SPBC
Simplify Exchange Traded Funds Simplify US Equity PLUS Bitcoin Strategy ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:51:44 AM EDT
50.83USD+0.524%(+0.27)1,448
50.84Bid50.92Ask0.08SpreadSPBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.83 | 50.83 | 50.83 | 50.83 | +0.524% | 1,448 | 0.000% |
| 2026-10-02 | 50.83 | 50.83 | 50.44 | 50.56 | +0.673% | 22,088 | +0.524% |
| 2026-10-01 | 50.00 | 50.29 | 50.00 | 50.23 | +0.262% | 2,823 | +1.200% |
| 2026-09-30 | 50.43 | 50.43 | 50.10 | 50.10 | -0.177% | 1,703 | +1.465% |
| 2026-09-29 | 50.37 | 50.40 | 50.02 | 50.19 | -0.152% | 3,638 | +1.285% |
| 2026-09-28 | 50.40 | 50.45 | 50.26 | 50.26 | -0.817% | 9,665 | +1.131% |
| 2026-09-25 | 50.52 | 50.68 | 50.51 | 50.68 | +0.194% | 5,988 | +0.305% |
| 2026-09-24 | 50.47 | 50.68 | 50.34 | 50.58 | -0.164% | 3,622 | +0.500% |
| 2026-09-23 | 50.69 | 50.70 | 50.44 | 50.66 | -1.026% | 11,353 | +0.335% |
| 2026-09-22 | 51.18 | 51.29 | 51.17 | 51.19 | -0.062% | 13,132 | -0.694% |
| 2026-09-21 | 50.60 | 51.25 | 50.60 | 51.22 | +2.617% | 3,797 | -0.755% |
| 2026-09-18 | 49.73 | 49.97 | 49.72 | 49.91 | +0.694% | 8,071 | +1.842% |
| 2026-09-17 | 49.36 | 49.61 | 49.36 | 49.57 | +1.364% | 5,413 | +2.549% |
| 2026-09-16 | 49.32 | 49.37 | 48.70 | 48.90 | -0.436% | 4,512 | +3.948% |
| 2026-09-15 | 49.64 | 49.64 | 49.10 | 49.11 | -1.111% | 15,906 | +3.495% |
| 2026-09-14 | 49.43 | 49.74 | 49.43 | 49.67 | -0.208% | 765 | +2.345% |
| 2026-09-11 | 49.88 | 49.88 | 49.77 | 49.77 | +0.925% | 632 | +2.132% |
| 2026-09-10 | 49.29 | 49.39 | 49.26 | 49.31 | -0.649% | 2,335 | +3.077% |
| 2026-09-09 | 49.73 | 49.73 | 49.56 | 49.63 | -0.523% | 23,485 | +2.408% |
| 2026-09-08 | 50.04 | 50.04 | 49.89 | 49.90 | -0.749% | 1,994 | +1.872% |
| 2026-09-04 | 50.29 | 50.29 | 50.16 | 50.27 | -0.735% | 1,160 | +1.110% |
| 2026-09-03 | 50.50 | 50.64 | 50.50 | 50.64 | +1.799% | 1,488 | +0.366% |
| 2026-09-02 | 49.83 | 49.83 | 49.75 | 49.75 | +0.459% | 357 | +2.172% |
| 2026-09-01 | 49.59 | 49.68 | 49.49 | 49.52 | -0.927% | 1,785 | +2.641% |
| 2026-08-31 | 49.89 | 50.01 | 49.88 | 49.99 | -0.128% | 1,483 | +1.690% |
| 2026-08-28 | 50.41 | 50.60 | 50.05 | 50.05 | -0.582% | 530 | +1.560% |
| 2026-08-27 | 50.33 | 50.37 | 50.33 | 50.34 | +0.838% | 675 | +0.969% |
| 2026-08-26 | 50.01 | 50.01 | 49.84 | 49.92 | -0.102% | 1,156 | +1.815% |
| 2026-08-25 | 49.90 | 49.99 | 49.86 | 49.98 | +0.271% | 2,018 | +1.711% |
| 2026-08-24 | 49.76 | 49.86 | 49.74 | 49.84 | +0.144% | 20,671 | +1.986% |
| 2026-08-21 | 49.79 | 49.93 | 49.74 | 49.77 | +1.071% | 4,067 | +2.133% |
| 2026-08-20 | 49.31 | 49.42 | 49.23 | 49.24 | -0.119% | 2,223 | +3.227% |
| 2026-08-19 | 49.02 | 49.52 | 49.01 | 49.30 | +0.733% | 5,282 | +3.104% |
| 2026-08-18 | 48.97 | 48.98 | 48.94 | 48.94 | -0.618% | 1,008 | +3.861% |
| 2026-08-17 | 49.22 | 49.26 | 49.21 | 49.24 | -0.193% | 2,254 | +3.219% |
| 2026-08-14 | 49.39 | 49.45 | 49.34 | 49.34 | -0.212% | 1,386 | +3.020% |
| 2026-08-13 | 49.63 | 49.63 | 49.45 | 49.45 | +0.627% | 761 | +2.801% |
| 2026-08-12 | 49.16 | 49.16 | 49.09 | 49.14 | +0.345% | 893 | +3.446% |
| 2026-08-11 | 49.38 | 49.38 | 48.97 | 48.97 | -0.435% | 3,930 | +3.802% |
| 2026-08-10 | 49.19 | 49.37 | 49.18 | 49.18 | -0.235% | 802 | +3.351% |
| 2026-08-07 | 49.17 | 49.32 | 49.02 | 49.30 | +0.737% | 4,450 | +3.107% |
| 2026-08-06 | 49.13 | 49.13 | 48.92 | 48.94 | -0.531% | 5,057 | +3.867% |
| 2026-08-05 | 49.17 | 49.28 | 49.04 | 49.20 | +0.177% | 7,372 | +3.315% |
| 2026-08-04 | 48.21 | 49.17 | 48.21 | 49.11 | +1.873% | 92,262 | +3.499% |
