SMYY
GraniteShares YieldBOOST SMCI ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:06:48 AM EDT
5.96USD+0.506%(+0.03)17,150
5.8000Bid6.1700Ask0.3700SpreadPre-marketOct 5, 2026 8:38:30 AM EDT
5.98USD+0.843%(+0.05)
SMYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +0.168% | 17,150 | 0.000% | |
| 2026-10-02 | 5.9100 | 5.9600 | 5.9100 | 5.9500 | -0.124% | 19,667 | +0.168% | |
| 2026-10-01 | 5.9200 | 5.9600 | 5.8900 | 5.9574 | +0.462% | 20,041 | +0.044% | |
| 2026-09-30 | 5.9400 | 5.9400 | 5.8600 | 5.9300 | +0.946% | 8,927 | +0.506% | |
| 2026-09-29 | 5.9300 | 5.9300 | 5.8744 | 5.8744 | -0.770% | 11,513 | +1.457% | |
| 2026-09-28 | 5.9200 | 5.9200 | 5.8678 | 5.9200 | -0.084% | 20,921 | +0.676% | |
| 2026-09-25 | 5.9200 | 5.9500 | 5.9015 | 5.9250 | -0.637% | 25,159 | +0.591% | |
| 2026-09-24 | 5.9500 | 5.9699 | 5.9100 | 5.9630 | +0.134% | 34,149 | -0.050% | |
| 2026-09-23 | 5.9700 | 5.9700 | 5.9500 | 5.9550 | +0.104% | 22,134 | +0.084% | |
| 2026-09-22 | 5.9600 | 5.9600 | 5.9300 | 5.9488 | -0.853% | 12,080 | +0.188% | |
| 2026-09-21 | 5.9500 | 6.0000 | 5.9100 | 6.0000 | +1.466% | 53,039 | -0.667% | |
| 2026-09-18 | 5.9600 | 5.9600 | 5.8800 | 5.9133 | -1.445% | 18,637 | +0.790% | |
| 2026-09-17 | 5.9400 | 6.0298 | 5.9400 | 6.0000 | +1.518% | 15,928 | -0.667% | |
| 2026-09-16 | 5.9400 | 5.9600 | 5.9000 | 5.9103 | +0.091% | 11,594 | +0.841% | |
| 2026-09-15 | 6.0100 | 6.0100 | 5.8900 | 5.9049 | -1.173% | 27,574 | +0.933% | |
| 2026-09-14 | 6.0300 | 6.0800 | 5.9700 | 5.9750 | -2.369% | 26,704 | -0.251% | |
| 2026-09-11 | 6.0500 | 6.1300 | 5.9950 | 6.1200 | +0.663% | 12,042 | -2.614% | |
| 2026-09-10 | 6.1300 | 6.1600 | 6.0500 | 6.0797 | -1.464% | 13,262 | -1.969% | |
| 2026-09-09 | 6.1900 | 6.1900 | 6.1600 | 6.1700 | -0.162% | 4,679 | -3.404% | |
| 2026-09-08 | 6.1500 | 6.1900 | 6.1400 | 6.1800 | +0.328% | 14,144 | -3.560% | |
| 2026-09-04 | 6.1400 | 6.1700 | 6.1206 | 6.1598 | -0.327% | 6,960 | -3.244% | |
| 2026-09-03 | 6.1400 | 6.1950 | 6.1101 | 6.1800 | +0.816% | 27,010 | -3.560% | |
| 2026-09-02 | 6.1000 | 6.1500 | 6.0300 | 6.1300 | -0.163% | 8,618 | -2.773% | |
| 2026-09-01 | 6.0600 | 6.1400 | 6.0250 | 6.1400 | +0.656% | 24,250 | -2.932% | |
| 2026-08-31 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | +0.174% | 5,091 | -2.295% | |
| 2026-08-28 | 6.1400 | 6.1400 | 6.0600 | 6.0894 | -1.784% | 62,187 | -2.125% | |
| 2026-08-27 | 6.1700 | 6.2100 | 6.1650 | 6.2000 | +0.813% | 22,456 | -3.871% | |
| 2026-08-26 | 6.1400 | 6.1599 | 6.1223 | 6.1500 | +0.163% | 14,298 | -3.089% | |
| 2026-08-25 | 6.0600 | 6.1400 | 6.0600 | 6.1400 | +2.333% | 15,999 | -2.932% | |
| 2026-08-24 | 6.0800 | 6.0800 | 5.9600 | 6.0000 | -1.791% | 35,371 | -0.667% | |
