TUG
STF Tactical Growth ETF
stockNASDAQETF
At CloseOct 2, 2026
48.42USD+0.903%(+0.43)2,084
TUG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.43 | 48.43 | 48.36 | 48.42 | +0.903% | 2,084 | 0.000% |
| 2026-10-01 | 47.99 | 47.99 | 47.99 | 47.99 | +0.169% | 1,572 | +0.903% |
| 2026-09-30 | 48.17 | 48.17 | 47.91 | 47.91 | +0.361% | 1,698 | +1.074% |
| 2026-09-29 | 47.74 | 47.74 | 47.74 | 47.74 | +0.339% | 58 | +1.438% |
| 2026-09-28 | 47.50 | 47.58 | 47.44 | 47.58 | -1.148% | 2,080 | +1.782% |
| 2026-09-25 | 48.13 | 48.13 | 48.13 | 48.13 | +0.824% | 76 | +0.614% |
| 2026-09-24 | 47.44 | 47.73 | 47.44 | 47.73 | -0.200% | 2,027 | +1.442% |
| 2026-09-23 | 47.83 | 47.83 | 47.83 | 47.83 | -0.612% | 67 | +1.239% |
| 2026-09-22 | 48.14 | 48.21 | 47.87 | 48.13 | +0.688% | 9,995 | +0.620% |
| 2026-09-21 | 46.86 | 47.80 | 46.86 | 47.80 | +2.369% | 5,144 | +1.312% |
| 2026-09-18 | 46.23 | 46.69 | 46.23 | 46.69 | +0.673% | 685 | +3.713% |
| 2026-09-17 | 46.38 | 46.38 | 46.38 | 46.38 | +1.702% | 14 | +4.411% |
| 2026-09-16 | 45.60 | 45.60 | 45.60 | 45.60 | -0.132% | 91 | +6.188% |
| 2026-09-15 | 45.59 | 45.68 | 45.59 | 45.66 | -0.710% | 1,370 | +6.048% |
| 2026-09-14 | 45.73 | 46.08 | 45.73 | 45.99 | -0.625% | 505 | +5.295% |
| 2026-09-11 | 46.28 | 46.28 | 46.28 | 46.28 | +0.970% | 37 | +4.636% |
| 2026-09-10 | 45.74 | 46.00 | 45.74 | 45.83 | -0.963% | 2,344 | +5.651% |
| 2026-09-09 | 46.24 | 46.28 | 46.24 | 46.28 | -0.259% | 711 | +4.633% |
| 2026-09-08 | 46.35 | 46.41 | 46.35 | 46.40 | -0.406% | 369 | +4.362% |
| 2026-09-04 | 46.55 | 46.59 | 46.52 | 46.59 | +0.105% | 544 | +3.938% |
| 2026-09-03 | 46.28 | 46.54 | 46.28 | 46.54 | +1.108% | 508 | +4.047% |
| 2026-09-02 | 45.94 | 46.04 | 45.94 | 46.03 | +0.161% | 582 | +5.200% |
| 2026-09-01 | 46.07 | 46.07 | 45.86 | 45.96 | -1.346% | 641 | +5.370% |
| 2026-08-31 | 46.44 | 46.58 | 46.36 | 46.58 | +0.124% | 889 | +3.952% |
| 2026-08-28 | 46.49 | 46.58 | 46.49 | 46.52 | -0.696% | 1,194 | +4.081% |
| 2026-08-27 | 46.85 | 46.85 | 46.85 | 46.85 | +1.310% | 98 | +3.356% |
| 2026-08-26 | 46.12 | 46.24 | 46.12 | 46.24 | +0.003% | 2,061 | +4.711% |
| 2026-08-25 | 46.21 | 46.24 | 46.21 | 46.24 | +0.627% | 616 | +4.714% |
| 2026-08-24 | 46.02 | 46.02 | 45.88 | 45.96 | -0.840% | 374 | +5.370% |
| 2026-08-21 | 46.34 | 46.34 | 46.34 | 46.34 | +0.357% | 34 | +4.485% |
| 2026-08-20 | 46.18 | 46.18 | 46.18 | 46.18 | -0.566% | 80 | +4.858% |
| 2026-08-19 | 46.53 | 46.63 | 46.25 | 46.44 | -0.190% | 4,715 | +4.264% |
| 2026-08-18 | 46.52 | 46.55 | 46.36 | 46.53 | -1.522% | 919 | +4.066% |
| 2026-08-17 | 47.42 | 47.42 | 47.20 | 47.25 | -0.315% | 255 | +2.482% |
| 2026-08-14 | 47.34 | 47.40 | 47.19 | 47.40 | -0.063% | 2,350 | +2.159% |
| 2026-08-13 | 47.50 | 47.52 | 47.31 | 47.43 | +1.010% | 8,719 | +2.095% |
| 2026-08-12 | 46.96 | 46.96 | 46.96 | 46.96 | +0.376% | 757 | +3.126% |
| 2026-08-11 | 46.63 | 46.78 | 46.63 | 46.78 | -0.553% | 409 | +3.513% |
| 2026-08-10 | 46.91 | 47.04 | 46.84 | 47.04 | +0.074% | 4,278 | +2.941% |
| 2026-08-07 | 46.98 | 47.12 | 46.98 | 47.01 | +0.912% | 1,108 | +3.018% |
| 2026-08-06 | 46.66 | 46.84 | 46.51 | 46.58 | -0.441% | 7,079 | +3.957% |
| 2026-08-05 | 47.17 | 47.28 | 46.79 | 46.79 | -0.478% | 1,967 | +3.499% |
| 2026-08-04 | 46.28 | 47.05 | 46.28 | 47.01 | +3.016% | 1,669 | +3.004% |
| 2026-08-03 | 45.71 | 45.71 | 45.63 | 45.63 | +1.333% | 241 | +6.110% |
| 2026-07-31 | 45.03 | 45.03 | 45.03 | 45.03 | +0.613% | 95 | +7.525% |
| 2026-07-30 | 44.39 | 44.76 | 44.39 | 44.76 | +3.157% | 4,878 | +8.185% |
