VOLT
Tema Electrification ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:00:26 PM EDT
36.74USD+0.014%(0.00)51,558
36.61Bid36.79Ask0.18SpreadVOLT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.48 | 36.76 | 36.48 | 36.74 | 0.000% | 51,558 | 0.000% |
| 2026-10-02 | 36.88 | 36.88 | 36.59 | 36.74 | +1.576% | 180,091 | 0.000% |
| 2026-10-01 | 35.45 | 36.17 | 35.44 | 36.17 | +1.715% | 77,185 | +1.576% |
| 2026-09-30 | 35.55 | 35.63 | 35.54 | 35.56 | -0.448% | 91,733 | +3.318% |
| 2026-09-29 | 35.77 | 35.93 | 35.55 | 35.72 | +0.819% | 183,237 | +2.856% |
| 2026-09-28 | 35.72 | 35.78 | 35.24 | 35.43 | -1.337% | 170,132 | +3.697% |
| 2026-09-25 | 35.92 | 35.92 | 35.69 | 35.91 | +0.899% | 131,067 | +2.311% |
| 2026-09-24 | 35.47 | 35.70 | 35.30 | 35.59 | -0.587% | 180,925 | +3.231% |
| 2026-09-23 | 35.94 | 35.95 | 35.70 | 35.80 | -0.500% | 270,748 | +2.626% |
| 2026-09-22 | 35.70 | 36.00 | 35.67 | 35.98 | +0.615% | 151,262 | +2.112% |
| 2026-09-21 | 35.83 | 35.85 | 35.64 | 35.76 | +0.534% | 153,438 | +2.740% |
| 2026-09-18 | 35.42 | 35.57 | 35.37 | 35.57 | +0.679% | 162,990 | +3.289% |
| 2026-09-17 | 35.56 | 35.56 | 35.26 | 35.33 | +0.972% | 153,619 | +3.991% |
| 2026-09-16 | 35.15 | 35.30 | 34.96 | 34.99 | +0.807% | 102,944 | +5.001% |
| 2026-09-15 | 34.96 | 34.96 | 34.61 | 34.71 | -0.345% | 198,289 | +5.848% |
| 2026-09-14 | 35.35 | 35.35 | 34.83 | 34.83 | -4.444% | 191,463 | +5.484% |
| 2026-09-11 | 36.18 | 36.58 | 36.18 | 36.45 | +1.873% | 86,644 | +0.796% |
| 2026-09-10 | 36.14 | 36.18 | 35.77 | 35.78 | -1.487% | 103,601 | +2.683% |
| 2026-09-09 | 36.63 | 36.63 | 36.29 | 36.32 | -1.331% | 108,149 | +1.156% |
| 2026-09-08 | 36.60 | 37.03 | 36.55 | 36.81 | +1.826% | 145,371 | -0.190% |
| 2026-09-04 | 36.15 | 36.19 | 36.04 | 36.15 | +1.261% | 123,632 | +1.632% |
| 2026-09-03 | 35.23 | 35.77 | 35.10 | 35.70 | +1.277% | 136,393 | +2.913% |
| 2026-09-02 | 34.95 | 35.27 | 34.67 | 35.25 | -0.339% | 247,078 | +4.227% |
| 2026-09-01 | 35.44 | 35.44 | 35.13 | 35.37 | -0.674% | 287,606 | +3.873% |
| 2026-08-31 | 35.59 | 35.66 | 35.39 | 35.61 | +0.084% | 221,183 | +3.173% |
| 2026-08-28 | 36.48 | 36.48 | 35.57 | 35.58 | -2.306% | 309,879 | +3.260% |
| 2026-08-27 | 36.91 | 36.91 | 36.24 | 36.42 | -0.247% | 310,460 | +0.879% |
| 2026-08-26 | 36.14 | 36.59 | 36.14 | 36.51 | +1.515% | 163,993 | +0.630% |
| 2026-08-25 | 36.42 | 36.42 | 35.91 | 35.97 | +0.181% | 260,185 | +2.155% |
| 2026-08-24 | 35.60 | 36.01 | 35.54 | 35.90 | -1.129% | 241,536 | +2.340% |
| 2026-08-21 | 37.01 | 37.01 | 36.22 | 36.31 | -1.036% | 226,565 | +1.184% |
| 2026-08-20 | 36.74 | 37.13 | 36.60 | 36.69 | -0.811% | 190,666 | +0.136% |
| 2026-08-19 | 37.09 | 37.10 | 36.94 | 36.99 | -1.961% | 235,622 | -0.676% |
| 2026-08-18 | 38.52 | 38.54 | 37.67 | 37.73 | -3.946% | 216,751 | -2.624% |
| 2026-08-17 | 39.00 | 39.31 | 39.00 | 39.28 | +1.368% | 291,071 | -6.466% |
| 2026-08-14 | 38.44 | 38.84 | 38.44 | 38.75 | +1.043% | 119,398 | -5.187% |
| 2026-08-13 | 38.60 | 38.80 | 38.35 | 38.35 | -0.879% | 233,676 | -4.198% |
| 2026-08-12 | 39.14 | 39.14 | 38.67 | 38.69 | +1.575% | 153,019 | -5.040% |
| 2026-08-11 | 37.90 | 38.37 | 37.90 | 38.09 | +1.249% | 236,378 | -3.544% |
| 2026-08-10 | 38.08 | 38.10 | 37.62 | 37.62 | -1.312% | 159,967 | -2.339% |
| 2026-08-07 | 38.36 | 38.39 | 37.91 | 38.12 | +0.316% | 211,439 | -3.620% |
| 2026-08-06 | 38.33 | 38.78 | 38.00 | 38.00 | -0.861% | 252,584 | -3.316% |
| 2026-08-05 | 38.44 | 38.80 | 38.33 | 38.33 | -0.674% | 798,518 | -4.148% |
| 2026-08-04 | 38.07 | 38.79 | 37.93 | 38.59 | +2.497% | 366,749 | -4.794% |