| 2026-08-03 | 47.51 | 48.28 | 47.51 | 48.21 | +1.464% | 2,957 | +5.437% |
| 2026-07-31 | 47.31 | 47.58 | 46.91 | 47.51 | +0.428% | 9,106 | +6.981% |
| 2026-07-30 | 46.74 | 47.39 | 46.74 | 47.31 | +1.939% | 28,729 | +7.439% |
| 2026-07-29 | 46.84 | 47.04 | 46.41 | 46.41 | -1.592% | 8,070 | +9.522% |
| 2026-07-28 | 46.87 | 47.22 | 46.84 | 47.16 | +0.105% | 9,141 | +7.778% |
| 2026-07-27 | 47.07 | 47.14 | 47.00 | 47.11 | +0.162% | 7,640 | +7.892% |
| 2026-07-24 | 47.11 | 47.39 | 46.96 | 47.04 | -0.063% | 4,068 | +8.067% |
| 2026-07-23 | 47.06 | 47.16 | 46.97 | 47.07 | -1.433% | 8,258 | +7.999% |
| 2026-07-22 | 47.75 | 47.91 | 47.75 | 47.75 | -0.200% | 2,527 | +6.451% |
| 2026-07-21 | 47.60 | 47.87 | 47.60 | 47.84 | +1.104% | 1,688 | +6.239% |
| 2026-07-20 | 47.59 | 47.61 | 47.32 | 47.32 | -0.122% | 5,359 | +7.411% |
| 2026-07-17 | 47.13 | 47.57 | 47.13 | 47.38 | -0.868% | 2,604 | +7.280% |
| 2026-07-16 | 48.03 | 48.03 | 47.70 | 47.80 | -0.539% | 780 | +6.348% |
| 2026-07-15 | 48.08 | 48.08 | 47.88 | 48.05 | +0.231% | 1,361 | +5.776% |
| 2026-07-14 | 47.70 | 47.94 | 47.68 | 47.94 | +0.891% | 1,934 | +6.020% |
| 2026-07-13 | 47.77 | 47.77 | 47.45 | 47.52 | -1.112% | 9,257 | +6.965% |
| 2026-07-10 | 47.92 | 48.05 | 47.90 | 48.05 | +0.570% | 21,640 | +5.775% |
| 2026-07-09 | 47.60 | 47.80 | 47.60 | 47.78 | +0.904% | 2,305 | +6.378% |
| 2026-07-08 | 47.13 | 47.38 | 46.91 | 47.35 | -0.517% | 12,212 | +7.339% |
| 2026-07-07 | 47.63 | 47.63 | 47.52 | 47.60 | -0.452% | 753 | +6.784% |
| 2026-07-06 | 47.40 | 47.83 | 47.40 | 47.82 | +1.172% | 2,132 | +6.302% |
| 2026-07-02 | 47.14 | 47.26 | 47.07 | 47.26 | +0.100% | 1,195 | +7.547% |
| 2026-07-01 | 47.08 | 47.40 | 47.07 | 47.22 | +0.050% | 4,647 | +7.655% |
| 2026-06-30 | 46.78 | 47.20 | 46.78 | 47.19 | +0.587% | 2,325 | +7.709% |
| 2026-06-29 | 46.76 | 46.94 | 46.64 | 46.92 | +1.127% | 15,264 | +8.341% |
| 2026-06-26 | 46.09 | 46.59 | 45.99 | 46.39 | +0.203% | 7,749 | +9.562% |
| 2026-06-25 | 46.78 | 46.78 | 46.26 | 46.30 | -0.288% | 7,157 | +9.785% |
| 2026-06-24 | 46.75 | 46.94 | 46.43 | 46.43 | -0.706% | 6,542 | +9.469% |
| 2026-06-23 | 46.64 | 47.05 | 46.64 | 46.76 | -1.561% | 6,181 | +8.696% |
| 2026-06-22 | 47.91 | 47.91 | 47.45 | 47.51 | -0.274% | 12,320 | +6.999% |
| 2026-06-18 | 47.52 | 47.64 | 47.49 | 47.64 | +0.999% | 6,999 | +6.706% |
| 2026-06-17 | 47.81 | 47.90 | 47.13 | 47.16 | -1.423% | 5,114 | +7.772% |
| 2026-06-16 | 48.15 | 48.15 | 47.85 | 47.85 | -0.445% | 10,380 | +6.238% |
| 2026-06-15 | 47.99 | 48.25 | 47.96 | 48.06 | +2.015% | 36,661 | +5.766% |
| 2026-06-12 | 47.20 | 47.20 | 46.95 | 47.11 | +0.437% | 1,862 | +7.898% |
| 2026-06-11 | 46.18 | 46.99 | 46.18 | 46.90 | +1.830% | 2,948 | +8.369% |
| 2026-06-10 | 46.81 | 46.81 | 46.06 | 46.06 | -1.440% | 1,604 | +10.352% |
| 2026-06-09 | 46.35 | 46.75 | 45.95 | 46.73 | -0.465% | 1,903 | +8.763% |
| 2026-06-08 | 47.34 | 47.34 | 46.95 | 46.95 | +0.474% | 1,889 | +8.257% |
| 2026-06-05 | 47.42 | 47.49 | 46.52 | 46.73 | -2.896% | 1,599 | +8.771% |
| 2026-06-04 | 47.86 | 48.16 | 47.86 | 48.13 | +0.150% | 1,348 | +5.621% |
| 2026-06-03 | 48.34 | 48.34 | 48.05 | 48.05 | -0.897% | 1,790 | +5.779% |
| 2026-06-02 | 48.54 | 48.59 | 48.48 | 48.49 | -0.384% | 3,299 | +4.830% |
| 2026-06-01 | 48.56 | 48.67 | 48.56 | 48.67 | +0.020% | 838 | +4.428% |
| 2026-05-29 | 48.61 | 48.66 | 48.61 | 48.66 | +0.227% | 1,270 | +4.449% |
| 2026-05-28 | 48.13 | 48.55 | 48.13 | 48.55 | +0.343% | 965 | +4.685% |
| 2026-05-27 | 48.40 | 48.40 | 48.29 | 48.39 | -0.119% | 2,156 | +5.045% |