| 2026-07-29 | 43.57 | 43.79 | 43.39 | 43.39 | -1.748% | 5,499 | +11.601% |
| 2026-07-28 | 43.84 | 44.16 | 43.32 | 44.16 | -0.744% | 7,846 | +9.650% |
| 2026-07-27 | 44.28 | 44.49 | 44.16 | 44.49 | -0.130% | 1,208 | +8.834% |
| 2026-07-24 | 44.97 | 44.97 | 44.39 | 44.55 | -0.852% | 1,127 | +8.693% |
| 2026-07-23 | 44.90 | 44.93 | 44.90 | 44.93 | -1.897% | 783 | +7.766% |
| 2026-07-22 | 45.83 | 45.89 | 45.67 | 45.80 | -0.342% | 2,133 | +5.721% |
| 2026-07-21 | 45.96 | 45.96 | 45.96 | 45.96 | +1.605% | 462 | +5.360% |
| 2026-07-20 | 45.61 | 45.61 | 45.23 | 45.23 | -0.124% | 865 | +7.051% |
| 2026-07-17 | 45.44 | 45.45 | 45.29 | 45.29 | -1.225% | 827 | +6.919% |
| 2026-07-16 | 46.07 | 46.12 | 45.83 | 45.85 | -1.458% | 2,890 | +5.609% |
| 2026-07-15 | 46.53 | 46.53 | 46.53 | 46.53 | -0.104% | 20 | +4.069% |
| 2026-07-14 | 46.61 | 46.65 | 46.58 | 46.58 | +1.028% | 934 | +3.961% |
| 2026-07-13 | 46.10 | 46.10 | 46.10 | 46.10 | -1.570% | 211 | +5.029% |
| 2026-07-10 | 46.70 | 46.84 | 46.70 | 46.84 | +0.408% | 439 | +3.381% |
| 2026-07-09 | 46.65 | 46.65 | 46.65 | 46.65 | +1.302% | 33 | +3.802% |
| 2026-07-08 | 45.66 | 46.05 | 45.24 | 46.05 | +0.458% | 6,500 | +5.154% |
| 2026-07-07 | 45.88 | 45.88 | 45.72 | 45.84 | -1.627% | 1,242 | +5.636% |
| 2026-07-06 | 46.74 | 46.74 | 46.60 | 46.60 | +1.743% | 463 | +3.917% |
| 2026-07-02 | 45.71 | 45.83 | 45.71 | 45.80 | -1.696% | 1,771 | +5.728% |
| 2026-07-01 | 46.81 | 46.93 | 46.58 | 46.59 | -1.514% | 2,590 | +3.935% |
| 2026-06-30 | 47.06 | 47.31 | 47.06 | 47.31 | +1.749% | 895 | +2.362% |
| 2026-06-29 | 45.93 | 46.49 | 45.93 | 46.49 | +1.989% | 871 | +4.152% |
| 2026-06-26 | 45.32 | 45.72 | 45.32 | 45.59 | -0.745% | 5,169 | +6.224% |
| 2026-06-25 | 46.12 | 46.16 | 45.88 | 45.93 | +0.324% | 4,792 | +5.432% |
| 2026-06-24 | 45.45 | 45.78 | 45.45 | 45.78 | -0.332% | 1,314 | +5.774% |
| 2026-06-23 | 46.01 | 46.01 | 45.90 | 45.93 | -2.943% | 1,475 | +5.423% |
| 2026-06-22 | 47.72 | 47.73 | 47.27 | 47.33 | -0.408% | 5,103 | +2.320% |
| 2026-06-18 | 47.39 | 47.52 | 47.39 | 47.52 | +2.469% | 2,196 | +1.903% |
| 2026-06-17 | 47.05 | 47.16 | 46.37 | 46.37 | -0.877% | 3,573 | +4.419% |
| 2026-06-16 | 47.66 | 47.66 | 46.78 | 46.78 | -1.610% | 6,460 | +3.503% |
| 2026-06-15 | 47.55 | 47.55 | 47.55 | 47.55 | +2.863% | 290 | +1.837% |
| 2026-06-12 | 46.09 | 46.24 | 46.06 | 46.23 | +0.485% | 1,202 | +4.753% |
| 2026-06-11 | 44.99 | 46.00 | 44.85 | 46.00 | +2.941% | 1,236 | +5.261% |
| 2026-06-10 | 45.53 | 45.53 | 44.60 | 44.69 | -1.582% | 198,942 | +8.356% |
| 2026-06-09 | 46.18 | 46.18 | 44.31 | 45.41 | -0.487% | 2,179 | +6.642% |
| 2026-06-08 | 45.90 | 46.21 | 45.63 | 45.63 | +0.996% | 21,929 | +6.122% |
| 2026-06-05 | 45.44 | 45.50 | 45.18 | 45.18 | -4.912% | 2,744 | +7.179% |
| 2026-06-04 | 47.11 | 47.68 | 47.11 | 47.51 | -0.515% | 8,574 | +1.914% |
| 2026-06-03 | 47.77 | 47.80 | 47.67 | 47.76 | -0.477% | 19,604 | +1.389% |
| 2026-06-02 | 47.65 | 47.99 | 47.65 | 47.99 | +0.633% | 687 | +0.905% |
| 2026-06-01 | 47.39 | 47.78 | 47.24 | 47.69 | +0.706% | 1,855 | +1.544% |
| 2026-05-29 | 47.35 | 47.38 | 47.22 | 47.35 | +0.479% | 2,619 | +2.261% |
| 2026-05-28 | 47.10 | 47.13 | 47.10 | 47.13 | +0.958% | 907 | +2.750% |
| 2026-05-27 | 46.80 | 46.88 | 46.54 | 46.68 | -0.299% | 9,090 | +3.735% |
| 2026-05-26 | 46.54 | 46.82 | 46.53 | 46.82 | +1.999% | 1,075 | +3.425% |
| 2026-05-22 | 45.98 | 45.98 | 45.90 | 45.90 | +0.619% | 601 | +5.492% |
| 2026-05-21 | 45.23 | 45.62 | 45.23 | 45.62 | +0.083% | 888 | +6.145% |