| 2026-08-03 | 36.67 | 37.65 | 36.67 | 37.65 | +1.565% | 182,955 | -2.417% |
| 2026-07-31 | 37.46 | 37.54 | 37.05 | 37.07 | +1.478% | 278,112 | -0.890% |
| 2026-07-30 | 36.20 | 36.57 | 35.99 | 36.53 | +5.122% | 273,741 | +0.575% |
| 2026-07-29 | 36.02 | 36.02 | 34.75 | 34.75 | -4.085% | 384,174 | +5.727% |
| 2026-07-28 | 36.26 | 36.43 | 36.03 | 36.23 | -2.973% | 503,481 | +1.408% |
| 2026-07-27 | 37.01 | 37.35 | 36.74 | 37.34 | -1.452% | 373,369 | -1.607% |
| 2026-07-24 | 38.50 | 38.50 | 37.83 | 37.89 | -2.270% | 195,751 | -3.035% |
| 2026-07-23 | 38.54 | 39.04 | 38.54 | 38.77 | +0.754% | 227,217 | -5.236% |
| 2026-07-22 | 38.51 | 38.59 | 38.48 | 38.48 | +0.313% | 171,406 | -4.522% |
| 2026-07-21 | 37.94 | 38.48 | 37.93 | 38.36 | +2.457% | 432,794 | -4.223% |
| 2026-07-20 | 38.40 | 38.40 | 37.43 | 37.44 | -0.611% | 177,738 | -1.870% |
| 2026-07-17 | 37.22 | 38.09 | 37.01 | 37.67 | -0.238% | 332,728 | -2.469% |
| 2026-07-16 | 37.99 | 38.25 | 37.47 | 37.76 | -2.024% | 712,749 | -2.701% |
| 2026-07-15 | 38.71 | 38.72 | 37.83 | 38.54 | -0.747% | 340,023 | -4.670% |
| 2026-07-14 | 38.99 | 38.99 | 38.64 | 38.83 | +1.649% | 157,129 | -5.382% |
| 2026-07-13 | 38.71 | 38.71 | 38.11 | 38.20 | -1.724% | 163,482 | -3.822% |
| 2026-07-10 | 38.43 | 38.87 | 38.43 | 38.87 | +0.361% | 137,755 | -5.480% |
| 2026-07-09 | 39.33 | 39.33 | 38.73 | 38.73 | +0.886% | 165,586 | -5.138% |
| 2026-07-08 | 38.17 | 38.58 | 37.93 | 38.39 | -0.078% | 327,242 | -4.298% |
| 2026-07-07 | 39.01 | 39.01 | 38.09 | 38.42 | -3.029% | 308,956 | -4.373% |
| 2026-07-06 | 39.77 | 40.22 | 39.52 | 39.62 | +1.175% | 388,213 | -7.269% |
| 2026-07-02 | 40.37 | 40.56 | 38.68 | 39.16 | -3.141% | 472,701 | -6.180% |
| 2026-07-01 | 41.15 | 41.15 | 40.36 | 40.43 | -3.462% | 369,012 | -9.127% |
| 2026-06-30 | 40.99 | 41.98 | 40.99 | 41.88 | +2.710% | 322,743 | -12.273% |
| 2026-06-29 | 40.52 | 40.90 | 40.11 | 40.77 | +0.903% | 202,906 | -9.896% |
| 2026-06-26 | 40.73 | 41.06 | 40.34 | 40.41 | -3.117% | 293,413 | -9.082% |
| 2026-06-25 | 42.03 | 42.03 | 41.39 | 41.71 | +2.130% | 517,298 | -11.916% |
| 2026-06-24 | 40.69 | 41.31 | 40.28 | 40.84 | +0.566% | 409,305 | -10.039% |
| 2026-06-23 | 40.26 | 41.16 | 40.26 | 40.61 | -3.424% | 590,057 | -9.530% |
| 2026-06-22 | 41.51 | 42.10 | 41.51 | 42.05 | +2.262% | 483,018 | -12.628% |
| 2026-06-18 | 41.11 | 41.15 | 40.71 | 41.12 | +2.123% | 246,481 | -10.652% |
| 2026-06-17 | 40.37 | 40.84 | 40.24 | 40.27 | +0.574% | 191,100 | -8.755% |
| 2026-06-16 | 40.63 | 40.77 | 40.03 | 40.03 | -0.460% | 373,478 | -8.230% |
| 2026-06-15 | 40.20 | 40.48 | 39.90 | 40.22 | +2.004% | 487,991 | -8.652% |
| 2026-06-12 | 39.22 | 39.78 | 39.11 | 39.43 | +1.336% | 377,282 | -6.822% |
| 2026-06-11 | 38.02 | 39.08 | 38.02 | 38.91 | +3.871% | 177,051 | -5.577% |
| 2026-06-10 | 38.86 | 38.86 | 37.40 | 37.46 | -3.079% | 349,135 | -1.922% |
| 2026-06-09 | 38.96 | 39.55 | 37.81 | 38.65 | +0.233% | 461,995 | -4.942% |
| 2026-06-08 | 38.94 | 38.94 | 38.49 | 38.56 | +0.521% | 221,402 | -4.720% |
| 2026-06-05 | 39.21 | 39.21 | 38.19 | 38.36 | -3.570% | 460,287 | -4.223% |
| 2026-06-04 | 39.26 | 39.92 | 38.91 | 39.78 | +0.252% | 545,058 | -7.642% |
| 2026-06-03 | 39.81 | 40.27 | 39.46 | 39.68 | +0.227% | 411,583 | -7.409% |
| 2026-06-02 | 38.82 | 39.63 | 38.82 | 39.59 | +2.858% | 363,573 | -7.199% |
| 2026-06-01 | 38.62 | 38.86 | 38.42 | 38.49 | -1.459% | 503,876 | -4.547% |
| 2026-05-29 | 39.37 | 39.37 | 38.67 | 39.06 | -0.787% | 375,571 | -5.940% |
| 2026-05-28 | 39.75 | 39.82 | 39.26 | 39.37 | -1.328% | 303,879 | -6.680% |
| 2026-05-27 | 40.14 | 40.14 | 39.55 | 39.90 | -0.968% | 511,040 | -7.920% |
