UFO
Procure Space ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:13:42 PM EDT
43.32USD+0.441%(+0.19)96,040
43.28Bid43.41Ask0.13SpreadUFO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.80 | 43.46 | 42.73 | 43.32 | +0.441% | 96,040 | 0.000% |
| 2026-10-02 | 42.40 | 43.38 | 42.32 | 43.13 | +2.813% | 156,700 | +0.441% |
| 2026-10-01 | 42.32 | 42.59 | 41.88 | 41.95 | -0.863% | 205,034 | +3.266% |
| 2026-09-30 | 42.49 | 43.20 | 42.25 | 42.31 | -0.248% | 272,521 | +2.375% |
| 2026-09-29 | 43.25 | 43.41 | 42.21 | 42.42 | -1.142% | 192,454 | +2.122% |
| 2026-09-28 | 43.12 | 43.44 | 42.81 | 42.91 | -1.470% | 124,309 | +0.955% |
| 2026-09-25 | 43.58 | 44.12 | 43.22 | 43.55 | +0.299% | 270,559 | -0.528% |
| 2026-09-24 | 42.96 | 43.88 | 42.65 | 43.42 | +0.347% | 255,941 | -0.230% |
| 2026-09-23 | 44.01 | 44.15 | 43.20 | 43.27 | -2.193% | 158,890 | +0.116% |
| 2026-09-22 | 44.26 | 44.41 | 43.81 | 44.24 | +0.158% | 165,988 | -2.080% |
| 2026-09-21 | 43.48 | 44.44 | 43.46 | 44.17 | +2.222% | 243,131 | -1.924% |
| 2026-09-18 | 43.70 | 43.80 | 42.63 | 43.21 | -1.031% | 321,966 | +0.255% |
| 2026-09-17 | 43.60 | 44.02 | 43.40 | 43.66 | +1.629% | 256,253 | -0.779% |
| 2026-09-16 | 43.02 | 43.39 | 42.43 | 42.96 | +0.163% | 120,653 | +0.838% |
| 2026-09-15 | 43.03 | 43.30 | 42.43 | 42.89 | -0.163% | 115,698 | +1.003% |
| 2026-09-14 | 42.54 | 43.46 | 42.54 | 42.96 | -0.739% | 139,981 | +0.838% |
| 2026-09-11 | 43.32 | 43.51 | 42.96 | 43.28 | +1.145% | 131,086 | +0.092% |
| 2026-09-10 | 42.56 | 43.64 | 42.42 | 42.79 | -0.627% | 153,687 | +1.239% |
| 2026-09-09 | 44.13 | 44.32 | 43.01 | 43.06 | -2.887% | 205,461 | +0.604% |
| 2026-09-08 | 43.91 | 44.60 | 43.50 | 44.34 | +1.465% | 192,218 | -2.300% |
| 2026-09-04 | 43.79 | 43.85 | 43.33 | 43.70 | +0.391% | 99,358 | -0.870% |
| 2026-09-03 | 43.61 | 43.82 | 43.16 | 43.53 | +0.904% | 186,732 | -0.482% |
| 2026-09-02 | 42.95 | 43.37 | 42.69 | 43.14 | +0.912% | 233,984 | +0.417% |
| 2026-09-01 | 43.00 | 43.46 | 42.59 | 42.75 | -1.994% | 214,616 | +1.333% |
| 2026-08-31 | 43.65 | 43.81 | 43.42 | 43.62 | -0.819% | 302,091 | -0.688% |
| 2026-08-28 | 44.88 | 44.88 | 43.75 | 43.98 | -1.918% | 249,415 | -1.501% |
| 2026-08-27 | 44.67 | 44.90 | 44.44 | 44.84 | +0.741% | 154,259 | -3.390% |
| 2026-08-26 | 44.41 | 44.98 | 44.21 | 44.51 | -0.179% | 134,889 | -2.674% |
| 2026-08-25 | 45.22 | 45.26 | 44.41 | 44.59 | -0.179% | 136,077 | -2.848% |
| 2026-08-24 | 45.34 | 45.38 | 44.61 | 44.67 | -2.722% | 231,915 | -3.022% |
| 2026-08-21 | 46.08 | 46.33 | 45.50 | 45.92 | +0.503% | 178,528 | -5.662% |
| 2026-08-20 | 46.61 | 46.61 | 45.24 | 45.69 | -2.100% | 293,744 | -5.187% |
| 2026-08-19 | 47.24 | 47.45 | 46.35 | 46.67 | -1.039% | 270,567 | -7.178% |
| 2026-08-18 | 47.45 | 47.87 | 47.08 | 47.16 | -2.683% | 447,089 | -8.142% |
| 2026-08-17 | 48.45 | 49.29 | 48.31 | 48.46 | -0.041% | 355,864 | -10.607% |
| 2026-08-14 | 48.53 | 49.09 | 47.98 | 48.48 | +0.021% | 198,945 | -10.644% |
| 2026-08-13 | 48.42 | 49.02 | 48.20 | 48.47 | -0.798% | 138,713 | -10.625% |
| 2026-08-12 | 48.46 | 49.06 | 48.15 | 48.86 | +1.898% | 222,474 | -11.339% |
| 2026-08-11 | 47.92 | 48.16 | 47.29 | 47.95 | +0.146% | 293,904 | -9.656% |
| 2026-08-10 | 48.26 | 48.51 | 47.62 | 47.88 | -0.519% | 279,173 | -9.524% |
| 2026-08-07 | 47.32 | 48.15 | 46.90 | 48.13 | +3.283% | 238,753 | -9.994% |
| 2026-08-06 | 46.17 | 47.80 | 46.11 | 46.60 | +0.021% | 419,333 | -7.039% |
| 2026-08-05 | 47.09 | 47.31 | 46.45 | 46.59 | -2.060% | 350,614 | -7.019% |
| 2026-08-04 | 46.32 | 47.75 | 46.29 | 47.57 | +4.664% | 638,925 | -8.934% |
| 2026-08-03 | 43.69 | 45.50 | 43.64 | 45.45 | +3.791% | 1,208,753 | -4.686% |