| 2026-05-20 | 45.19 | 45.58 | 45.19 | 45.58 | +1.792% | 608 | +6.233% |
| 2026-05-19 | 44.85 | 44.85 | 44.60 | 44.78 | -0.846% | 408 | +8.137% |
| 2026-05-18 | 45.16 | 45.16 | 45.16 | 45.16 | -0.569% | 256 | +7.222% |
| 2026-05-15 | 45.35 | 45.76 | 45.35 | 45.42 | -1.207% | 2,913 | +6.613% |
| 2026-05-14 | 45.90 | 46.09 | 45.90 | 45.98 | +0.889% | 2,116 | +5.326% |
| 2026-05-13 | 45.57 | 45.57 | 45.57 | 45.57 | +0.707% | 1,487 | +6.262% |
| 2026-05-12 | 44.98 | 45.25 | 44.75 | 45.25 | -0.497% | 1,852 | +7.013% |
| 2026-05-11 | 45.27 | 45.56 | 45.27 | 45.48 | +0.035% | 1,015 | +6.482% |
| 2026-05-08 | 45.30 | 45.46 | 45.21 | 45.46 | +2.338% | 1,772 | +6.519% |
| 2026-05-07 | 44.42 | 44.42 | 44.29 | 44.42 | +0.683% | 413 | +9.010% |
| 2026-05-06 | 44.12 | 44.38 | 44.11 | 44.12 | +1.313% | 5,100 | +9.754% |
| 2026-05-05 | 43.49 | 43.66 | 43.48 | 43.55 | +1.221% | 3,126 | +11.195% |
| 2026-05-04 | 43.29 | 43.29 | 42.96 | 43.02 | -0.289% | 4,266 | +12.553% |
| 2026-05-01 | 43.16 | 43.17 | 43.09 | 43.15 | +0.840% | 1,450 | +12.227% |
| 2026-04-30 | 42.32 | 42.79 | 42.21 | 42.79 | +0.821% | 923 | +13.170% |
| 2026-04-29 | 42.13 | 42.44 | 42.10 | 42.44 | +0.426% | 2,329 | +14.099% |
| 2026-04-28 | 42.20 | 42.26 | 42.18 | 42.26 | -0.838% | 1,657 | +14.585% |
| 2026-04-27 | 42.46 | 42.62 | 42.46 | 42.62 | +0.064% | 1,480 | +13.624% |
| 2026-04-24 | 42.26 | 42.59 | 42.26 | 42.59 | +1.577% | 1,500 | +13.697% |
| 2026-04-23 | 42.03 | 42.11 | 41.89 | 41.93 | -0.574% | 1,017 | +15.490% |
| 2026-04-22 | 41.92 | 42.17 | 41.92 | 42.17 | +1.738% | 228 | +14.827% |
| 2026-04-21 | 41.56 | 41.65 | 41.44 | 41.45 | -0.369% | 3,542 | +16.823% |
| 2026-04-20 | 41.73 | 41.73 | 41.44 | 41.60 | -0.244% | 1,492 | +16.391% |
| 2026-04-17 | 41.23 | 41.75 | 41.23 | 41.71 | +1.247% | 2,471 | +16.107% |
| 2026-04-16 | 41.26 | 41.26 | 41.04 | 41.19 | +0.494% | 6,836 | +17.555% |
| 2026-04-15 | 40.57 | 41.00 | 40.57 | 40.99 | +1.060% | 3,524 | +18.135% |
| 2026-04-14 | 40.01 | 40.56 | 40.01 | 40.56 | +1.833% | 1,029 | +19.387% |
| 2026-04-13 | 39.48 | 39.83 | 39.40 | 39.83 | +1.343% | 4,273 | +21.575% |
| 2026-04-10 | 39.40 | 39.40 | 39.30 | 39.30 | +0.043% | 191,658 | +23.209% |
| 2026-04-09 | 38.91 | 39.28 | 38.91 | 39.28 | +0.810% | 321 | +23.262% |
| 2026-04-08 | 38.87 | 38.97 | 38.81 | 38.97 | +2.974% | 387 | +24.260% |
| 2026-04-07 | 37.43 | 37.86 | 37.43 | 37.84 | -0.046% | 758 | +27.955% |
| 2026-04-06 | 37.70 | 37.86 | 37.70 | 37.86 | +0.776% | 594 | +27.896% |
| 2026-04-02 | 37.25 | 37.57 | 37.20 | 37.57 | -0.089% | 903 | +28.889% |
| 2026-04-01 | 37.49 | 37.60 | 37.46 | 37.60 | +1.154% | 4,700 | +28.774% |
| 2026-03-31 | 36.57 | 37.17 | 36.44 | 37.17 | +3.351% | 39,620 | +30.260% |
| 2026-03-30 | 36.21 | 36.21 | 35.93 | 35.97 | -0.889% | 1,452 | +34.625% |
| 2026-03-27 | 36.65 | 36.65 | 36.24 | 36.29 | -1.729% | 505 | +33.429% |
| 2026-03-26 | 37.35 | 37.35 | 36.93 | 36.93 | -2.611% | 374 | +31.122% |
| 2026-03-25 | 37.71 | 37.93 | 37.71 | 37.92 | +0.610% | 2,182 | +27.699% |
| 2026-03-24 | 37.68 | 37.72 | 37.59 | 37.69 | -0.631% | 2,909 | +28.478% |
| 2026-03-23 | 38.02 | 38.02 | 37.93 | 37.93 | +1.294% | 297 | +27.668% |
| 2026-03-20 | 37.73 | 37.73 | 37.44 | 37.44 | -1.771% | 600 | +29.320% |
| 2026-03-19 | 38.12 | 38.12 | 38.12 | 38.12 | -0.409% | 251 | +27.029% |
| 2026-03-18 | 38.28 | 38.28 | 38.28 | 38.28 | -1.316% | 79 | +26.509% |
| 2026-03-17 | 38.82 | 38.82 | 38.75 | 38.79 | +0.524% | 456 | +24.844% |
| 2026-03-16 | 38.60 | 38.66 | 38.55 | 38.59 | +1.158% | 792 | +25.498% |
