TQQY
GraniteShares YieldBOOST QQQ ETF
stockNASDAQETF
Market OpenOct 2, 2026 1:25:05 PM EDT
12.31USD0.000%(+12.31)4,073
Pre-marketOct 2, 2026 8:38:30 AM EDT
12.33USD0.000%(0.00)
TQQY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.30 | 12.32 | 12.27 | 12.31 | -0.082% | 6,705 | 0.000% | |
| 2026-10-01 | 12.32 | 12.32 | 12.28 | 12.32 | +0.530% | 2,211 | -0.082% | |
| 2026-09-30 | 12.31 | 12.32 | 12.26 | 12.26 | -0.325% | 2,274 | +0.448% | |
| 2026-09-29 | 12.26 | 12.30 | 12.22 | 12.30 | +0.547% | 4,391 | +0.121% | |
| 2026-09-28 | 12.23 | 12.25 | 12.21 | 12.23 | -0.866% | 7,118 | +0.669% | |
| 2026-09-25 | 12.25 | 12.34 | 12.25 | 12.34 | -0.081% | 1,955 | -0.203% | |
| 2026-09-24 | 12.25 | 12.35 | 12.25 | 12.35 | +0.325% | 1,707 | -0.284% | |
| 2026-09-23 | 12.31 | 12.31 | 12.30 | 12.31 | 0.000% | 4,111 | +0.040% | |
| 2026-09-22 | 12.28 | 12.31 | 12.28 | 12.31 | +0.408% | 6,267 | +0.040% | |
| 2026-09-21 | 12.31 | 12.31 | 12.26 | 12.26 | -0.325% | 8,522 | +0.448% | |
| 2026-09-18 | 12.24 | 12.30 | 12.24 | 12.30 | -0.162% | 3,326 | +0.121% | |
| 2026-09-17 | 12.27 | 12.32 | 12.27 | 12.32 | +1.047% | 3,816 | -0.041% | |
| 2026-09-16 | 12.19 | 12.23 | 12.10 | 12.19 | +0.680% | 4,334 | +1.006% | |
| 2026-09-15 | 12.20 | 12.20 | 12.11 | 12.11 | -0.656% | 3,312 | +1.692% | |
| 2026-09-14 | 12.11 | 12.24 | 12.11 | 12.19 | -0.245% | 2,815 | +1.025% | |
| 2026-09-11 | 12.18 | 12.22 | 12.18 | 12.22 | +0.164% | 16,014 | +0.777% | |
| 2026-09-10 | 12.14 | 12.20 | 12.14 | 12.20 | -0.245% | 4,123 | +0.942% | |
| 2026-09-09 | 12.25 | 12.25 | 12.23 | 12.23 | -0.082% | 2,059 | +0.694% | |
| 2026-09-08 | 12.26 | 12.26 | 12.23 | 12.24 | -0.082% | 2,437 | +0.612% | |
| 2026-09-04 | 12.20 | 12.25 | 12.20 | 12.25 | +0.082% | 3,472 | +0.530% | |
| 2026-09-03 | 12.23 | 12.28 | 12.23 | 12.24 | +0.410% | 2,901 | +0.612% | |
| 2026-09-02 | 12.20 | 12.22 | 12.19 | 12.19 | -0.082% | 2,688 | +1.025% | |
| 2026-09-01 | 12.17 | 12.21 | 12.16 | 12.20 | -0.327% | 5,472 | +0.942% | |
| 2026-08-31 | 12.20 | 12.24 | 12.20 | 12.24 | +0.246% | 4,388 | +0.612% | |
| 2026-08-28 | 12.21 | 12.21 | 12.21 | 12.21 | -0.489% | 4,917 | +0.859% | |
| 2026-08-27 | 12.25 | 12.28 | 12.25 | 12.27 | +0.494% | 2,734 | +0.366% | |
| 2026-08-26 | 12.18 | 12.21 | 12.13 | 12.21 | +0.162% | 19,325 | +0.862% | |
| 2026-08-25 | 12.17 | 12.19 | 12.15 | 12.19 | +0.661% | 11,813 | +1.025% | |
| 2026-08-24 | 12.18 | 12.18 | 12.06 | 12.11 | -0.900% | 19,718 | +1.692% | |
| 2026-08-21 | 12.18 | 12.23 | 12.07 | 12.22 | +0.138% | 15,586 | +0.777% | |
| 2026-08-20 | 12.18 | 12.20 | 12.18 | 12.20 | -0.703% | 1,065 | +0.916% | |
| 2026-08-19 | 12.24 | 12.31 | 12.21 | 12.29 | +0.215% | 4,576 | +0.207% | |
| 2026-08-18 | 12.26 | 12.28 | 12.24 | 12.26 | -0.583% | 7,860 | +0.422% | |
| 2026-08-17 | 12.36 | 12.36 | 12.32 | 12.34 | -0.684% | 7,345 | -0.163% | |
| 2026-08-14 | 12.33 | 12.42 | 12.32 | 12.42 | +0.121% | 2,180 | -0.846% | |
| 2026-08-13 | 12.39 | 12.42 | 12.36 | 12.40 | +0.323% | 9,349 | -0.726% | |
| 2026-08-12 | 12.37 | 12.38 | 12.35 | 12.37 | +0.295% | 4,738 | -0.405% | |
| 2026-08-11 | 12.35 | 12.35 | 12.31 | 12.33 | +0.070% | 10,264 | -0.111% | |
| 2026-08-10 | 12.33 | 12.36 | 12.31 | 12.32 | 0.000% | 7,718 | -0.041% | |
| 2026-08-07 | 12.28 | 12.32 | 12.28 | 12.32 | -0.203% | 4,196 | -0.041% | |
| 2026-08-06 | 12.32 | 12.36 | 12.32 | 12.35 | -0.040% | 4,140 | -0.244% | |
| 2026-08-05 | 12.37 | 12.37 | 12.34 | 12.35 | +0.041% | 3,711 | -0.284% | |
| 2026-08-04 | 12.34 | 12.36 | 12.31 | 12.34 | +0.121% | 13,028 | -0.243% | |
| 2026-08-03 | 12.29 | 12.34 | 12.29 | 12.33 | +0.285% | 11,597 | -0.122% | |
| 2026-07-31 | 12.28 | 12.31 | 12.24 | 12.29 | -0.365% | 10,979 | +0.162% | |