| 2026-07-31 | 44.34 | 44.45 | 43.05 | 43.79 | -0.068% | 317,604 | -1.073% |
| 2026-07-30 | 42.87 | 43.89 | 42.65 | 43.82 | +2.240% | 297,463 | -1.141% |
| 2026-07-29 | 43.80 | 44.20 | 42.74 | 42.86 | -2.213% | 635,120 | +1.073% |
| 2026-07-28 | 43.51 | 43.97 | 42.77 | 43.83 | -0.137% | 724,834 | -1.164% |
| 2026-07-27 | 43.43 | 44.30 | 43.25 | 43.89 | +2.165% | 318,447 | -1.299% |
| 2026-07-24 | 43.74 | 43.79 | 42.73 | 42.96 | -1.738% | 599,113 | +0.838% |
| 2026-07-23 | 43.32 | 44.23 | 43.16 | 43.72 | -0.069% | 385,967 | -0.915% |
| 2026-07-22 | 44.16 | 44.46 | 43.64 | 43.75 | -0.568% | 470,901 | -0.983% |
| 2026-07-21 | 43.18 | 44.36 | 42.98 | 44.00 | +2.230% | 976,030 | -1.545% |
| 2026-07-20 | 43.72 | 43.89 | 42.94 | 43.04 | -1.352% | 386,839 | +0.651% |
| 2026-07-17 | 42.93 | 44.41 | 42.84 | 43.63 | -0.114% | 774,749 | -0.711% |
| 2026-07-16 | 44.75 | 44.87 | 43.44 | 43.68 | -3.725% | 959,113 | -0.824% |
| 2026-07-15 | 45.86 | 46.28 | 44.83 | 45.37 | -0.852% | 555,501 | -4.518% |
| 2026-07-14 | 45.93 | 46.59 | 45.72 | 45.76 | +0.549% | 454,344 | -5.332% |
| 2026-07-13 | 46.62 | 46.74 | 45.29 | 45.51 | -3.026% | 774,626 | -4.812% |
| 2026-07-10 | 47.30 | 47.38 | 46.55 | 46.93 | -0.992% | 391,770 | -7.692% |
| 2026-07-09 | 48.02 | 48.02 | 47.05 | 47.40 | -0.566% | 363,387 | -8.608% |
| 2026-07-08 | 47.98 | 48.72 | 47.37 | 47.67 | -1.691% | 543,820 | -9.125% |
| 2026-07-07 | 50.03 | 50.17 | 48.40 | 48.49 | -3.618% | 801,055 | -10.662% |
| 2026-07-06 | 51.28 | 51.57 | 50.11 | 50.31 | -0.710% | 418,872 | -13.894% |
| 2026-07-02 | 50.59 | 52.07 | 50.08 | 50.67 | +0.976% | 792,432 | -14.506% |
| 2026-07-01 | 50.70 | 51.66 | 50.15 | 50.18 | -0.967% | 1,857,715 | -13.671% |
| 2026-06-30 | 49.12 | 50.73 | 49.08 | 50.67 | +3.009% | 766,549 | -14.506% |
| 2026-06-29 | 47.66 | 49.25 | 47.66 | 49.19 | +6.495% | 879,864 | -11.933% |
| 2026-06-26 | 45.13 | 46.76 | 45.06 | 46.19 | +1.383% | 904,423 | -6.213% |
| 2026-06-25 | 46.74 | 46.74 | 45.25 | 45.56 | -1.979% | 1,241,035 | -4.917% |
| 2026-06-24 | 47.80 | 47.90 | 46.41 | 46.48 | -3.428% | 682,788 | -6.799% |
| 2026-06-23 | 47.45 | 48.79 | 47.40 | 48.13 | -1.211% | 1,143,048 | -9.994% |
| 2026-06-22 | 49.45 | 49.75 | 48.13 | 48.72 | -3.083% | 1,663,037 | -11.084% |
| 2026-06-18 | 51.30 | 51.36 | 49.13 | 50.27 | -1.547% | 1,795,708 | -13.825% |
| 2026-06-17 | 51.41 | 52.20 | 50.91 | 51.06 | -0.429% | 1,094,064 | -15.159% |
| 2026-06-16 | 51.99 | 52.50 | 50.52 | 51.28 | -2.491% | 2,197,943 | -15.523% |
| 2026-06-15 | 54.10 | 54.20 | 52.06 | 52.59 | -0.624% | 2,130,473 | -17.627% |
| 2026-06-12 | 57.14 | 57.15 | 52.42 | 52.92 | -6.995% | 3,399,845 | -18.141% |
| 2026-06-11 | 53.09 | 56.99 | 52.94 | 56.90 | +8.900% | 2,600,070 | -23.866% |
| 2026-06-10 | 52.81 | 53.78 | 52.06 | 52.25 | -1.619% | 1,070,493 | -17.091% |
| 2026-06-09 | 55.73 | 55.98 | 51.01 | 53.11 | -3.172% | 2,115,067 | -18.433% |
| 2026-06-08 | 56.13 | 56.27 | 54.36 | 54.85 | +0.256% | 1,487,418 | -21.021% |
| 2026-06-05 | 58.02 | 58.18 | 54.05 | 54.71 | -7.802% | 1,868,091 | -20.819% |
| 2026-06-04 | 57.44 | 59.99 | 56.65 | 59.34 | +2.771% | 1,615,246 | -26.997% |
| 2026-06-03 | 60.28 | 60.48 | 57.64 | 57.74 | -5.684% | 1,764,882 | -24.974% |
| 2026-06-02 | 60.93 | 62.20 | 60.64 | 61.22 | +0.229% | 1,273,469 | -29.239% |
| 2026-06-01 | 63.16 | 63.51 | 60.29 | 61.08 | -6.477% | 3,349,099 | -29.077% |
| 2026-05-29 | 65.06 | 65.35 | 62.25 | 65.31 | -3.680% | 4,066,217 | -33.670% |
| 2026-05-28 | 66.39 | 68.21 | 65.54 | 67.81 | +1.733% | 1,604,199 | -36.111% |
| 2026-05-27 | 66.73 | 67.24 | 64.50 | 66.65 | +1.849% | 3,030,747 | -35.004% |