| 2026-03-13 | 38.55 | 38.55 | 38.13 | 38.14 | -0.565% | 495 | +26.951% |
| 2026-03-12 | 38.61 | 38.61 | 38.34 | 38.36 | -1.716% | 653 | +26.233% |
| 2026-03-11 | 39.03 | 39.07 | 38.93 | 39.03 | +0.097% | 3,983 | +24.067% |
| 2026-03-10 | 39.05 | 39.21 | 38.99 | 38.99 | -0.074% | 1,895 | +24.187% |
| 2026-03-09 | 38.03 | 39.02 | 38.03 | 39.02 | +1.373% | 3,722 | +24.095% |
| 2026-03-06 | 38.67 | 38.77 | 38.49 | 38.49 | -1.518% | 1,121 | +25.798% |
| 2026-03-05 | 39.30 | 39.30 | 38.71 | 39.09 | -0.331% | 8,279 | +23.889% |
| 2026-03-04 | 39.03 | 39.24 | 39.03 | 39.22 | +1.450% | 1,223 | +23.478% |
| 2026-03-03 | 38.09 | 38.66 | 38.09 | 38.66 | -1.137% | 980 | +25.268% |
| 2026-03-02 | 38.95 | 39.18 | 38.84 | 39.10 | +0.133% | 5,908 | +23.845% |
| 2026-02-27 | 38.88 | 39.05 | 38.88 | 39.05 | -0.292% | 1,744 | +24.009% |
| 2026-02-26 | 39.45 | 39.45 | 38.93 | 39.16 | -1.179% | 648 | +23.647% |
| 2026-02-25 | 39.56 | 39.67 | 39.56 | 39.63 | +1.347% | 6,942 | +22.189% |
| 2026-02-24 | 38.88 | 39.11 | 38.88 | 39.10 | +1.153% | 4,274 | +23.835% |
| 2026-02-23 | 38.92 | 38.92 | 38.58 | 38.66 | -1.240% | 2,630 | +25.263% |
| 2026-02-20 | 39.04 | 39.20 | 38.93 | 39.14 | +0.937% | 61,320 | +23.710% |
| 2026-02-19 | 38.85 | 38.85 | 38.67 | 38.78 | -0.482% | 751 | +24.869% |
| 2026-02-18 | 38.80 | 39.15 | 38.80 | 38.97 | +0.929% | 13,367 | +24.267% |
| 2026-02-17 | 38.32 | 38.63 | 38.32 | 38.61 | -0.075% | 816 | +25.421% |
| 2026-02-13 | 38.62 | 38.89 | 38.55 | 38.64 | +0.136% | 3,629 | +25.327% |
| 2026-02-12 | 38.75 | 38.82 | 38.50 | 38.59 | -2.275% | 4,764 | +25.497% |
| 2026-02-11 | 39.34 | 39.48 | 39.27 | 39.48 | +0.350% | 5,820 | +22.642% |
| 2026-02-10 | 39.60 | 39.60 | 39.33 | 39.35 | -0.567% | 5,122 | +23.072% |
| 2026-02-09 | 39.48 | 39.57 | 39.46 | 39.57 | +0.847% | 10,679 | +22.374% |
| 2026-02-06 | 38.56 | 39.24 | 38.56 | 39.24 | +2.139% | 1,011 | +23.411% |
| 2026-02-05 | 38.48 | 38.64 | 38.38 | 38.42 | -1.370% | 6,211 | +26.051% |
| 2026-02-04 | 38.61 | 38.95 | 38.61 | 38.95 | -1.881% | 1,866 | +24.323% |
| 2026-02-03 | 39.78 | 39.81 | 39.38 | 39.70 | -1.720% | 5,387 | +21.985% |
| 2026-02-02 | 40.03 | 40.48 | 40.03 | 40.39 | +0.776% | 1,279 | +19.887% |
| 2026-01-30 | 40.04 | 40.10 | 40.04 | 40.08 | -1.525% | 1,653 | +20.817% |
| 2026-01-29 | 40.32 | 40.70 | 40.32 | 40.70 | -0.779% | 41,535 | +18.975% |
| 2026-01-28 | 41.07 | 41.07 | 40.93 | 41.02 | +0.490% | 4,784 | +18.049% |
| 2026-01-27 | 40.91 | 40.91 | 40.82 | 40.82 | +0.923% | 1,809 | +18.627% |
| 2026-01-26 | 40.51 | 40.51 | 40.45 | 40.45 | +0.509% | 932 | +19.722% |
| 2026-01-23 | 40.32 | 40.32 | 40.24 | 40.24 | +0.559% | 417 | +20.331% |
| 2026-01-22 | 40.07 | 40.09 | 40.02 | 40.02 | +0.689% | 2,383 | +21.004% |
| 2026-01-21 | 39.31 | 39.90 | 39.24 | 39.74 | +1.311% | 19,047 | +21.838% |
| 2026-01-20 | 39.67 | 39.67 | 39.23 | 39.23 | -2.312% | 1,747 | +23.436% |
| 2026-01-16 | 40.37 | 40.37 | 40.16 | 40.16 | +0.089% | 894 | +20.582% |
| 2026-01-15 | 40.12 | 40.12 | 40.12 | 40.12 | +0.343% | 230 | +20.690% |
| 2026-01-14 | 40.02 | 40.02 | 39.76 | 39.98 | -1.045% | 2,556 | +21.104% |
| 2026-01-13 | 40.43 | 40.43 | 40.31 | 40.41 | -0.214% | 1,098 | +19.839% |
| 2026-01-12 | 40.38 | 40.50 | 40.38 | 40.49 | +0.210% | 2,451 | +19.582% |
| 2026-01-09 | 40.43 | 40.43 | 40.37 | 40.41 | +1.149% | 17,344 | +19.833% |
| 2026-01-08 | 39.89 | 39.95 | 39.84 | 39.95 | -0.708% | 29,544 | +21.210% |
| 2026-01-07 | 40.29 | 40.29 | 40.21 | 40.23 | -0.012% | 1,025 | +20.352% |