| 2026-05-26 | 48.54 | 48.54 | 48.32 | 48.45 | +0.604% | 1,744 | +4.920% |
| 2026-05-22 | 48.40 | 48.40 | 48.16 | 48.16 | +0.175% | 1,194 | +5.554% |
| 2026-05-21 | 47.77 | 48.13 | 47.74 | 48.07 | +0.232% | 1,263 | +5.738% |
| 2026-05-20 | 47.53 | 47.96 | 47.53 | 47.96 | +1.187% | 3,658 | +5.984% |
| 2026-05-19 | 47.35 | 47.52 | 47.34 | 47.40 | -0.708% | 5,767 | +7.242% |
| 2026-05-18 | 47.82 | 47.86 | 47.42 | 47.74 | -0.323% | 4,195 | +6.483% |
| 2026-05-15 | 48.05 | 48.23 | 47.89 | 47.89 | -1.567% | 929 | +6.139% |
| 2026-05-14 | 48.42 | 48.72 | 48.42 | 48.65 | +0.945% | 2,339 | +4.476% |
| 2026-05-13 | 47.90 | 48.20 | 47.84 | 48.20 | +0.478% | 2,315 | +5.464% |
| 2026-05-12 | 47.92 | 47.97 | 47.60 | 47.97 | -0.235% | 3,552 | +5.969% |
| 2026-05-11 | 47.99 | 48.19 | 47.99 | 48.08 | +0.471% | 2,151 | +5.720% |
| 2026-05-08 | 47.87 | 47.96 | 47.83 | 47.85 | +0.775% | 2,792 | +6.218% |
| 2026-05-07 | 47.75 | 47.75 | 47.42 | 47.49 | -0.562% | 1,057 | +7.041% |
| 2026-05-06 | 47.53 | 47.75 | 47.53 | 47.75 | +1.398% | 540 | +6.440% |
| 2026-05-05 | 47.02 | 47.21 | 47.01 | 47.10 | +0.993% | 835 | +7.928% |
| 2026-05-04 | 46.77 | 46.77 | 46.56 | 46.63 | -0.208% | 1,623 | +8.999% |
| 2026-05-01 | 46.73 | 46.90 | 46.69 | 46.73 | +0.566% | 4,556 | +8.772% |
| 2026-04-30 | 46.01 | 46.50 | 45.93 | 46.47 | +1.231% | 2,316 | +9.388% |
| 2026-04-29 | 45.98 | 46.07 | 45.90 | 45.90 | -0.183% | 2,323 | +10.734% |
| 2026-04-28 | 46.04 | 46.04 | 45.86 | 45.99 | -0.580% | 4,682 | +10.532% |
| 2026-04-27 | 46.22 | 46.29 | 46.12 | 46.26 | -0.010% | 2,182 | +9.891% |
| 2026-04-24 | 46.03 | 46.27 | 46.03 | 46.26 | +0.804% | 2,784 | +9.880% |
| 2026-04-23 | 46.16 | 46.16 | 45.78 | 45.89 | -0.498% | 1,274 | +10.764% |
| 2026-04-22 | 46.05 | 46.12 | 46.04 | 46.12 | +1.507% | 54,034 | +10.212% |
| 2026-04-21 | 45.88 | 45.90 | 45.44 | 45.44 | -0.768% | 3,122 | +11.873% |
| 2026-04-20 | 45.96 | 45.96 | 45.68 | 45.79 | -0.383% | 8,745 | +11.015% |
| 2026-04-17 | 45.93 | 46.08 | 45.92 | 45.96 | +1.431% | 2,901 | +10.589% |
| 2026-04-16 | 45.08 | 45.31 | 45.07 | 45.31 | +0.299% | 1,869 | +12.172% |
| 2026-04-15 | 44.94 | 45.18 | 44.94 | 45.18 | +0.897% | 1,095 | +12.508% |
| 2026-04-14 | 44.38 | 44.82 | 44.38 | 44.78 | +1.330% | 1,880 | +13.517% |
| 2026-04-13 | 43.48 | 44.19 | 43.48 | 44.19 | +1.012% | 916 | +15.026% |
| 2026-04-10 | 43.84 | 43.90 | 43.67 | 43.75 | -0.030% | 2,325 | +16.190% |
| 2026-04-09 | 43.38 | 43.80 | 43.33 | 43.76 | +0.802% | 2,108 | +16.156% |
| 2026-04-08 | 43.45 | 43.45 | 43.24 | 43.41 | +2.940% | 5,523 | +17.087% |
| 2026-04-07 | 41.74 | 42.17 | 41.69 | 42.17 | -0.163% | 2,325 | +20.529% |
| 2026-04-06 | 42.10 | 42.26 | 42.10 | 42.24 | +0.911% | 8,382 | +20.332% |
| 2026-04-02 | 41.24 | 41.87 | 41.24 | 41.86 | -0.145% | 1,719 | +21.429% |
| 2026-04-01 | 42.01 | 42.11 | 41.86 | 41.92 | +0.804% | 5,650 | +21.252% |
| 2026-03-31 | 40.98 | 41.60 | 40.85 | 41.59 | +3.127% | 5,237 | +22.227% |
| 2026-03-30 | 40.62 | 40.77 | 40.29 | 40.33 | -0.422% | 10,894 | +26.050% |
| 2026-03-27 | 41.01 | 41.01 | 40.42 | 40.50 | -1.888% | 15,650 | +25.518% |
| 2026-03-26 | 41.49 | 41.49 | 41.27 | 41.28 | -2.290% | 2,140 | +23.148% |
| 2026-03-25 | 42.35 | 42.38 | 42.21 | 42.24 | +0.726% | 3,263 | +20.328% |
| 2026-03-24 | 41.92 | 42.19 | 41.92 | 41.94 | -0.608% | 3,671 | +21.202% |
| 2026-03-23 | 42.28 | 42.52 | 42.20 | 42.20 | +1.219% | 5,211 | +20.465% |
| 2026-03-20 | 41.87 | 41.96 | 41.69 | 41.69 | -1.441% | 1,787 | +21.933% |
| 2026-03-19 | 42.07 | 42.30 | 42.05 | 42.30 | -0.392% | 9,567 | +20.176% |