| 2026-08-21 | 6.1200 | 6.1277 | 6.0800 | 6.1094 | -1.620% | 26,396 | -2.445% | |
| 2026-08-20 | 6.2000 | 6.2300 | 6.1698 | 6.2100 | +0.648% | 17,492 | -4.026% | |
| 2026-08-19 | 6.2200 | 6.2600 | 6.1100 | 6.1700 | -0.963% | 54,221 | -3.404% | |
| 2026-08-18 | 6.2000 | 6.2400 | 6.1500 | 6.2300 | -0.312% | 27,603 | -4.334% | |
| 2026-08-17 | 6.2600 | 6.2601 | 6.2100 | 6.2495 | -0.723% | 18,221 | -4.632% | |
| 2026-08-14 | 6.2800 | 6.3000 | 6.2600 | 6.2950 | -1.017% | 61,976 | -5.322% | |
| 2026-08-13 | 6.3500 | 6.3797 | 6.3500 | 6.3597 | +0.550% | 40,463 | -6.285% | |
| 2026-08-12 | 6.3300 | 6.3400 | 6.3109 | 6.3249 | +1.435% | 15,866 | -5.769% | |
| 2026-08-11 | 6.2600 | 6.2600 | 6.2200 | 6.2354 | +0.182% | 17,194 | -4.417% | |
| 2026-08-10 | 6.2200 | 6.2550 | 6.2200 | 6.2241 | +1.041% | 60,246 | -4.243% | |
| 2026-08-07 | 6.1600 | 6.2095 | 6.1600 | 6.1600 | -1.198% | 20,102 | -3.247% | |
| 2026-08-06 | 6.2300 | 6.2556 | 6.2225 | 6.2347 | -0.409% | 13,969 | -4.406% | |
| 2026-08-05 | 6.2700 | 6.2800 | 6.2500 | 6.2603 | -0.067% | 18,514 | -4.797% | |
| 2026-08-04 | 6.2500 | 6.2645 | 6.1800 | 6.2645 | +0.623% | 34,559 | -4.861% | |
| 2026-08-03 | 6.1900 | 6.2299 | 6.1900 | 6.2257 | -0.069% | 25,994 | -4.268% | |
| 2026-07-31 | 6.2800 | 6.3000 | 6.2000 | 6.2300 | -1.346% | 14,186 | -4.334% | |
| 2026-07-30 | 6.2800 | 6.3500 | 6.2800 | 6.3150 | +0.315% | 51,973 | -5.622% | |
| 2026-07-29 | 6.3500 | 6.3550 | 6.2700 | 6.2952 | -1.638% | 37,784 | -5.325% | |
| 2026-07-28 | 6.4700 | 6.4700 | 6.3400 | 6.4000 | -1.378% | 10,640 | -6.875% | |
| 2026-07-27 | 6.4900 | 6.6000 | 6.4110 | 6.4894 | -0.393% | 28,742 | -8.158% | |
| 2026-07-24 | 6.5200 | 6.5300 | 6.5000 | 6.5150 | -1.883% | 18,468 | -8.519% | |
| 2026-07-23 | 6.6200 | 6.6500 | 6.6200 | 6.6400 | +0.151% | 20,567 | -10.241% | |
| 2026-07-22 | 6.5800 | 6.6300 | 6.5800 | 6.6300 | +3.271% | 40,325 | -10.106% | |
| 2026-07-21 | 6.4100 | 6.4500 | 6.3950 | 6.4200 | +0.469% | 22,950 | -7.165% | |
| 2026-07-20 | 6.4700 | 6.4700 | 6.3900 | 6.3900 | -0.853% | 20,172 | -6.729% | |
| 2026-07-17 | 6.4700 | 6.5500 | 6.4300 | 6.4450 | -2.126% | 10,749 | -7.525% | |
| 2026-07-16 | 6.6800 | 6.7000 | 6.5800 | 6.5850 | -2.404% | 6,790 | -9.491% | |
| 2026-07-15 | 6.8800 | 6.8800 | 6.7000 | 6.7472 | -1.367% | 16,824 | -11.667% | |
| 2026-07-14 | 6.8700 | 6.8700 | 6.8200 | 6.8407 | +0.083% | 58,131 | -12.874% | |
| 2026-07-13 | 6.8500 | 6.8600 | 6.8100 | 6.8350 | -0.654% | 19,594 | -12.802% | |
| 2026-07-10 | 6.8800 | 6.9100 | 6.8605 | 6.8800 | -1.362% | 27,751 | -13.372% | |
| 2026-07-09 | 6.9600 | 7.0000 | 6.9600 | 6.9750 | +0.019% | 21,707 | -14.552% | |
| 2026-07-08 | 6.7600 | 6.9900 | 6.7600 | 6.9737 | +2.786% | 22,255 | -14.536% | |
| 2026-07-07 | 6.8500 | 6.8500 | 6.7350 | 6.7847 | -0.992% | 25,643 | -12.155% | |