| 2026-05-26 | 65.43 | 66.99 | 64.41 | 65.44 | +5.719% | 2,902,028 | -33.802% |
| 2026-05-22 | 60.05 | 62.11 | 60.04 | 61.90 | +4.986% | 2,060,789 | -30.016% |
| 2026-05-21 | 58.49 | 59.55 | 57.87 | 58.96 | +0.068% | 1,156,995 | -26.526% |
| 2026-05-20 | 57.59 | 59.10 | 56.75 | 58.92 | +3.242% | 1,186,783 | -26.477% |
| 2026-05-19 | 56.97 | 57.46 | 55.02 | 57.07 | -0.903% | 1,000,896 | -24.093% |
| 2026-05-18 | 57.73 | 58.96 | 56.25 | 57.59 | +2.382% | 1,987,142 | -24.779% |
| 2026-05-15 | 56.41 | 57.12 | 55.70 | 56.25 | -2.967% | 985,705 | -22.987% |
| 2026-05-14 | 56.44 | 58.33 | 55.83 | 57.97 | +2.857% | 1,595,232 | -25.272% |
| 2026-05-13 | 56.07 | 56.68 | 55.06 | 56.36 | +1.385% | 776,712 | -23.137% |
| 2026-05-12 | 55.42 | 56.28 | 54.10 | 55.59 | -1.261% | 988,274 | -22.072% |
| 2026-05-11 | 54.80 | 57.11 | 54.56 | 56.30 | +3.303% | 1,936,493 | -23.055% |
| 2026-05-08 | 52.25 | 54.56 | 51.99 | 54.50 | +6.779% | 1,527,284 | -20.514% |
| 2026-05-07 | 52.62 | 52.74 | 50.78 | 51.04 | -3.150% | 634,389 | -15.125% |
| 2026-05-06 | 51.41 | 52.78 | 51.15 | 52.70 | +3.822% | 1,602,488 | -17.799% |
| 2026-05-05 | 52.31 | 52.31 | 50.34 | 50.76 | -1.072% | 605,006 | -14.657% |
| 2026-05-04 | 51.34 | 51.90 | 50.68 | 51.31 | -0.097% | 795,091 | -15.572% |
| 2026-05-01 | 52.00 | 52.17 | 50.89 | 51.36 | -0.561% | 565,822 | -15.654% |
| 2026-04-30 | 50.07 | 51.78 | 50.05 | 51.65 | +4.112% | 945,701 | -16.128% |
| 2026-04-29 | 49.89 | 49.97 | 48.86 | 49.61 | -0.800% | 626,074 | -12.679% |
| 2026-04-28 | 50.44 | 50.64 | 49.68 | 50.01 | -1.244% | 731,999 | -13.377% |
| 2026-04-27 | 51.16 | 51.16 | 49.83 | 50.64 | -0.764% | 1,050,100 | -14.455% |
| 2026-04-24 | 53.20 | 53.20 | 50.91 | 51.03 | -3.535% | 1,106,103 | -15.109% |
| 2026-04-23 | 53.89 | 53.92 | 51.71 | 52.90 | -2.596% | 1,578,475 | -18.110% |
| 2026-04-22 | 54.81 | 55.62 | 53.68 | 54.31 | +1.325% | 952,711 | -20.236% |
| 2026-04-21 | 54.95 | 55.36 | 53.34 | 53.60 | -1.760% | 1,103,766 | -19.179% |
| 2026-04-20 | 54.33 | 55.22 | 54.04 | 54.56 | -0.238% | 624,355 | -20.601% |
| 2026-04-17 | 55.42 | 55.91 | 54.50 | 54.69 | -0.018% | 1,181,752 | -20.790% |
| 2026-04-16 | 52.74 | 54.81 | 52.65 | 54.70 | +4.789% | 1,445,693 | -20.804% |
| 2026-04-15 | 51.89 | 52.30 | 51.20 | 52.20 | +1.026% | 1,373,127 | -17.011% |
| 2026-04-14 | 52.67 | 52.95 | 51.05 | 51.67 | +0.350% | 882,988 | -16.160% |
| 2026-04-13 | 50.25 | 51.89 | 50.05 | 51.49 | +1.618% | 902,703 | -15.867% |
| 2026-04-10 | 50.21 | 51.14 | 49.86 | 50.67 | +1.007% | 809,308 | -14.506% |
| 2026-04-09 | 50.51 | 51.19 | 50.09 | 50.16 | -1.599% | 609,473 | -13.645% |
| 2026-04-08 | 51.93 | 52.00 | 50.33 | 50.98 | +3.177% | 846,845 | -15.026% |
| 2026-04-07 | 48.95 | 49.49 | 47.88 | 49.41 | -0.040% | 617,120 | -12.325% |
| 2026-04-06 | 49.44 | 49.95 | 49.01 | 49.43 | +0.529% | 954,129 | -12.361% |
| 2026-04-02 | 45.15 | 49.31 | 45.11 | 49.17 | +6.291% | 959,284 | -11.897% |
| 2026-04-01 | 45.55 | 47.15 | 45.55 | 46.26 | +3.236% | 637,589 | -6.355% |
| 2026-03-31 | 43.43 | 45.04 | 43.21 | 44.81 | +5.435% | 470,817 | -3.325% |
| 2026-03-30 | 44.58 | 44.60 | 42.13 | 42.50 | -3.759% | 719,592 | +1.929% |
| 2026-03-27 | 45.72 | 45.72 | 44.02 | 44.16 | -3.602% | 528,614 | -1.902% |
| 2026-03-26 | 47.31 | 47.46 | 45.73 | 45.81 | -4.403% | 788,735 | -5.435% |
| 2026-03-25 | 46.70 | 48.92 | 46.62 | 47.92 | +4.858% | 1,137,498 | -9.599% |
| 2026-03-24 | 46.04 | 46.76 | 45.30 | 45.70 | -1.931% | 400,590 | -5.208% |
| 2026-03-23 | 45.88 | 46.95 | 45.49 | 46.60 | +2.734% | 470,378 | -7.039% |