| 2026-01-06 | 39.96 | 40.24 | 39.96 | 40.24 | +0.938% | 1,411 | +20.337% |
| 2026-01-05 | 39.95 | 39.95 | 39.83 | 39.87 | +0.715% | 1,379 | +21.465% |
| 2026-01-02 | 40.04 | 40.04 | 39.46 | 39.58 | -0.243% | 2,997 | +22.334% |
| 2025-12-31 | 39.86 | 39.87 | 39.67 | 39.68 | -0.822% | 2,858 | +22.036% |
| 2025-12-30 | 39.99 | 40.04 | 39.99 | 40.01 | -0.200% | 649 | +21.033% |
| 2025-12-29 | 40.04 | 40.09 | 40.04 | 40.09 | -0.424% | 1,001 | +20.791% |
| 2025-12-26 | 40.28 | 40.36 | 40.26 | 40.26 | -0.043% | 3,007 | +20.278% |
| 2025-12-24 | 40.17 | 40.28 | 40.17 | 40.28 | -1.315% | 945 | +20.226% |
| 2025-12-23 | 40.81 | 40.81 | 40.81 | 40.81 | +0.540% | 166 | +18.646% |
| 2025-12-22 | 40.59 | 40.59 | 40.59 | 40.59 | +0.541% | 1,196 | +19.286% |
| 2025-12-19 | 40.36 | 40.38 | 40.36 | 40.38 | +1.370% | 1,032 | +19.932% |
| 2025-12-18 | 39.81 | 39.83 | 39.81 | 39.83 | +1.346% | 743 | +21.575% |
| 2025-12-17 | 39.93 | 39.93 | 39.30 | 39.30 | -1.943% | 4,262 | +23.211% |
| 2025-12-16 | 39.88 | 40.08 | 39.87 | 40.08 | +0.274% | 1,508 | +20.818% |
| 2025-12-15 | 40.10 | 40.10 | 39.97 | 39.97 | -0.572% | 538 | +21.149% |
| 2025-12-12 | 40.66 | 40.66 | 40.19 | 40.20 | -1.683% | 3,179 | +20.456% |
| 2025-12-11 | 40.87 | 40.89 | 40.87 | 40.89 | -0.443% | 2,883 | +18.429% |
| 2025-12-10 | 40.85 | 41.07 | 40.85 | 41.07 | +0.464% | 1,292 | +17.905% |
| 2025-12-09 | 40.88 | 40.88 | 40.88 | 40.88 | +0.217% | 379 | +18.451% |
| 2025-12-08 | 40.97 | 40.97 | 40.65 | 40.79 | -0.258% | 1,708 | +18.708% |
| 2025-12-05 | 40.79 | 40.90 | 40.79 | 40.90 | +0.431% | 1,718 | +18.401% |
| 2025-12-04 | 40.72 | 40.72 | 40.72 | 40.72 | -0.155% | 243 | +18.912% |
| 2025-12-03 | 40.65 | 40.79 | 40.65 | 40.79 | +0.152% | 900 | +18.727% |
| 2025-12-02 | 40.64 | 40.82 | 40.55 | 40.72 | +0.853% | 1,414 | +18.907% |
| 2025-12-01 | 40.29 | 40.44 | 40.29 | 40.38 | -0.340% | 1,945 | +19.921% |
| 2025-11-28 | 40.52 | 40.52 | 40.52 | 40.52 | +0.629% | 179 | +19.513% |
| 2025-11-26 | 40.10 | 40.30 | 40.10 | 40.26 | +0.860% | 1,961 | +20.264% |
| 2025-11-25 | 39.63 | 39.92 | 39.63 | 39.92 | +0.587% | 1,343 | +21.298% |
| 2025-11-24 | 38.94 | 39.69 | 38.94 | 39.69 | +2.695% | 2,833 | +22.010% |
| 2025-11-21 | 38.40 | 38.91 | 38.20 | 38.65 | +0.635% | 10,129 | +25.298% |
| 2025-11-20 | 39.58 | 39.65 | 38.39 | 38.40 | -2.319% | 3,344 | +26.094% |
| 2025-11-19 | 39.57 | 39.57 | 39.29 | 39.31 | +0.493% | 2,958 | +23.170% |
| 2025-11-18 | 39.21 | 39.34 | 39.12 | 39.12 | -1.070% | 1,877 | +23.777% |
| 2025-11-17 | 39.93 | 39.93 | 39.55 | 39.55 | -0.762% | 533 | +22.452% |
| 2025-11-14 | 40.15 | 40.15 | 39.85 | 39.85 | +0.066% | 986 | +21.519% |
| 2025-11-13 | 39.93 | 39.93 | 39.82 | 39.82 | -1.982% | 762 | +21.599% |
| 2025-11-12 | 40.45 | 40.63 | 40.45 | 40.63 | -0.086% | 1,251 | +19.189% |
| 2025-11-11 | 40.44 | 40.76 | 40.44 | 40.66 | -0.433% | 1,850 | +19.086% |
| 2025-11-10 | 40.66 | 40.84 | 40.38 | 40.84 | +2.274% | 1,754 | +18.571% |
| 2025-11-07 | 39.40 | 39.93 | 39.34 | 39.93 | -0.282% | 1,819 | +21.268% |
| 2025-11-06 | 40.50 | 40.50 | 40.04 | 40.04 | -1.856% | 445 | +20.926% |
| 2025-11-05 | 40.84 | 40.84 | 40.80 | 40.80 | +0.648% | 345 | +18.682% |
| 2025-11-04 | 40.63 | 40.63 | 40.54 | 40.54 | -1.959% | 406 | +19.451% |
| 2025-11-03 | 41.33 | 41.35 | 41.33 | 41.35 | +0.348% | 9,818 | +17.111% |
| 2025-10-31 | 41.44 | 41.44 | 41.21 | 41.21 | +0.505% | 1,312 | +17.518% |
| 2025-10-30 | 41.30 | 41.30 | 41.00 | 41.00 | -1.321% | 708 | +18.112% |