| 2026-05-26 | 40.28 | 40.61 | 40.24 | 40.29 | +1.768% | 419,120 | -8.811% |
| 2026-05-22 | 39.50 | 39.65 | 39.08 | 39.59 | +1.331% | 457,894 | -7.199% |
| 2026-05-21 | 38.99 | 39.24 | 38.90 | 39.07 | +1.087% | 513,496 | -5.964% |
| 2026-05-20 | 38.42 | 38.93 | 38.38 | 38.65 | +1.444% | 423,538 | -4.942% |
| 2026-05-19 | 37.97 | 38.42 | 37.40 | 38.10 | -0.884% | 492,610 | -3.570% |
| 2026-05-18 | 39.24 | 39.24 | 38.14 | 38.44 | -3.174% | 673,192 | -4.422% |
| 2026-05-15 | 40.07 | 40.07 | 39.60 | 39.70 | -2.839% | 641,831 | -7.456% |
| 2026-05-14 | 40.65 | 40.87 | 40.40 | 40.86 | +0.964% | 377,612 | -10.083% |
| 2026-05-13 | 40.89 | 40.89 | 40.02 | 40.47 | -0.809% | 521,111 | -9.217% |
| 2026-05-12 | 40.87 | 40.88 | 40.15 | 40.80 | -1.282% | 712,883 | -9.951% |
| 2026-05-11 | 40.50 | 41.56 | 40.50 | 41.33 | +2.480% | 755,618 | -11.106% |
| 2026-05-08 | 40.81 | 40.81 | 40.31 | 40.33 | +0.050% | 317,861 | -8.902% |
| 2026-05-07 | 41.33 | 41.42 | 40.04 | 40.31 | -2.633% | 532,966 | -8.856% |
| 2026-05-06 | 41.60 | 41.75 | 40.94 | 41.40 | +0.656% | 603,950 | -11.256% |
| 2026-05-05 | 40.98 | 41.45 | 40.98 | 41.13 | +1.305% | 439,128 | -10.673% |
| 2026-05-04 | 40.69 | 41.11 | 40.51 | 40.60 | -0.221% | 385,290 | -9.507% |
| 2026-05-01 | 40.80 | 40.92 | 40.58 | 40.69 | +0.420% | 433,110 | -9.708% |
| 2026-04-30 | 39.39 | 40.54 | 39.39 | 40.52 | +4.299% | 422,859 | -9.329% |
| 2026-04-29 | 39.14 | 39.18 | 38.69 | 38.85 | +0.543% | 284,465 | -5.431% |
| 2026-04-28 | 38.57 | 38.74 | 38.18 | 38.64 | -1.378% | 225,059 | -4.917% |
| 2026-04-27 | 39.69 | 39.72 | 38.96 | 39.18 | -0.684% | 288,525 | -6.228% |
| 2026-04-24 | 39.51 | 39.66 | 39.34 | 39.45 | -0.025% | 400,342 | -6.869% |
| 2026-04-23 | 38.94 | 39.76 | 38.94 | 39.46 | +2.467% | 458,861 | -6.893% |
| 2026-04-22 | 38.77 | 38.77 | 38.27 | 38.51 | +0.838% | 315,324 | -4.596% |
| 2026-04-21 | 38.70 | 38.70 | 38.19 | 38.19 | -0.625% | 238,642 | -3.797% |
| 2026-04-20 | 38.27 | 38.52 | 38.27 | 38.43 | +0.182% | 343,453 | -4.398% |
| 2026-04-17 | 37.95 | 38.42 | 37.95 | 38.36 | +1.994% | 272,008 | -4.223% |
| 2026-04-16 | 37.51 | 37.64 | 37.38 | 37.61 | +0.080% | 252,290 | -2.313% |
| 2026-04-15 | 37.99 | 37.99 | 37.32 | 37.58 | -1.391% | 309,490 | -2.235% |
| 2026-04-14 | 37.92 | 38.16 | 37.50 | 38.11 | +1.222% | 291,784 | -3.595% |
| 2026-04-13 | 37.53 | 37.83 | 37.40 | 37.65 | +0.226% | 427,399 | -2.417% |
| 2026-04-10 | 37.57 | 37.80 | 37.54 | 37.56 | +0.361% | 199,363 | -2.196% |
| 2026-04-09 | 36.88 | 37.66 | 36.88 | 37.43 | +1.906% | 767,313 | -1.843% |
| 2026-04-08 | 36.52 | 36.73 | 36.20 | 36.73 | +4.376% | 663,591 | +0.027% |
| 2026-04-07 | 34.65 | 35.19 | 34.65 | 35.19 | +1.135% | 189,971 | +4.405% |
| 2026-04-06 | 34.74 | 34.90 | 34.74 | 34.80 | +0.216% | 277,665 | +5.590% |
| 2026-04-02 | 34.34 | 34.76 | 34.34 | 34.72 | -0.201% | 144,189 | +5.818% |
| 2026-04-01 | 34.95 | 35.01 | 34.79 | 34.79 | +1.606% | 245,671 | +5.605% |
| 2026-03-31 | 33.68 | 34.24 | 33.66 | 34.24 | +3.288% | 151,424 | +7.301% |
| 2026-03-30 | 33.72 | 33.72 | 33.08 | 33.15 | -2.471% | 173,093 | +10.830% |
| 2026-03-27 | 33.97 | 34.12 | 33.89 | 33.99 | +0.265% | 198,291 | +8.091% |
| 2026-03-26 | 34.79 | 34.79 | 33.88 | 33.90 | -4.075% | 220,424 | +8.378% |
| 2026-03-25 | 35.45 | 35.54 | 35.31 | 35.34 | +0.827% | 292,041 | +3.962% |
| 2026-03-24 | 34.81 | 35.12 | 34.81 | 35.05 | +1.978% | 161,019 | +4.822% |
| 2026-03-23 | 34.17 | 34.90 | 34.17 | 34.37 | +2.353% | 320,334 | +6.896% |
| 2026-03-20 | 34.58 | 34.58 | 33.44 | 33.58 | -3.116% | 229,539 | +9.410% |
