SPRX
Spear Alpha ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:29 PM EDT
51.13USD+2.863%(+1.42)66,467
Pre-marketOct 2, 2026 8:35:30 AM EDT
50.71USD+2.008%(+1.00)
SPRX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.37 | 51.59 | 50.23 | 51.08 | +2.752% | 66,467 | 0.000% |
| 2026-10-01 | 48.40 | 50.15 | 48.17 | 49.71 | +3.128% | 44,293 | +2.752% |
| 2026-09-30 | 48.78 | 48.78 | 47.73 | 48.20 | -0.502% | 22,643 | +5.966% |
| 2026-09-29 | 48.22 | 48.91 | 47.96 | 48.45 | +2.275% | 24,702 | +5.434% |
| 2026-09-28 | 48.09 | 48.09 | 46.57 | 47.37 | -3.030% | 30,589 | +7.832% |
| 2026-09-25 | 49.02 | 49.33 | 48.37 | 48.85 | +1.012% | 27,693 | +4.565% |
| 2026-09-24 | 47.79 | 48.71 | 47.79 | 48.36 | -0.881% | 12,439 | +5.624% |
| 2026-09-23 | 49.50 | 49.51 | 48.45 | 48.79 | -1.638% | 28,706 | +4.694% |
| 2026-09-22 | 48.22 | 49.64 | 48.22 | 49.60 | +1.769% | 50,640 | +2.979% |
| 2026-09-21 | 47.26 | 48.87 | 47.09 | 48.74 | +5.773% | 53,856 | +4.801% |
| 2026-09-18 | 45.46 | 46.13 | 44.82 | 46.08 | +2.823% | 22,355 | +10.851% |
| 2026-09-17 | 44.82 | 45.05 | 44.45 | 44.81 | +3.702% | 36,473 | +13.980% |
| 2026-09-16 | 42.71 | 43.84 | 42.49 | 43.22 | +3.114% | 35,559 | +18.199% |
| 2026-09-15 | 42.29 | 42.60 | 41.87 | 41.91 | -0.380% | 23,610 | +21.880% |
| 2026-09-14 | 42.63 | 43.27 | 42.05 | 42.07 | -7.524% | 51,025 | +21.417% |
| 2026-09-11 | 45.43 | 45.83 | 45.00 | 45.49 | +1.751% | 28,606 | +12.281% |
| 2026-09-10 | 44.92 | 45.75 | 44.68 | 44.71 | -3.299% | 30,164 | +14.247% |
| 2026-09-09 | 46.01 | 47.00 | 46.01 | 46.24 | +0.534% | 27,621 | +10.478% |
| 2026-09-08 | 45.06 | 46.55 | 44.85 | 45.99 | +3.418% | 36,304 | +11.068% |
| 2026-09-04 | 43.37 | 44.67 | 43.37 | 44.47 | +4.170% | 56,356 | +14.864% |
| 2026-09-03 | 42.29 | 42.69 | 41.39 | 42.69 | +0.803% | 32,484 | +19.653% |
| 2026-09-02 | 42.45 | 42.58 | 41.90 | 42.35 | -1.167% | 58,976 | +20.614% |
| 2026-09-01 | 43.65 | 43.65 | 42.63 | 42.85 | -3.902% | 52,041 | +19.207% |
| 2026-08-31 | 44.26 | 44.64 | 44.16 | 44.59 | +0.547% | 39,090 | +14.555% |
| 2026-08-28 | 46.00 | 46.00 | 44.32 | 44.35 | -4.792% | 96,628 | +15.182% |
| 2026-08-27 | 46.65 | 46.94 | 45.94 | 46.58 | +2.368% | 45,742 | +9.663% |
| 2026-08-26 | 44.82 | 45.52 | 44.71 | 45.50 | +1.278% | 31,815 | +12.260% |
| 2026-08-25 | 45.09 | 45.27 | 44.39 | 44.93 | +2.200% | 35,960 | +13.695% |
| 2026-08-24 | 44.11 | 44.40 | 42.95 | 43.96 | -3.621% | 67,805 | +16.197% |
| 2026-08-21 | 46.34 | 46.45 | 44.90 | 45.61 | -0.368% | 52,981 | +11.989% |
| 2026-08-20 | 45.51 | 45.90 | 44.89 | 45.78 | +0.219% | 42,607 | +11.577% |
| 2026-08-19 | 48.15 | 48.18 | 45.02 | 45.68 | -3.811% | 76,783 | +11.821% |
| 2026-08-18 | 48.61 | 49.23 | 46.97 | 47.49 | -7.236% | 119,232 | +7.559% |
| 2026-08-17 | 50.92 | 51.77 | 50.56 | 51.19 | +2.643% | 49,751 | -0.224% |
| 2026-08-14 | 49.73 | 50.34 | 49.17 | 49.88 | +0.639% | 58,314 | +2.413% |
| 2026-08-13 | 49.08 | 50.82 | 49.08 | 49.56 | -0.422% | 64,740 | +3.067% |
| 2026-08-12 | 49.80 | 50.41 | 48.76 | 49.77 | +5.133% | 92,755 | +2.632% |
| 2026-08-11 | 47.44 | 47.53 | 46.74 | 47.34 | +1.111% | 40,728 | +7.900% |
| 2026-08-10 | 49.40 | 49.40 | 46.82 | 46.82 | -4.097% | 60,342 | +9.099% |
| 2026-08-07 | 49.03 | 49.80 | 47.78 | 48.82 | +4.049% | 109,217 | +4.629% |
| 2026-08-06 | 45.50 | 48.55 | 45.01 | 46.92 | +0.085% | 89,554 | +8.866% |
| 2026-08-05 | 47.84 | 49.09 | 46.84 | 46.88 | -3.519% | 97,169 | +8.959% |
| 2026-08-04 | 47.34 | 49.02 | 47.01 | 48.59 | +9.166% | 143,012 | +5.125% |
| 2026-08-03 | 41.59 | 44.89 | 40.92 | 44.51 | +4.533% | 168,926 | +14.761% |