| 2026-03-18 | 42.91 | 42.91 | 42.46 | 42.46 | -1.605% | 1,518 | +19.706% |
| 2026-03-17 | 43.26 | 43.33 | 43.13 | 43.16 | +0.175% | 12,108 | +17.784% |
| 2026-03-16 | 43.19 | 43.19 | 43.03 | 43.08 | +1.360% | 2,380 | +17.990% |
| 2026-03-13 | 42.69 | 42.69 | 42.46 | 42.50 | -0.540% | 4,813 | +19.594% |
| 2026-03-12 | 43.04 | 43.04 | 42.73 | 42.73 | -1.514% | 1,590 | +18.948% |
| 2026-03-11 | 43.54 | 43.54 | 43.21 | 43.39 | +0.022% | 1,907 | +17.147% |
| 2026-03-10 | 43.59 | 43.60 | 43.38 | 43.38 | -0.150% | 1,162 | +17.173% |
| 2026-03-09 | 42.81 | 43.45 | 42.81 | 43.45 | +1.160% | 563 | +16.997% |
| 2026-03-06 | 43.32 | 43.32 | 42.95 | 42.95 | -1.468% | 6,420 | +18.355% |
| 2026-03-05 | 43.83 | 43.83 | 43.45 | 43.59 | -1.235% | 2,696 | +16.617% |
| 2026-03-04 | 44.00 | 44.13 | 44.00 | 44.13 | +1.431% | 2,030 | +15.177% |
| 2026-03-03 | 43.65 | 43.65 | 43.50 | 43.51 | -0.828% | 2,041 | +16.825% |
| 2026-03-02 | 43.21 | 44.04 | 43.21 | 43.87 | +0.309% | 7,405 | +15.858% |
| 2026-02-27 | 43.74 | 43.75 | 43.59 | 43.74 | -0.717% | 1,466 | +16.217% |
| 2026-02-26 | 44.07 | 44.13 | 43.75 | 44.05 | -0.808% | 4,355 | +15.384% |
| 2026-02-25 | 44.17 | 44.41 | 44.17 | 44.41 | +1.397% | 1,071 | +14.451% |
| 2026-02-24 | 43.70 | 43.84 | 43.65 | 43.80 | +0.855% | 34,104 | +16.050% |
| 2026-02-23 | 44.01 | 44.01 | 43.34 | 43.43 | -1.433% | 7,977 | +17.042% |
| 2026-02-20 | 43.87 | 44.06 | 43.80 | 44.06 | +0.779% | 1,553 | +15.365% |
| 2026-02-19 | 43.65 | 43.72 | 43.52 | 43.72 | -0.245% | 6,379 | +16.264% |
| 2026-02-18 | 43.80 | 44.04 | 43.80 | 43.83 | +0.687% | 2,743 | +15.979% |
| 2026-02-17 | 43.57 | 43.82 | 43.14 | 43.53 | -0.145% | 14,263 | +16.775% |
| 2026-02-13 | 43.52 | 44.00 | 43.19 | 43.59 | +0.280% | 14,856 | +16.606% |
| 2026-02-12 | 44.40 | 44.40 | 43.41 | 43.47 | -1.830% | 96,804 | +16.932% |
| 2026-02-11 | 44.53 | 44.53 | 44.09 | 44.28 | -0.152% | 7,361 | +14.792% |
| 2026-02-10 | 44.43 | 44.59 | 44.35 | 44.35 | -0.621% | 3,342 | +14.618% |
| 2026-02-09 | 44.25 | 44.71 | 44.25 | 44.62 | +0.598% | 3,310 | +13.907% |
| 2026-02-06 | 43.82 | 44.36 | 43.82 | 44.36 | +2.790% | 5,562 | +14.588% |
| 2026-02-05 | 43.75 | 43.81 | 43.16 | 43.16 | -2.375% | 7,865 | +17.784% |
| 2026-02-04 | 44.48 | 44.48 | 44.09 | 44.20 | -0.813% | 3,387 | +14.988% |
| 2026-02-03 | 45.10 | 45.10 | 44.10 | 44.57 | -1.103% | 5,519 | +14.052% |
| 2026-02-02 | 44.92 | 45.22 | 44.92 | 45.06 | -0.061% | 2,125 | +12.794% |
| 2026-01-30 | 45.26 | 45.26 | 44.95 | 45.09 | -0.457% | 3,526 | +12.725% |
| 2026-01-29 | 45.45 | 45.45 | 44.81 | 45.30 | -0.774% | 2,747 | +12.210% |
| 2026-01-28 | 45.72 | 45.72 | 45.50 | 45.65 | -0.017% | 11,404 | +11.342% |
| 2026-01-27 | 45.62 | 45.68 | 45.45 | 45.66 | +0.561% | 30,989 | +11.323% |
| 2026-01-26 | 45.44 | 45.51 | 45.41 | 45.41 | +0.401% | 1,536 | +11.947% |
| 2026-01-23 | 45.30 | 45.40 | 45.20 | 45.22 | +0.020% | 4,041 | +12.396% |
| 2026-01-22 | 45.16 | 45.37 | 45.16 | 45.22 | +0.479% | 1,726 | +12.418% |
| 2026-01-21 | 44.66 | 45.19 | 44.49 | 45.00 | +1.227% | 7,167 | +12.957% |
| 2026-01-20 | 44.80 | 45.06 | 44.45 | 44.45 | -2.790% | 5,948 | +14.343% |
| 2026-01-16 | 45.76 | 45.84 | 45.73 | 45.73 | +0.053% | 2,365 | +11.152% |
| 2026-01-15 | 45.89 | 46.05 | 45.71 | 45.71 | -0.042% | 3,113 | +11.211% |
| 2026-01-14 | 45.66 | 45.80 | 45.48 | 45.73 | -0.142% | 7,045 | +11.165% |
| 2026-01-13 | 45.72 | 45.83 | 45.68 | 45.79 | +0.089% | 3,893 | +11.007% |
| 2026-01-12 | 45.48 | 45.76 | 45.48 | 45.75 | +0.287% | 2,173 | +11.105% |
| 2026-01-09 | 45.54 | 45.73 | 45.39 | 45.62 | +0.593% | 3,809 | +11.423% |