| 2026-07-06 | 6.8000 | 6.8650 | 6.6900 | 6.8527 | -0.259% | 43,352 | -13.027% | |
| 2026-07-02 | 6.9100 | 6.9502 | 6.8500 | 6.8705 | -2.680% | 48,106 | -13.252% | |
| 2026-07-01 | 7.0900 | 7.0900 | 6.8800 | 7.0597 | -0.847% | 34,567 | -15.577% | |
| 2026-06-30 | 7.1000 | 7.1650 | 7.0950 | 7.1200 | +0.229% | 62,221 | -16.292% | |
| 2026-06-29 | 7.2500 | 7.2598 | 7.0900 | 7.1037 | -1.916% | 17,291 | -16.100% | |
| 2026-06-26 | 7.2200 | 7.2600 | 7.2200 | 7.2425 | -1.875% | 16,538 | -17.708% | |
| 2026-06-25 | 7.4400 | 7.4400 | 7.3718 | 7.3809 | -0.460% | 12,547 | -19.251% | |
| 2026-06-24 | 7.4300 | 7.4400 | 7.3714 | 7.4150 | -0.336% | 18,445 | -19.622% | |
| 2026-06-23 | 7.4398 | 7.4500 | 7.4200 | 7.4400 | -0.402% | 18,368 | -19.892% | |
| 2026-06-22 | 7.4200 | 7.4700 | 7.4101 | 7.4700 | +1.633% | 26,374 | -20.214% | |
| 2026-06-18 | 7.2000 | 7.3677 | 7.1900 | 7.3500 | +0.273% | 43,045 | -18.912% | |
| 2026-06-17 | 7.6100 | 7.6100 | 7.3300 | 7.3300 | -2.907% | 28,731 | -18.690% | |
| 2026-06-16 | 7.7000 | 7.7000 | 7.5495 | 7.5495 | -1.055% | 24,442 | -21.054% | |
| 2026-06-15 | 7.6500 | 7.6550 | 7.6100 | 7.6300 | +0.329% | 49,292 | -21.887% | |
| 2026-06-12 | 7.6000 | 7.6200 | 7.5604 | 7.6050 | -1.965% | 28,712 | -21.631% | |
| 2026-06-11 | 7.6900 | 7.7600 | 7.6800 | 7.7574 | +0.484% | 24,413 | -23.170% | |
| 2026-06-10 | 7.7400 | 7.7400 | 7.7000 | 7.7200 | -1.508% | 19,105 | -22.798% | |
| 2026-06-09 | 7.9700 | 7.9700 | 7.7750 | 7.8382 | -1.654% | 49,753 | -23.962% | |
| 2026-06-08 | 8.0000 | 8.0000 | 7.9399 | 7.9700 | +0.568% | 36,282 | -25.220% | |
| 2026-06-05 | 8.1400 | 8.1898 | 7.9100 | 7.9250 | -5.492% | 47,081 | -24.795% | |
| 2026-06-04 | 8.2900 | 8.4100 | 8.2900 | 8.3855 | +0.239% | 61,596 | -28.925% | |
| 2026-06-03 | 8.3999 | 8.4100 | 8.3200 | 8.3655 | -0.529% | 66,245 | -28.755% | |
| 2026-06-02 | 8.3900 | 8.4200 | 8.3701 | 8.4100 | +0.839% | 49,772 | -29.132% | |
| 2026-06-01 | 8.3100 | 8.3599 | 8.3100 | 8.3400 | -0.120% | 37,011 | -28.537% | |
| 2026-05-29 | 8.3600 | 8.3850 | 8.3100 | 8.3500 | -1.126% | 37,037 | -28.623% | |
| 2026-05-28 | 8.3800 | 8.4600 | 8.3701 | 8.4451 | +0.713% | 35,728 | -29.427% | |
| 2026-05-27 | 8.3800 | 8.3900 | 8.3100 | 8.3853 | +0.543% | 31,422 | -28.923% | |
| 2026-05-26 | 8.3200 | 8.3690 | 8.2900 | 8.3400 | +0.476% | 27,752 | -28.537% | |
| 2026-05-22 | 8.3200 | 8.3350 | 8.2701 | 8.3005 | -1.316% | 34,721 | -28.197% | |
| 2026-05-21 | 8.4000 | 8.4350 | 8.3600 | 8.4112 | +0.186% | 36,263 | -29.142% | |
| 2026-05-20 | 8.2000 | 8.4094 | 8.2000 | 8.3956 | +2.202% | 28,038 | -29.010% | |
| 2026-05-19 | 8.2000 | 8.2600 | 8.1600 | 8.2147 | -0.307% | 29,737 | -27.447% | |
