.90 | 44.92 | 44.73 | 44.78 | -0.741% | 6,491 | -8.852% | |
| 2025-08-20 | 45.28 | 45.28 | 44.85 | 45.12 | -0.029% | 7,947 | -9.527% | |
| 2025-08-19 | 45.61 | 45.61 | 45.04 | 45.13 | -0.748% | 11,023 | -9.553% | |
| 2025-08-18 | 45.50 | 45.56 | 45.26 | 45.47 | +0.070% | 9,151 | -10.230% | |
| 2025-08-15 | 45.50 | 45.55 | 45.35 | 45.44 | +0.014% | 6,112 | -10.167% | |
| 2025-08-14 | 45.22 | 45.45 | 45.22 | 45.43 | -0.375% | 8,280 | -10.155% | |
| 2025-08-13 | 45.53 | 45.70 | 45.49 | 45.60 | +0.285% | 10,553 | -10.491% | |
| 2025-08-12 | 45.44 | 45.58 | 45.15 | 45.48 | +0.619% | 10,852 | -10.236% | |
| 2025-08-11 | 45.15 | 45.41 | 45.10 | 45.20 | +0.155% | 7,073 | -9.680% | |
| 2025-08-08 | 44.94 | 45.17 | 44.92 | 45.13 | +0.628% | 5,720 | -9.540% | |
| 2025-08-07 | 45.13 | 45.19 | 44.84 | 44.84 | -0.988% | 1,800 | -8.972% | |
| 2025-08-06 | 44.86 | 45.29 | 44.86 | 45.29 | +0.797% | 5,728 | -9.872% | |
| 2025-08-05 | 45.06 | 45.22 | 44.89 | 44.93 | -0.425% | 7,068 | -9.154% | |
| 2025-08-04 | 44.76 | 45.27 | 44.76 | 45.13 | +1.175% | 9,303 | -9.540% | |
| 2025-08-01 | 44.99 | 44.99 | 44.45 | 44.60 | -1.608% | 5,569 | -8.477% | |
| 2025-07-31 | 45.64 | 45.84 | 45.33 | 45.33 | -0.403% | 5,856 | -9.949% | |
| 2025-07-30 | 45.77 | 45.80 | 45.42 | 45.51 | -0.054% | 4,873 | -10.313% | |
| 2025-07-29 | 45.72 | 46.03 | 45.52 | 45.54 | -0.273% | 7,695 | -10.361% | |
| 2025-07-28 | 45.65 | 45.75 | 45.55 | 45.66 | +0.050% | 6,860 | -10.606% | |
| 2025-07-25 | 45.76 | 45.80 | 45.50 | 45.64 | -0.041% | 7,588 | -10.561% | |
| 2025-07-24 | 45.58 | 45.71 | 45.34 | 45.66 | +0.293% | 5,479 | -10.598% | |
| 2025-07-23 | 45.49 | 45.60 | 45.33 | 45.53 | +0.484% | 15,159 | -10.336% | |
| 2025-07-22 | 45.20 | 45.37 | 45.08 | 45.31 | -0.075% | 9,168 | -9.901% | |
| 2025-07-21 | 45.11 | 45.38 | 45.11 | 45.34 | +0.503% | 15,888 | -9.969% | |
| 2025-07-18 | 45.08 | 45.19 | 45.00 | 45.11 | -0.101% | 9,946 | -9.516% | |
| 2025-07-17 | 44.99 | 45.30 | 44.96 | 45.16 | +0.015% | 15,585 | -9.607% | |
| 2025-07-16 | 44.93 | 45.30 | 44.74 | 45.15 | +0.438% | 10,075 | -9.594% | |
| 2025-07-15 | 45.15 | 45.30 | 44.92 | 44.95 | -0.322% | 18,001 | -9.198% | |
| 2025-07-14 | 44.83 | 45.27 | 44.83 | 45.10 | 0.000% | 25,081 | -9.490% | |
| 2025-07-11 | 44.88 | 45.14 | 44.88 | 45.10 | -0.100% | 8,027 | -9.490% | |