| 2025-10-29 | 41.59 | 41.59 | 41.53 | 41.55 | +0.426% | 2,082 | +16.551% |
| 2025-10-28 | 41.49 | 41.49 | 41.20 | 41.37 | +0.691% | 2,523 | +17.047% |
| 2025-10-27 | 40.87 | 41.09 | 40.80 | 41.09 | +1.805% | 5,852 | +17.856% |
| 2025-10-24 | 40.17 | 40.42 | 40.17 | 40.36 | +1.077% | 4,236 | +19.984% |
| 2025-10-23 | 39.53 | 39.93 | 39.49 | 39.93 | +0.883% | 4,828 | +21.276% |
| 2025-10-22 | 40.02 | 40.02 | 39.56 | 39.58 | -1.131% | 962 | +22.346% |
| 2025-10-21 | 39.95 | 40.03 | 39.95 | 40.03 | +0.019% | 439 | +20.963% |
| 2025-10-20 | 39.99 | 40.02 | 39.98 | 40.02 | +1.304% | 1,830 | +20.986% |
| 2025-10-17 | 39.21 | 39.51 | 39.21 | 39.51 | +0.812% | 1,313 | +22.564% |
| 2025-10-16 | 39.55 | 39.72 | 39.16 | 39.19 | -0.518% | 28,378 | +23.559% |
| 2025-10-15 | 39.39 | 39.52 | 38.21 | 39.39 | +0.781% | 4,145,981 | +22.919% |
| 2025-10-14 | 38.60 | 39.31 | 38.60 | 39.09 | -0.511% | 2,864 | +23.879% |
| 2025-10-13 | 39.18 | 39.29 | 39.02 | 39.29 | +2.192% | 19,627 | +23.245% |
| 2025-10-10 | 39.17 | 39.29 | 38.45 | 38.45 | -3.560% | 8,870 | +25.946% |
| 2025-10-09 | 39.76 | 39.87 | 39.71 | 39.87 | -0.147% | 1,311 | +21.463% |
| 2025-10-08 | 39.68 | 39.93 | 39.68 | 39.93 | +0.975% | 5,568 | +21.284% |
| 2025-10-07 | 39.75 | 39.75 | 39.41 | 39.54 | -0.441% | 8,747 | +22.467% |
| 2025-10-06 | 39.35 | 39.84 | 39.35 | 39.72 | +0.933% | 3,266 | +21.927% |
| 2025-10-03 | 39.74 | 39.74 | 39.25 | 39.35 | +0.224% | 22,439 | +23.065% |
| 2025-10-02 | 39.44 | 39.53 | 39.26 | 39.26 | -0.457% | 14,329 | +23.341% |
| 2025-10-01 | 39.22 | 39.46 | 39.22 | 39.44 | +0.562% | 20,984 | +22.777% |
| 2025-09-30 | 39.04 | 39.22 | 39.00 | 39.22 | +0.353% | 14,844 | +23.466% |
| 2025-09-29 | 39.25 | 39.25 | 38.98 | 39.08 | +0.443% | 8,070 | +23.902% |
| 2025-09-26 | 38.74 | 38.91 | 38.74 | 38.91 | +0.317% | 37,327 | +24.451% |
| 2025-09-25 | 38.92 | 38.92 | 38.51 | 38.79 | -0.399% | 6,533 | +24.846% |
| 2025-09-24 | 39.08 | 39.08 | 38.79 | 38.94 | -0.385% | 81,554 | +24.348% |
| 2025-09-23 | 39.25 | 39.29 | 39.02 | 39.09 | -0.678% | 15,292 | +23.869% |
| 2025-09-22 | 39.06 | 39.41 | 39.06 | 39.36 | +0.999% | 27,531 | +23.029% |
| 2025-09-19 | 38.95 | 38.97 | 38.80 | 38.97 | +0.286% | 47,958 | +24.258% |
| 2025-09-18 | 38.98 | 39.02 | 38.77 | 38.86 | +1.077% | 50,341 | +24.614% |
| 2025-09-17 | 38.46 | 38.62 | 38.28 | 38.45 | -0.390% | 91,825 | +25.955% |
| 2025-09-16 | 38.62 | 38.63 | 38.53 | 38.60 | -0.019% | 13,271 | +25.464% |
| 2025-09-15 | 38.48 | 38.61 | 38.48 | 38.60 | +0.889% | 18,135 | +25.440% |
| 2025-09-12 | 38.27 | 38.29 | 38.14 | 38.26 | +0.213% | 93,193 | +26.556% |
| 2025-09-11 | 38.14 | 38.19 | 38.04 | 38.18 | +0.582% | 8,198 | +26.826% |
| 2025-09-10 | 38.02 | 38.07 | 37.68 | 37.96 | +0.118% | 46,915 | +27.565% |
| 2025-09-09 | 37.67 | 37.92 | 37.66 | 37.92 | -0.197% | 8,219 | +27.715% |
| 2025-09-08 | 37.78 | 37.99 | 37.65 | 37.99 | +1.078% | 51,723 | +27.464% |
| 2025-09-05 | 37.86 | 37.86 | 37.48 | 37.59 | -0.158% | 9,382 | +28.837% |
| 2025-09-04 | 37.36 | 37.64 | 37.35 | 37.64 | +1.076% | 15,802 | +28.634% |
| 2025-09-03 | 37.17 | 37.37 | 37.07 | 37.24 | +0.635% | 13,670 | +30.018% |
| 2025-09-02 | 36.71 | 37.01 | 36.48 | 37.01 | -0.707% | 7,428 | +30.844% |
| 2025-08-29 | 37.31 | 37.31 | 37.26 | 37.27 | -1.297% | 4,419 | +29.919% |
| 2025-08-28 | 37.58 | 37.76 | 37.58 | 37.76 | +0.631% | 3,155 | +28.233% |
| 2025-08-27 | 37.38 | 37.53 | 37.38 | 37.53 | +0.207% | 3,711 | +29.042% |
| 2025-08-26 | 37.37 | 37.45 | 37.29 | 37.45 | +0.306% | 4,512 | +29.309% |