| 2026-03-20 | 46.89 | 47.90 | 44.78 | 45.36 | -1.627% | 783,136 | -4.497% |
| 2026-03-19 | 44.62 | 46.48 | 44.22 | 46.11 | +1.341% | 383,540 | -6.051% |
| 2026-03-18 | 46.48 | 46.60 | 45.37 | 45.50 | -2.736% | 573,314 | -4.791% |
| 2026-03-17 | 45.53 | 46.80 | 45.48 | 46.78 | +2.386% | 795,878 | -7.396% |
| 2026-03-16 | 45.25 | 45.96 | 44.71 | 45.69 | +2.352% | 258,071 | -5.187% |
| 2026-03-13 | 45.06 | 45.81 | 44.38 | 44.64 | -0.246% | 251,798 | -2.957% |
| 2026-03-12 | 45.29 | 45.50 | 44.34 | 44.75 | -1.453% | 339,645 | -3.196% |
| 2026-03-11 | 45.01 | 46.14 | 44.90 | 45.41 | +0.110% | 276,750 | -4.603% |
| 2026-03-10 | 45.41 | 46.04 | 45.01 | 45.36 | +0.287% | 223,055 | -4.497% |
| 2026-03-09 | 44.08 | 45.42 | 43.54 | 45.23 | +1.618% | 452,762 | -4.223% |
| 2026-03-06 | 44.05 | 45.86 | 43.88 | 44.51 | -0.869% | 464,553 | -2.674% |
| 2026-03-05 | 46.20 | 46.32 | 44.12 | 44.90 | -3.316% | 633,798 | -3.519% |
| 2026-03-04 | 45.79 | 46.59 | 45.17 | 46.44 | +2.313% | 591,214 | -6.718% |
| 2026-03-03 | 44.89 | 46.06 | 44.07 | 45.39 | -1.711% | 389,617 | -4.560% |
| 2026-03-02 | 44.19 | 46.25 | 44.19 | 46.18 | +3.845% | 875,060 | -6.193% |
| 2026-02-27 | 44.03 | 44.51 | 43.58 | 44.47 | -1.090% | 367,866 | -2.586% |
| 2026-02-26 | 44.36 | 45.04 | 44.07 | 44.96 | +1.284% | 250,898 | -3.648% |
| 2026-02-25 | 45.00 | 45.17 | 44.18 | 44.39 | -1.004% | 201,687 | -2.410% |
| 2026-02-24 | 43.84 | 44.89 | 43.41 | 44.84 | +1.586% | 223,471 | -3.390% |
| 2026-02-23 | 44.11 | 44.59 | 43.81 | 44.14 | -1.142% | 348,427 | -1.858% |
| 2026-02-20 | 45.02 | 45.68 | 44.33 | 44.65 | -1.326% | 224,264 | -2.979% |
| 2026-02-19 | 44.27 | 45.25 | 43.95 | 45.25 | +0.993% | 222,150 | -4.265% |
| 2026-02-18 | 44.35 | 45.26 | 43.99 | 44.80 | +2.482% | 644,431 | -3.314% |
| 2026-02-17 | 43.05 | 44.18 | 42.72 | 43.72 | +0.413% | 322,826 | -0.915% |
| 2026-02-13 | 42.88 | 44.04 | 42.57 | 43.54 | +2.111% | 373,921 | -0.505% |
| 2026-02-12 | 43.54 | 43.55 | 41.94 | 42.64 | -2.022% | 1,033,960 | +1.595% |
| 2026-02-11 | 45.12 | 45.12 | 42.89 | 43.52 | -2.290% | 491,756 | -0.460% |
| 2026-02-10 | 45.20 | 45.40 | 44.35 | 44.54 | -2.174% | 473,658 | -2.739% |
| 2026-02-09 | 44.32 | 45.74 | 44.26 | 45.53 | +3.548% | 521,385 | -4.854% |
| 2026-02-06 | 43.05 | 44.11 | 42.61 | 43.97 | +4.417% | 388,658 | -1.478% |
| 2026-02-05 | 42.90 | 43.70 | 41.86 | 42.11 | -3.151% | 535,307 | +2.873% |
| 2026-02-04 | 45.86 | 45.88 | 42.61 | 43.48 | -4.670% | 1,136,680 | -0.368% |
| 2026-02-03 | 45.31 | 45.65 | 44.20 | 45.61 | +2.448% | 515,615 | -5.021% |
| 2026-02-02 | 45.12 | 45.50 | 44.25 | 44.52 | -2.025% | 763,372 | -2.695% |
| 2026-01-30 | 46.73 | 47.73 | 45.00 | 45.44 | -3.565% | 836,039 | -4.665% |
| 2026-01-29 | 48.59 | 48.66 | 46.49 | 47.12 | -2.139% | 760,770 | -8.065% |
| 2026-01-28 | 47.75 | 48.57 | 47.18 | 48.15 | +1.862% | 800,058 | -10.031% |
| 2026-01-27 | 45.68 | 47.42 | 45.48 | 47.27 | +4.395% | 707,623 | -8.356% |
| 2026-01-26 | 46.92 | 46.92 | 45.13 | 45.28 | -3.557% | 544,440 | -4.329% |
| 2026-01-23 | 47.01 | 47.72 | 46.18 | 46.95 | +0.213% | 737,895 | -7.732% |
| 2026-01-22 | 46.25 | 47.10 | 45.46 | 46.85 | +2.427% | 829,289 | -7.535% |
| 2026-01-21 | 46.74 | 46.98 | 44.28 | 45.74 | -1.081% | 749,305 | -5.291% |
| 2026-01-20 | 46.56 | 47.59 | 46.01 | 46.24 | -2.365% | 746,754 | -6.315% |
| 2026-01-16 | 46.67 | 47.82 | 46.31 | 47.36 | +2.979% | 670,724 | -8.530% |
| 2026-01-15 | 46.00 | 46.59 | 45.29 | 45.99 | +0.503% | 529,124 | -5.806% |
| 2026-01-14 | 44.25 | 45.76 | 44.00 | 45.76 | +2.808% | 337,863 | -5.332% |
| 2026-01-13 | 45.84 | 45.86 | 44.42 | 44.51 | -1.264% | 464,947 | -2.674% |