| 2026-03-19 | 33.72 | 34.72 | 33.72 | 34.66 | +1.227% | 166,652 | +6.001% |
| 2026-03-18 | 34.64 | 34.71 | 34.21 | 34.24 | -0.955% | 121,621 | +7.301% |
| 2026-03-17 | 34.58 | 34.64 | 34.53 | 34.57 | +0.905% | 148,546 | +6.277% |
| 2026-03-16 | 34.44 | 34.48 | 34.20 | 34.26 | +1.092% | 125,156 | +7.239% |
| 2026-03-13 | 33.85 | 33.93 | 33.85 | 33.89 | -0.118% | 121,757 | +8.410% |
| 2026-03-12 | 33.87 | 34.01 | 33.76 | 33.93 | -0.992% | 137,295 | +8.282% |
| 2026-03-11 | 34.04 | 34.53 | 34.04 | 34.27 | -0.117% | 282,313 | +7.207% |
| 2026-03-10 | 34.38 | 34.75 | 34.23 | 34.31 | +0.734% | 319,734 | +7.082% |
| 2026-03-09 | 32.97 | 34.10 | 32.93 | 34.06 | +2.405% | 205,747 | +7.868% |
| 2026-03-06 | 33.27 | 33.27 | 33.22 | 33.26 | -2.406% | 247,376 | +10.463% |
| 2026-03-05 | 34.31 | 34.31 | 33.79 | 34.08 | -1.900% | 212,898 | +7.805% |
| 2026-03-04 | 34.78 | 34.84 | 34.39 | 34.74 | +0.405% | 241,385 | +5.757% |
| 2026-03-03 | 34.51 | 34.77 | 34.17 | 34.60 | -3.217% | 402,830 | +6.185% |
| 2026-03-02 | 35.49 | 35.81 | 35.37 | 35.75 | +0.084% | 206,701 | +2.769% |
| 2026-02-27 | 35.70 | 35.74 | 35.30 | 35.72 | -0.251% | 179,051 | +2.856% |
| 2026-02-26 | 35.16 | 35.81 | 35.16 | 35.81 | -0.748% | 234,070 | +2.597% |
| 2026-02-25 | 35.99 | 36.25 | 35.99 | 36.08 | -0.055% | 51,836 | +1.829% |
| 2026-02-24 | 35.63 | 36.10 | 35.63 | 36.10 | +2.295% | 230,021 | +1.773% |
| 2026-02-23 | 35.38 | 35.54 | 35.19 | 35.29 | -0.703% | 195,280 | +4.109% |
| 2026-02-20 | 35.23 | 35.58 | 35.23 | 35.54 | +0.894% | 164,540 | +3.376% |
| 2026-02-19 | 34.89 | 35.29 | 34.89 | 35.23 | +0.758% | 89,414 | +4.301% |
| 2026-02-18 | 35.37 | 35.59 | 34.89 | 34.96 | -0.851% | 366,781 | +5.092% |
| 2026-02-17 | 35.04 | 35.35 | 35.01 | 35.26 | -0.085% | 226,564 | +4.197% |
| 2026-02-13 | 34.76 | 35.44 | 34.58 | 35.29 | +1.204% | 335,733 | +4.109% |
| 2026-02-12 | 35.43 | 35.64 | 34.87 | 34.87 | -0.825% | 334,828 | +5.363% |
| 2026-02-11 | 35.41 | 35.44 | 34.56 | 35.16 | +2.373% | 372,472 | +4.494% |
| 2026-02-10 | 34.08 | 34.45 | 34.08 | 34.34 | +0.277% | 124,578 | +6.973% |
| 2026-02-09 | 33.87 | 34.30 | 33.87 | 34.25 | +1.301% | 287,446 | +7.270% |
| 2026-02-06 | 33.33 | 33.83 | 33.33 | 33.81 | +3.585% | 251,882 | +8.666% |
| 2026-02-05 | 32.66 | 32.66 | 32.59 | 32.64 | -0.366% | 107,919 | +12.561% |
| 2026-02-04 | 33.36 | 33.64 | 32.32 | 32.76 | -1.087% | 309,322 | +12.149% |
| 2026-02-03 | 32.92 | 33.12 | 32.87 | 33.12 | +1.876% | 242,514 | +10.930% |
| 2026-02-02 | 32.39 | 32.61 | 32.39 | 32.51 | +0.931% | 382,353 | +13.011% |
| 2026-01-30 | 32.72 | 32.72 | 32.21 | 32.21 | -1.378% | 162,588 | +14.064% |
| 2026-01-29 | 32.63 | 32.66 | 32.19 | 32.66 | +1.555% | 276,287 | +12.492% |
| 2026-01-28 | 32.06 | 32.21 | 31.87 | 32.16 | -0.310% | 178,943 | +14.241% |
| 2026-01-27 | 31.76 | 32.26 | 31.76 | 32.26 | +2.186% | 163,168 | +13.887% |
| 2026-01-26 | 31.33 | 31.58 | 31.33 | 31.57 | +1.056% | 248,650 | +16.376% |
| 2026-01-23 | 31.23 | 31.27 | 31.05 | 31.24 | -0.794% | 167,657 | +17.606% |
| 2026-01-22 | 31.75 | 31.75 | 31.13 | 31.49 | -0.222% | 261,057 | +16.672% |
| 2026-01-21 | 31.30 | 31.58 | 31.08 | 31.56 | +0.927% | 152,257 | +16.413% |
| 2026-01-20 | 31.21 | 31.42 | 31.11 | 31.27 | -0.793% | 391,009 | +17.493% |
| 2026-01-16 | 31.51 | 31.66 | 31.35 | 31.52 | +1.710% | 334,390 | +16.561% |
| 2026-01-15 | 31.06 | 31.20 | 30.98 | 30.99 | +1.607% | 140,000 | +18.554% |
| 2026-01-14 | 30.44 | 30.53 | 30.28 | 30.50 | -0.359% | 98,739 | +20.459% |
| 2026-01-13 | 30.28 | 30.62 | 30.28 | 30.61 | +1.458% | 121,028 | +20.026% |
| 2026-01-12 | 30.06 | 30.17 | 30.06 | 30.17 | +1.310% | 154,927 | +21.777% |