| 2025-08-25 | 37.40 | 37.42 | 37.27 | 37.33 | -0.207% | 10,588 | +29.705% |
| 2025-08-22 | 37.49 | 37.49 | 37.38 | 37.41 | +1.469% | 3,569 | +29.435% |
| 2025-08-21 | 36.86 | 36.95 | 36.75 | 36.87 | -0.498% | 8,216 | +31.336% |
| 2025-08-20 | 36.72 | 37.05 | 36.67 | 37.05 | -0.467% | 3,761 | +30.682% |
| 2025-08-19 | 37.65 | 37.65 | 37.20 | 37.23 | -1.427% | 8,929 | +30.072% |
| 2025-08-18 | 37.77 | 37.88 | 37.65 | 37.77 | +0.038% | 1,835 | +28.216% |
| 2025-08-15 | 37.82 | 37.82 | 37.70 | 37.75 | -0.569% | 3,502 | +28.265% |
| 2025-08-14 | 37.99 | 38.03 | 37.93 | 37.97 | -0.082% | 2,420 | +27.534% |
| 2025-08-13 | 38.17 | 38.17 | 37.89 | 38.00 | +0.168% | 5,844 | +27.430% |
| 2025-08-12 | 37.67 | 37.94 | 37.66 | 37.94 | +1.282% | 7,628 | +27.644% |
| 2025-08-11 | 37.63 | 37.63 | 37.46 | 37.46 | -0.316% | 2,741 | +29.280% |
| 2025-08-08 | 37.47 | 37.61 | 37.47 | 37.58 | +1.012% | 13,359 | +28.871% |
| 2025-08-07 | 37.27 | 37.32 | 37.04 | 37.20 | +0.223% | 13,107 | +30.175% |
| 2025-08-06 | 36.78 | 37.12 | 36.78 | 37.12 | +1.218% | 2,543 | +30.465% |
| 2025-08-05 | 36.74 | 36.81 | 36.56 | 36.67 | -0.756% | 5,445 | +32.054% |
| 2025-08-04 | 36.19 | 36.95 | 36.19 | 36.95 | +1.791% | 3,005 | +31.055% |
| 2025-08-01 | 36.50 | 36.50 | 36.12 | 36.30 | -1.785% | 2,124 | +33.401% |
| 2025-07-31 | 37.23 | 37.26 | 36.96 | 36.96 | -0.534% | 7,780 | +31.021% |
| 2025-07-30 | 37.23 | 37.28 | 36.82 | 37.16 | +0.110% | 13,816 | +30.320% |
| 2025-07-29 | 37.24 | 37.28 | 37.12 | 37.12 | -0.222% | 8,103 | +30.463% |
| 2025-07-28 | 37.19 | 37.20 | 37.08 | 37.20 | +0.314% | 3,873 | +30.174% |
| 2025-07-25 | 37.00 | 37.08 | 37.00 | 37.08 | +0.177% | 1,012 | +30.583% |
| 2025-07-24 | 36.90 | 37.11 | 36.90 | 37.02 | +0.407% | 9,260 | +30.815% |
| 2025-07-23 | 36.75 | 36.87 | 36.66 | 36.87 | +0.230% | 5,501 | +31.348% |
| 2025-07-22 | 36.69 | 36.78 | 36.62 | 36.78 | -0.670% | 11,872 | +31.650% |
| 2025-07-21 | 36.77 | 37.12 | 36.75 | 37.03 | +0.775% | 11,514 | +30.768% |
| 2025-07-18 | 36.68 | 36.75 | 36.68 | 36.75 | -0.090% | 2,093 | +31.781% |
| 2025-07-17 | 36.71 | 36.89 | 36.69 | 36.78 | +0.709% | 9,795 | +31.663% |
| 2025-07-16 | 36.36 | 36.55 | 36.29 | 36.52 | -0.001% | 2,210 | +32.596% |
| 2025-07-15 | 36.60 | 36.65 | 36.48 | 36.52 | +0.165% | 3,411 | +32.594% |
| 2025-07-14 | 36.45 | 36.46 | 36.35 | 36.46 | +0.275% | 3,952 | +32.813% |
| 2025-07-11 | 36.35 | 36.43 | 36.28 | 36.36 | -0.438% | 6,322 | +33.178% |
| 2025-07-10 | 36.49 | 36.52 | 36.28 | 36.52 | +0.302% | 12,046 | +32.594% |
| 2025-07-09 | 36.32 | 36.41 | 36.23 | 36.41 | +0.414% | 2,384 | +32.995% |
| 2025-07-08 | 36.22 | 36.26 | 36.18 | 36.26 | +0.277% | 9,603 | +33.545% |
| 2025-07-07 | 36.18 | 36.27 | 36.09 | 36.16 | -1.202% | 11,696 | +33.915% |
| 2025-07-03 | 36.53 | 36.60 | 36.43 | 36.60 | +1.289% | 2,206 | +32.305% |
| 2025-07-02 | 36.09 | 36.15 | 36.08 | 36.13 | +0.878% | 1,712 | +34.009% |
| 2025-07-01 | 36.06 | 36.06 | 35.70 | 35.82 | -1.104% | 8,897 | +35.186% |
| 2025-06-30 | 36.18 | 36.22 | 35.95 | 36.22 | +0.332% | 11,964 | +33.693% |
| 2025-06-27 | 36.09 | 36.10 | 35.72 | 36.10 | +0.844% | 2,183 | +34.137% |
| 2025-06-26 | 35.50 | 35.80 | 35.50 | 35.80 | +1.010% | 9,619 | +35.269% |
| 2025-06-25 | 35.63 | 35.63 | 35.37 | 35.44 | +0.019% | 10,075 | +36.635% |
| 2025-06-24 | 35.22 | 35.50 | 35.22 | 35.43 | +1.460% | 5,617 | +36.661% |
| 2025-06-23 | 34.71 | 34.92 | 34.41 | 34.92 | +0.935% | 10,009 | +38.656% |
| 2025-06-20 | 34.99 | 34.99 | 34.47 | 34.60 | -0.432% | 106,865 | +39.952% |