| 2026-01-12 | 44.32 | 45.08 | 43.93 | 45.08 | +2.735% | 524,048 | -3.904% |
| 2026-01-09 | 43.20 | 44.24 | 42.71 | 43.88 | +1.999% | 578,693 | -1.276% |
| 2026-01-08 | 43.01 | 43.93 | 42.60 | 43.02 | +2.477% | 530,579 | +0.697% |
| 2026-01-07 | 42.70 | 43.02 | 41.88 | 41.98 | -2.076% | 530,258 | +3.192% |
| 2026-01-06 | 41.71 | 42.91 | 41.31 | 42.87 | +3.251% | 414,209 | +1.050% |
| 2026-01-05 | 40.60 | 41.66 | 40.35 | 41.52 | +2.976% | 601,258 | +4.335% |
| 2026-01-02 | 39.19 | 40.32 | 38.52 | 40.32 | +4.321% | 357,149 | +7.440% |
| 2025-12-31 | 39.06 | 39.06 | 38.59 | 38.65 | -0.821% | 179,310 | +12.083% |
| 2025-12-30 | 39.14 | 39.43 | 38.77 | 38.97 | +0.257% | 242,784 | +11.162% |
| 2025-12-29 | 38.40 | 39.23 | 38.28 | 38.87 | -0.103% | 378,875 | +11.448% |
| 2025-12-26 | 40.00 | 40.00 | 38.84 | 38.91 | -2.895% | 422,490 | +11.334% |
| 2025-12-24 | 40.38 | 40.68 | 39.75 | 40.07 | -0.199% | 232,255 | +8.111% |
| 2025-12-23 | 39.92 | 40.48 | 39.68 | 40.15 | -0.913% | 450,168 | +7.895% |
| 2025-12-22 | 39.65 | 40.60 | 39.16 | 40.52 | +5.110% | 571,933 | +6.910% |
| 2025-12-19 | 36.75 | 38.64 | 36.67 | 38.55 | +6.315% | 288,136 | +12.374% |
| 2025-12-18 | 36.16 | 36.48 | 35.93 | 36.26 | +2.198% | 113,987 | +19.470% |
| 2025-12-17 | 37.09 | 37.09 | 35.32 | 35.48 | -3.806% | 172,570 | +22.097% |
| 2025-12-16 | 37.01 | 37.34 | 36.48 | 36.88 | -1.327% | 422,751 | +17.450% |
| 2025-12-15 | 38.81 | 39.18 | 37.28 | 37.38 | -2.977% | 156,599 | +15.891% |
| 2025-12-12 | 39.49 | 39.50 | 38.10 | 38.53 | -2.042% | 202,060 | +12.441% |
| 2025-12-11 | 38.22 | 39.44 | 37.98 | 39.33 | +4.462% | 161,192 | +10.145% |
| 2025-12-10 | 36.32 | 37.90 | 36.13 | 37.65 | +3.690% | 130,305 | +15.060% |
| 2025-12-09 | 36.01 | 36.53 | 35.88 | 36.31 | +0.757% | 51,143 | +19.306% |
| 2025-12-08 | 36.15 | 36.23 | 35.48 | 36.04 | +0.832% | 86,447 | +20.209% |
| 2025-12-05 | 35.51 | 35.97 | 35.30 | 35.74 | +1.018% | 161,717 | +21.209% |
| 2025-12-04 | 33.99 | 35.52 | 33.96 | 35.38 | +4.577% | 165,474 | +22.442% |
| 2025-12-03 | 33.13 | 33.85 | 32.97 | 33.83 | +2.725% | 118,148 | +28.046% |
| 2025-12-02 | 32.57 | 33.07 | 32.57 | 32.93 | +1.409% | 66,918 | +31.535% |
| 2025-12-01 | 33.00 | 33.00 | 32.45 | 32.48 | -2.631% | 135,885 | +33.388% |
| 2025-11-28 | 33.19 | 33.44 | 33.04 | 33.35 | +1.642% | 60,299 | +29.878% |
| 2025-11-26 | 32.84 | 33.10 | 32.66 | 32.82 | +0.414% | 51,147 | +32.011% |
| 2025-11-25 | 32.39 | 32.76 | 31.86 | 32.68 | +0.852% | 66,732 | +32.558% |
| 2025-11-24 | 31.79 | 32.40 | 31.59 | 32.40 | +2.082% | 93,568 | +33.687% |
| 2025-11-21 | 31.56 | 31.95 | 30.89 | 31.74 | +0.949% | 169,298 | +36.471% |
| 2025-11-20 | 33.55 | 33.68 | 31.37 | 31.44 | -3.750% | 129,350 | +37.765% |
| 2025-11-19 | 32.74 | 33.41 | 32.48 | 32.67 | -0.031% | 71,348 | +32.599% |
| 2025-11-18 | 32.02 | 32.97 | 31.90 | 32.68 | +0.667% | 308,911 | +32.558% |
| 2025-11-17 | 33.34 | 33.54 | 32.16 | 32.46 | -3.001% | 327,145 | +33.442% |
| 2025-11-14 | 32.81 | 34.07 | 32.67 | 33.47 | +0.133% | 790,259 | +29.437% |
| 2025-11-13 | 34.45 | 34.62 | 33.24 | 33.42 | -3.056% | 138,360 | +29.609% |
| 2025-11-12 | 34.67 | 35.19 | 34.44 | 34.48 | -0.585% | 108,346 | +25.649% |
| 2025-11-11 | 35.09 | 35.09 | 34.55 | 34.68 | -0.516% | 64,446 | +24.913% |
| 2025-11-10 | 35.36 | 35.59 | 34.63 | 34.86 | +1.278% | 62,611 | +24.269% |
| 2025-11-07 | 33.56 | 34.55 | 33.25 | 34.42 | +1.027% | 132,419 | +25.857% |
| 2025-11-06 | 35.45 | 35.45 | 34.02 | 34.07 | -5.070% | 139,729 | +27.150% |
| 2025-11-05 | 35.60 | 35.98 | 35.36 | 35.89 | +0.728% | 83,114 | +20.704% |
| 2025-11-04 | 35.92 | 36.25 | 35.58 | 35.63 | -3.206% | 208,948 | +21.583% |