| 2026-07-30 | 12.24 | 12.36 | 12.24 | 12.34 | +1.397% | 17,179 | -0.203% | |
| 2026-07-29 | 12.27 | 12.27 | 12.17 | 12.17 | -1.094% | 3,845 | +1.191% | |
| 2026-07-28 | 12.27 | 12.35 | 12.23 | 12.30 | -0.853% | 8,439 | +0.084% | |
| 2026-07-27 | 12.50 | 12.54 | 12.33 | 12.41 | -0.184% | 10,596 | -0.770% | |
| 2026-07-24 | 12.48 | 12.52 | 12.43 | 12.43 | -1.314% | 6,032 | -0.952% | |
| 2026-07-23 | 12.63 | 12.63 | 12.33 | 12.60 | -0.896% | 6,193 | -2.253% | |
| 2026-07-22 | 12.59 | 12.72 | 12.59 | 12.71 | +0.298% | 2,568 | -3.129% | |
| 2026-07-21 | 12.61 | 12.67 | 12.57 | 12.67 | +1.591% | 14,147 | -2.840% | |
| 2026-07-20 | 12.55 | 12.59 | 12.48 | 12.48 | -0.265% | 6,477 | -1.294% | |
| 2026-07-17 | 12.49 | 12.56 | 12.41 | 12.51 | -1.954% | 8,218 | -1.556% | |
| 2026-07-16 | 12.86 | 12.87 | 12.73 | 12.76 | -1.132% | 18,445 | -3.480% | |
| 2026-07-15 | 12.94 | 12.94 | 12.86 | 12.90 | +0.158% | 2,402 | -4.573% | |
| 2026-07-14 | 12.92 | 12.92 | 12.85 | 12.88 | +0.497% | 8,596 | -4.422% | |
| 2026-07-13 | 12.81 | 12.87 | 12.81 | 12.82 | -0.458% | 8,583 | -3.947% | |
| 2026-07-10 | 12.87 | 12.88 | 12.85 | 12.88 | -0.541% | 7,521 | -4.387% | |
| 2026-07-09 | 12.94 | 12.96 | 12.90 | 12.95 | +0.409% | 3,493 | -4.904% | |
| 2026-07-08 | 12.69 | 12.90 | 12.57 | 12.90 | +1.016% | 8,012 | -4.515% | |
| 2026-07-07 | 12.86 | 12.86 | 12.70 | 12.77 | -1.288% | 6,496 | -3.545% | |
| 2026-07-06 | 12.78 | 12.95 | 12.78 | 12.93 | +1.129% | 10,888 | -4.787% | |
| 2026-07-02 | 12.90 | 12.91 | 12.75 | 12.79 | -1.540% | 11,908 | -3.712% | |
| 2026-07-01 | 12.98 | 13.00 | 12.97 | 12.99 | -0.041% | 7,175 | -5.195% | |
| 2026-06-30 | 12.97 | 13.00 | 12.96 | 12.99 | +0.310% | 84,830 | -5.234% | |
| 2026-06-29 | 12.87 | 12.95 | 12.79 | 12.95 | +1.219% | 22,633 | -4.940% | |
| 2026-06-26 | 12.78 | 12.85 | 12.78 | 12.80 | -1.483% | 13,028 | -3.782% | |
| 2026-06-25 | 13.10 | 13.10 | 12.94 | 12.99 | +0.579% | 6,461 | -5.209% | |
| 2026-06-24 | 12.94 | 13.00 | 12.78 | 12.92 | -0.095% | 12,781 | -4.660% | |
| 2026-06-23 | 12.93 | 13.01 | 12.92 | 12.93 | -1.417% | 12,439 | -4.751% | |
| 2026-06-22 | 13.10 | 13.13 | 13.09 | 13.12 | +0.194% | 9,502 | -6.101% | |
| 2026-06-18 | 13.05 | 13.09 | 13.05 | 13.09 | +0.061% | 7,305 | -5.918% | |
| 2026-06-17 | 13.11 | 13.13 | 13.07 | 13.08 | -0.210% | 4,788 | -5.861% | |
| 2026-06-16 | 13.12 | 13.14 | 13.09 | 13.11 | -0.159% | 11,131 | -6.058% | |
| 2026-06-15 | 13.19 | 13.19 | 13.12 | 13.13 | +0.389% | 12,850 | -6.208% | |
| 2026-06-12 | 13.04 | 13.09 | 13.03 | 13.08 | -0.498% | 20,871 | -5.843% | |
| 2026-06-11 | 13.01 | 13.14 | 13.01 | 13.14 | +1.073% | 8,169 | -6.312% | |
| 2026-06-10 | 13.01 | 13.06 | 12.99 | 13.01 | -0.426% | 64,576 | -5.306% | |
| 2026-06-09 | 13.23 | 13.23 | 12.92 | 13.06 | -0.768% | 13,989 | -5.710% | |
| 2026-06-08 | 13.27 | 13.29 | 13.15 | 13.16 | +0.165% | 10,793 | -6.435% | |
| 2026-06-05 | 13.61 | 13.61 | 13.13 | 13.14 | -4.574% | 31,931 | -6.280% | |
| 2026-06-04 | 13.70 | 13.79 | 13.70 | 13.77 | -0.145% | 48,371 | -10.567% | |
| 2026-06-03 | 13.79 | 13.79 | 13.77 | 13.79 | +0.110% | 47,514 | -10.697% | |
| 2026-06-02 | 13.77 | 13.79 | 13.67 | 13.77 | +0.035% | 15,266 | -10.598% | |
| 2026-06-01 | 13.75 | 13.78 | 13.73 | 13.77 | +0.145% | 15,707 | -10.567% | |
| 2026-05-29 | 13.74 | 13.76 | 13.72 | 13.75 | -0.668% | 15,312 | -10.437% | |
| 2026-05-28 | 13.79 | 13.85 | 13.79 | 13.84 | +0.385% | 15,760 | -11.036% | |
| 2026-05-27 | 13.81 | 13.81 | 13.78 | 13.79 | +0.031% | 10,660 | -10.693% | |
| 2026-05-26 | 13.79 | 13.80 | 13.77 | 13.79 | +0.400% | 12,144 | -10.665% | |
| 2026-05-22 | 13.81 | 13.81 | 13.73 | 13.73 | -0.722% | 18,018 | -10.308% | |