| 2026-07-31 | 44.60 | 45.13 | 42.24 | 42.58 | +1.116% | 295,162 | +19.962% |
| 2026-07-30 | 41.02 | 42.25 | 40.69 | 42.11 | +11.727% | 231,580 | +21.301% |
| 2026-07-29 | 40.14 | 40.70 | 37.60 | 37.69 | -6.453% | 284,782 | +35.527% |
| 2026-07-28 | 41.28 | 41.28 | 38.83 | 40.29 | -5.732% | 234,233 | +26.781% |
| 2026-07-27 | 43.97 | 43.97 | 41.20 | 42.74 | -1.911% | 111,434 | +19.513% |
| 2026-07-24 | 45.95 | 46.10 | 43.42 | 43.57 | -6.350% | 106,045 | +17.229% |
| 2026-07-23 | 46.21 | 47.55 | 45.94 | 46.53 | -0.644% | 54,969 | +9.785% |
| 2026-07-22 | 45.88 | 47.51 | 45.88 | 46.83 | -0.576% | 48,306 | +9.079% |
| 2026-07-21 | 46.73 | 47.50 | 46.22 | 47.10 | +5.511% | 72,184 | +8.450% |
| 2026-07-20 | 45.17 | 45.90 | 44.55 | 44.64 | +1.224% | 132,703 | +14.427% |
| 2026-07-17 | 42.78 | 44.99 | 41.74 | 44.10 | -0.894% | 116,526 | +15.828% |
| 2026-07-16 | 45.76 | 45.97 | 44.11 | 44.50 | -6.131% | 170,323 | +14.792% |
| 2026-07-15 | 49.13 | 49.29 | 45.90 | 47.40 | -2.576% | 85,962 | +7.754% |
| 2026-07-14 | 50.14 | 50.14 | 48.40 | 48.66 | +0.960% | 69,554 | +4.978% |
| 2026-07-13 | 49.66 | 49.66 | 47.85 | 48.19 | -5.593% | 92,653 | +5.986% |
| 2026-07-10 | 51.11 | 51.40 | 50.15 | 51.05 | -1.410% | 39,195 | +0.059% |
| 2026-07-09 | 52.19 | 52.91 | 51.56 | 51.78 | +4.101% | 69,000 | -1.352% |
| 2026-07-08 | 48.42 | 50.00 | 48.24 | 49.74 | +2.031% | 77,085 | +2.694% |
| 2026-07-07 | 49.78 | 50.17 | 47.69 | 48.75 | -5.767% | 210,497 | +4.779% |
| 2026-07-06 | 51.99 | 53.47 | 51.69 | 51.73 | +1.958% | 63,134 | -1.263% |
| 2026-07-02 | 54.41 | 55.21 | 49.78 | 50.74 | -6.984% | 138,719 | +0.670% |
| 2026-07-01 | 56.20 | 56.28 | 54.43 | 54.55 | -5.916% | 80,851 | -6.361% |
| 2026-06-30 | 56.17 | 58.37 | 56.17 | 57.98 | +3.443% | 68,412 | -11.901% |
| 2026-06-29 | 53.81 | 56.05 | 51.22 | 56.05 | +5.815% | 139,315 | -8.867% |
| 2026-06-26 | 52.94 | 53.46 | 52.03 | 52.97 | -3.212% | 206,977 | -3.568% |
| 2026-06-25 | 56.47 | 56.47 | 52.49 | 54.73 | +1.642% | 83,417 | -6.665% |
| 2026-06-24 | 55.15 | 55.15 | 52.69 | 53.84 | -1.834% | 136,414 | -5.133% |
| 2026-06-23 | 54.31 | 56.32 | 54.30 | 54.85 | -6.303% | 163,167 | -6.873% |
| 2026-06-22 | 58.75 | 58.77 | 57.15 | 58.54 | +1.053% | 251,375 | -12.743% |
| 2026-06-18 | 57.60 | 58.22 | 56.65 | 57.93 | +4.097% | 77,194 | -11.825% |
| 2026-06-17 | 56.41 | 57.81 | 55.62 | 55.65 | +0.809% | 127,614 | -8.212% |
| 2026-06-16 | 57.66 | 58.08 | 55.17 | 55.20 | -4.920% | 137,997 | -7.469% |
| 2026-06-15 | 57.56 | 58.31 | 56.79 | 58.06 | +4.953% | 99,795 | -12.022% |
| 2026-06-12 | 55.16 | 56.14 | 53.96 | 55.32 | +1.505% | 137,719 | -7.664% |
| 2026-06-11 | 51.21 | 54.61 | 51.21 | 54.50 | +8.242% | 357,845 | -6.275% |
| 2026-06-10 | 51.22 | 53.54 | 50.26 | 50.35 | -3.154% | 239,312 | +1.450% |
| 2026-06-09 | 55.32 | 55.77 | 48.61 | 51.99 | -3.418% | 620,213 | -1.750% |
| 2026-06-08 | 53.57 | 54.84 | 52.67 | 53.83 | +4.646% | 190,539 | -5.109% |
| 2026-06-05 | 55.10 | 55.14 | 50.89 | 51.44 | -10.414% | 339,173 | -0.700% |
| 2026-06-04 | 55.34 | 58.05 | 54.48 | 57.42 | -0.743% | 119,035 | -11.041% |
| 2026-06-03 | 59.10 | 59.10 | 56.54 | 57.85 | -1.565% | 96,183 | -11.703% |
| 2026-06-02 | 56.23 | 58.86 | 56.23 | 58.77 | +6.265% | 112,981 | -13.085% |
| 2026-06-01 | 54.50 | 55.82 | 53.44 | 55.30 | +0.848% | 125,835 | -7.639% |
| 2026-05-29 | 55.49 | 55.49 | 53.34 | 54.84 | -2.141% | 194,928 | -6.856% |
| 2026-05-28 | 55.52 | 56.52 | 54.80 | 56.04 | +1.265% | 147,469 | -8.851% |
| 2026-05-27 | 55.91 | 55.91 | 53.23 | 55.34 | +0.746% | 163,620 | -7.698% |
| 2026-05-26 | 54.92 | 55.57 | 54.40 | 54.93 | +3.837% | 175,447 | -7.009% |