| 2026-01-09 | 29.67 | 29.78 | 29.67 | 29.78 | +1.500% | 118,601 | +23.371% |
| 2026-01-08 | 29.22 | 29.34 | 29.22 | 29.34 | -0.610% | 59,940 | +25.222% |
| 2026-01-07 | 29.69 | 29.71 | 29.48 | 29.52 | -1.764% | 101,815 | +24.458% |
| 2026-01-06 | 29.24 | 30.05 | 29.24 | 30.05 | +0.738% | 125,636 | +22.263% |
| 2026-01-05 | 30.07 | 30.07 | 29.62 | 29.83 | +0.370% | 265,445 | +23.165% |
| 2026-01-02 | 29.60 | 29.73 | 29.53 | 29.72 | +2.766% | 122,060 | +23.620% |
| 2025-12-31 | 29.16 | 29.16 | 28.92 | 28.92 | -1.061% | 77,663 | +27.040% |
| 2025-12-30 | 29.33 | 29.33 | 29.22 | 29.23 | -0.375% | 113,031 | +25.693% |
| 2025-12-29 | 29.40 | 29.47 | 29.32 | 29.34 | -0.272% | 198,400 | +25.222% |
| 2025-12-26 | 29.39 | 29.42 | 29.37 | 29.42 | +0.034% | 43,969 | +24.881% |
| 2025-12-24 | 29.34 | 29.41 | 29.34 | 29.41 | +0.102% | 32,529 | +24.923% |
| 2025-12-23 | 29.27 | 29.38 | 29.27 | 29.38 | +0.479% | 329,103 | +25.051% |
| 2025-12-22 | 29.23 | 29.24 | 29.23 | 29.24 | +0.723% | 127,839 | +25.650% |
| 2025-12-19 | 29.00 | 29.07 | 28.99 | 29.03 | +1.009% | 72,206 | +26.559% |
| 2025-12-18 | 28.79 | 28.79 | 28.71 | 28.74 | +1.519% | 97,079 | +27.836% |
| 2025-12-17 | 28.42 | 28.42 | 28.27 | 28.31 | -2.782% | 180,752 | +29.777% |
| 2025-12-16 | 29.32 | 29.32 | 29.11 | 29.12 | -0.580% | 78,871 | +26.168% |
| 2025-12-15 | 29.24 | 29.31 | 29.23 | 29.29 | +0.343% | 84,588 | +25.435% |
| 2025-12-12 | 28.99 | 29.23 | 28.99 | 29.19 | -2.894% | 109,601 | +25.865% |
| 2025-12-11 | 29.68 | 30.07 | 29.68 | 30.06 | +0.434% | 112,120 | +22.222% |
| 2025-12-10 | 29.57 | 29.93 | 29.44 | 29.93 | +1.081% | 249,405 | +22.753% |
| 2025-12-09 | 29.70 | 29.73 | 29.59 | 29.61 | -0.571% | 384,336 | +24.080% |
| 2025-12-08 | 29.83 | 29.87 | 29.76 | 29.78 | -0.401% | 75,455 | +23.371% |
| 2025-12-05 | 29.83 | 29.94 | 29.82 | 29.90 | +0.134% | 118,644 | +22.876% |
| 2025-12-04 | 29.65 | 30.00 | 29.65 | 29.86 | +0.912% | 341,539 | +23.041% |
| 2025-12-03 | 29.25 | 29.60 | 29.25 | 29.59 | -0.068% | 134,358 | +24.164% |
| 2025-12-02 | 29.75 | 29.75 | 29.60 | 29.61 | +0.237% | 69,142 | +24.080% |
| 2025-12-01 | 29.54 | 29.54 | 29.53 | 29.54 | -1.599% | 72,239 | +24.374% |
| 2025-11-28 | 29.87 | 30.02 | 29.87 | 30.02 | +0.908% | 136,019 | +22.385% |
| 2025-11-26 | 29.58 | 29.82 | 29.55 | 29.75 | +1.397% | 229,026 | +23.496% |
| 2025-11-25 | 29.25 | 29.34 | 29.25 | 29.34 | +0.755% | 98,273 | +25.222% |
| 2025-11-24 | 28.82 | 29.14 | 28.82 | 29.12 | +2.283% | 113,643 | +26.168% |
| 2025-11-21 | 28.40 | 28.56 | 28.40 | 28.47 | 0.000% | 142,796 | +29.048% |
| 2025-11-20 | 29.49 | 29.60 | 28.42 | 28.47 | -1.861% | 236,610 | +29.048% |
| 2025-11-19 | 29.20 | 29.20 | 28.95 | 29.01 | -0.206% | 86,863 | +26.646% |
| 2025-11-18 | 29.00 | 29.22 | 29.00 | 29.07 | -0.411% | 120,355 | +26.385% |
| 2025-11-17 | 29.43 | 29.43 | 29.19 | 29.19 | -0.735% | 85,031 | +25.865% |
| 2025-11-14 | 28.93 | 29.53 | 28.93 | 29.41 | +0.273% | 116,182 | +24.940% |
| 2025-11-13 | 29.41 | 29.43 | 29.29 | 29.33 | -3.438% | 200,628 | +25.281% |
| 2025-11-12 | 30.53 | 30.53 | 30.28 | 30.37 | +0.066% | 165,447 | +20.975% |
| 2025-11-11 | 30.45 | 30.45 | 30.32 | 30.35 | -1.011% | 180,989 | +21.054% |
| 2025-11-10 | 30.78 | 30.78 | 30.45 | 30.66 | +1.055% | 227,971 | +19.830% |
| 2025-11-07 | 29.99 | 30.34 | 29.65 | 30.34 | +0.364% | 442,347 | +21.094% |
| 2025-11-06 | 30.27 | 30.35 | 30.20 | 30.23 | -1.274% | 335,309 | +21.535% |
| 2025-11-05 | 30.49 | 30.79 | 30.49 | 30.62 | +1.863% | 409,363 | +19.987% |
| 2025-11-04 | 30.25 | 30.26 | 30.05 | 30.06 | -2.180% | 513,580 | +22.222% |