| 2026-05-21 | 13.75 | 13.83 | 13.75 | 13.83 | +0.284% | 59,123 | -10.955% | |
| 2026-05-20 | 13.72 | 13.79 | 13.70 | 13.79 | +1.387% | 10,325 | -10.703% | |
| 2026-05-19 | 13.61 | 13.71 | 13.50 | 13.60 | -0.340% | 39,157 | -9.464% | |
| 2026-05-18 | 13.68 | 13.68 | 13.54 | 13.65 | -0.034% | 9,916 | -9.772% | |
| 2026-05-15 | 13.65 | 13.70 | 13.59 | 13.65 | -1.492% | 11,214 | -9.802% | |
| 2026-05-14 | 13.81 | 13.87 | 13.81 | 13.86 | +0.508% | 5,788 | -11.148% | |
| 2026-05-13 | 13.77 | 13.80 | 13.73 | 13.79 | +0.437% | 5,057 | -10.697% | |
| 2026-05-12 | 13.74 | 13.74 | 13.54 | 13.73 | -0.182% | 12,601 | -10.307% | |
| 2026-05-11 | 13.71 | 13.76 | 13.71 | 13.76 | +0.338% | 89,867 | -10.470% | |
| 2026-05-08 | 13.69 | 13.72 | 13.63 | 13.71 | -0.878% | 26,099 | -10.167% | |
| 2026-05-07 | 13.74 | 13.83 | 13.69 | 13.83 | +0.749% | 120,206 | -10.955% | |
| 2026-05-06 | 13.72 | 13.73 | 13.69 | 13.73 | +0.382% | 21,020 | -10.288% | |
| 2026-05-05 | 13.62 | 13.68 | 13.62 | 13.68 | +0.820% | 10,230 | -9.946% | |
| 2026-05-04 | 13.56 | 13.61 | 13.55 | 13.56 | +0.176% | 37,807 | -9.208% | |
| 2026-05-01 | 13.54 | 13.56 | 13.52 | 13.54 | -0.357% | 100,311 | -9.048% | |
| 2026-04-30 | 13.45 | 13.63 | 13.38 | 13.59 | +1.453% | 155,029 | -9.373% | |
| 2026-04-29 | 13.33 | 13.40 | 13.30 | 13.39 | +0.933% | 17,764 | -8.056% | |
| 2026-04-28 | 13.23 | 13.36 | 13.18 | 13.27 | -0.747% | 46,329 | -7.198% | |
| 2026-04-27 | 13.33 | 13.37 | 13.29 | 13.37 | +0.300% | 16,453 | -7.892% | |
| 2026-04-24 | 13.29 | 13.33 | 13.25 | 13.33 | +0.199% | 116,975 | -7.615% | |
| 2026-04-23 | 13.34 | 13.37 | 13.24 | 13.30 | -0.274% | 123,235 | -7.431% | |
| 2026-04-22 | 13.26 | 13.38 | 13.26 | 13.34 | +1.350% | 16,167 | -7.684% | |
| 2026-04-21 | 13.22 | 13.26 | 13.15 | 13.16 | -0.281% | 40,242 | -6.438% | |
| 2026-04-20 | 13.20 | 13.21 | 13.15 | 13.20 | -0.005% | 7,355 | -6.701% | |
| 2026-04-17 | 13.21 | 13.23 | 13.19 | 13.20 | -0.605% | 71,580 | -6.705% | |
| 2026-04-16 | 13.27 | 13.30 | 13.23 | 13.28 | +0.229% | 28,199 | -7.269% | |
| 2026-04-15 | 13.24 | 13.29 | 13.22 | 13.25 | +0.246% | 62,962 | -7.057% | |
| 2026-04-14 | 13.19 | 13.23 | 13.17 | 13.22 | +0.673% | 97,855 | -6.829% | |
| 2026-04-13 | 13.01 | 13.13 | 13.00 | 13.13 | +0.761% | 43,628 | -6.201% | |
| 2026-04-10 | 13.02 | 13.09 | 13.02 | 13.03 | -0.954% | 26,470 | -5.488% | |
| 2026-04-09 | 13.12 | 13.24 | 13.10 | 13.16 | +0.482% | 108,637 | -6.390% | |
| 2026-04-08 | 13.08 | 13.11 | 12.99 | 13.09 | +1.558% | 15,918 | -5.939% | |
| 2026-04-07 | 12.86 | 12.89 | 12.74 | 12.89 | -0.106% | 15,481 | -4.473% | |
| 2026-04-06 | 12.89 | 12.92 | 12.86 | 12.91 | +0.430% | 63,540 | -4.575% | |
| 2026-04-02 | 12.78 | 12.85 | 12.73 | 12.85 | -0.843% | 13,789 | -4.164% | |
| 2026-04-01 | 12.93 | 13.02 | 12.88 | 12.96 | +1.244% | 13,028 | -4.972% | |
| 2026-03-31 | 12.60 | 12.80 | 12.59 | 12.80 | +2.435% | 15,781 | -3.790% | |
| 2026-03-30 | 12.70 | 12.70 | 12.50 | 12.50 | -0.985% | 11,029 | -1.447% | |
| 2026-03-27 | 12.81 | 12.81 | 12.62 | 12.62 | -3.537% | 8,866 | -2.418% | |
| 2026-03-26 | 13.35 | 13.37 | 13.07 | 13.08 | -2.513% | 16,399 | -5.869% | |
| 2026-03-25 | 13.43 | 13.45 | 13.41 | 13.42 | +0.972% | 6,512 | -8.235% | |
| 2026-03-24 | 13.31 | 13.35 | 13.29 | 13.29 | -0.394% | 7,112 | -7.343% | |
| 2026-03-23 | 13.33 | 13.44 | 13.30 | 13.34 | +1.149% | 11,952 | -7.708% | |
| 2026-03-20 | 13.74 | 13.74 | 13.06 | 13.19 | -5.346% | 20,522 | -6.647% | |
| 2026-03-19 | 13.85 | 13.98 | 13.73 | 13.94 | -0.005% | 86,258 | -11.638% | |
| 2026-03-18 | 14.06 | 14.06 | 13.90 | 13.94 | -0.941% | 10,761 | -11.643% | |