| 2026-01-08 | 45.18 | 45.42 | 45.18 | 45.35 | -0.033% | 3,112 | +12.084% |
| 2026-01-07 | 45.55 | 45.71 | 45.37 | 45.37 | -0.537% | 124,478 | +12.047% |
| 2026-01-06 | 45.40 | 45.69 | 45.40 | 45.61 | +0.458% | 7,253 | +11.445% |
| 2026-01-05 | 45.25 | 45.56 | 45.25 | 45.40 | +1.218% | 14,568 | +11.955% |
| 2026-01-02 | 44.87 | 44.97 | 44.76 | 44.86 | +0.305% | 2,585 | +13.318% |
| 2025-12-31 | 44.98 | 45.00 | 44.72 | 44.72 | -0.771% | 4,213 | +13.664% |
| 2025-12-30 | 45.17 | 45.17 | 45.01 | 45.07 | +0.032% | 3,999 | +12.787% |
| 2025-12-29 | 45.05 | 45.12 | 44.99 | 45.05 | -0.436% | 4,163 | +12.823% |
| 2025-12-26 | 45.18 | 45.30 | 45.16 | 45.25 | -0.013% | 5,017 | +12.331% |
| 2025-12-24 | 45.17 | 45.26 | 45.08 | 45.26 | +0.335% | 1,368 | +12.316% |
| 2025-12-23 | 45.00 | 45.17 | 44.87 | 45.10 | +0.211% | 7,576 | +12.693% |
| 2025-12-22 | 45.02 | 45.15 | 44.94 | 45.01 | +0.682% | 5,203 | +12.930% |
| 2025-12-19 | 44.55 | 44.79 | 44.55 | 44.70 | +1.055% | 4,859 | +13.701% |
| 2025-12-18 | 44.43 | 44.64 | 44.16 | 44.24 | +0.641% | 8,566 | +14.901% |
| 2025-12-17 | 44.60 | 44.62 | 43.91 | 43.96 | -1.275% | 132,234 | +15.637% |
| 2025-12-16 | 44.59 | 44.59 | 44.19 | 44.52 | -0.017% | 12,920 | +14.162% |
| 2025-12-15 | 44.72 | 44.76 | 44.40 | 44.53 | -0.423% | 4,787 | +14.143% |
| 2025-12-12 | 44.98 | 44.98 | 44.52 | 44.72 | -1.246% | 45,903 | +13.661% |
| 2025-12-11 | 44.92 | 45.35 | 44.92 | 45.28 | +0.023% | 2,646 | +12.245% |
| 2025-12-10 | 44.91 | 45.37 | 44.91 | 45.27 | +0.688% | 2,285 | +12.271% |
| 2025-12-09 | 44.84 | 45.19 | 44.84 | 44.97 | +0.267% | 1,918 | +13.043% |
| 2025-12-08 | 45.27 | 45.27 | 44.80 | 44.85 | -0.285% | 5,245 | +13.346% |
| 2025-12-05 | 45.02 | 45.24 | 44.97 | 44.97 | -0.130% | 5,490 | +13.023% |
| 2025-12-04 | 44.95 | 45.03 | 44.88 | 45.03 | -0.018% | 1,736 | +12.876% |
| 2025-12-03 | 44.86 | 45.10 | 44.86 | 45.04 | +0.491% | 4,751 | +12.855% |
| 2025-12-02 | 44.87 | 44.89 | 44.75 | 44.82 | +0.776% | 2,894 | +13.409% |
| 2025-12-01 | 44.60 | 44.74 | 44.38 | 44.48 | -1.013% | 17,905 | +14.289% |
| 2025-11-28 | 44.70 | 44.96 | 44.70 | 44.93 | +0.580% | 3,352 | +13.131% |
| 2025-11-26 | 44.44 | 44.77 | 44.44 | 44.67 | +0.890% | 3,605 | +13.787% |
| 2025-11-25 | 43.88 | 44.29 | 43.72 | 44.28 | +0.775% | 4,622 | +14.799% |
| 2025-11-24 | 43.37 | 43.94 | 43.37 | 43.94 | +2.103% | 4,216 | +15.689% |
| 2025-11-21 | 42.73 | 43.35 | 42.53 | 43.03 | +0.708% | 44,769 | +18.122% |
| 2025-11-20 | 44.38 | 44.38 | 42.73 | 42.73 | -1.847% | 4,991 | +18.958% |
| 2025-11-19 | 43.84 | 43.84 | 43.38 | 43.53 | +0.149% | 3,571 | +16.761% |
| 2025-11-18 | 43.38 | 43.71 | 43.38 | 43.47 | -0.804% | 12,281 | +16.935% |
| 2025-11-17 | 44.34 | 44.34 | 43.71 | 43.82 | -1.070% | 2,601 | +15.994% |
| 2025-11-14 | 43.93 | 44.48 | 43.90 | 44.30 | -0.323% | 36,335 | +14.753% |
| 2025-11-13 | 44.96 | 44.96 | 44.44 | 44.44 | -2.034% | 3,333 | +14.382% |
| 2025-11-12 | 45.43 | 45.46 | 45.20 | 45.36 | -0.040% | 1,026 | +12.056% |
| 2025-11-11 | 45.34 | 45.50 | 45.15 | 45.38 | -0.089% | 4,047 | +12.011% |
| 2025-11-10 | 45.06 | 45.42 | 45.06 | 45.42 | +1.808% | 1,084 | +11.911% |
| 2025-11-07 | 44.24 | 44.61 | 43.98 | 44.61 | +0.322% | 1,420 | +13.934% |
| 2025-11-06 | 44.59 | 44.59 | 44.46 | 44.47 | -1.403% | 1,084 | +14.301% |
| 2025-11-05 | 44.98 | 45.30 | 44.98 | 45.10 | +0.682% | 4,777 | +12.698% |
| 2025-11-04 | 45.17 | 45.17 | 44.80 | 44.80 | -1.652% | 1,964 | +13.466% |
| 2025-11-03 | 45.42 | 45.70 | 45.27 | 45.55 | -0.274% | 16,452 | +11.591% |