| 2025-11-03 | 30.52 | 30.77 | 30.36 | 30.73 | +0.787% | 739,801 | +19.557% |
| 2025-10-31 | 30.60 | 30.60 | 30.49 | 30.49 | -0.262% | 108,869 | +20.499% |
| 2025-10-30 | 31.09 | 31.09 | 30.49 | 30.57 | -2.113% | 77,390 | +20.183% |
| 2025-10-29 | 31.34 | 31.36 | 31.16 | 31.23 | +1.330% | 85,323 | +17.643% |
| 2025-10-28 | 30.99 | 30.99 | 30.71 | 30.82 | -0.065% | 96,029 | +19.208% |
| 2025-10-27 | 30.85 | 30.85 | 30.70 | 30.84 | +0.751% | 68,873 | +19.131% |
| 2025-10-24 | 30.66 | 30.70 | 30.59 | 30.61 | +1.224% | 97,181 | +20.026% |
| 2025-10-23 | 30.09 | 30.33 | 30.04 | 30.24 | +1.852% | 82,247 | +21.495% |
| 2025-10-22 | 30.10 | 30.10 | 29.45 | 29.69 | -1.395% | 115,631 | +23.745% |
| 2025-10-21 | 30.08 | 30.14 | 30.08 | 30.11 | -0.627% | 129,748 | +22.019% |
| 2025-10-20 | 30.28 | 30.33 | 30.16 | 30.30 | +1.351% | 120,096 | +21.254% |
| 2025-10-17 | 29.90 | 29.90 | 29.90 | 29.90 | -0.875% | 31,087 | +22.893% |
| 2025-10-16 | 30.14 | 30.16 | 30.14 | 30.16 | -0.363% | 71,759 | +21.817% |
| 2025-10-15 | 30.14 | 30.27 | 30.14 | 30.27 | +1.475% | 53,064 | +21.374% |
| 2025-10-14 | 30.01 | 30.01 | 29.80 | 29.83 | +0.505% | 131,539 | +23.165% |
| 2025-10-13 | 29.68 | 29.68 | 29.68 | 29.68 | +2.345% | 61,411 | +23.787% |
| 2025-10-10 | 29.08 | 29.08 | 29.00 | 29.00 | -1.662% | 71,795 | +26.690% |
| 2025-10-09 | 29.67 | 29.67 | 29.48 | 29.49 | -0.907% | 36,623 | +24.585% |
| 2025-10-08 | 29.67 | 29.76 | 29.67 | 29.76 | +1.605% | 41,235 | +23.454% |
| 2025-10-07 | 29.24 | 29.33 | 29.24 | 29.29 | -0.306% | 40,444 | +25.435% |
| 2025-10-06 | 29.32 | 29.47 | 29.32 | 29.38 | +1.310% | 46,029 | +25.051% |
| 2025-10-03 | 29.03 | 29.03 | 29.00 | 29.00 | +0.173% | 126,066 | +26.690% |
| 2025-10-02 | 28.95 | 28.95 | 28.95 | 28.95 | -0.276% | 49,369 | +26.908% |
| 2025-10-01 | 29.04 | 29.04 | 29.03 | 29.03 | +0.799% | 111,102 | +26.559% |
| 2025-09-30 | 28.60 | 28.80 | 28.52 | 28.80 | +1.141% | 84,345 | +27.569% |
| 2025-09-29 | 28.45 | 28.52 | 28.45 | 28.48 | +0.690% | 38,871 | +29.025% |
| 2025-09-26 | 28.24 | 28.28 | 28.23 | 28.28 | +1.072% | 57,001 | +29.915% |
| 2025-09-25 | 27.94 | 28.00 | 27.92 | 27.98 | -0.991% | 91,957 | +31.308% |
| 2025-09-24 | 28.29 | 28.29 | 28.26 | 28.26 | +0.213% | 44,165 | +30.007% |
| 2025-09-23 | 28.41 | 28.41 | 28.19 | 28.20 | -0.564% | 58,508 | +30.284% |
| 2025-09-22 | 27.94 | 28.36 | 27.94 | 28.36 | +1.394% | 47,958 | +29.549% |
| 2025-09-19 | 28.02 | 28.04 | 27.97 | 27.97 | -0.463% | 21,651 | +31.355% |
| 2025-09-18 | 28.08 | 28.10 | 28.08 | 28.10 | +1.738% | 69,930 | +30.747% |
| 2025-09-17 | 27.64 | 27.64 | 27.62 | 27.62 | -0.325% | 47,418 | +33.020% |
| 2025-09-16 | 27.70 | 27.76 | 27.70 | 27.71 | +0.108% | 76,387 | +32.588% |
| 2025-09-12 | 27.93 | 27.93 | 27.68 | 27.68 | -0.895% | 31,406 | +32.731% |
| 2025-09-11 | 27.96 | 27.96 | 27.93 | 27.93 | +2.608% | 34,500 | +31.543% |
| 2025-09-09 | 27.23 | 27.25 | 27.20 | 27.22 | +0.824% | 32,102 | +34.974% |
| 2025-09-08 | 27.00 | 27.00 | 27.00 | 27.00 | -0.120% | 28,073 | +36.087% |
| 2025-09-05 | 27.03 | 27.03 | 27.03 | 27.03 | -0.479% | 35,941 | +35.923% |
| 2025-09-04 | 27.13 | 27.16 | 27.13 | 27.16 | +1.219% | 31,223 | +35.272% |
| 2025-09-03 | 26.83 | 26.83 | 26.83 | 26.83 | -0.166% | 38,719 | +36.921% |
| 2025-09-02 | 26.88 | 26.88 | 26.88 | 26.88 | -2.121% | 23,977 | +36.694% |
| 2025-08-28 | 27.63 | 27.63 | 27.46 | 27.46 | -0.254% | 63,968 | +33.795% |
| 2025-08-27 | 27.53 | 27.53 | 27.53 | 27.53 | -0.194% | 19,674 | +33.454% |
| 2025-08-26 | 27.58 | 27.58 | 27.58 | 27.58 | +1.038% | 13,992 | +33.196% |
| 2025-08-25 | 27.30 | 27.30 | 27.30 | 27.30 | +0.701% | 30,583 | +34.579% |