| 2026-03-17 | 14.02 | 14.13 | 14.02 | 14.07 | +0.572% | 7,273 | -12.474% | |
| 2026-03-16 | 13.94 | 14.01 | 13.94 | 13.99 | +1.055% | 5,457 | -11.974% | |
| 2026-03-13 | 14.10 | 14.24 | 13.80 | 13.84 | -1.982% | 11,527 | -11.045% | |
| 2026-03-12 | 14.24 | 14.28 | 14.12 | 14.12 | -1.403% | 13,705 | -12.809% | |
| 2026-03-11 | 14.31 | 14.33 | 14.29 | 14.32 | +0.432% | 5,551 | -14.032% | |
| 2026-03-10 | 14.24 | 14.36 | 14.24 | 14.26 | +0.109% | 9,788 | -13.661% | |
| 2026-03-09 | 14.06 | 14.25 | 13.99 | 14.25 | +0.525% | 18,697 | -13.566% | |
| 2026-03-06 | 14.30 | 14.52 | 14.07 | 14.17 | -3.517% | 7,892 | -13.113% | |
| 2026-03-05 | 14.64 | 14.74 | 14.47 | 14.69 | -0.046% | 11,429 | -16.168% | |
| 2026-03-04 | 14.52 | 14.73 | 14.52 | 14.70 | +1.634% | 8,215 | -16.206% | |
| 2026-03-03 | 14.36 | 14.47 | 14.22 | 14.46 | -1.048% | 8,796 | -14.837% | |
| 2026-03-02 | 14.36 | 14.64 | 14.36 | 14.61 | +0.202% | 8,813 | -15.729% | |
| 2026-02-27 | 14.22 | 14.58 | 14.22 | 14.58 | -0.609% | 12,985 | -15.559% | |
| 2026-02-26 | 14.75 | 14.75 | 14.52 | 14.67 | -0.460% | 13,354 | -16.073% | |
| 2026-02-25 | 14.68 | 14.74 | 14.67 | 14.74 | +1.421% | 6,676 | -16.459% | |
| 2026-02-24 | 14.35 | 14.56 | 14.28 | 14.53 | +1.636% | 6,459 | -15.271% | |
| 2026-02-23 | 14.45 | 14.49 | 14.26 | 14.30 | -1.715% | 9,831 | -13.885% | |
| 2026-02-20 | 14.41 | 14.55 | 14.27 | 14.55 | +0.307% | 13,069 | -15.362% | |
| 2026-02-19 | 14.45 | 14.52 | 14.40 | 14.51 | -0.088% | 5,130 | -15.101% | |
| 2026-02-18 | 14.42 | 14.58 | 14.42 | 14.52 | +1.364% | 8,822 | -15.176% | |
| 2026-02-17 | 14.24 | 14.38 | 14.09 | 14.32 | -0.135% | 14,376 | -14.019% | |
| 2026-02-13 | 14.28 | 14.66 | 14.21 | 14.34 | -0.793% | 8,063 | -14.135% | |
| 2026-02-12 | 14.98 | 14.98 | 14.46 | 14.46 | -3.174% | 11,229 | -14.815% | |
| 2026-02-11 | 14.95 | 14.95 | 14.81 | 14.93 | +0.678% | 4,345 | -17.519% | |
| 2026-02-10 | 14.94 | 15.04 | 14.83 | 14.83 | -0.374% | 25,760 | -16.960% | |
| 2026-02-09 | 14.69 | 14.91 | 14.64 | 14.89 | +0.614% | 14,608 | -17.270% | |
| 2026-02-06 | 14.36 | 14.84 | 14.36 | 14.79 | +1.854% | 13,390 | -16.761% | |
| 2026-02-05 | 14.69 | 14.84 | 14.49 | 14.53 | -2.528% | 26,261 | -15.218% | |
| 2026-02-04 | 15.28 | 15.28 | 14.78 | 14.90 | -2.536% | 20,258 | -17.362% | |
| 2026-02-03 | 15.70 | 15.70 | 15.14 | 15.29 | -2.207% | 18,869 | -19.458% | |
| 2026-02-02 | 15.38 | 15.68 | 15.38 | 15.63 | +1.076% | 18,653 | -21.235% | |
| 2026-01-30 | 15.51 | 15.56 | 15.40 | 15.47 | -1.440% | 12,936 | -20.388% | |
| 2026-01-29 | 15.63 | 15.69 | 15.33 | 15.69 | +0.318% | 17,531 | -21.534% | |
| 2026-01-28 | 15.64 | 15.66 | 15.60 | 15.64 | +0.323% | 9,083 | -21.285% | |
| 2026-01-27 | 15.56 | 15.61 | 15.53 | 15.59 | +0.740% | 21,985 | -21.031% | |
| 2026-01-26 | 15.40 | 15.52 | 15.39 | 15.48 | +0.552% | 13,913 | -20.446% | |
| 2026-01-23 | 15.22 | 15.40 | 15.16 | 15.39 | +0.221% | 12,233 | -20.007% | |
| 2026-01-22 | 15.34 | 15.39 | 15.22 | 15.36 | +1.769% | 14,795 | -19.831% | |
| 2026-01-21 | 14.77 | 15.24 | 14.66 | 15.09 | +2.608% | 23,417 | -18.412% | |
| 2026-01-20 | 14.89 | 15.03 | 14.70 | 14.71 | -3.829% | 41,433 | -16.284% | |
| 2026-01-16 | 15.44 | 15.54 | 15.19 | 15.30 | -1.124% | 22,300 | -19.490% | |
| 2026-01-15 | 15.68 | 15.71 | 15.43 | 15.47 | +1.054% | 18,775 | -20.395% | |
| 2026-01-14 | 15.48 | 15.48 | 15.06 | 15.31 | -1.827% | 25,103 | -19.556% | |
| 2026-01-13 | 15.60 | 15.68 | 15.53 | 15.59 | -0.106% | 12,800 | -21.025% | |
| 2026-01-12 | 15.46 | 15.64 | 15.46 | 15.61 | +0.160% | 13,296 | -21.109% | |
| 2026-01-09 | 15.53 | 15.60 | 15.53 | 15.59 | -0.574% | 20,736 | -20.982% | |
| 2026-01-08 | 15.67 | 15.68 | 15.61 | 15.68 | -0.064% | 16,920 | -21.436% | |