| 2026-05-22 | 52.15 | 53.07 | 51.94 | 52.90 | +2.639% | 178,136 | -3.440% |
| 2026-05-21 | 49.26 | 51.59 | 49.26 | 51.54 | +4.820% | 227,961 | -0.893% |
| 2026-05-20 | 47.66 | 49.36 | 47.66 | 49.17 | +4.997% | 115,448 | +3.884% |
| 2026-05-19 | 45.61 | 47.43 | 44.31 | 46.83 | +0.021% | 104,498 | +9.075% |
| 2026-05-18 | 48.80 | 48.99 | 45.74 | 46.82 | -2.762% | 185,603 | +9.099% |
| 2026-05-15 | 48.33 | 48.94 | 47.61 | 48.15 | -4.483% | 87,332 | +6.085% |
| 2026-05-14 | 49.54 | 50.53 | 48.99 | 50.41 | +2.605% | 112,449 | +1.329% |
| 2026-05-13 | 48.30 | 49.58 | 47.10 | 49.13 | +4.454% | 133,457 | +3.969% |
| 2026-05-12 | 46.75 | 47.53 | 44.93 | 47.04 | -1.796% | 208,675 | +8.600% |
| 2026-05-11 | 45.82 | 48.31 | 45.82 | 47.90 | +4.313% | 96,471 | +6.650% |
| 2026-05-08 | 45.30 | 46.01 | 44.88 | 45.91 | +4.590% | 72,251 | +11.249% |
| 2026-05-07 | 46.09 | 46.09 | 43.27 | 43.90 | -4.605% | 199,021 | +16.355% |
| 2026-05-06 | 45.14 | 46.03 | 44.40 | 46.02 | +4.008% | 126,322 | +10.997% |
| 2026-05-05 | 44.06 | 44.53 | 43.57 | 44.25 | +2.100% | 71,631 | +15.445% |
| 2026-05-04 | 43.51 | 43.69 | 42.69 | 43.34 | +0.524% | 190,225 | +17.870% |
| 2026-05-01 | 43.09 | 43.69 | 42.92 | 43.11 | -0.167% | 187,246 | +18.488% |
| 2026-04-30 | 42.23 | 43.27 | 41.77 | 43.18 | +3.160% | 82,633 | +18.289% |
| 2026-04-29 | 42.25 | 42.25 | 41.26 | 41.86 | -0.287% | 121,418 | +22.028% |
| 2026-04-28 | 42.06 | 43.02 | 41.13 | 41.98 | -4.425% | 207,714 | +21.677% |
| 2026-04-27 | 44.49 | 44.49 | 43.00 | 43.92 | -1.561% | 74,312 | +16.293% |
| 2026-04-24 | 45.16 | 45.56 | 44.41 | 44.62 | +0.676% | 94,161 | +14.478% |
| 2026-04-23 | 44.89 | 45.42 | 43.33 | 44.32 | -1.335% | 118,775 | +15.252% |
| 2026-04-22 | 45.03 | 45.45 | 44.11 | 44.92 | +2.575% | 77,000 | +13.713% |
| 2026-04-21 | 44.84 | 45.11 | 43.57 | 43.79 | -0.547% | 96,826 | +16.641% |
| 2026-04-20 | 43.37 | 44.12 | 43.25 | 44.03 | +0.556% | 65,741 | +16.003% |
| 2026-04-17 | 44.03 | 44.20 | 43.31 | 43.79 | +1.032% | 181,941 | +16.648% |
| 2026-04-16 | 42.97 | 43.35 | 42.40 | 43.34 | +1.484% | 84,625 | +17.851% |
| 2026-04-15 | 42.82 | 42.99 | 41.79 | 42.71 | -0.653% | 85,628 | +19.599% |
| 2026-04-14 | 43.14 | 43.20 | 42.31 | 42.99 | +1.824% | 114,226 | +18.818% |
| 2026-04-13 | 40.75 | 42.24 | 40.75 | 42.22 | +2.950% | 92,773 | +20.985% |
| 2026-04-10 | 40.37 | 41.34 | 40.17 | 41.01 | +2.959% | 153,092 | +24.555% |
| 2026-04-09 | 40.02 | 40.67 | 39.70 | 39.83 | -0.596% | 62,794 | +28.241% |
| 2026-04-08 | 40.36 | 40.74 | 39.31 | 40.07 | +5.925% | 105,187 | +27.477% |
| 2026-04-07 | 37.42 | 37.85 | 36.84 | 37.83 | +0.208% | 62,309 | +35.030% |
| 2026-04-06 | 37.77 | 38.13 | 37.37 | 37.75 | +0.716% | 64,812 | +35.311% |
| 2026-04-02 | 34.88 | 37.64 | 34.88 | 37.48 | +3.028% | 97,425 | +36.280% |
| 2026-04-01 | 36.18 | 37.16 | 36.18 | 36.38 | +2.199% | 151,626 | +40.407% |
| 2026-03-31 | 33.93 | 35.68 | 33.79 | 35.60 | +7.405% | 155,001 | +43.494% |
| 2026-03-30 | 36.09 | 36.09 | 32.75 | 33.14 | -6.847% | 142,558 | +54.120% |
| 2026-03-27 | 36.29 | 36.81 | 35.44 | 35.58 | -2.718% | 95,590 | +43.567% |
| 2026-03-26 | 38.70 | 38.73 | 36.56 | 36.57 | -7.560% | 172,368 | +39.665% |
| 2026-03-25 | 39.59 | 40.38 | 39.32 | 39.56 | +2.140% | 205,260 | +29.106% |
| 2026-03-24 | 38.32 | 39.15 | 38.13 | 38.74 | -0.037% | 107,333 | +31.868% |
| 2026-03-23 | 38.40 | 39.57 | 38.18 | 38.75 | +3.113% | 92,491 | +31.819% |
| 2026-03-20 | 39.48 | 39.57 | 36.87 | 37.58 | -5.205% | 191,170 | +35.923% |
| 2026-03-19 | 37.65 | 39.85 | 37.24 | 39.64 | +2.411% | 71,244 | +28.849% |
| 2026-03-18 | 39.33 | 39.60 | 38.71 | 38.71 | -2.025% | 76,439 | +31.956% |