| 2025-11-03 | 37.69 | 37.69 | 36.61 | 36.81 | -2.335% | 151,555 | +17.685% |
| 2025-10-31 | 37.27 | 37.75 | 36.97 | 37.69 | +1.208% | 92,545 | +14.938% |
| 2025-10-30 | 37.37 | 37.72 | 37.14 | 37.24 | -1.351% | 141,819 | +16.327% |
| 2025-10-29 | 38.08 | 38.21 | 37.45 | 37.75 | -0.710% | 184,104 | +14.755% |
| 2025-10-28 | 38.66 | 38.66 | 37.77 | 38.02 | -1.630% | 122,714 | +13.940% |
| 2025-10-27 | 39.02 | 39.02 | 38.21 | 38.65 | +0.599% | 114,872 | +12.083% |
| 2025-10-24 | 38.45 | 38.54 | 38.06 | 38.42 | +1.533% | 93,333 | +12.754% |
| 2025-10-23 | 37.04 | 38.11 | 37.04 | 37.84 | +2.243% | 86,419 | +14.482% |
| 2025-10-22 | 37.85 | 37.85 | 36.41 | 37.01 | -3.595% | 261,065 | +17.049% |
| 2025-10-21 | 38.67 | 39.03 | 38.25 | 38.39 | -1.082% | 63,996 | +12.842% |
| 2025-10-20 | 38.92 | 39.32 | 38.66 | 38.81 | +2.051% | 147,080 | +11.621% |
| 2025-10-17 | 38.03 | 38.51 | 37.46 | 38.03 | -2.085% | 234,814 | +13.910% |
| 2025-10-16 | 40.36 | 40.53 | 38.67 | 38.84 | -3.575% | 229,783 | +11.535% |
| 2025-10-15 | 41.06 | 41.19 | 39.70 | 40.28 | +0.249% | 115,163 | +7.547% |
| 2025-10-14 | 38.86 | 40.67 | 38.16 | 40.18 | +1.980% | 200,217 | +7.815% |
| 2025-10-13 | 39.12 | 39.56 | 38.91 | 39.40 | +2.899% | 127,833 | +9.949% |
| 2025-10-10 | 40.51 | 40.67 | 38.16 | 38.29 | -4.964% | 189,128 | +13.137% |
| 2025-10-09 | 40.48 | 40.62 | 40.04 | 40.29 | +0.224% | 108,860 | +7.520% |
| 2025-10-08 | 39.69 | 40.55 | 39.69 | 40.20 | +3.024% | 247,716 | +7.761% |
| 2025-10-07 | 39.17 | 39.26 | 38.21 | 39.02 | -0.498% | 169,241 | +11.020% |
| 2025-10-06 | 39.01 | 39.46 | 38.62 | 39.22 | +2.497% | 198,408 | +10.467% |
| 2025-10-03 | 37.79 | 38.37 | 37.64 | 38.26 | +1.809% | 162,666 | +13.225% |
| 2025-10-02 | 36.66 | 37.73 | 36.49 | 37.58 | +3.751% | 393,843 | +15.274% |
| 2025-10-01 | 35.55 | 36.27 | 35.36 | 36.22 | +1.532% | 87,811 | +19.598% |
| 2025-09-30 | 35.45 | 35.72 | 35.01 | 35.67 | +0.351% | 46,345 | +21.430% |
| 2025-09-29 | 35.51 | 35.59 | 35.34 | 35.55 | +1.369% | 55,251 | +21.857% |
| 2025-09-26 | 35.14 | 35.25 | 34.80 | 35.07 | +0.747% | 42,623 | +23.524% |
| 2025-09-25 | 34.83 | 35.20 | 34.40 | 34.81 | -1.805% | 80,144 | +24.447% |
| 2025-09-24 | 36.23 | 36.30 | 35.44 | 35.45 | -1.699% | 70,365 | +22.200% |
| 2025-09-23 | 35.61 | 36.40 | 35.50 | 36.06 | +0.903% | 94,737 | +20.124% |
| 2025-09-22 | 35.00 | 35.74 | 34.76 | 35.74 | +2.348% | 80,411 | +21.209% |
| 2025-09-19 | 34.79 | 35.11 | 34.57 | 34.92 | +1.364% | 50,137 | +24.055% |
| 2025-09-18 | 35.01 | 35.01 | 34.26 | 34.45 | -0.806% | 85,731 | +25.747% |
| 2025-09-17 | 34.30 | 35.05 | 34.16 | 34.73 | +1.018% | 62,965 | +24.734% |
| 2025-09-16 | 34.81 | 34.81 | 34.38 | 34.38 | -1.546% | 98,153 | +26.003% |
| 2025-09-15 | 34.41 | 34.93 | 34.41 | 34.92 | +1.788% | 88,196 | +24.055% |
| 2025-09-12 | 34.44 | 34.44 | 34.08 | 34.31 | -0.148% | 61,827 | +26.273% |
| 2025-09-11 | 33.78 | 34.55 | 33.78 | 34.36 | +1.800% | 35,642 | +26.086% |
| 2025-09-10 | 34.81 | 34.90 | 33.65 | 33.75 | -2.411% | 75,753 | +28.356% |
| 2025-09-09 | 34.85 | 34.85 | 34.14 | 34.58 | -0.678% | 105,058 | +25.261% |
| 2025-09-08 | 34.07 | 34.86 | 34.07 | 34.82 | +4.025% | 119,480 | +24.411% |
| 2025-09-05 | 33.49 | 33.67 | 33.25 | 33.47 | +0.841% | 76,494 | +29.419% |
| 2025-09-04 | 33.11 | 33.20 | 32.77 | 33.19 | +0.680% | 77,695 | +30.508% |
| 2025-09-03 | 33.85 | 33.85 | 32.80 | 32.97 | -2.313% | 138,530 | +31.395% |
| 2025-09-02 | 33.38 | 33.79 | 33.21 | 33.75 | -0.413% | 99,054 | +28.356% |
| 2025-08-29 | 33.49 | 33.95 | 33.21 | 33.89 | +0.657% | 105,873 | +27.825% |