| 2026-01-07 | 15.62 | 15.71 | 15.55 | 15.69 | +0.160% | 19,228 | -21.486% | |
| 2026-01-06 | 15.57 | 15.66 | 15.52 | 15.66 | +0.935% | 41,826 | -21.361% | |
| 2026-01-05 | 15.54 | 15.59 | 15.49 | 15.51 | +0.615% | 27,282 | -20.625% | |
| 2026-01-02 | 15.93 | 16.07 | 15.21 | 15.42 | -1.651% | 22,292 | -20.137% | Div $0.149 |
| 2025-12-31 | 15.96 | 15.96 | 15.68 | 15.68 | -2.258% | 15,091 | -21.456% | |
| 2025-12-30 | 16.05 | 16.13 | 16.03 | 16.04 | -0.134% | 15,879 | -23.229% | |
| 2025-12-29 | 16.01 | 16.10 | 15.95 | 16.06 | -0.787% | 21,621 | -23.332% | |
| 2025-12-26 | 16.20 | 16.20 | 16.17 | 16.19 | -0.979% | 16,045 | -23.935% | Div $0.158 |
| 2025-12-24 | 16.29 | 16.35 | 16.29 | 16.35 | +0.276% | 4,422 | -24.680% | |
| 2025-12-23 | 16.21 | 16.31 | 16.21 | 16.30 | +0.555% | 11,340 | -24.472% | |
| 2025-12-22 | 16.17 | 16.22 | 16.14 | 16.21 | +0.840% | 12,938 | -24.052% | |
| 2025-12-19 | 15.81 | 16.09 | 15.81 | 16.08 | +1.515% | 18,798 | -23.415% | |
| 2025-12-18 | 15.71 | 15.97 | 15.66 | 15.84 | +2.657% | 23,844 | -22.254% | |
| 2025-12-17 | 15.92 | 15.92 | 15.32 | 15.43 | -2.780% | 28,183 | -20.189% | |
| 2025-12-16 | 15.69 | 15.88 | 15.66 | 15.87 | -0.055% | 23,975 | -22.407% | |
| 2025-12-15 | 15.90 | 16.00 | 15.71 | 15.88 | +0.216% | 33,896 | -22.450% | |
| 2025-12-12 | 16.55 | 16.59 | 15.71 | 15.85 | -5.646% | 37,127 | -22.283% | |
| 2025-12-11 | 16.70 | 16.81 | 16.41 | 16.79 | +0.016% | 30,922 | -26.671% | |
| 2025-12-10 | 16.61 | 16.82 | 16.49 | 16.79 | +1.073% | 17,287 | -26.659% | |
| 2025-12-09 | 16.57 | 16.64 | 16.51 | 16.61 | +0.498% | 16,799 | -25.872% | |
| 2025-12-08 | 16.61 | 16.68 | 16.50 | 16.53 | -0.597% | 29,627 | -25.503% | |
| 2025-12-05 | 16.65 | 16.65 | 16.57 | 16.63 | -1.012% | 17,572 | -25.948% | |
| 2025-12-04 | 16.77 | 16.80 | 16.58 | 16.80 | +0.810% | 31,025 | -26.697% | |
| 2025-12-03 | 16.52 | 16.86 | 16.44 | 16.66 | +0.627% | 24,892 | -26.103% | |
| 2025-12-02 | 16.45 | 16.59 | 16.42 | 16.56 | +1.313% | 22,447 | -25.640% | |
| 2025-12-01 | 16.24 | 16.46 | 16.22 | 16.35 | -0.356% | 36,474 | -24.664% | |
| 2025-11-28 | 16.42 | 16.45 | 16.39 | 16.41 | -0.936% | 18,217 | -24.932% | Div $0.161 |
| 2025-11-26 | 16.61 | 16.61 | 16.54 | 16.56 | -0.121% | 32,978 | -25.635% | |
| 2025-11-25 | 16.49 | 16.58 | 16.35 | 16.58 | +0.620% | 19,161 | -25.724% | |
| 2025-11-24 | 16.23 | 16.48 | 16.23 | 16.48 | +2.177% | 33,019 | -25.264% | |
| 2025-11-21 | 16.36 | 16.63 | 16.07 | 16.13 | -2.203% | 45,471 | -23.637% | |
| 2025-11-20 | 17.53 | 17.70 | 16.49 | 16.49 | -3.680% | 71,427 | -25.319% | |
| 2025-11-19 | 17.06 | 17.34 | 17.02 | 17.12 | +0.431% | 11,845 | -28.067% | |
| 2025-11-18 | 17.14 | 17.25 | 16.90 | 17.05 | -1.227% | 33,968 | -27.757% | |
| 2025-11-17 | 17.30 | 17.51 | 17.17 | 17.26 | -0.928% | 25,545 | -28.644% | |
| 2025-11-14 | 16.75 | 17.57 | 16.59 | 17.42 | +0.153% | 66,248 | -29.306% | |
| 2025-11-13 | 17.71 | 17.74 | 17.30 | 17.39 | -1.962% | 32,929 | -29.198% | |
| 2025-11-12 | 17.80 | 17.80 | 17.69 | 17.74 | -0.217% | 31,496 | -30.587% | |
| 2025-11-11 | 17.66 | 17.83 | 17.66 | 17.78 | +0.509% | 12,777 | -30.737% | |
| 2025-11-10 | 17.99 | 17.99 | 17.60 | 17.69 | +1.947% | 32,239 | -30.385% | |
| 2025-11-07 | 17.50 | 17.55 | 17.20 | 17.35 | -2.756% | 42,603 | -29.029% | |
| 2025-11-06 | 18.61 | 18.61 | 17.84 | 17.84 | -4.536% | 62,213 | -30.985% | |
| 2025-11-05 | 18.37 | 18.83 | 18.34 | 18.69 | +1.628% | 34,426 | -34.116% | |
| 2025-11-04 | 18.84 | 18.85 | 18.39 | 18.39 | -2.977% | 51,988 | -33.043% | |
| 2025-11-03 | 19.00 | 19.13 | 18.87 | 18.96 | +0.619% | 30,839 | -35.036% | |
| 2025-10-31 | 18.89 | 18.90 | 18.82 | 18.84 | -0.633% | 37,242 | -34.634% | |