| 2025-10-31 | 45.94 | 45.94 | 45.48 | 45.68 | +0.626% | 5,990 | +11.285% |
| 2025-10-30 | 45.74 | 45.79 | 45.39 | 45.39 | -1.323% | 351,598 | +11.982% |
| 2025-10-29 | 46.28 | 46.28 | 46.00 | 46.00 | -0.350% | 4,076 | +10.500% |
| 2025-10-28 | 46.18 | 46.18 | 46.09 | 46.16 | +0.147% | 2,598 | +10.114% |
| 2025-10-27 | 45.99 | 46.16 | 45.85 | 46.09 | +1.562% | 3,917 | +10.275% |
| 2025-10-24 | 45.43 | 45.50 | 45.30 | 45.38 | +0.825% | 3,747 | +11.998% |
| 2025-10-23 | 44.76 | 45.10 | 44.76 | 45.01 | +0.852% | 8,030 | +12.922% |
| 2025-10-22 | 44.90 | 44.90 | 44.38 | 44.63 | -0.892% | 6,830 | +13.884% |
| 2025-10-21 | 44.86 | 45.23 | 44.82 | 45.03 | +0.075% | 29,017 | +12.868% |
| 2025-10-20 | 44.86 | 45.10 | 44.79 | 45.00 | +1.514% | 30,093 | +12.952% |
| 2025-10-17 | 44.05 | 44.43 | 43.99 | 44.33 | +0.453% | 2,183 | +14.663% |
| 2025-10-16 | 44.69 | 44.75 | 43.98 | 44.13 | -0.925% | 2,695 | +15.182% |
| 2025-10-15 | 44.86 | 44.94 | 44.48 | 44.54 | +0.241% | 21,565 | +14.118% |
| 2025-10-14 | 43.95 | 44.70 | 43.95 | 44.43 | -0.510% | 3,545 | +14.393% |
| 2025-10-13 | 44.47 | 44.72 | 44.31 | 44.66 | +1.521% | 6,997 | +13.809% |
| 2025-10-10 | 45.44 | 45.48 | 43.95 | 43.99 | -3.006% | 4,459 | +15.540% |
| 2025-10-09 | 45.42 | 45.42 | 45.23 | 45.36 | -0.512% | 1,293 | +12.067% |
| 2025-10-08 | 45.38 | 45.67 | 45.23 | 45.59 | +0.729% | 11,719 | +11.494% |
| 2025-10-07 | 45.55 | 45.56 | 45.16 | 45.26 | -0.763% | 3,446 | +12.307% |
| 2025-10-06 | 45.46 | 45.68 | 45.40 | 45.61 | +0.776% | 5,890 | +11.450% |
| 2025-10-03 | 45.22 | 45.56 | 45.20 | 45.26 | +0.166% | 4,671 | +12.315% |
| 2025-10-02 | 45.14 | 45.25 | 45.01 | 45.18 | +0.214% | 14,824 | +12.502% |
| 2025-10-01 | 44.73 | 45.16 | 44.72 | 45.08 | +0.525% | 20,452 | +12.743% |
| 2025-09-30 | 44.65 | 44.85 | 44.47 | 44.85 | +0.424% | 4,887 | +13.335% |
| 2025-09-29 | 44.63 | 44.77 | 44.57 | 44.66 | +0.721% | 24,181 | +13.815% |
| 2025-09-26 | 44.22 | 44.44 | 44.10 | 44.34 | +0.577% | 53,485 | +14.636% |
| 2025-09-25 | 43.97 | 44.28 | 43.86 | 44.09 | -1.042% | 6,001 | +15.297% |
| 2025-09-24 | 44.63 | 44.74 | 44.47 | 44.55 | -0.082% | 7,524 | +14.096% |
| 2025-09-23 | 44.86 | 44.90 | 44.55 | 44.59 | -0.693% | 4,883 | +14.002% |
| 2025-09-22 | 44.72 | 44.99 | 44.68 | 44.90 | +0.178% | 34,381 | +13.212% |
| 2025-09-19 | 44.65 | 44.82 | 44.64 | 44.82 | +0.332% | 4,724 | +13.413% |
| 2025-09-18 | 44.62 | 44.91 | 44.62 | 44.67 | +0.695% | 8,098 | +13.790% |
| 2025-09-17 | 44.44 | 44.48 | 44.04 | 44.36 | -0.229% | 4,371 | +14.581% |
| 2025-09-16 | 44.43 | 44.47 | 44.31 | 44.46 | +0.059% | 23,037 | +14.318% |
| 2025-09-15 | 44.37 | 44.45 | 44.31 | 44.44 | +0.218% | 19,087 | +14.385% |
| 2025-09-12 | 44.26 | 44.46 | 44.22 | 44.34 | +0.166% | 15,284 | +14.635% |
| 2025-09-11 | 44.03 | 44.27 | 44.03 | 44.27 | +0.932% | 4,066 | +14.826% |
| 2025-09-10 | 43.93 | 43.93 | 43.78 | 43.86 | +0.488% | 1,117 | +15.896% |
| 2025-09-09 | 43.54 | 43.66 | 43.46 | 43.65 | +0.254% | 3,006 | +16.461% |
| 2025-09-08 | 43.46 | 43.68 | 43.46 | 43.54 | +0.397% | 4,948 | +16.756% |
| 2025-09-05 | 43.86 | 43.86 | 43.18 | 43.36 | -0.189% | 6,991 | +17.220% |
| 2025-09-04 | 43.19 | 43.45 | 42.99 | 43.45 | +0.673% | 6,434 | +16.999% |
| 2025-09-03 | 43.20 | 43.20 | 42.97 | 43.15 | +0.578% | 5,508 | +17.786% |
| 2025-09-02 | 42.64 | 42.91 | 42.60 | 42.91 | -0.400% | 110,112 | +18.467% |
| 2025-08-29 | 43.30 | 43.40 | 43.06 | 43.08 | -1.083% | 3,917 | +17.994% |
| 2025-08-28 | 43.47 | 43.64 | 43.39 | 43.55 | +0.257% | 3,485 | +16.716% |