| 2025-06-18 | 34.90 | 34.94 | 34.69 | 34.75 | +0.128% | 8,388 | +39.348% |
| 2025-06-17 | 34.87 | 34.96 | 34.71 | 34.71 | -1.095% | 7,107 | +39.526% |
| 2025-06-16 | 35.11 | 35.11 | 34.98 | 35.09 | +1.577% | 8,973 | +37.998% |
| 2025-06-13 | 34.59 | 34.87 | 34.50 | 34.55 | -1.197% | 2,835 | +40.174% |
| 2025-06-12 | 35.03 | 35.03 | 34.96 | 34.96 | +0.156% | 2,118 | +38.496% |
| 2025-06-11 | 35.26 | 35.26 | 34.80 | 34.91 | -0.373% | 10,254 | +38.712% |
| 2025-06-10 | 34.85 | 35.04 | 34.85 | 35.04 | +0.459% | 5,670 | +38.195% |
| 2025-06-09 | 34.70 | 34.96 | 34.69 | 34.88 | +0.144% | 18,741 | +38.829% |
| 2025-06-06 | 34.89 | 34.89 | 34.73 | 34.83 | +0.957% | 3,499 | +39.028% |
| 2025-06-05 | 34.70 | 34.99 | 34.46 | 34.50 | -0.748% | 8,318 | +40.358% |
| 2025-06-04 | 34.73 | 34.90 | 34.62 | 34.76 | +0.260% | 10,660 | +39.308% |
| 2025-06-03 | 34.40 | 34.67 | 34.40 | 34.67 | +0.726% | 6,786 | +39.670% |
| 2025-06-02 | 34.12 | 34.42 | 34.09 | 34.42 | +0.408% | 5,088 | +40.684% |
| 2025-05-30 | 34.16 | 34.28 | 33.77 | 34.28 | +0.406% | 4,533 | +41.259% |
| 2025-05-29 | 34.13 | 34.37 | 34.06 | 34.14 | +0.033% | 17,095 | +41.832% |
| 2025-05-28 | 34.23 | 34.24 | 34.13 | 34.13 | -0.232% | 6,822 | +41.880% |
| 2025-05-27 | 34.12 | 34.23 | 34.03 | 34.21 | +2.148% | 7,089 | +41.550% |
| 2025-05-23 | 33.34 | 33.57 | 33.34 | 33.49 | -0.623% | 5,112 | +44.591% |
| 2025-05-22 | 33.71 | 33.99 | 33.70 | 33.70 | -0.119% | 3,495 | +43.690% |
| 2025-05-21 | 34.26 | 34.33 | 33.74 | 33.74 | -1.345% | 4,574 | +43.520% |
| 2025-05-20 | 34.12 | 34.20 | 34.02 | 34.20 | -0.058% | 2,883 | +41.589% |
| 2025-05-19 | 34.09 | 34.28 | 34.08 | 34.22 | +0.058% | 6,289 | +41.506% |
| 2025-05-16 | 34.18 | 34.20 | 34.12 | 34.20 | +0.441% | 8,896 | +41.589% |
| 2025-05-15 | 33.84 | 34.13 | 33.84 | 34.05 | +0.147% | 4,205 | +42.213% |
| 2025-05-14 | 33.93 | 34.05 | 33.87 | 34.00 | +0.592% | 6,299 | +42.422% |
| 2025-05-13 | 33.85 | 33.92 | 33.80 | 33.80 | +1.338% | 10,083 | +43.265% |
| 2025-05-12 | 33.07 | 33.36 | 33.07 | 33.35 | +3.679% | 12,578 | +45.182% |
| 2025-05-09 | 32.27 | 32.27 | 32.01 | 32.17 | -0.031% | 7,982 | +50.524% |
| 2025-05-08 | 32.17 | 32.44 | 32.04 | 32.18 | +0.941% | 5,348 | +50.477% |
| 2025-05-07 | 31.77 | 31.88 | 31.47 | 31.88 | +0.378% | 7,876 | +51.893% |
| 2025-05-06 | 31.75 | 31.85 | 31.64 | 31.76 | -0.595% | 9,846 | +52.467% |
| 2025-05-05 | 31.94 | 32.24 | 31.86 | 31.95 | -0.760% | 5,071 | +51.560% |
| 2025-05-02 | 32.12 | 32.33 | 32.11 | 32.19 | +1.721% | 6,174 | +50.409% |
| 2025-05-01 | 31.69 | 32.03 | 31.65 | 31.65 | +0.750% | 4,058 | +52.997% |
| 2025-04-30 | 30.97 | 31.41 | 30.85 | 31.41 | +0.223% | 26,564 | +54.144% |
| 2025-04-29 | 31.07 | 31.39 | 31.07 | 31.34 | +0.786% | 4,750 | +54.489% |
| 2025-04-28 | 31.18 | 31.18 | 30.75 | 31.10 | -0.321% | 6,991 | +55.703% |
| 2025-04-25 | 30.96 | 31.20 | 30.86 | 31.20 | +1.397% | 5,502 | +55.204% |
| 2025-04-24 | 30.09 | 30.79 | 30.09 | 30.77 | +2.362% | 11,561 | +57.372% |
| 2025-04-23 | 30.40 | 30.40 | 30.06 | 30.06 | +2.489% | 14,037 | +61.089% |
| 2025-04-22 | 29.29 | 29.48 | 29.09 | 29.33 | +2.124% | 35,399 | +65.099% |
| 2025-04-21 | 28.66 | 28.72 | 28.34 | 28.72 | -2.046% | 4,844 | +68.606% |
| 2025-04-17 | 29.37 | 29.49 | 29.22 | 29.32 | -0.181% | 5,896 | +65.155% |
| 2025-04-16 | 29.70 | 29.78 | 28.97 | 29.37 | -2.933% | 9,672 | +64.857% |
| 2025-04-15 | 30.35 | 30.45 | 30.21 | 30.26 | +0.002% | 3,642 | +60.022% |
| 2025-04-14 | 30.55 | 30.55 | 29.98 | 30.26 | 0.000% | 22,831 | +60.025% |