| 2025-08-28 | 33.80 | 33.80 | 33.26 | 33.67 | +0.037% | 82,720 | +28.665% |
| 2025-08-27 | 33.33 | 33.85 | 33.12 | 33.66 | +1.989% | 94,526 | +28.713% |
| 2025-08-26 | 32.65 | 33.50 | 32.65 | 33.00 | +6.578% | 187,218 | +31.273% |
| 2025-08-25 | 30.79 | 31.33 | 30.75 | 30.96 | +0.597% | 53,578 | +39.908% |
| 2025-08-22 | 29.99 | 30.86 | 29.91 | 30.78 | +3.200% | 64,684 | +40.744% |
| 2025-08-21 | 29.50 | 29.89 | 29.50 | 29.82 | +0.398% | 21,273 | +45.248% |
| 2025-08-20 | 29.67 | 29.79 | 29.24 | 29.71 | -0.264% | 79,430 | +45.826% |
| 2025-08-19 | 30.83 | 30.83 | 29.74 | 29.79 | -3.388% | 69,113 | +45.441% |
| 2025-08-18 | 30.67 | 31.08 | 30.54 | 30.83 | +0.488% | 53,272 | +40.514% |
| 2025-08-15 | 30.69 | 30.85 | 30.46 | 30.68 | +0.013% | 23,186 | +41.199% |
| 2025-08-14 | 30.73 | 30.98 | 30.39 | 30.68 | -0.889% | 40,295 | +41.217% |
| 2025-08-13 | 30.83 | 30.98 | 30.53 | 30.95 | +1.305% | 134,148 | +39.961% |
| 2025-08-12 | 30.49 | 30.78 | 30.44 | 30.55 | +1.538% | 76,218 | +41.787% |
| 2025-08-11 | 30.21 | 30.32 | 30.00 | 30.09 | -0.159% | 96,750 | +43.968% |
| 2025-08-08 | 30.65 | 30.66 | 30.05 | 30.14 | -0.305% | 57,388 | +43.740% |
| 2025-08-07 | 30.87 | 30.88 | 30.08 | 30.23 | -2.489% | 120,945 | +43.301% |
| 2025-08-06 | 30.51 | 31.15 | 30.49 | 31.00 | +2.331% | 115,677 | +39.735% |
| 2025-08-05 | 30.36 | 30.59 | 30.07 | 30.30 | +0.558% | 82,514 | +42.992% |
| 2025-08-04 | 29.73 | 30.18 | 29.73 | 30.13 | +2.273% | 85,559 | +43.791% |
| 2025-08-01 | 29.10 | 29.70 | 28.71 | 29.46 | -0.683% | 128,884 | +47.059% |
| 2025-07-31 | 29.95 | 30.05 | 29.47 | 29.66 | -0.968% | 317,412 | +46.055% |
| 2025-07-30 | 29.88 | 30.21 | 29.65 | 29.95 | +0.723% | 256,246 | +44.641% |
| 2025-07-29 | 30.31 | 30.31 | 29.50 | 29.73 | -1.540% | 464,703 | +45.687% |
| 2025-07-28 | 30.53 | 30.53 | 30.13 | 30.20 | -1.661% | 121,235 | +43.444% |
| 2025-07-25 | 30.87 | 30.87 | 30.35 | 30.71 | -0.901% | 143,869 | +41.062% |
| 2025-07-24 | 31.58 | 31.58 | 30.90 | 30.99 | -1.933% | 297,187 | +39.791% |
| 2025-07-23 | 30.72 | 31.60 | 30.72 | 31.60 | +3.021% | 63,355 | +37.089% |
| 2025-07-22 | 30.71 | 30.75 | 30.04 | 30.67 | -0.669% | 185,926 | +41.230% |
| 2025-07-21 | 31.45 | 31.74 | 30.71 | 30.88 | -1.665% | 136,295 | +40.285% |
| 2025-07-18 | 31.56 | 31.56 | 31.09 | 31.40 | -0.214% | 77,373 | +37.950% |
| 2025-07-17 | 30.64 | 31.52 | 30.53 | 31.47 | +3.282% | 107,685 | +37.655% |
| 2025-07-16 | 30.35 | 30.49 | 29.70 | 30.47 | +1.162% | 47,856 | +42.173% |
| 2025-07-15 | 30.15 | 30.35 | 30.00 | 30.12 | +0.166% | 38,831 | +43.825% |
| 2025-07-14 | 29.66 | 30.18 | 29.53 | 30.07 | +1.144% | 73,558 | +44.064% |
| 2025-07-11 | 29.99 | 30.04 | 29.63 | 29.73 | -1.360% | 245,943 | +45.711% |
| 2025-07-10 | 29.94 | 30.26 | 29.80 | 30.14 | +0.702% | 47,037 | +43.729% |
| 2025-07-09 | 30.17 | 30.21 | 29.59 | 29.93 | -0.133% | 78,473 | +44.738% |
| 2025-07-08 | 29.78 | 30.06 | 29.61 | 29.97 | +1.182% | 78,572 | +44.545% |
| 2025-07-07 | 29.64 | 29.64 | 29.26 | 29.62 | +0.509% | 69,362 | +46.253% |
| 2025-07-03 | 29.13 | 29.47 | 29.13 | 29.47 | +1.306% | 64,144 | +46.997% |
| 2025-07-02 | 28.62 | 29.09 | 28.50 | 29.09 | +1.749% | 73,766 | +48.917% |
| 2025-07-01 | 28.57 | 28.88 | 28.36 | 28.59 | -0.522% | 95,877 | +51.522% |
| 2025-06-30 | 28.96 | 28.96 | 28.63 | 28.74 | 0.000% | 63,425 | +50.731% |
| 2025-06-27 | 28.64 | 29.29 | 28.47 | 28.74 | +0.701% | 238,728 | +50.731% |
| 2025-06-26 | 27.89 | 28.61 | 27.81 | 28.54 | +3.331% | 158,737 | +51.787% |
| 2025-06-25 | 27.82 | 27.82 | 27.51 | 27.62 | -0.397% | 39,497 | +56.843% |
| 2025-06-24 | 27.69 | 27.82 | 27.42 | 27.73 | +1.094% | 54,970 | +56.221% |