| 2025-08-27 | 43.27 | 43.47 | 43.27 | 43.44 | +0.395% | 13,452 | +17.017% |
| 2025-08-26 | 43.09 | 43.28 | 43.00 | 43.27 | +0.253% | 8,872 | +17.479% |
| 2025-08-25 | 43.28 | 43.36 | 43.14 | 43.16 | -0.689% | 11,251 | +17.777% |
| 2025-08-22 | 42.88 | 43.61 | 42.85 | 43.46 | +1.883% | 6,102 | +16.965% |
| 2025-08-21 | 42.59 | 42.83 | 42.39 | 42.65 | -0.594% | 15,746 | +19.168% |
| 2025-08-20 | 42.91 | 43.03 | 42.66 | 42.91 | -0.135% | 31,425 | +18.460% |
| 2025-08-19 | 43.15 | 43.16 | 42.87 | 42.97 | -0.924% | 15,679 | +18.300% |
| 2025-08-18 | 43.30 | 43.43 | 43.30 | 43.37 | -0.100% | 4,071 | +17.207% |
| 2025-08-15 | 43.55 | 43.56 | 43.41 | 43.41 | -0.412% | 9,062 | +17.090% |
| 2025-08-14 | 43.51 | 43.66 | 43.42 | 43.59 | -0.363% | 8,550 | +16.608% |
| 2025-08-13 | 43.74 | 43.79 | 43.59 | 43.75 | +0.636% | 2,540 | +16.185% |
| 2025-08-12 | 43.11 | 43.53 | 43.11 | 43.47 | +1.321% | 13,560 | +16.924% |
| 2025-08-11 | 43.11 | 43.21 | 42.91 | 42.91 | -0.097% | 58,279 | +18.469% |
| 2025-08-08 | 42.98 | 42.98 | 42.83 | 42.95 | +0.819% | 9,925 | +18.354% |
| 2025-08-07 | 42.98 | 42.98 | 42.48 | 42.60 | -0.027% | 4,434 | +19.323% |
| 2025-08-06 | 42.35 | 42.70 | 42.25 | 42.61 | +0.845% | 5,303 | +19.291% |
| 2025-08-05 | 42.56 | 42.56 | 42.18 | 42.25 | -0.574% | 13,322 | +20.299% |
| 2025-08-04 | 41.82 | 42.52 | 41.82 | 42.50 | +1.611% | 9,172 | +19.609% |
| 2025-08-01 | 41.93 | 42.09 | 41.78 | 41.82 | -1.968% | 22,712 | +21.536% |
| 2025-07-31 | 43.18 | 43.21 | 42.66 | 42.66 | -0.368% | 7,043 | +19.144% |
| 2025-07-30 | 42.69 | 43.07 | 42.68 | 42.82 | -0.188% | 5,445 | +18.706% |
| 2025-07-29 | 43.13 | 43.18 | 42.90 | 42.90 | -0.300% | 11,667 | +18.482% |
| 2025-07-28 | 43.15 | 43.15 | 42.96 | 43.03 | +0.060% | 3,831 | +18.126% |
| 2025-07-25 | 42.94 | 43.08 | 42.92 | 43.00 | +0.143% | 783 | +18.197% |
| 2025-07-24 | 42.99 | 43.09 | 42.87 | 42.94 | +0.267% | 11,243 | +18.366% |
| 2025-07-23 | 42.65 | 42.83 | 42.52 | 42.83 | +0.549% | 3,922 | +18.682% |
| 2025-07-22 | 42.47 | 42.62 | 42.39 | 42.59 | +0.479% | 7,514 | +19.334% |
| 2025-07-21 | 42.90 | 42.90 | 42.39 | 42.39 | +0.086% | 10,168 | +19.906% |
| 2025-07-18 | 42.58 | 42.58 | 42.31 | 42.35 | -0.302% | 6,295 | +20.009% |
| 2025-07-17 | 42.29 | 42.48 | 42.26 | 42.48 | +0.543% | 4,578 | +19.647% |
| 2025-07-16 | 42.31 | 42.32 | 41.91 | 42.25 | +0.485% | 343,184 | +20.297% |
| 2025-07-15 | 42.49 | 42.49 | 42.04 | 42.05 | -0.697% | 30,134 | +20.880% |
| 2025-07-14 | 42.14 | 42.38 | 42.08 | 42.35 | +0.384% | 15,281 | +20.037% |
| 2025-07-11 | 42.17 | 42.29 | 42.12 | 42.18 | +0.059% | 186,295 | +20.498% |
| 2025-07-10 | 41.90 | 42.25 | 41.90 | 42.16 | +0.456% | 1,690 | +20.569% |
| 2025-07-09 | 41.89 | 41.99 | 41.68 | 41.97 | +0.919% | 5,180 | +21.119% |
| 2025-07-08 | 41.58 | 41.73 | 41.50 | 41.59 | +0.108% | 51,259 | +22.232% |
| 2025-07-07 | 41.86 | 41.86 | 41.50 | 41.54 | -1.021% | 2,423 | +22.364% |
| 2025-07-03 | 41.90 | 42.04 | 41.90 | 41.97 | +0.742% | 4,621 | +21.115% |
| 2025-07-02 | 41.40 | 41.66 | 41.32 | 41.66 | +0.840% | 13,858 | +22.013% |
| 2025-07-01 | 41.28 | 41.41 | 41.20 | 41.31 | -0.308% | 44,536 | +23.039% |
| 2025-06-30 | 41.29 | 41.44 | 41.23 | 41.44 | +0.680% | 8,435 | +22.659% |
| 2025-06-27 | 41.20 | 41.27 | 40.99 | 41.16 | +0.305% | 2,146 | +23.494% |
| 2025-06-26 | 40.84 | 41.03 | 40.84 | 41.03 | +0.848% | 2,235 | +23.870% |
| 2025-06-25 | 40.83 | 40.83 | 40.63 | 40.69 | -0.063% | 3,379 | +24.920% |
| 2025-06-24 | 40.55 | 40.77 | 40.55 | 40.72 | +1.459% | 22,910 | +24.842% |
| 2025-06-23 | 39.66 | 40.13 | 39.66 | 40.13 | +0.912% | 4,203 | +26.663% |