| 2026-05-18 | 8.2800 | 8.3000 | 8.1600 | 8.2400 | -0.543% | 40,805 | -27.670% | |
| 2026-05-15 | 8.3400 | 8.3500 | 8.2700 | 8.2850 | -3.371% | 28,122 | -28.063% | |
| 2026-05-14 | 8.5500 | 8.6500 | 8.5000 | 8.5740 | +0.201% | 56,926 | -30.488% | |
| 2026-05-13 | 8.6400 | 8.6600 | 8.5350 | 8.5568 | -0.664% | 36,777 | -30.348% | |
| 2026-05-12 | 8.7000 | 8.7000 | 8.5200 | 8.6140 | -1.159% | 34,318 | -30.810% | |
| 2026-05-11 | 8.7900 | 8.8500 | 8.7099 | 8.7150 | -1.252% | 56,669 | -31.612% | |
| 2026-05-08 | 8.8000 | 8.8300 | 8.7500 | 8.8255 | -1.556% | 34,031 | -32.468% | |
| 2026-05-07 | 9.0000 | 9.0000 | 8.9200 | 8.9650 | -0.226% | 42,022 | -33.519% | |
| 2026-05-06 | 8.9890 | 8.9900 | 8.9500 | 8.9853 | +2.862% | 52,901 | -33.669% | |
| 2026-05-05 | 8.7800 | 8.7800 | 8.7001 | 8.7353 | +0.201% | 35,656 | -31.771% | |
| 2026-05-04 | 8.6300 | 8.7399 | 8.6300 | 8.7178 | +1.076% | 67,639 | -31.634% | |
| 2026-05-01 | 8.7500 | 8.8234 | 8.6200 | 8.6250 | -2.652% | 18,218 | -30.899% | |
| 2026-04-30 | 8.8900 | 8.9197 | 8.8201 | 8.8600 | +0.226% | 43,203 | -32.731% | |
| 2026-04-29 | 8.9400 | 8.9400 | 8.8000 | 8.8400 | -1.131% | 47,826 | -32.579% | |
| 2026-04-28 | 8.9300 | 8.9800 | 8.8900 | 8.9411 | -0.938% | 31,742 | -33.342% | |
| 2026-04-27 | 9.2200 | 9.2200 | 9.0258 | 9.0258 | -1.776% | 29,113 | -33.967% | |
| 2026-04-24 | 8.7900 | 9.2100 | 8.7650 | 9.1890 | +3.363% | 33,332 | -35.140% | |
| 2026-04-23 | 8.9300 | 9.0300 | 8.8600 | 8.8900 | -3.992% | 102,732 | -32.958% | |
| 2026-04-22 | 9.2200 | 9.2800 | 9.2200 | 9.2596 | +1.028% | 25,929 | -35.634% | |
| 2026-04-21 | 9.2300 | 9.3000 | 9.1654 | 9.1654 | -0.536% | 13,710 | -34.973% | |
| 2026-04-20 | 9.1500 | 9.2200 | 9.1150 | 9.2148 | +0.113% | 33,015 | -35.321% | |
| 2026-04-17 | 9.2300 | 9.2300 | 9.1804 | 9.2044 | -2.081% | 55,510 | -35.248% | |
| 2026-04-16 | 9.3400 | 9.4000 | 9.2810 | 9.4000 | +0.696% | 53,623 | -36.596% | |
| 2026-04-15 | 9.3600 | 9.3800 | 9.3000 | 9.3350 | +0.322% | 55,843 | -36.154% | |
| 2026-04-14 | 9.3900 | 9.3900 | 9.2700 | 9.3050 | +1.387% | 35,282 | -35.948% | |
| 2026-04-13 | 9.0900 | 9.1800 | 9.0400 | 9.1777 | +0.467% | 24,982 | -35.060% | |
| 2026-04-10 | 9.0500 | 9.1400 | 8.9000 | 9.1350 | +0.495% | 19,961 | -34.756% | |
| 2026-04-09 | 9.1000 | 9.1700 | 9.0400 | 9.0900 | 0.000% | 32,093 | -34.433% | |
| 2026-04-08 | 9.1700 | 9.1700 | 9.0101 | 9.0900 | +1.612% | 11,440 | -34.433% | |
| 2026-04-07 | 8.8900 | 8.9500 | 8.8300 | 8.9458 | +0.723% | 23,610 | -33.377% | |
| 2026-04-06 | 9.0400 | 9.0500 | 8.8816 | 8.8816 | -2.131% | 21,705 | -32.895% | |
| 2026-04-02 | 8.8800 | 9.0900 | 8.8400 | 9.0750 | -0.602% | 30,619 | -34.325% | |
| 2026-04-01 | 9.1500 | 9.2300 | 9.1300 | 9.1300 | +0.220% | 15,870 | -34.721% | |