| 2025-07-10 | 45.21 | 45.21 | 44.96 | 45.15 | +0.082% | 5,688 | -9.580% | |
| 2025-07-09 | 44.91 | 45.18 | 44.78 | 45.11 | +0.530% | 9,325 | -9.506% | |
| 2025-07-08 | 44.67 | 45.00 | 44.67 | 44.87 | -0.245% | 6,984 | -9.026% | |
| 2025-07-07 | 45.11 | 45.17 | 44.60 | 44.98 | -0.288% | 19,548 | -9.249% | |
| 2025-07-03 | 44.85 | 45.24 | 44.85 | 45.11 | -0.199% | 5,161 | -9.510% | |
| 2025-07-02 | 45.05 | 45.24 | 44.80 | 45.20 | +0.333% | 6,859 | -9.690% | |
| 2025-07-01 | 45.05 | 45.05 | 44.62 | 45.05 | +0.022% | 8,762 | -9.390% | |
| 2025-06-30 | 44.93 | 45.05 | 44.60 | 45.04 | +1.009% | 15,142 | -9.369% | |
| 2025-06-27 | 44.43 | 44.78 | 44.40 | 44.59 | +0.360% | 12,604 | -8.455% | |
| 2025-06-26 | 44.11 | 44.49 | 44.11 | 44.43 | +0.566% | 7,585 | -8.125% | |
| 2025-06-25 | 44.30 | 44.48 | 44.08 | 44.18 | +0.068% | 13,224 | -7.605% | |
| 2025-06-24 | 43.85 | 44.23 | 43.85 | 44.15 | +1.494% | 10,416 | -7.542% | |
| 2025-06-23 | 43.21 | 43.79 | 43.17 | 43.50 | +0.230% | 7,823 | -6.161% | |
| 2025-06-20 | 43.89 | 43.89 | 43.26 | 43.40 | -0.573% | 6,530 | -5.945% | Div $0.223 |
| 2025-06-18 | 43.65 | 43.84 | 43.57 | 43.65 | -0.297% | 5,552 | -6.483% | |
| 2025-06-17 | 43.98 | 43.98 | 43.48 | 43.78 | -0.046% | 5,752 | -6.761% | |
| 2025-06-16 | 43.33 | 44.29 | 43.33 | 43.80 | +0.160% | 7,282 | -6.804% | |
| 2025-06-13 | 43.84 | 43.95 | 43.41 | 43.73 | -0.659% | 13,295 | -6.654% | |
| 2025-06-12 | 44.00 | 44.02 | 43.94 | 44.02 | -0.023% | 3,921 | -7.269% | |
| 2025-06-11 | 44.12 | 44.46 | 43.97 | 44.03 | -0.294% | 9,944 | -7.290% | |
| 2025-06-10 | 43.90 | 44.25 | 43.90 | 44.16 | +0.501% | 10,661 | -7.563% | |
| 2025-06-09 | 44.00 | 44.14 | 43.77 | 43.94 | -0.136% | 9,760 | -7.101% | |
| 2025-06-06 | 43.96 | 44.11 | 43.70 | 44.00 | +1.243% | 6,106 | -7.227% | |
| 2025-06-05 | 43.89 | 43.91 | 43.28 | 43.46 | -0.549% | 7,617 | -6.075% | |
| 2025-06-04 | 43.63 | 44.00 | 43.63 | 43.70 | -0.091% | 6,069 | -6.590% | |
| 2025-06-03 | 43.52 | 43.74 | 43.40 | 43.74 | +0.206% | 5,339 | -6.676% | |
| 2025-06-02 | 43.44 | 43.70 | 43.08 | 43.65 | +0.368% | 8,784 | -6.483% | |
| 2025-05-30 | 43.08 | 43.53 | 43.02 | 43.49 | +0.207% | 11,293 | -6.139% | |
| 2025-05-29 | 43.50 | 43.50 | 43.11 | 43.40 | -0.436% | 8,265 | -5.945% | |