| 2025-06-20 | 40.10 | 40.10 | 39.71 | 39.77 | -0.257% | 10,041 | +27.818% |
| 2025-06-18 | 40.18 | 40.18 | 39.84 | 39.87 | -0.175% | 6,861 | +27.489% |
| 2025-06-17 | 40.23 | 40.23 | 39.91 | 39.94 | -1.134% | 6,273 | +27.267% |
| 2025-06-16 | 40.30 | 40.47 | 40.30 | 40.40 | +1.315% | 2,246 | +25.823% |
| 2025-06-13 | 40.13 | 40.24 | 39.87 | 39.87 | -1.342% | 7,320 | +27.478% |
| 2025-06-12 | 40.20 | 40.49 | 40.20 | 40.42 | +0.136% | 2,351 | +25.767% |
| 2025-06-11 | 40.50 | 40.62 | 40.26 | 40.36 | -0.417% | 9,110 | +25.938% |
| 2025-06-10 | 40.30 | 40.53 | 40.30 | 40.53 | +0.669% | 1,565 | +25.413% |
| 2025-06-09 | 40.14 | 40.34 | 40.14 | 40.26 | +0.651% | 7,308 | +26.253% |
| 2025-06-06 | 40.10 | 40.11 | 40.00 | 40.00 | +1.285% | 3,052 | +27.075% |
| 2025-06-05 | 39.86 | 40.03 | 39.45 | 39.49 | -0.847% | 3,538 | +28.708% |
| 2025-06-04 | 39.91 | 39.98 | 39.83 | 39.83 | -0.265% | 4,421 | +27.617% |
| 2025-06-03 | 39.64 | 39.95 | 39.64 | 39.94 | +0.874% | 5,975 | +27.279% |
| 2025-06-02 | 39.25 | 39.62 | 39.20 | 39.59 | +0.329% | 278,827 | +28.391% |
| 2025-05-30 | 39.43 | 39.48 | 39.22 | 39.46 | +0.484% | 299,850 | +28.814% |
| 2025-05-29 | 39.77 | 39.77 | 39.27 | 39.27 | -0.305% | 2,081 | +29.437% |
| 2025-05-28 | 39.65 | 39.87 | 39.39 | 39.39 | -0.580% | 9,450 | +29.043% |
| 2025-05-27 | 39.34 | 39.83 | 39.34 | 39.62 | +1.811% | 179,172 | +28.294% |
| 2025-05-23 | 38.86 | 38.99 | 38.81 | 38.92 | -0.727% | 3,953 | +30.617% |
| 2025-05-22 | 39.18 | 39.51 | 39.15 | 39.20 | +0.032% | 9,113 | +29.668% |
| 2025-05-21 | 39.59 | 39.80 | 39.04 | 39.19 | -1.201% | 44,303 | +29.710% |
| 2025-05-20 | 39.64 | 39.66 | 39.50 | 39.66 | -0.315% | 3,869 | +28.152% |
| 2025-05-19 | 39.61 | 39.79 | 39.60 | 39.79 | +0.287% | 2,703 | +27.749% |
| 2025-05-16 | 39.41 | 39.67 | 39.41 | 39.67 | +1.186% | 2,743 | +28.116% |
| 2025-05-15 | 39.25 | 39.48 | 39.21 | 39.21 | +0.026% | 18,269 | +29.635% |
| 2025-05-14 | 39.35 | 39.35 | 39.19 | 39.20 | -0.374% | 3,026 | +29.668% |
| 2025-05-13 | 38.93 | 39.45 | 38.93 | 39.35 | +1.332% | 241,447 | +29.183% |
| 2025-05-12 | 38.72 | 38.89 | 38.65 | 38.83 | +3.107% | 1,097 | +30.904% |
| 2025-05-09 | 38.06 | 38.06 | 37.55 | 37.66 | +0.053% | 1,141 | +34.971% |
| 2025-05-08 | 37.91 | 37.91 | 37.61 | 37.64 | +0.959% | 950 | +35.043% |
| 2025-05-07 | 37.28 | 37.28 | 37.28 | 37.28 | +0.508% | 278 | +36.338% |
| 2025-05-06 | 37.24 | 37.24 | 37.09 | 37.09 | -0.392% | 1,567 | +37.030% |
| 2025-05-05 | 37.28 | 37.51 | 37.24 | 37.24 | -0.852% | 3,658 | +36.493% |
| 2025-05-02 | 37.41 | 37.62 | 37.41 | 37.56 | +1.412% | 1,297 | +35.330% |
| 2025-05-01 | 37.37 | 37.37 | 37.04 | 37.04 | +1.360% | 2,631 | +37.242% |
| 2025-04-30 | 36.25 | 36.85 | 36.25 | 36.54 | -0.477% | 977 | +39.108% |
| 2025-04-29 | 36.53 | 36.72 | 36.52 | 36.72 | +0.755% | 626 | +38.444% |
| 2025-04-28 | 36.50 | 36.51 | 36.09 | 36.44 | -0.087% | 6,662 | +39.490% |
| 2025-04-25 | 36.15 | 36.47 | 36.04 | 36.47 | +0.904% | 5,674 | +39.369% |
| 2025-04-24 | 35.77 | 36.14 | 35.77 | 36.14 | +2.219% | 6,433 | +40.629% |
| 2025-04-23 | 35.26 | 35.81 | 35.26 | 35.36 | +1.873% | 4,402 | +43.750% |
| 2025-04-22 | 34.70 | 34.93 | 34.56 | 34.71 | +2.662% | 2,618 | +46.442% |
| 2025-04-21 | 34.42 | 34.42 | 33.48 | 33.81 | -1.772% | 4,145 | +50.340% |
| 2025-04-17 | 34.50 | 34.60 | 34.42 | 34.42 | -0.029% | 20,221 | +47.676% |
| 2025-04-16 | 34.75 | 34.75 | 34.02 | 34.43 | -1.833% | 2,430 | +47.633% |
| 2025-04-15 | 35.55 | 35.55 | 35.07 | 35.07 | 0.000% | 11,332 | +44.927% |