| 2026-03-31 | 8.9500 | 9.1500 | 8.9350 | 9.1100 | +2.493% | 12,682 | -34.577% | |
| 2026-03-30 | 9.1000 | 9.1000 | 8.8500 | 8.8884 | -2.325% | 47,091 | -32.946% | |
| 2026-03-27 | 9.1000 | 9.1200 | 9.0100 | 9.1000 | -1.891% | 34,017 | -34.505% | |
| 2026-03-26 | 9.3400 | 9.3500 | 9.2300 | 9.2754 | -0.687% | 26,387 | -35.744% | |
| 2026-03-25 | 9.3200 | 9.3500 | 9.3100 | 9.3396 | +0.989% | 16,457 | -36.186% | |
| 2026-03-24 | 9.1800 | 9.2750 | 9.0600 | 9.2481 | +0.588% | 22,927 | -35.554% | |
| 2026-03-23 | 9.0400 | 9.2250 | 8.9900 | 9.1940 | +0.044% | 48,269 | -35.175% | |
| 2026-03-20 | 9.1700 | 9.2100 | 9.1700 | 9.1900 | -6.613% | 138,914 | -35.147% | |
| 2026-03-19 | 9.8000 | 9.9000 | 9.7500 | 9.8408 | +0.929% | 31,589 | -39.436% | |
| 2026-03-18 | 9.9100 | 9.9969 | 9.7200 | 9.7502 | -1.969% | 18,121 | -38.873% | |
| 2026-03-17 | 9.9800 | 10.0450 | 9.9300 | 9.9460 | -0.134% | 13,006 | -40.076% | |
| 2026-03-16 | 9.8200 | 10.0000 | 9.7600 | 9.9593 | +2.391% | 39,183 | -40.156% | |
| 2026-03-13 | 9.8600 | 9.8600 | 9.6299 | 9.7267 | -3.172% | 38,729 | -38.725% | |
| 2026-03-12 | 10.1900 | 10.2000 | 10.0300 | 10.0453 | -1.396% | 54,932 | -40.669% | |
| 2026-03-11 | 10.2600 | 10.3400 | 10.1650 | 10.1875 | +0.238% | 14,991 | -41.497% | |
| 2026-03-10 | 10.1800 | 10.2400 | 10.1434 | 10.1633 | +0.106% | 31,392 | -41.358% | |
| 2026-03-09 | 9.8500 | 10.1800 | 9.7551 | 10.1525 | +0.955% | 23,739 | -41.295% | |
| 2026-03-06 | 10.1800 | 10.4200 | 10.0300 | 10.0565 | -5.240% | 26,326 | -40.735% | |
| 2026-03-05 | 10.6400 | 10.8200 | 10.4600 | 10.6126 | -0.517% | 26,071 | -43.840% | |
| 2026-03-04 | 10.4100 | 10.6994 | 10.3785 | 10.6677 | +3.101% | 5,576 | -44.130% | |
| 2026-03-03 | 10.4100 | 10.4299 | 10.2600 | 10.3468 | -2.037% | 26,813 | -42.398% | |
| 2026-03-02 | 10.3500 | 10.5700 | 10.3500 | 10.5619 | -0.077% | 12,870 | -43.571% | |
| 2026-02-27 | 10.5000 | 10.6500 | 10.2700 | 10.5700 | -1.652% | 28,324 | -43.614% | |
| 2026-02-26 | 10.8500 | 10.8800 | 10.5100 | 10.7475 | -1.314% | 55,516 | -44.545% | |
| 2026-02-25 | 10.6000 | 10.9167 | 10.5600 | 10.8906 | +3.868% | 20,063 | -45.274% | |
| 2026-02-24 | 10.4600 | 10.5000 | 10.3300 | 10.4850 | +0.441% | 15,094 | -43.157% | |
| 2026-02-23 | 10.5400 | 10.5900 | 10.4300 | 10.4390 | -2.277% | 15,703 | -42.906% | |
| 2026-02-20 | 10.7200 | 10.7200 | 10.5061 | 10.6822 | -2.046% | 20,870 | -44.206% | |
| 2026-02-19 | 10.7200 | 10.9300 | 10.7200 | 10.9053 | +4.810% | 29,135 | -45.348% | |
| 2026-02-18 | 10.5700 | 10.6000 | 10.3700 | 10.4048 | -1.114% | 34,326 | -42.719% | |
| 2026-02-17 | 10.5700 | 10.6200 | 10.4000 | 10.5220 | -1.163% | 24,839 | -43.357% | |
| 2026-02-13 | 10.6600 | 10.7200 | 10.6100 | 10.6458 | -3.131% | 34,961 | -44.015% | |