| 2025-06-23 | 26.93 | 27.43 | 26.48 | 27.43 | +2.198% | 71,606 | +57.929% |
| 2025-06-20 | 26.92 | 27.24 | 26.74 | 26.84 | +0.940% | 57,280 | +61.401% |
| 2025-06-18 | 26.35 | 26.72 | 26.35 | 26.59 | +1.877% | 42,788 | +62.918% |
| 2025-06-17 | 26.35 | 26.42 | 25.94 | 26.10 | -2.685% | 65,557 | +65.977% |
| 2025-06-16 | 26.34 | 26.97 | 26.33 | 26.82 | +3.672% | 62,069 | +61.521% |
| 2025-06-13 | 25.68 | 26.23 | 25.56 | 25.87 | -0.576% | 28,637 | +67.453% |
| 2025-06-12 | 26.11 | 26.11 | 25.85 | 26.02 | -0.010% | 39,421 | +66.487% |
| 2025-06-11 | 25.94 | 26.19 | 25.84 | 26.02 | +0.357% | 50,757 | +66.471% |
| 2025-06-10 | 26.22 | 26.25 | 25.63 | 25.93 | -0.841% | 51,460 | +67.065% |
| 2025-06-09 | 25.80 | 26.34 | 25.62 | 26.15 | +1.751% | 82,699 | +65.660% |
| 2025-06-06 | 25.58 | 25.74 | 25.38 | 25.70 | +0.156% | 64,835 | +68.560% |
| 2025-06-05 | 25.15 | 25.66 | 25.13 | 25.66 | +2.640% | 86,691 | +68.823% |
| 2025-06-04 | 24.42 | 25.07 | 24.42 | 25.00 | +1.626% | 90,601 | +73.280% |
| 2025-06-03 | 24.50 | 24.75 | 24.41 | 24.60 | +0.944% | 43,937 | +76.098% |
| 2025-06-02 | 24.32 | 24.48 | 23.90 | 24.37 | -0.082% | 86,933 | +77.760% |
| 2025-05-30 | 24.59 | 24.59 | 24.10 | 24.39 | -1.494% | 237,596 | +77.614% |
| 2025-05-29 | 25.37 | 25.48 | 24.60 | 24.76 | -1.315% | 119,117 | +74.960% |
| 2025-05-28 | 25.17 | 25.45 | 24.97 | 25.09 | -0.080% | 48,011 | +72.658% |
| 2025-05-27 | 24.58 | 25.21 | 24.45 | 25.11 | +3.717% | 69,609 | +72.521% |
| 2025-05-23 | 24.10 | 24.35 | 24.00 | 24.21 | -0.575% | 162,562 | +78.934% |
| 2025-05-22 | 23.79 | 24.58 | 23.70 | 24.35 | +0.745% | 153,822 | +77.906% |
| 2025-05-21 | 24.73 | 24.73 | 24.00 | 24.17 | -1.266% | 18,740 | +79.230% |
| 2025-05-20 | 24.33 | 24.74 | 24.33 | 24.48 | -0.122% | 9,574 | +76.961% |
| 2025-05-19 | 24.46 | 24.57 | 24.22 | 24.51 | -1.090% | 20,751 | +76.744% |
| 2025-05-16 | 24.74 | 24.93 | 24.51 | 24.78 | +1.267% | 31,869 | +74.818% |
| 2025-05-15 | 23.83 | 24.50 | 23.83 | 24.47 | +1.873% | 21,814 | +77.033% |
| 2025-05-14 | 23.82 | 24.09 | 23.74 | 24.02 | +1.052% | 17,684 | +80.350% |
| 2025-05-13 | 23.67 | 23.91 | 23.55 | 23.77 | +1.799% | 17,542 | +82.247% |
| 2025-05-12 | 23.96 | 23.97 | 23.26 | 23.35 | +1.522% | 18,948 | +85.525% |
| 2025-05-09 | 23.36 | 23.36 | 22.80 | 23.00 | -0.734% | 23,072 | +88.348% |
| 2025-05-08 | 23.23 | 23.37 | 22.95 | 23.17 | +1.312% | 66,905 | +86.966% |
| 2025-05-07 | 22.79 | 22.90 | 22.65 | 22.87 | +1.150% | 10,530 | +89.418% |
| 2025-05-06 | 22.34 | 22.89 | 22.31 | 22.61 | -0.833% | 33,637 | +91.597% |
| 2025-05-05 | 22.62 | 22.92 | 22.60 | 22.80 | +0.308% | 6,870 | +90.000% |
| 2025-05-02 | 22.50 | 23.15 | 22.50 | 22.73 | +1.700% | 24,642 | +90.585% |
| 2025-05-01 | 22.36 | 22.58 | 22.27 | 22.35 | +0.045% | 8,933 | +93.826% |
| 2025-04-30 | 22.15 | 22.34 | 21.61 | 22.34 | -0.667% | 7,875 | +93.912% |
| 2025-04-29 | 22.39 | 22.58 | 22.32 | 22.49 | -0.089% | 113,384 | +92.619% |
| 2025-04-28 | 22.32 | 22.76 | 22.27 | 22.51 | +0.896% | 8,211 | +92.448% |
| 2025-04-25 | 21.89 | 22.31 | 21.89 | 22.31 | +1.594% | 6,946 | +94.173% |
| 2025-04-24 | 20.98 | 21.96 | 20.98 | 21.96 | +3.585% | 13,413 | +97.268% |
| 2025-04-23 | 21.20 | 21.82 | 21.17 | 21.20 | +2.317% | 31,610 | +104.340% |
| 2025-04-22 | 21.28 | 21.28 | 20.52 | 20.72 | -0.385% | 23,206 | +109.073% |
| 2025-04-21 | 21.05 | 21.08 | 20.37 | 20.80 | -2.164% | 32,874 | +108.269% |
| 2025-04-17 | 21.32 | 21.41 | 21.09 | 21.26 | +0.663% | 4,545 | +103.763% |
| 2025-04-16 | 21.17 | 21.35 | 20.69 | 21.12 | -1.538% | 17,912 | +105.114% |
| 2025-04-15 | 21.26 | 21.72 | 21.26 | 21.45 | 0.000% | 13,199 | +101.958% |