| 2025-10-30 | 18.95 | 19.05 | 18.94 | 18.96 | +0.132% | 25,563 | -35.048% | |
| 2025-10-29 | 18.95 | 18.97 | 18.89 | 18.93 | +0.103% | 35,631 | -34.962% | |
| 2025-10-28 | 18.91 | 18.94 | 18.86 | 18.92 | +0.260% | 19,981 | -34.896% | |
| 2025-10-27 | 18.82 | 18.89 | 18.77 | 18.87 | +1.215% | 29,230 | -34.726% | |
| 2025-10-24 | 18.55 | 18.71 | 18.55 | 18.64 | -0.560% | 21,681 | -33.933% | |
| 2025-10-23 | 18.58 | 18.82 | 18.53 | 18.75 | +1.106% | 44,467 | -34.303% | |
| 2025-10-22 | 18.66 | 18.70 | 18.29 | 18.54 | -0.692% | 35,431 | -33.577% | |
| 2025-10-21 | 18.64 | 18.69 | 18.62 | 18.67 | +0.182% | 15,134 | -34.036% | |
| 2025-10-20 | 18.50 | 18.65 | 18.50 | 18.64 | +1.523% | 39,566 | -33.916% | |
| 2025-10-17 | 18.27 | 18.40 | 18.21 | 18.36 | -0.367% | 20,821 | -32.910% | |
| 2025-10-16 | 18.55 | 18.55 | 18.33 | 18.42 | +0.049% | 44,765 | -33.157% | |
| 2025-10-15 | 18.53 | 18.53 | 18.34 | 18.41 | +0.470% | 26,717 | -33.124% | |
| 2025-10-14 | 18.26 | 18.41 | 18.07 | 18.33 | -0.336% | 27,035 | -32.809% | |
| 2025-10-13 | 18.33 | 18.40 | 18.26 | 18.39 | +3.581% | 40,123 | -33.035% | |
| 2025-10-10 | 19.20 | 19.32 | 17.73 | 17.75 | -8.092% | 80,099 | -30.637% | |
| 2025-10-09 | 19.29 | 19.35 | 19.24 | 19.32 | +0.246% | 28,329 | -36.250% | |
| 2025-10-08 | 19.14 | 19.29 | 19.14 | 19.27 | +1.155% | 21,452 | -36.093% | |
| 2025-10-07 | 19.17 | 19.30 | 19.01 | 19.05 | -0.600% | 29,513 | -35.355% | |
| 2025-10-06 | 19.17 | 19.20 | 19.07 | 19.16 | +0.948% | 30,720 | -35.743% | |
| 2025-10-03 | 19.02 | 19.02 | 18.95 | 18.98 | -0.810% | 36,084 | -35.134% | |
| 2025-10-02 | 19.20 | 19.20 | 19.11 | 19.14 | +0.209% | 27,466 | -35.659% | |
| 2025-10-01 | 18.92 | 19.12 | 18.91 | 19.10 | +0.473% | 27,605 | -35.524% | |
| 2025-09-30 | 18.90 | 19.01 | 18.85 | 19.01 | +0.552% | 18,208 | -35.219% | |
| 2025-09-29 | 18.90 | 18.98 | 18.89 | 18.91 | +0.671% | 26,957 | -34.861% | |
| 2025-09-26 | 18.69 | 18.84 | 18.41 | 18.78 | +0.277% | 25,130 | -34.424% | |
| 2025-09-25 | 18.60 | 18.82 | 18.36 | 18.73 | -0.741% | 26,362 | -34.242% | |
| 2025-09-24 | 19.07 | 19.07 | 18.70 | 18.87 | -0.172% | 15,010 | -34.729% | |
| 2025-09-23 | 19.07 | 19.07 | 18.88 | 18.90 | -0.709% | 17,292 | -34.842% | |
| 2025-09-22 | 18.88 | 19.05 | 18.88 | 19.04 | +0.661% | 23,386 | -35.304% | |
| 2025-09-19 | 18.90 | 18.92 | 18.89 | 18.91 | -0.631% | 34,025 | -34.876% | |
| 2025-09-18 | 19.01 | 19.08 | 19.00 | 19.03 | +0.857% | 28,550 | -35.287% | |
| 2025-09-17 | 18.88 | 18.91 | 18.66 | 18.87 | -0.132% | 23,592 | -34.732% | |
| 2025-09-16 | 18.92 | 18.92 | 18.86 | 18.89 | +0.149% | 36,926 | -34.818% | |
| 2025-09-15 | 18.83 | 18.93 | 18.80 | 18.86 | +0.611% | 41,288 | -34.721% | |
| 2025-09-12 | 18.75 | 18.90 | 18.71 | 18.75 | -0.686% | 45,536 | -34.322% | |
| 2025-09-11 | 18.89 | 18.93 | 18.85 | 18.88 | +0.506% | 27,908 | -34.773% | |
| 2025-09-10 | 18.83 | 18.90 | 18.72 | 18.79 | -0.080% | 23,823 | -34.443% | |
| 2025-09-09 | 18.73 | 18.80 | 18.62 | 18.80 | +0.427% | 22,797 | -34.495% | |
| 2025-09-08 | 18.66 | 18.73 | 18.64 | 18.72 | +0.753% | 26,011 | -34.215% | |
| 2025-09-05 | 18.56 | 18.58 | 18.41 | 18.58 | -0.375% | 12,463 | -33.720% | |
| 2025-09-04 | 18.45 | 18.65 | 18.35 | 18.65 | +1.304% | 15,861 | -33.968% | |
| 2025-09-03 | 18.24 | 18.47 | 18.20 | 18.41 | +1.377% | 10,117 | -33.108% | |
| 2025-09-02 | 17.95 | 18.16 | 17.81 | 18.16 | -1.572% | 16,506 | -32.187% | |
| 2025-08-29 | 18.53 | 18.53 | 18.20 | 18.45 | -1.600% | 30,664 | -33.253% | |
| 2025-08-28 | 18.54 | 18.79 | 18.54 | 18.75 | +1.406% | 15,701 | -34.321% | |
| 2025-08-27 | 18.43 | 18.49 | 18.33 | 18.49 | +0.163% | 12,191 | -33.397% | |