| 2026-03-17 | 38.94 | 39.54 | 38.72 | 39.51 | +1.808% | 64,740 | +29.284% |
| 2026-03-16 | 38.51 | 39.32 | 38.17 | 38.81 | +3.407% | 77,459 | +31.621% |
| 2026-03-13 | 38.14 | 39.00 | 37.39 | 37.53 | -0.065% | 86,086 | +36.106% |
| 2026-03-12 | 38.62 | 38.62 | 37.11 | 37.55 | -3.101% | 211,291 | +36.017% |
| 2026-03-11 | 38.13 | 39.47 | 38.08 | 38.76 | +1.103% | 73,020 | +31.799% |
| 2026-03-10 | 38.62 | 39.33 | 38.26 | 38.33 | -0.485% | 111,283 | +33.253% |
| 2026-03-09 | 36.53 | 38.62 | 36.28 | 38.52 | +4.149% | 119,896 | +32.606% |
| 2026-03-06 | 37.22 | 39.10 | 36.82 | 36.99 | -3.260% | 218,161 | +38.109% |
| 2026-03-05 | 38.87 | 39.37 | 37.03 | 38.23 | -2.808% | 206,705 | +33.607% |
| 2026-03-04 | 38.98 | 39.63 | 38.44 | 39.34 | +3.138% | 127,392 | +29.856% |
| 2026-03-03 | 38.56 | 39.09 | 36.97 | 38.14 | -5.162% | 128,384 | +33.930% |
| 2026-03-02 | 38.43 | 40.23 | 38.43 | 40.22 | +3.215% | 168,693 | +27.016% |
| 2026-02-27 | 38.58 | 39.30 | 38.07 | 38.96 | -1.811% | 109,939 | +31.100% |
| 2026-02-26 | 40.20 | 40.20 | 38.83 | 39.68 | -1.207% | 59,488 | +28.725% |
| 2026-02-25 | 40.09 | 40.63 | 40.08 | 40.17 | +1.032% | 131,091 | +27.171% |
| 2026-02-24 | 39.23 | 39.97 | 38.62 | 39.76 | +1.938% | 207,615 | +28.484% |
| 2026-02-23 | 38.61 | 39.00 | 38.33 | 39.00 | -0.162% | 186,307 | +30.974% |
| 2026-02-20 | 39.22 | 40.41 | 38.82 | 39.06 | -1.371% | 279,509 | +30.763% |
| 2026-02-19 | 38.86 | 39.61 | 38.48 | 39.61 | +1.036% | 51,667 | +28.970% |
| 2026-02-18 | 38.66 | 39.79 | 38.47 | 39.20 | +0.304% | 154,366 | +30.306% |
| 2026-02-17 | 38.54 | 39.51 | 37.82 | 39.08 | -0.112% | 256,350 | +30.703% |
| 2026-02-13 | 39.05 | 39.83 | 37.81 | 39.13 | +1.878% | 328,021 | +30.556% |
| 2026-02-12 | 40.03 | 40.16 | 38.11 | 38.40 | -4.339% | 307,608 | +33.008% |
| 2026-02-11 | 42.19 | 42.19 | 39.40 | 40.15 | -3.457% | 232,392 | +27.237% |
| 2026-02-10 | 42.21 | 42.48 | 41.38 | 41.58 | -1.462% | 137,022 | +22.838% |
| 2026-02-09 | 40.41 | 42.40 | 40.15 | 42.20 | +4.899% | 201,909 | +21.043% |
| 2026-02-06 | 37.83 | 40.25 | 37.83 | 40.23 | +10.036% | 348,854 | +26.973% |
| 2026-02-05 | 36.55 | 38.13 | 36.22 | 36.56 | -3.860% | 622,242 | +39.716% |
| 2026-02-04 | 40.97 | 40.97 | 36.87 | 38.03 | -7.819% | 753,332 | +34.323% |
| 2026-02-03 | 41.64 | 42.08 | 39.75 | 41.25 | +1.812% | 302,188 | +23.821% |
| 2026-02-02 | 40.14 | 41.18 | 40.05 | 40.52 | +0.061% | 109,774 | +26.064% |
| 2026-01-30 | 42.27 | 43.23 | 40.12 | 40.49 | -5.393% | 339,965 | +26.142% |
| 2026-01-29 | 43.74 | 43.87 | 41.47 | 42.80 | -1.874% | 242,187 | +19.339% |
| 2026-01-28 | 43.68 | 43.92 | 42.94 | 43.62 | +1.584% | 199,842 | +17.102% |
| 2026-01-27 | 41.51 | 43.06 | 41.51 | 42.94 | +5.556% | 203,903 | +18.957% |
| 2026-01-26 | 41.40 | 42.00 | 40.64 | 40.68 | -1.810% | 62,152 | +25.565% |
| 2026-01-23 | 41.46 | 41.92 | 40.60 | 41.43 | -0.433% | 133,164 | +23.292% |
| 2026-01-22 | 42.14 | 42.14 | 40.78 | 41.61 | +1.216% | 113,985 | +22.759% |
| 2026-01-21 | 41.92 | 41.92 | 39.81 | 41.11 | -0.580% | 244,969 | +24.252% |
| 2026-01-20 | 41.08 | 42.43 | 40.94 | 41.35 | -2.246% | 241,714 | +23.531% |
| 2026-01-16 | 42.21 | 42.88 | 41.98 | 42.30 | +1.648% | 146,895 | +20.757% |
| 2026-01-15 | 42.31 | 42.59 | 41.60 | 41.61 | +0.083% | 120,229 | +22.746% |
| 2026-01-14 | 41.66 | 41.66 | 40.57 | 41.58 | -0.976% | 133,345 | +22.848% |
| 2026-01-13 | 41.99 | 42.37 | 41.60 | 41.99 | +0.913% | 109,906 | +21.648% |
| 2026-01-12 | 40.17 | 41.70 | 40.17 | 41.61 | +2.426% | 74,754 | +22.759% |
| 2026-01-09 | 39.65 | 40.92 | 39.62 | 40.62 | +3.077% | 259,567 | +25.737% |