| 2026-02-12 | 11.3000 | 11.3100 | 10.9600 | 10.9899 | -2.778% | 61,140 | -45.768% | |
| 2026-02-11 | 11.6700 | 11.6750 | 11.2329 | 11.3039 | -2.816% | 54,261 | -47.275% | |
| 2026-02-10 | 11.7200 | 11.8600 | 11.6000 | 11.6314 | -0.548% | 21,511 | -48.759% | |
| 2026-02-09 | 11.6600 | 11.7400 | 11.5267 | 11.6955 | -1.062% | 25,709 | -49.040% | |
| 2026-02-06 | 11.7300 | 11.8600 | 11.7300 | 11.8210 | -1.139% | 27,136 | -49.581% | |
| 2026-02-05 | 12.1000 | 12.1000 | 11.5550 | 11.9572 | -1.219% | 24,209 | -50.156% | |
| 2026-02-04 | 11.9800 | 12.1470 | 11.9600 | 12.1047 | +4.205% | 50,853 | -50.763% | |
| 2026-02-03 | 11.7200 | 11.7200 | 11.4265 | 11.6162 | -0.059% | 20,565 | -48.692% | |
| 2026-02-02 | 11.4100 | 11.9675 | 11.4000 | 11.6231 | +0.945% | 21,661 | -48.723% | |
| 2026-01-30 | 11.9300 | 11.9700 | 11.5100 | 11.5143 | -6.196% | 20,764 | -48.238% | |
| 2026-01-29 | 12.5300 | 12.5300 | 12.0264 | 12.2748 | -2.821% | 33,201 | -51.445% | |
| 2026-01-28 | 12.6400 | 12.8750 | 12.5728 | 12.6311 | +0.522% | 19,857 | -52.815% | |
| 2026-01-27 | 12.6500 | 12.6700 | 12.2900 | 12.5655 | -0.274% | 18,205 | -52.569% | |
| 2026-01-26 | 12.6900 | 12.6900 | 12.4600 | 12.6000 | -1.200% | 42,895 | -52.698% | |
| 2026-01-23 | 13.3500 | 13.3900 | 12.5700 | 12.7530 | -4.745% | 36,226 | -53.266% | |
| 2026-01-22 | 13.4200 | 13.5800 | 13.3500 | 13.3883 | +1.314% | 37,789 | -55.484% | |
| 2026-01-21 | 13.0800 | 13.3500 | 12.9099 | 13.2147 | +1.659% | 33,174 | -54.899% | |
| 2026-01-20 | 12.9200 | 13.0700 | 12.7300 | 12.9991 | -2.409% | 23,101 | -54.151% | |
| 2026-01-16 | 12.7800 | 13.3800 | 12.7800 | 13.3200 | +3.353% | 41,317 | -55.255% | |
| 2026-01-15 | 12.7200 | 13.0600 | 12.5200 | 12.8879 | +3.170% | 38,495 | -53.755% | |
| 2026-01-14 | 12.6100 | 12.6100 | 12.4200 | 12.4919 | -0.692% | 23,460 | -52.289% | |
| 2026-01-13 | 13.0600 | 13.0600 | 12.3901 | 12.5790 | -3.977% | 44,536 | -52.619% | |
| 2026-01-12 | 13.1300 | 13.1300 | 12.9100 | 13.1000 | +0.355% | 18,067 | -54.504% | |
| 2026-01-09 | 12.9700 | 13.4800 | 12.7650 | 13.0536 | -1.510% | 29,187 | -54.342% | |
| 2026-01-08 | 13.3100 | 13.3100 | 13.0001 | 13.2537 | -0.647% | 43,377 | -55.031% | |
| 2026-01-07 | 13.5100 | 13.5100 | 13.2405 | 13.3400 | -0.852% | 24,468 | -55.322% | |
| 2026-01-06 | 13.4400 | 13.4547 | 13.1200 | 13.4547 | +1.239% | 26,428 | -55.703% | |
| 2026-01-05 | 13.6700 | 13.7900 | 13.2800 | 13.2900 | -2.545% | 33,532 | -55.154% | |
| 2026-01-02 | 12.9200 | 13.8000 | 12.9200 | 13.6370 | +4.561% | 26,888 | -56.295% | Div $0.353 |
| 2025-12-31 | 13.3000 | 13.3000 | 12.9370 | 13.0422 | -1.711% | 27,598 | -54.302% | |
| 2025-12-30 | 13.5640 | 13.5640 | 13.2693 | 13.2693 | -3.002% | 12,260 | -55.084% | |
| 2025-12-29 | 13.6000 | 13.9800 | 13.6000 | 13.6800 | -2.405% | 35,371 | -56.433% | |