| 2025-08-21 | 27.30 | 27.30 | 27.11 | 27.11 | -1.058% | 23,179 | +35.522% |
| 2025-08-18 | 27.40 | 27.40 | 27.40 | 27.40 | +0.110% | 34,271 | +34.088% |
| 2025-08-14 | 27.36 | 27.37 | 27.36 | 27.37 | -0.146% | 55,826 | +34.235% |
| 2025-08-12 | 27.41 | 27.41 | 27.41 | 27.41 | +0.513% | 41,287 | +34.039% |
| 2025-08-06 | 27.27 | 27.27 | 27.27 | 27.27 | -0.908% | 29,547 | +34.727% |
| 2025-08-05 | 27.52 | 27.52 | 27.52 | 27.52 | +0.585% | 19,253 | +33.503% |
| 2025-08-04 | 27.36 | 27.36 | 27.36 | 27.36 | +1.597% | 39,261 | +34.284% |
| 2025-08-01 | 26.93 | 26.93 | 26.93 | 26.93 | -1.319% | 17,999 | +36.428% |
| 2025-07-31 | 27.27 | 27.29 | 27.27 | 27.29 | -0.183% | 18,515 | +34.628% |
| 2025-07-30 | 27.33 | 27.34 | 27.33 | 27.34 | +0.520% | 20,272 | +34.382% |
| 2025-07-29 | 27.24 | 27.24 | 27.16 | 27.20 | -0.408% | 15,942 | +35.081% |
| 2025-07-28 | 27.31 | 27.31 | 27.31 | 27.31 | +1.865% | 26,208 | +34.529% |
| 2025-07-24 | 26.81 | 26.81 | 26.81 | 26.81 | -0.149% | 30,093 | +37.038% |
| 2025-07-23 | 26.96 | 26.96 | 26.85 | 26.85 | +1.130% | 8,427 | +36.834% |
| 2025-07-22 | 26.34 | 26.61 | 26.34 | 26.55 | +0.264% | 16,498 | +38.380% |
| 2025-07-21 | 26.46 | 26.48 | 26.46 | 26.48 | +0.038% | 15,328 | +38.746% |
| 2025-07-18 | 26.49 | 26.49 | 26.47 | 26.47 | +0.113% | 34,490 | +38.799% |
| 2025-07-17 | 26.44 | 26.44 | 26.44 | 26.44 | +2.240% | 28,603 | +38.956% |
| 2025-07-16 | 25.86 | 25.86 | 25.86 | 25.86 | +0.508% | 14,432 | +42.069% |
| 2025-07-15 | 25.79 | 25.79 | 25.62 | 25.73 | -0.271% | 27,195 | +42.791% |
| 2025-07-14 | 25.79 | 25.80 | 25.79 | 25.80 | +0.624% | 13,335 | +42.403% |
| 2025-07-11 | 25.64 | 25.64 | 25.64 | 25.64 | +0.747% | 13,877 | +43.292% |
| 2025-07-08 | 25.50 | 25.50 | 25.35 | 25.45 | -0.547% | 35,503 | +44.361% |
| 2025-07-07 | 25.72 | 25.72 | 25.55 | 25.59 | +0.748% | 223,527 | +43.571% |
| 2025-07-02 | 25.40 | 25.40 | 25.40 | 25.40 | -0.236% | 13,695 | +44.646% |
| 2025-06-30 | 25.46 | 25.46 | 25.46 | 25.46 | +1.612% | 8,025 | +44.305% |
| 2025-06-26 | 25.06 | 25.06 | 25.06 | 25.06 | +0.993% | 23,421 | +46.630% |
| 2025-06-25 | 24.81 | 24.81 | 24.81 | 24.81 | -0.282% | 13,173 | +48.086% |
| 2025-06-24 | 24.88 | 24.88 | 24.88 | 24.88 | +1.759% | 848,551 | +47.669% |
| 2025-06-20 | 24.45 | 24.45 | 24.45 | 24.45 | -0.082% | 22,452 | +50.266% |
| 2025-06-18 | 24.47 | 24.47 | 24.47 | 24.47 | +0.287% | 10,714 | +50.143% |
| 2025-06-11 | 24.37 | 24.40 | 24.35 | 24.40 | +1.035% | 21,445 | +50.574% |
| 2025-06-10 | 24.15 | 24.15 | 24.15 | 24.15 | -0.165% | 25,401 | +52.133% |
| 2025-06-09 | 24.17 | 24.19 | 24.17 | 24.19 | -0.289% | 24,723 | +51.881% |
| 2025-06-06 | 24.26 | 24.26 | 24.26 | 24.26 | +1.083% | 12,811 | +51.443% |
| 2025-06-05 | 24.00 | 24.00 | 24.00 | 24.00 | +0.334% | 19,605 | +53.083% |
| 2025-06-04 | 23.92 | 23.92 | 23.92 | 23.92 | -0.582% | 23,967 | +53.595% |
| 2025-06-03 | 24.06 | 24.06 | 24.06 | 24.06 | +1.476% | 20,950 | +52.702% |
| 2025-05-29 | 23.69 | 23.72 | 23.69 | 23.71 | +0.339% | 23,236 | +54.956% |
| 2025-05-28 | 23.64 | 23.64 | 23.63 | 23.63 | -0.756% | 14,102 | +55.480% |
| 2025-05-27 | 23.81 | 23.81 | 23.81 | 23.81 | +2.233% | 11,300 | +54.305% |
| 2025-05-14 | 23.29 | 23.29 | 23.29 | 23.29 | -0.321% | 7,405 | +57.750% |
| 2025-05-13 | 23.36 | 23.36 | 23.36 | 23.36 | +1.411% | 8,238 | +57.244% |
| 2025-05-12 | 23.01 | 23.04 | 23.01 | 23.04 | +1.319% | 13,439 | +59.462% |
| 2025-05-08 | 22.74 | 22.74 | 22.74 | 22.74 | +0.508% | 11,878 | +61.566% |
| 2025-05-07 | 22.63 | 22.63 | 22.63 | 22.63 | +0.645% | 21,614 | +62.387% |