| 2026-01-08 | 40.66 | 40.77 | 39.26 | 39.41 | -2.324% | 209,822 | +29.607% |
| 2026-01-07 | 40.27 | 40.66 | 39.86 | 40.35 | -1.056% | 97,867 | +26.594% |
| 2026-01-06 | 40.40 | 40.78 | 39.32 | 40.78 | +0.918% | 225,812 | +25.257% |
| 2026-01-05 | 41.10 | 41.10 | 39.68 | 40.41 | +0.157% | 102,565 | +26.407% |
| 2026-01-02 | 39.31 | 40.37 | 39.13 | 40.35 | +4.796% | 171,626 | +26.605% |
| 2025-12-31 | 39.15 | 39.15 | 38.46 | 38.50 | -1.157% | 80,785 | +32.677% |
| 2025-12-30 | 39.18 | 39.59 | 38.91 | 38.95 | -0.205% | 63,940 | +31.142% |
| 2025-12-29 | 38.46 | 39.21 | 38.32 | 39.03 | -0.176% | 76,366 | +30.874% |
| 2025-12-26 | 39.97 | 39.97 | 39.02 | 39.10 | -2.057% | 166,447 | +30.643% |
| 2025-12-24 | 40.11 | 40.23 | 39.70 | 39.92 | -0.523% | 33,236 | +27.956% |
| 2025-12-23 | 39.56 | 40.28 | 39.50 | 40.13 | -0.545% | 74,651 | +27.286% |
| 2025-12-22 | 40.05 | 40.59 | 39.99 | 40.35 | +2.986% | 117,558 | +26.592% |
| 2025-12-19 | 37.18 | 39.29 | 37.18 | 39.18 | +6.699% | 198,587 | +30.373% |
| 2025-12-18 | 36.76 | 37.18 | 36.27 | 36.72 | +3.553% | 110,880 | +39.107% |
| 2025-12-17 | 37.64 | 37.87 | 35.38 | 35.46 | -4.240% | 93,826 | +44.050% |
| 2025-12-16 | 36.54 | 37.17 | 36.17 | 37.03 | +0.844% | 123,886 | +37.942% |
| 2025-12-15 | 38.95 | 38.95 | 36.69 | 36.72 | -4.846% | 162,314 | +39.107% |
| 2025-12-12 | 41.14 | 41.34 | 38.33 | 38.59 | -7.573% | 206,985 | +32.366% |
| 2025-12-11 | 40.94 | 41.75 | 39.67 | 41.75 | +1.069% | 166,441 | +22.342% |
| 2025-12-10 | 41.10 | 41.72 | 40.64 | 41.31 | +0.879% | 50,277 | +23.650% |
| 2025-12-09 | 40.49 | 41.31 | 40.49 | 40.95 | -0.365% | 62,905 | +24.737% |
| 2025-12-08 | 40.65 | 41.10 | 40.03 | 41.10 | +1.758% | 61,787 | +24.282% |
| 2025-12-05 | 40.89 | 40.89 | 40.02 | 40.39 | +0.136% | 98,865 | +26.467% |
| 2025-12-04 | 39.69 | 40.59 | 39.51 | 40.34 | +0.684% | 79,711 | +26.639% |
| 2025-12-03 | 39.49 | 40.10 | 38.41 | 40.06 | +2.354% | 109,008 | +27.505% |
| 2025-12-02 | 40.62 | 41.58 | 39.13 | 39.14 | -0.432% | 146,121 | +30.506% |
| 2025-12-01 | 38.69 | 39.92 | 38.63 | 39.31 | -0.330% | 128,389 | +29.941% |
| 2025-11-28 | 38.81 | 39.60 | 38.77 | 39.44 | +2.789% | 130,603 | +29.513% |
| 2025-11-26 | 37.86 | 38.69 | 37.54 | 38.37 | +2.402% | 86,350 | +33.125% |
| 2025-11-25 | 36.58 | 37.56 | 35.36 | 37.47 | +0.740% | 77,379 | +36.322% |
| 2025-11-24 | 35.42 | 37.30 | 35.42 | 37.19 | +6.729% | 169,031 | +37.331% |
| 2025-11-21 | 34.99 | 35.35 | 33.23 | 34.85 | -0.376% | 256,615 | +46.571% |
| 2025-11-20 | 38.75 | 39.19 | 34.88 | 34.98 | -4.812% | 294,218 | +46.020% |
| 2025-11-19 | 36.45 | 37.51 | 36.31 | 36.75 | +1.491% | 104,349 | +38.993% |
| 2025-11-18 | 35.82 | 36.81 | 35.56 | 36.21 | -1.335% | 111,670 | +41.066% |
| 2025-11-17 | 37.01 | 37.69 | 36.17 | 36.70 | -1.397% | 134,466 | +39.183% |
| 2025-11-14 | 35.81 | 38.28 | 35.50 | 37.22 | -0.188% | 215,877 | +37.238% |
| 2025-11-13 | 39.26 | 39.26 | 36.86 | 37.29 | -6.635% | 205,283 | +36.980% |
| 2025-11-12 | 41.11 | 41.11 | 39.74 | 39.94 | -1.553% | 77,966 | +27.892% |
| 2025-11-11 | 41.51 | 41.51 | 40.34 | 40.57 | -3.794% | 266,130 | +25.906% |
| 2025-11-10 | 42.12 | 42.55 | 41.37 | 42.17 | +3.409% | 183,004 | +21.129% |
| 2025-11-07 | 39.69 | 40.79 | 38.60 | 40.78 | -0.439% | 250,524 | +25.257% |
| 2025-11-06 | 42.35 | 42.62 | 40.50 | 40.96 | -2.127% | 143,420 | +24.707% |
| 2025-11-05 | 41.52 | 42.31 | 41.23 | 41.85 | +1.111% | 107,308 | +22.055% |
| 2025-11-04 | 42.16 | 43.13 | 41.38 | 41.39 | -4.900% | 141,476 | +23.411% |
| 2025-11-03 | 44.25 | 44.48 | 43.38 | 43.52 | -0.475% | 141,267 | +17.365% |