| 2025-08-26 | 18.30 | 18.46 | 18.26 | 18.46 | +0.654% | 21,782 | -33.289% | |
| 2025-08-25 | 18.38 | 18.42 | 18.25 | 18.34 | -0.758% | 13,781 | -32.852% | |
| 2025-08-22 | 17.82 | 18.61 | 17.81 | 18.48 | +2.667% | 20,170 | -33.361% | |
| 2025-08-21 | 18.04 | 18.13 | 17.80 | 18.00 | -1.099% | 18,421 | -31.584% | |
| 2025-08-20 | 18.26 | 18.27 | 17.76 | 18.20 | -1.408% | 19,211 | -32.336% | |
| 2025-08-19 | 18.84 | 18.84 | 18.34 | 18.46 | -2.069% | 30,578 | -33.289% | |
| 2025-08-18 | 18.88 | 18.88 | 18.75 | 18.85 | -0.159% | 19,438 | -34.669% | |
| 2025-08-15 | 18.78 | 18.88 | 18.73 | 18.88 | -0.736% | 10,968 | -34.773% | |
| 2025-08-14 | 18.87 | 19.27 | 18.87 | 19.02 | +0.635% | 12,883 | -35.253% | |
| 2025-08-13 | 18.94 | 18.96 | 18.89 | 18.90 | 0.000% | 9,027 | -34.842% | |
| 2025-08-12 | 18.75 | 18.90 | 18.60 | 18.90 | +1.504% | 8,743 | -34.842% | |
| 2025-08-11 | 18.65 | 18.72 | 18.60 | 18.62 | -0.428% | 18,365 | -33.862% | |
| 2025-08-08 | 18.63 | 18.70 | 18.63 | 18.70 | -0.690% | 17,498 | -34.145% | |
| 2025-08-07 | 18.90 | 18.90 | 18.79 | 18.83 | +0.186% | 25,926 | -34.600% | |
| 2025-08-06 | 18.68 | 18.87 | 18.66 | 18.80 | +0.562% | 25,493 | -34.478% | |
| 2025-08-05 | 18.70 | 18.81 | 18.62 | 18.69 | -0.214% | 15,221 | -34.110% | |
| 2025-08-04 | 18.64 | 18.93 | 18.48 | 18.73 | +1.923% | 23,972 | -34.250% | |
| 2025-08-01 | 18.88 | 18.88 | 18.20 | 18.38 | -5.531% | 43,071 | -32.986% | |
| 2025-07-31 | 19.72 | 19.83 | 19.44 | 19.45 | -0.378% | 18,288 | -36.693% | |
| 2025-07-30 | 19.60 | 19.62 | 19.44 | 19.53 | +0.211% | 13,868 | -36.932% | |
| 2025-07-29 | 19.61 | 19.62 | 19.48 | 19.49 | -0.091% | 14,993 | -36.799% | |
| 2025-07-28 | 19.51 | 19.52 | 19.46 | 19.50 | +0.454% | 13,215 | -36.857% | |
| 2025-07-25 | 19.40 | 19.43 | 19.38 | 19.41 | -0.767% | 14,366 | -36.570% | |
| 2025-07-24 | 19.54 | 19.59 | 19.47 | 19.57 | +0.699% | 19,363 | -37.056% | |
| 2025-07-23 | 19.35 | 19.43 | 19.24 | 19.43 | +0.542% | 10,647 | -36.616% | |
| 2025-07-22 | 19.43 | 19.43 | 19.13 | 19.32 | +0.049% | 9,102 | -36.273% | |
| 2025-07-21 | 19.31 | 19.36 | 19.29 | 19.32 | +0.286% | 26,727 | -36.242% | |
| 2025-07-18 | 19.27 | 19.30 | 19.23 | 19.26 | -0.849% | 17,329 | -36.060% | |
| 2025-07-17 | 19.36 | 19.43 | 19.32 | 19.43 | +0.700% | 21,943 | -36.603% | |
| 2025-07-16 | 19.26 | 19.29 | 18.96 | 19.29 | +0.156% | 9,784 | -36.159% | |
| 2025-07-15 | 19.28 | 19.34 | 19.25 | 19.26 | +0.574% | 8,252 | -36.060% | |
| 2025-07-14 | 19.06 | 19.18 | 19.01 | 19.15 | +0.367% | 9,229 | -35.692% | |
| 2025-07-11 | 18.97 | 19.17 | 18.84 | 19.08 | -1.191% | 17,524 | -35.456% | |
| 2025-07-10 | 19.38 | 19.38 | 19.07 | 19.31 | +0.312% | 13,274 | -36.225% | |
| 2025-07-09 | 19.13 | 19.25 | 19.06 | 19.25 | +1.316% | 10,538 | -36.026% | |
| 2025-07-08 | 19.01 | 19.02 | 18.89 | 19.00 | +0.317% | 8,341 | -35.185% | |
| 2025-07-07 | 19.05 | 19.05 | 18.75 | 18.94 | -0.786% | 8,121 | -34.979% | |
| 2025-07-03 | 19.04 | 19.09 | 19.02 | 19.09 | -0.521% | 8,751 | -35.490% | |
| 2025-07-02 | 18.91 | 19.19 | 18.91 | 19.19 | +1.106% | 8,041 | -35.826% | |
| 2025-07-01 | 19.02 | 19.04 | 18.83 | 18.98 | -0.524% | 11,793 | -35.116% | |
| 2025-06-30 | 19.10 | 19.10 | 18.94 | 19.08 | +0.792% | 24,296 | -35.456% | |
| 2025-06-27 | 19.01 | 19.01 | 18.81 | 18.93 | -0.786% | 14,011 | -34.945% | |
| 2025-06-26 | 19.04 | 19.10 | 19.02 | 19.08 | 0.000% | 15,970 | -35.456% | |
| 2025-06-25 | 19.04 | 19.08 | 19.00 | 19.08 | +0.210% | 7,812 | -35.456% | |
| 2025-06-24 | 18.98 | 19.04 | 18.97 | 19.04 | +0.901% | 4,481 | -35.321% | |
| 2025-06-23 | 18.64 | 18.87 | 18.53 | 18.87 | +0.747% | 14,021 | -34.738% | |