| 2025-05-06 | 22.46 | 22.48 | 22.46 | 22.48 | -0.751% | 9,055 | +63.434% |
| 2025-05-05 | 22.65 | 22.65 | 22.65 | 22.65 | +0.133% | 11,161 | +62.208% |
| 2025-05-02 | 22.62 | 22.62 | 22.62 | 22.62 | +1.572% | 15,151 | +62.423% |
| 2025-05-01 | 22.41 | 22.41 | 22.27 | 22.27 | +1.181% | 43,543 | +64.975% |
| 2025-04-30 | 22.01 | 22.01 | 22.01 | 22.01 | -0.811% | 9,368 | +66.924% |
| 2025-04-29 | 22.20 | 22.20 | 22.19 | 22.19 | +0.818% | 22,097 | +65.570% |
| 2025-04-25 | 22.01 | 22.01 | 22.01 | 22.01 | +2.467% | 5,775 | +66.924% |
| 2025-04-23 | 21.50 | 21.51 | 21.48 | 21.48 | +1.656% | 17,988 | +71.043% |
| 2025-04-22 | 21.13 | 21.13 | 21.13 | 21.13 | -0.236% | 8,664 | +73.876% |
| 2025-04-17 | 21.18 | 21.18 | 21.18 | 21.18 | +0.189% | 22,721 | +73.466% |
| 2025-04-16 | 21.14 | 21.14 | 21.14 | 21.14 | +0.859% | 4,440 | +73.794% |
| 2025-04-11 | 20.96 | 20.96 | 20.96 | 20.96 | +2.045% | 9,402 | +75.286% |
| 2025-04-10 | 20.54 | 20.54 | 20.54 | 20.54 | -2.330% | 17,696 | +78.871% |
| 2025-04-09 | 21.03 | 21.03 | 21.03 | 21.03 | +7.336% | 17,369 | +74.703% |
| 2025-04-07 | 19.86 | 19.86 | 19.59 | 19.59 | -0.494% | 19,785 | +87.519% |
| 2025-04-04 | 19.69 | 19.69 | 19.69 | 19.69 | -5.925% | 29,443 | +86.592% |
| 2025-04-03 | 20.92 | 20.93 | 20.92 | 20.93 | -3.903% | 95,792 | +75.538% |
| 2025-04-02 | 21.80 | 21.80 | 21.78 | 21.78 | +1.444% | 5,903 | +68.687% |
| 2025-04-01 | 21.47 | 21.47 | 21.47 | 21.47 | +0.893% | 8,614 | +71.122% |
| 2025-03-31 | 21.28 | 21.28 | 21.28 | 21.28 | -0.141% | 9,956 | +72.650% |
| 2025-03-28 | 21.33 | 21.33 | 21.31 | 21.31 | -0.745% | 16,387 | +72.407% |
| 2025-03-27 | 21.69 | 21.69 | 21.47 | 21.47 | -0.786% | 9,026 | +71.122% |
| 2025-03-26 | 21.64 | 21.64 | 21.63 | 21.64 | -1.810% | 12,412 | +69.778% |
| 2025-03-25 | 22.07 | 22.07 | 22.04 | 22.04 | -0.904% | 15,495 | +66.705% |
| 2025-03-24 | 22.24 | 22.24 | 22.15 | 22.24 | +1.878% | 14,310 | +65.198% |
| 2025-03-21 | 21.85 | 21.85 | 21.83 | 21.83 | -0.818% | 15,475 | +68.301% |
| 2025-03-20 | 22.02 | 22.06 | 22.01 | 22.01 | -0.587% | 15,286 | +66.924% |
| 2025-03-19 | 21.94 | 22.17 | 21.94 | 22.14 | +2.263% | 21,763 | +65.944% |
| 2025-03-18 | 21.68 | 21.68 | 21.65 | 21.65 | -0.870% | 10,594 | +69.700% |
| 2025-03-17 | 21.89 | 21.89 | 21.84 | 21.84 | +0.738% | 10,413 | +68.223% |
| 2025-03-14 | 21.70 | 21.76 | 21.68 | 21.68 | +2.457% | 14,126 | +69.465% |
| 2025-03-13 | 21.16 | 21.16 | 21.16 | 21.16 | -0.657% | 16,396 | +73.629% |
| 2025-03-12 | 21.35 | 21.51 | 21.30 | 21.30 | +0.567% | 50,363 | +72.488% |
| 2025-03-11 | 21.13 | 21.29 | 21.01 | 21.18 | +1.146% | 44,748 | +73.466% |
| 2025-03-10 | 20.94 | 20.94 | 20.94 | 20.94 | -1.551% | 22,509 | +75.454% |
| 2025-03-07 | 21.27 | 21.27 | 21.27 | 21.27 | +1.093% | 17,675 | +72.732% |
| 2025-03-06 | 21.17 | 21.17 | 21.03 | 21.04 | -2.457% | 119,271 | +74.620% |
| 2025-03-05 | 21.51 | 21.62 | 21.51 | 21.57 | +0.983% | 43,773 | +70.329% |
| 2025-03-04 | 21.69 | 21.69 | 21.31 | 21.36 | -1.612% | 22,938 | +72.004% |
| 2025-03-03 | 21.65 | 21.71 | 21.65 | 21.71 | -2.119% | 23,956 | +69.231% |
| 2025-02-28 | 22.18 | 22.18 | 22.18 | 22.18 | +1.557% | 18,976 | +65.645% |
| 2025-02-27 | 22.49 | 22.49 | 21.83 | 21.84 | -2.194% | 34,742 | +68.223% |
| 2025-02-26 | 22.31 | 22.54 | 22.30 | 22.33 | +1.639% | 24,807 | +64.532% |
| 2025-02-25 | 21.67 | 22.08 | 21.67 | 21.97 | +0.091% | 22,959 | +67.228% |
| 2025-02-24 | 21.91 | 21.95 | 21.91 | 21.95 | -1.965% | 26,603 | +67.380% |
| 2025-02-21 | 22.39 | 22.39 | 22.39 | 22.39 | -2.737% | 28,238 | +64.091% |
| 2025-02-20 | 22.96 | 23.02 | 22.96 | 23.02 | 0.000% | 34,534 | +59.600% |