| 2025-10-31 | 43.21 | 44.33 | 43.06 | 43.73 | +3.650% | 319,872 | +16.808% |
| 2025-10-30 | 42.48 | 43.17 | 42.15 | 42.19 | -2.009% | 126,796 | +21.071% |
| 2025-10-29 | 42.65 | 43.23 | 42.41 | 43.05 | +2.181% | 185,856 | +18.640% |
| 2025-10-28 | 42.30 | 42.44 | 41.83 | 42.14 | -0.034% | 93,705 | +21.227% |
| 2025-10-27 | 42.37 | 42.39 | 41.85 | 42.15 | +2.009% | 220,110 | +21.186% |
| 2025-10-24 | 41.31 | 41.78 | 41.28 | 41.32 | +2.278% | 120,018 | +23.621% |
| 2025-10-23 | 38.96 | 40.52 | 38.90 | 40.40 | +4.122% | 131,078 | +26.437% |
| 2025-10-22 | 39.59 | 39.76 | 37.95 | 38.80 | -2.439% | 159,094 | +31.649% |
| 2025-10-21 | 40.08 | 40.20 | 39.49 | 39.77 | -1.116% | 63,422 | +28.439% |
| 2025-10-20 | 40.35 | 40.83 | 40.17 | 40.22 | +0.446% | 99,285 | +27.006% |
| 2025-10-17 | 39.73 | 40.20 | 39.02 | 40.04 | -0.817% | 117,506 | +27.572% |
| 2025-10-16 | 41.25 | 41.34 | 40.00 | 40.37 | -1.248% | 207,943 | +26.530% |
| 2025-10-15 | 41.48 | 41.50 | 39.98 | 40.88 | +1.288% | 122,270 | +24.951% |
| 2025-10-14 | 41.45 | 41.45 | 40.07 | 40.36 | -4.766% | 211,907 | +26.561% |
| 2025-10-13 | 42.23 | 42.56 | 41.75 | 42.38 | +3.949% | 201,192 | +20.529% |
| 2025-10-10 | 43.38 | 43.44 | 40.71 | 40.77 | -5.538% | 290,213 | +25.288% |
| 2025-10-09 | 42.41 | 43.26 | 42.21 | 43.16 | +2.020% | 182,471 | +18.350% |
| 2025-10-08 | 41.17 | 42.33 | 41.17 | 42.31 | +3.844% | 105,617 | +20.741% |
| 2025-10-07 | 41.81 | 41.81 | 39.93 | 40.74 | -1.720% | 155,291 | +25.381% |
| 2025-10-06 | 41.79 | 42.20 | 41.16 | 41.45 | +3.093% | 259,679 | +23.225% |
| 2025-10-03 | 40.75 | 40.77 | 39.68 | 40.21 | -0.111% | 159,987 | +27.036% |
| 2025-10-02 | 39.78 | 40.29 | 39.32 | 40.25 | +2.740% | 105,177 | +26.895% |
| 2025-10-01 | 38.06 | 39.23 | 38.06 | 39.18 | +1.688% | 86,253 | +30.373% |
| 2025-09-30 | 38.62 | 38.87 | 38.07 | 38.53 | -0.212% | 114,543 | +32.573% |
| 2025-09-29 | 39.06 | 39.12 | 38.54 | 38.61 | +0.394% | 125,761 | +32.292% |
| 2025-09-26 | 38.69 | 38.69 | 37.99 | 38.46 | -0.130% | 102,428 | +32.813% |
| 2025-09-25 | 37.86 | 38.87 | 37.36 | 38.51 | -0.869% | 142,249 | +32.641% |
| 2025-09-24 | 39.79 | 39.79 | 38.58 | 38.85 | -2.398% | 152,982 | +31.489% |
| 2025-09-23 | 40.31 | 40.32 | 39.22 | 39.80 | -0.980% | 154,447 | +28.336% |
| 2025-09-22 | 39.55 | 40.32 | 39.35 | 40.20 | +0.615% | 185,082 | +27.078% |
| 2025-09-19 | 39.33 | 40.21 | 39.03 | 39.95 | +1.535% | 154,031 | +27.860% |
| 2025-09-18 | 38.99 | 39.84 | 38.64 | 39.35 | +3.157% | 209,085 | +29.822% |
| 2025-09-17 | 38.04 | 38.40 | 37.05 | 38.14 | +0.711% | 155,884 | +33.921% |
| 2025-09-16 | 38.02 | 38.02 | 37.41 | 37.87 | -0.229% | 112,395 | +34.872% |
| 2025-09-15 | 37.37 | 38.11 | 37.19 | 37.96 | +2.064% | 142,030 | +34.563% |
| 2025-09-12 | 37.10 | 37.49 | 36.88 | 37.19 | -0.022% | 113,780 | +37.341% |
| 2025-09-11 | 37.34 | 37.49 | 37.03 | 37.20 | +0.591% | 146,802 | +37.310% |
| 2025-09-10 | 36.70 | 37.09 | 36.53 | 36.98 | +3.091% | 105,258 | +38.121% |
| 2025-09-09 | 35.57 | 35.89 | 35.24 | 35.87 | +1.258% | 80,060 | +42.391% |
| 2025-09-08 | 34.82 | 35.60 | 34.82 | 35.43 | +2.569% | 127,294 | +44.182% |
| 2025-09-05 | 34.68 | 34.75 | 33.63 | 34.54 | +0.641% | 118,098 | +47.887% |
| 2025-09-04 | 33.75 | 34.32 | 33.41 | 34.32 | +3.255% | 48,513 | +48.835% |
| 2025-09-03 | 33.44 | 33.59 | 32.95 | 33.24 | -0.276% | 56,018 | +53.680% |
| 2025-09-02 | 33.08 | 33.40 | 32.60 | 33.33 | -1.652% | 125,177 | +53.255% |
| 2025-08-29 | 34.75 | 34.75 | 33.69 | 33.89 | -3.694% | 160,755 | +50.723% |
| 2025-08-28 | 34.28 | 35.49 | 34.28 | 35.19 | +3.622% | 250,532 | +45.155% |
| 2025-08-27 | 34.01 | 34.17 | 33.64 | 33.96 | +0.652% | 114,166 | +50.412% |