| 2025-12-26 | 13.8200 | 14.0324 | 13.6101 | 14.0171 | -1.218% | 15,191 | -57.481% | Div $0.368 |
| 2025-12-24 | 14.2100 | 14.2299 | 14.0430 | 14.1900 | -0.111% | 21,883 | -57.999% | |
| 2025-12-23 | 14.2600 | 14.3000 | 14.0100 | 14.2057 | -0.460% | 81,854 | -58.045% | |
| 2025-12-22 | 14.2900 | 14.4692 | 14.2301 | 14.2713 | -0.093% | 10,580 | -58.238% | |
| 2025-12-19 | 13.9200 | 14.2846 | 13.8084 | 14.2846 | +0.296% | 23,053 | -58.277% | |
| 2025-12-18 | 14.6600 | 14.6900 | 14.2200 | 14.2425 | -1.267% | 30,779 | -58.153% | |
| 2025-12-17 | 15.1300 | 15.2750 | 14.4252 | 14.4252 | -4.572% | 22,982 | -58.683% | |
| 2025-12-16 | 14.9900 | 15.1900 | 14.8992 | 15.1163 | +0.682% | 28,152 | -60.572% | |
| 2025-12-15 | 15.4600 | 15.4600 | 15.0139 | 15.0139 | -2.253% | 24,096 | -60.303% | |
| 2025-12-12 | 16.4900 | 16.8500 | 15.3600 | 15.3600 | -9.512% | 15,911 | -61.198% | |
| 2025-12-11 | 17.0100 | 17.0100 | 16.3483 | 16.9746 | -1.716% | 39,988 | -64.889% | |
| 2025-12-10 | 17.1300 | 17.3350 | 17.0099 | 17.2709 | -0.075% | 28,444 | -65.491% | |
| 2025-12-09 | 17.4000 | 17.4000 | 17.1601 | 17.2838 | -0.102% | 17,070 | -65.517% | |
| 2025-12-08 | 17.2400 | 17.4000 | 17.1650 | 17.3015 | +0.766% | 24,322 | -65.552% | |
| 2025-12-05 | 17.0400 | 17.2600 | 16.6700 | 17.1700 | -0.448% | 14,340 | -65.288% | |
| 2025-12-04 | 16.8900 | 17.3000 | 16.7572 | 17.2472 | +2.028% | 26,695 | -65.444% | |
| 2025-12-03 | 16.5800 | 16.9200 | 16.4765 | 16.9043 | +1.978% | 22,611 | -64.743% | |
| 2025-12-02 | 16.7700 | 16.9425 | 16.5764 | 16.5764 | -0.859% | 13,728 | -64.045% | |
| 2025-12-01 | 16.7600 | 16.8820 | 16.4900 | 16.7200 | -1.144% | 12,272 | -64.354% | |
| 2025-11-28 | 16.8100 | 16.9400 | 16.8100 | 16.9135 | -0.706% | 9,817 | -64.762% | Div $0.434 |
| 2025-11-26 | 16.9800 | 17.0799 | 16.8616 | 17.0338 | +1.311% | 18,788 | -65.011% | |
| 2025-11-25 | 16.5300 | 16.8600 | 16.3700 | 16.8134 | -0.988% | 18,606 | -64.552% | |
| 2025-11-24 | 16.6400 | 16.9936 | 16.6400 | 16.9812 | +1.683% | 37,041 | -64.902% | |
| 2025-11-21 | 16.7500 | 16.7800 | 16.6500 | 16.7001 | -2.955% | 36,164 | -64.312% | |
| 2025-11-20 | 18.2100 | 18.2100 | 17.2087 | 17.2087 | -2.854% | 36,332 | -65.366% | |
| 2025-11-19 | 17.9800 | 18.0300 | 17.6350 | 17.7142 | -2.316% | 11,023 | -66.355% | |
| 2025-11-18 | 17.9400 | 18.4100 | 17.7500 | 18.1341 | +1.453% | 20,381 | -67.134% | |
| 2025-11-17 | 18.3800 | 18.3800 | 17.8100 | 17.8743 | -3.850% | 62,141 | -66.656% | |
| 2025-11-14 | 18.6300 | 19.0700 | 18.3600 | 18.5900 | -2.975% | 40,605 | -67.940% | |
| 2025-11-13 | 19.7800 | 19.7800 | 19.1000 | 19.1600 | -3.954% | 110,732 | -68.894% | |
| 2025-11-12 | 20.6500 | 20.6500 | 19.8008 | 19.9487 | -2.201% | 48,249 | -70.123% | |