| 2025-06-20 | 18.89 | 18.91 | 18.61 | 18.73 | -0.794% | 17,963 | -34.250% | Div $0.178 |
| 2025-06-18 | 18.75 | 18.88 | 18.74 | 18.88 | +0.532% | 4,788 | -34.773% | |
| 2025-06-17 | 18.90 | 18.93 | 18.71 | 18.78 | -0.635% | 9,797 | -34.425% | |
| 2025-06-16 | 18.74 | 18.95 | 18.74 | 18.90 | +0.800% | 19,593 | -34.842% | |
| 2025-06-13 | 18.71 | 18.96 | 18.62 | 18.75 | -2.445% | 20,740 | -34.321% | |
| 2025-06-12 | 19.02 | 19.22 | 19.02 | 19.22 | +0.681% | 11,149 | -35.927% | |
| 2025-06-11 | 19.11 | 19.22 | 18.98 | 19.09 | -0.157% | 13,498 | -35.490% | |
| 2025-06-10 | 18.87 | 19.12 | 18.87 | 19.12 | +1.057% | 7,761 | -35.592% | |
| 2025-06-09 | 18.92 | 18.96 | 18.78 | 18.92 | +0.318% | 10,372 | -34.911% | |
| 2025-06-06 | 18.86 | 18.86 | 18.80 | 18.86 | -0.317% | 5,274 | -34.704% | |
| 2025-06-05 | 18.94 | 18.97 | 18.90 | 18.92 | -0.211% | 2,983 | -34.911% | |
| 2025-06-04 | 18.88 | 18.96 | 18.88 | 18.96 | +0.424% | 1,213 | -35.048% | |
| 2025-06-03 | 18.79 | 18.88 | 18.79 | 18.88 | +0.801% | 1,264 | -34.773% | |
| 2025-06-02 | 18.45 | 18.73 | 18.42 | 18.73 | +0.970% | 1,770 | -34.250% | |
| 2025-05-30 | 18.43 | 18.55 | 18.42 | 18.55 | +0.270% | 4,929 | -33.612% | |
| 2025-05-29 | 18.50 | 18.50 | 18.43 | 18.50 | +0.708% | 1,576 | -33.433% | |
| 2025-05-28 | 18.38 | 18.44 | 18.37 | 18.37 | -0.163% | 4,348 | -32.962% | |
| 2025-05-27 | 18.24 | 18.40 | 18.19 | 18.40 | +2.507% | 6,219 | -33.071% | |
| 2025-05-23 | 17.83 | 18.07 | 17.80 | 17.95 | -6.802% | 8,315 | -31.393% | |
| 2025-05-22 | 19.19 | 19.47 | 19.19 | 19.26 | +0.522% | 3,636 | -36.060% | |
| 2025-05-21 | 19.40 | 19.71 | 19.12 | 19.16 | -2.044% | 4,504 | -35.726% | |
| 2025-05-20 | 19.50 | 19.58 | 19.39 | 19.56 | -0.205% | 3,698 | -37.040% | |
| 2025-05-19 | 19.26 | 19.61 | 19.26 | 19.60 | +0.153% | 7,471 | -37.169% | |
| 2025-05-16 | 19.63 | 19.63 | 19.57 | 19.57 | +0.026% | 1,416 | -37.073% | |
| 2025-05-15 | 19.65 | 19.65 | 19.54 | 19.57 | -0.026% | 2,382 | -37.056% | |
| 2025-05-14 | 19.45 | 19.70 | 19.45 | 19.57 | +0.102% | 5,083 | -37.073% | |
| 2025-05-13 | 19.61 | 19.61 | 19.55 | 19.55 | +0.205% | 1,557 | -37.008% | |
| 2025-05-12 | 19.54 | 19.54 | 19.39 | 19.51 | +2.361% | 3,840 | -36.879% | |
| 2025-05-09 | 18.98 | 19.06 | 18.89 | 19.06 | +0.900% | 3,840 | -35.389% | |
| 2025-05-08 | 18.67 | 19.00 | 18.67 | 18.89 | +2.274% | 1,935 | -34.807% | |
| 2025-05-07 | 18.42 | 18.47 | 18.28 | 18.47 | +0.764% | 921 | -33.325% | |
| 2025-05-06 | 18.33 | 18.37 | 18.33 | 18.33 | -1.346% | 1,492 | -32.816% | |
| 2025-05-05 | 18.53 | 18.64 | 18.53 | 18.58 | -0.589% | 2,486 | -33.720% | |
| 2025-05-02 | 18.64 | 18.69 | 18.62 | 18.69 | +0.646% | 1,710 | -34.110% | |
| 2025-05-01 | 18.52 | 18.57 | 18.52 | 18.57 | +1.531% | 1,100 | -33.684% | |
| 2025-04-30 | 17.75 | 18.29 | 17.67 | 18.29 | +0.495% | 12,234 | -32.669% | |
| 2025-04-29 | 18.07 | 18.23 | 18.05 | 18.20 | +0.497% | 8,363 | -32.336% | |
| 2025-04-28 | 18.18 | 18.18 | 17.90 | 18.11 | 0.000% | 27,265 | -31.999% | |
| 2025-04-25 | 18.14 | 18.14 | 18.05 | 18.11 | -3.875% | 6,002 | -31.999% | |
| 2025-04-24 | 18.75 | 18.84 | 18.73 | 18.84 | +0.911% | 13,221 | -34.634% | |
| 2025-04-23 | 18.70 | 18.72 | 18.64 | 18.67 | +2.022% | 9,039 | -34.039% | |
| 2025-04-22 | 18.07 | 18.32 | 18.07 | 18.30 | +2.578% | 6,515 | -32.705% | |
| 2025-04-21 | 18.10 | 18.10 | 17.64 | 17.84 | -2.991% | 4,369 | -30.970% | |
| 2025-04-17 | 18.72 | 18.72 | 18.39 | 18.39 | -1.129% | 3,183 | -33.035% | |
| 2025-04-16 | 19.00 | 19.00 | 18.01 | 18.60 | -3.876% | 9,446 | -33.791% | |
| 2025-04-15 | 19.29 | 19.35 | 19.23 | 19.35 | +0.624% | 3,428 | -36.357% | |
| 2025-04-14 | 19.20 | 19.27 | 19.02 | 19.23 | 0.000% | 2,469 | -35.960% |