| 2025-08-26 | 33.29 | 33.83 | 33.25 | 33.74 | +1.787% | 139,688 | +51.393% |
| 2025-08-25 | 33.34 | 33.34 | 33.04 | 33.15 | -0.579% | 160,440 | +54.098% |
| 2025-08-22 | 32.63 | 33.80 | 32.63 | 33.34 | +1.914% | 101,202 | +53.205% |
| 2025-08-21 | 32.53 | 32.90 | 32.53 | 32.71 | +0.113% | 38,485 | +56.137% |
| 2025-08-20 | 32.47 | 32.68 | 31.55 | 32.68 | -0.402% | 105,817 | +56.313% |
| 2025-08-19 | 34.34 | 34.34 | 32.75 | 32.81 | -4.351% | 109,667 | +55.684% |
| 2025-08-18 | 34.09 | 34.32 | 33.78 | 34.30 | +0.270% | 54,021 | +48.910% |
| 2025-08-15 | 34.32 | 34.32 | 33.78 | 34.21 | -0.957% | 46,073 | +49.312% |
| 2025-08-14 | 34.44 | 34.59 | 33.93 | 34.54 | -2.178% | 72,522 | +47.882% |
| 2025-08-13 | 35.81 | 35.98 | 34.83 | 35.31 | -0.563% | 61,819 | +44.662% |
| 2025-08-12 | 34.84 | 35.52 | 34.66 | 35.51 | +2.011% | 134,735 | +43.847% |
| 2025-08-11 | 34.77 | 35.37 | 34.60 | 34.81 | -0.057% | 108,423 | +46.739% |
| 2025-08-08 | 34.82 | 35.08 | 34.61 | 34.83 | +0.461% | 67,868 | +46.655% |
| 2025-08-07 | 35.04 | 35.21 | 34.04 | 34.67 | -0.631% | 76,417 | +47.332% |
| 2025-08-06 | 34.10 | 35.00 | 34.10 | 34.89 | +5.599% | 63,239 | +46.403% |
| 2025-08-05 | 33.56 | 33.73 | 32.73 | 33.04 | -1.048% | 89,124 | +54.600% |
| 2025-08-04 | 32.60 | 33.49 | 32.60 | 33.39 | +3.835% | 88,290 | +52.980% |
| 2025-08-01 | 32.20 | 32.74 | 31.31 | 32.16 | -3.433% | 149,745 | +58.847% |
| 2025-07-31 | 33.71 | 34.14 | 33.08 | 33.30 | +0.657% | 63,054 | +53.393% |
| 2025-07-30 | 32.61 | 33.28 | 32.61 | 33.08 | +2.677% | 39,524 | +54.402% |
| 2025-07-29 | 32.83 | 33.03 | 32.15 | 32.22 | -1.079% | 39,162 | +58.535% |
| 2025-07-28 | 32.47 | 32.57 | 32.24 | 32.57 | +1.553% | 20,824 | +56.824% |
| 2025-07-25 | 31.85 | 32.18 | 31.85 | 32.07 | +0.714% | 22,877 | +59.259% |
| 2025-07-24 | 31.76 | 31.94 | 31.51 | 31.85 | +0.861% | 32,105 | +60.397% |
| 2025-07-23 | 31.34 | 31.66 | 31.22 | 31.57 | +2.468% | 32,937 | +61.778% |
| 2025-07-22 | 31.38 | 31.38 | 30.12 | 30.81 | -2.519% | 41,972 | +65.771% |
| 2025-07-21 | 31.69 | 31.96 | 31.52 | 31.61 | +0.832% | 23,134 | +61.594% |
| 2025-07-18 | 30.99 | 31.46 | 30.83 | 31.35 | +1.413% | 19,256 | +62.939% |
| 2025-07-17 | 30.57 | 30.95 | 30.50 | 30.91 | +1.612% | 72,086 | +65.242% |
| 2025-07-16 | 30.09 | 30.42 | 29.50 | 30.42 | +1.542% | 11,946 | +67.905% |
| 2025-07-15 | 30.23 | 30.23 | 29.77 | 29.96 | +1.148% | 15,458 | +70.494% |
| 2025-07-14 | 29.50 | 29.75 | 29.19 | 29.62 | +0.441% | 19,123 | +72.451% |
| 2025-07-11 | 29.62 | 29.95 | 29.45 | 29.49 | -1.040% | 55,397 | +73.211% |
| 2025-07-10 | 30.45 | 30.45 | 29.49 | 29.80 | -1.390% | 37,529 | +71.409% |
| 2025-07-09 | 29.91 | 30.27 | 29.82 | 30.22 | +1.717% | 30,584 | +69.027% |
| 2025-07-08 | 29.98 | 29.98 | 29.48 | 29.71 | +0.135% | 31,280 | +71.929% |
| 2025-07-07 | 29.58 | 29.67 | 29.35 | 29.67 | -0.302% | 19,231 | +72.160% |
| 2025-07-03 | 29.33 | 29.77 | 29.33 | 29.76 | +2.268% | 32,349 | +71.640% |
| 2025-07-02 | 28.71 | 29.18 | 28.69 | 29.10 | +1.748% | 46,639 | +75.533% |
| 2025-07-01 | 29.32 | 29.45 | 28.27 | 28.60 | -3.378% | 134,950 | +78.601% |
| 2025-06-30 | 29.57 | 29.74 | 29.43 | 29.60 | +0.852% | 22,399 | +72.568% |
| 2025-06-27 | 29.62 | 29.62 | 29.00 | 29.35 | -0.441% | 14,878 | +74.037% |
| 2025-06-26 | 29.08 | 29.61 | 29.08 | 29.48 | +2.432% | 32,388 | +73.270% |
| 2025-06-25 | 28.86 | 28.89 | 28.62 | 28.78 | +0.876% | 10,837 | +77.484% |
| 2025-06-24 | 28.40 | 28.54 | 28.34 | 28.53 | +2.609% | 23,110 | +79.040% |
| 2025-06-23 | 27.47 | 27.90 | 27.16 | 27.80 | +0.450% | 23,409 | +83.711% |