| 2025-05-28 | 43.90 | 43.90 | 43.42 | 43.59 | -0.297% | 10,311 | -6.355% | |
| 2025-05-27 | 43.60 | 43.73 | 43.10 | 43.72 | +1.745% | 13,714 | -6.633% | |
| 2025-05-23 | 42.72 | 43.01 | 42.25 | 42.97 | -0.173% | 11,206 | -5.003% | |
| 2025-05-22 | 43.00 | 43.20 | 42.83 | 43.04 | -0.522% | 3,051 | -5.167% | |
| 2025-05-21 | 43.53 | 43.95 | 43.27 | 43.27 | -1.165% | 7,121 | -5.662% | |
| 2025-05-20 | 44.16 | 44.16 | 43.78 | 43.78 | -1.062% | 7,125 | -6.761% | |
| 2025-05-19 | 44.01 | 44.29 | 43.65 | 44.25 | +0.408% | 10,836 | -7.751% | |
| 2025-05-16 | 43.91 | 44.18 | 43.80 | 44.07 | -0.136% | 11,358 | -7.375% | |
| 2025-05-15 | 43.92 | 44.13 | 43.47 | 44.13 | +0.162% | 4,787 | -7.501% | |
| 2025-05-14 | 44.30 | 44.32 | 43.96 | 44.06 | +0.247% | 12,420 | -7.351% | |
| 2025-05-13 | 43.59 | 44.06 | 43.59 | 43.95 | +0.757% | 14,189 | -7.122% | |
| 2025-05-12 | 43.84 | 43.84 | 43.22 | 43.62 | +2.805% | 19,255 | -6.419% | |
| 2025-05-09 | 42.62 | 42.62 | 42.15 | 42.43 | +0.221% | 9,694 | -3.794% | |
| 2025-05-08 | 42.05 | 42.50 | 42.05 | 42.34 | +0.157% | 3,342 | -3.582% | |
| 2025-05-07 | 42.26 | 42.33 | 41.83 | 42.27 | +0.404% | 10,023 | -3.430% | |
| 2025-05-06 | 42.05 | 42.17 | 41.73 | 42.10 | -0.731% | 10,826 | -3.040% | |
| 2025-05-05 | 42.39 | 42.45 | 41.99 | 42.41 | +0.024% | 6,941 | -3.749% | |
| 2025-05-02 | 42.08 | 42.56 | 42.08 | 42.40 | +1.169% | 13,347 | -3.726% | |
| 2025-05-01 | 41.81 | 42.11 | 41.77 | 41.91 | +0.636% | 5,476 | -2.601% | |
| 2025-04-30 | 41.21 | 41.70 | 40.87 | 41.65 | -0.466% | 9,868 | -1.981% | |
| 2025-04-29 | 41.58 | 41.86 | 41.49 | 41.84 | +0.941% | 10,003 | -2.438% | |
| 2025-04-28 | 41.63 | 41.63 | 41.20 | 41.45 | -0.043% | 8,132 | -1.520% | |
| 2025-04-25 | 41.00 | 41.47 | 40.94 | 41.47 | +0.919% | 15,664 | -1.562% | |
| 2025-04-24 | 40.76 | 41.10 | 40.76 | 41.09 | +0.366% | 5,890 | -0.657% | |
| 2025-04-23 | 41.34 | 41.46 | 40.88 | 40.94 | +2.350% | 12,918 | -0.293% | |
| 2025-04-22 | 39.93 | 40.18 | 39.85 | 40.00 | +1.678% | 4,334 | +2.050% | |
| 2025-04-21 | 39.98 | 39.98 | 38.80 | 39.34 | -2.431% | 15,473 | +3.762% | |
| 2025-04-17 | 40.19 | 40.49 | 40.12 | 40.32 | -0.420% | 5,286 | +1.240% | |
| 2025-04-16 | 40.76 | 41.07 | 39.95 | 40.49 | -1.747% | 9,212 | +0.815% | |
| 2025-04-15 | 41.23 | 41.62 | 41.21 | 41.21 | 0.000% | 9,881 | -0.946% |