| 2025-11-11 | 20.7500 | 20.7500 | 20.3400 | 20.3977 | -2.149% | 42,189 | -70.781% | |
| 2025-11-10 | 21.3000 | 21.3000 | 20.8000 | 20.8456 | +0.075% | 38,311 | -71.409% | |
| 2025-11-07 | 20.7700 | 20.9100 | 20.3742 | 20.8300 | -3.251% | 49,920 | -71.387% | |
| 2025-11-06 | 21.4500 | 21.5300 | 21.3400 | 21.5300 | +0.577% | 91,674 | -72.318% | |
| 2025-11-05 | 21.5800 | 21.7000 | 21.3400 | 21.4064 | -3.215% | 83,916 | -72.158% | |
| 2025-11-04 | 22.6900 | 22.6900 | 22.1175 | 22.1175 | -3.261% | 103,314 | -73.053% | |
| 2025-11-03 | 23.2600 | 23.2800 | 22.8015 | 22.8631 | -0.774% | 127,177 | -73.932% | |
| 2025-10-31 | 22.9200 | 23.1000 | 22.7836 | 23.0414 | -1.357% | 64,324 | -74.134% | |
| 2025-10-30 | 23.4700 | 23.5700 | 23.2600 | 23.3584 | -0.476% | 142,797 | -74.485% | |
| 2025-10-29 | 23.5100 | 23.5900 | 23.3050 | 23.4700 | +0.725% | 89,191 | -74.606% | |
| 2025-10-28 | 23.2300 | 23.4100 | 23.1500 | 23.3011 | +0.760% | 110,870 | -74.422% | |
| 2025-10-27 | 22.8800 | 23.1800 | 22.8800 | 23.1254 | +2.091% | 95,146 | -74.227% | |
| 2025-10-24 | 23.2600 | 23.3000 | 22.6200 | 22.6517 | -3.716% | 98,101 | -73.689% | |
| 2025-10-23 | 24.7000 | 24.9799 | 23.4700 | 23.5259 | -5.737% | 127,801 | -74.666% | |
| 2025-10-22 | 25.4500 | 25.4500 | 24.3100 | 24.9576 | -2.204% | 44,782 | -76.119% | |
| 2025-10-21 | 25.4900 | 25.5899 | 25.2500 | 25.5200 | +0.311% | 42,116 | -76.646% | |
| 2025-10-20 | 25.0900 | 25.6400 | 25.0900 | 25.4410 | +2.850% | 48,979 | -76.573% | |
| 2025-10-17 | 25.1200 | 25.5500 | 24.5000 | 24.7361 | -4.890% | 79,440 | -75.906% | |
| 2025-10-16 | 26.0400 | 26.6550 | 25.8683 | 26.0080 | +0.414% | 141,426 | -77.084% | |
| 2025-10-15 | 26.1500 | 26.2000 | 25.5900 | 25.9007 | +1.106% | 30,672 | -76.989% | |
| 2025-10-14 | 25.8300 | 26.1700 | 25.5300 | 25.6173 | -1.415% | 40,418 | -76.734% | |
| 2025-10-13 | 26.0200 | 26.1500 | 25.8450 | 25.9850 | +1.934% | 44,327 | -77.064% | |
| 2025-10-10 | 26.0400 | 26.0400 | 25.3664 | 25.4920 | -3.818% | 83,008 | -76.620% | |
| 2025-10-09 | 26.4900 | 26.9300 | 26.4300 | 26.5038 | +0.374% | 84,466 | -77.513% | |
| 2025-10-08 | 26.2793 | 26.5000 | 26.2793 | 26.4050 | +1.033% | 16,241 | -77.429% | |
| 2025-10-07 | 26.2100 | 26.3045 | 25.9200 | 26.1349 | +0.912% | 24,126 | -77.195% | |
| 2025-10-06 | 25.8600 | 26.0400 | 25.7800 | 25.8988 | +2.104% | 34,855 | -76.987% | |
| 2025-10-03 | 25.3800 | 25.4700 | 25.3104 | 25.3650 | -2.396% | 31,798 | -76.503% | |
| 2025-10-02 | 26.0300 | 26.0300 | 25.9364 | 25.9877 | +0.030% | 82,832 | -77.066% | |
| 2025-10-01 | 25.3600 | 26.1200 | 25.3600 | 25.9800 | +1.962% | 10,009 | -77.059% | |
| 2025-09-30 | 25.4200 | 25.5200 | 25.2800 | 25.4800 | 0.000% | 7,342 | -76.609% |