| 2025-06-20 | 28.29 | 28.29 | 27.68 | 27.68 | -1.389% | 18,883 | +84.538% |
| 2025-06-18 | 27.75 | 28.10 | 27.56 | 28.07 | +1.924% | 22,979 | +81.974% |
| 2025-06-17 | 27.58 | 27.86 | 27.52 | 27.54 | -0.757% | 13,295 | +85.476% |
| 2025-06-16 | 27.43 | 27.85 | 27.43 | 27.75 | +3.468% | 66,188 | +84.072% |
| 2025-06-13 | 26.86 | 27.30 | 26.78 | 26.82 | -2.179% | 28,164 | +90.455% |
| 2025-06-12 | 27.50 | 27.73 | 27.40 | 27.42 | +0.137% | 25,073 | +86.305% |
| 2025-06-11 | 27.33 | 27.68 | 27.14 | 27.38 | +0.847% | 39,293 | +86.560% |
| 2025-06-10 | 27.39 | 27.67 | 26.89 | 27.15 | -0.659% | 79,829 | +88.140% |
| 2025-06-09 | 27.65 | 27.67 | 27.33 | 27.33 | +0.073% | 27,917 | +86.901% |
| 2025-06-06 | 27.20 | 27.43 | 27.03 | 27.31 | +1.713% | 20,117 | +87.038% |
| 2025-06-05 | 27.57 | 27.65 | 26.68 | 26.85 | -2.364% | 24,919 | +90.242% |
| 2025-06-04 | 27.62 | 27.71 | 27.42 | 27.50 | -0.362% | 66,269 | +85.745% |
| 2025-06-03 | 27.57 | 27.76 | 27.38 | 27.60 | +1.958% | 42,683 | +85.072% |
| 2025-06-02 | 26.44 | 27.07 | 26.29 | 27.07 | +2.035% | 39,135 | +88.696% |
| 2025-05-30 | 26.65 | 26.69 | 26.00 | 26.53 | -1.959% | 38,583 | +92.537% |
| 2025-05-29 | 27.92 | 27.92 | 27.03 | 27.06 | -1.060% | 72,839 | +88.766% |
| 2025-05-28 | 27.52 | 27.65 | 27.30 | 27.35 | -0.443% | 37,332 | +86.764% |
| 2025-05-27 | 27.27 | 27.54 | 27.02 | 27.47 | +3.122% | 45,919 | +85.937% |
| 2025-05-23 | 25.99 | 26.82 | 25.96 | 26.64 | -0.075% | 37,149 | +91.742% |
| 2025-05-22 | 25.55 | 27.00 | 25.55 | 26.66 | +4.754% | 73,154 | +91.598% |
| 2025-05-21 | 26.12 | 26.29 | 25.29 | 25.45 | -2.341% | 26,069 | +100.707% |
| 2025-05-20 | 26.03 | 26.09 | 25.80 | 26.06 | +0.077% | 37,397 | +96.009% |
| 2025-05-19 | 25.32 | 26.07 | 25.32 | 26.04 | -0.153% | 54,271 | +96.160% |
| 2025-05-16 | 25.98 | 26.08 | 25.86 | 26.08 | +1.242% | 74,820 | +95.859% |
| 2025-05-15 | 25.65 | 26.02 | 25.41 | 25.76 | -1.037% | 107,900 | +98.292% |
| 2025-05-14 | 25.83 | 26.07 | 25.54 | 26.03 | +2.601% | 76,052 | +96.235% |
| 2025-05-13 | 24.54 | 25.54 | 24.54 | 25.37 | +3.130% | 68,705 | +101.340% |
| 2025-05-12 | 24.46 | 24.64 | 24.18 | 24.60 | +6.910% | 43,859 | +107.642% |
| 2025-05-09 | 23.14 | 23.25 | 22.69 | 23.01 | +0.349% | 16,252 | +121.990% |
| 2025-05-08 | 22.90 | 23.10 | 22.51 | 22.93 | +2.138% | 41,787 | +122.765% |
| 2025-05-07 | 22.27 | 22.47 | 21.98 | 22.45 | -0.620% | 32,304 | +127.528% |
| 2025-05-06 | 22.20 | 22.72 | 22.20 | 22.59 | -0.088% | 26,615 | +126.118% |
| 2025-05-05 | 22.45 | 22.82 | 22.43 | 22.61 | -0.659% | 18,832 | +125.918% |
| 2025-05-02 | 22.45 | 23.05 | 22.45 | 22.76 | +3.361% | 36,564 | +124.429% |
| 2025-05-01 | 22.11 | 22.35 | 21.99 | 22.02 | +3.187% | 23,415 | +131.971% |
| 2025-04-30 | 20.79 | 21.39 | 20.64 | 21.34 | -0.974% | 83,864 | +139.363% |
| 2025-04-29 | 21.51 | 21.61 | 21.35 | 21.55 | +0.186% | 39,158 | +137.030% |
| 2025-04-28 | 21.55 | 21.55 | 21.01 | 21.51 | +0.140% | 20,738 | +137.471% |
| 2025-04-25 | 20.82 | 21.59 | 20.82 | 21.48 | +2.972% | 58,640 | +137.803% |
| 2025-04-24 | 20.14 | 20.95 | 20.14 | 20.86 | +5.247% | 132,245 | +144.871% |
| 2025-04-23 | 20.07 | 20.38 | 19.76 | 19.82 | +4.868% | 13,959 | +157.719% |
| 2025-04-22 | 18.62 | 19.03 | 18.62 | 18.90 | +3.505% | 11,612 | +170.265% |
| 2025-04-21 | 18.71 | 18.78 | 17.93 | 18.26 | -4.846% | 52,810 | +179.737% |
| 2025-04-17 | 19.44 | 19.44 | 18.94 | 19.19 | -0.518% | 31,071 | +166.180% |
| 2025-04-16 | 19.30 | 19.54 | 18.90 | 19.29 | -2.379% | 23,791 | +164.800% |
| 2025-04-15 | 19.68 | 19.89 | 19.66 | 19.76 | +1.074% | 19,067 | +158.502% |
| 2025-04-14 | 20.29 | 20.29 | 19.38 | 19.55 | 0.000% | 32,463 | +161.279% |