YNOT
Horizon Digital Frontier ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:38:15 AM EDT
34.40USD+0.409%(+0.14)216,010
33.25Bid34.55Ask1.30SpreadYNOT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.40 | 34.40 | 34.40 | 34.40 | +0.370% | 216,010 | 0.000% |
| 2026-10-02 | 34.34 | 34.42 | 34.20 | 34.27 | +1.629% | 15,452 | +0.370% |
| 2026-10-01 | 33.62 | 33.86 | 33.35 | 33.72 | +0.770% | 19,266 | +2.005% |
| 2026-09-30 | 33.52 | 33.58 | 33.46 | 33.47 | -0.101% | 16,794 | +2.791% |
| 2026-09-29 | 33.67 | 33.67 | 33.36 | 33.50 | +0.517% | 17,702 | +2.687% |
| 2026-09-28 | 33.76 | 33.76 | 33.08 | 33.33 | -1.410% | 25,080 | +3.218% |
| 2026-09-25 | 33.68 | 33.93 | 33.66 | 33.80 | +0.460% | 22,482 | +1.762% |
| 2026-09-24 | 33.57 | 33.81 | 33.40 | 33.65 | -0.530% | 33,964 | +2.230% |
| 2026-09-23 | 34.32 | 34.32 | 33.78 | 33.83 | -1.410% | 22,323 | +1.689% |
| 2026-09-22 | 34.07 | 34.32 | 33.97 | 34.31 | +0.549% | 27,171 | +0.255% |
| 2026-09-21 | 33.76 | 34.17 | 33.70 | 34.13 | +2.863% | 20,303 | +0.805% |
| 2026-09-18 | 33.08 | 33.19 | 32.77 | 33.18 | +0.824% | 19,574 | +3.691% |
| 2026-09-17 | 32.91 | 32.96 | 32.85 | 32.90 | +2.375% | 15,253 | +4.545% |
| 2026-09-16 | 32.42 | 33.11 | 31.91 | 32.14 | +0.414% | 14,517 | +7.028% |
| 2026-09-15 | 32.28 | 32.28 | 32.00 | 32.01 | -0.532% | 9,595 | +7.470% |
| 2026-09-14 | 32.70 | 32.70 | 31.94 | 32.18 | -2.677% | 10,676 | +6.899% |
| 2026-09-11 | 32.92 | 33.15 | 32.92 | 33.07 | +1.163% | 11,813 | +4.037% |
| 2026-09-10 | 33.37 | 33.37 | 32.67 | 32.69 | -2.051% | 20,973 | +5.247% |
| 2026-09-09 | 33.48 | 33.55 | 33.31 | 33.37 | -0.304% | 12,940 | +3.089% |
| 2026-09-08 | 33.56 | 33.70 | 33.31 | 33.47 | +0.949% | 27,523 | +2.775% |
| 2026-09-04 | 32.82 | 33.19 | 32.82 | 33.16 | +1.493% | 31,218 | +3.750% |
| 2026-09-03 | 32.44 | 32.71 | 32.24 | 32.67 | +1.357% | 35,204 | +5.299% |
| 2026-09-02 | 31.95 | 32.23 | 31.91 | 32.23 | +0.672% | 16,296 | +6.728% |
| 2026-09-01 | 32.76 | 32.76 | 31.99 | 32.02 | -1.836% | 27,373 | +7.445% |
| 2026-08-31 | 32.52 | 32.65 | 32.43 | 32.62 | +0.370% | 23,862 | +5.472% |
| 2026-08-28 | 32.90 | 32.97 | 32.47 | 32.49 | -1.590% | 16,643 | +5.862% |
| 2026-08-27 | 32.74 | 33.04 | 32.74 | 33.02 | +1.687% | 13,728 | +4.179% |
| 2026-08-26 | 32.46 | 32.51 | 32.31 | 32.47 | +0.254% | 50,245 | +5.937% |
| 2026-08-25 | 32.46 | 32.46 | 32.17 | 32.39 | +1.227% | 19,418 | +6.206% |
| 2026-08-24 | 32.68 | 32.75 | 31.78 | 32.00 | -2.089% | 26,429 | +7.509% |
| 2026-08-21 | 32.47 | 32.72 | 32.38 | 32.68 | +1.271% | 23,957 | +5.263% |
| 2026-08-20 | 32.40 | 32.40 | 32.13 | 32.27 | -0.402% | 13,010 | +6.602% |
| 2026-08-19 | 32.62 | 32.62 | 32.12 | 32.40 | -0.865% | 20,885 | +6.173% |
| 2026-08-18 | 32.92 | 32.92 | 32.54 | 32.68 | -3.244% | 134,769 | +5.255% |
| 2026-08-17 | 33.91 | 33.99 | 33.77 | 33.78 | +0.691% | 10,896 | +1.840% |
| 2026-08-14 | 33.73 | 33.79 | 33.44 | 33.55 | +0.127% | 23,111 | +2.544% |
| 2026-08-13 | 33.28 | 33.66 | 33.28 | 33.50 | +0.663% | 43,424 | +2.674% |
| 2026-08-12 | 33.23 | 33.41 | 33.20 | 33.28 | +2.019% | 12,866 | +3.355% |
| 2026-08-11 | 32.71 | 32.86 | 32.51 | 32.62 | +0.060% | 27,179 | +5.442% |
| 2026-08-10 | 32.73 | 32.86 | 32.60 | 32.60 | -0.600% | 9,174 | +5.505% |
| 2026-08-07 | 32.99 | 32.99 | 32.37 | 32.80 | +1.552% | 14,244 | +4.873% |
| 2026-08-06 | 32.34 | 32.65 | 32.27 | 32.30 | -1.258% | 8,944 | +6.501% |
| 2026-08-05 | 32.82 | 33.20 | 32.70 | 32.71 | -0.906% | 14,784 | +5.161% |
| 2026-08-04 | 32.64 | 33.07 | 32.52 | 33.01 | +3.890% | 15,858 | +4.207% |
| 2026-08-03 | 30.74 | 31.79 | 30.74 | 31.77 | +2.327% | 219,561 | +8.261% |
| 2026-07-31 | 31.30 | 31.30 | 30.66 | 31.05 | +1.849% | 1,280,894 | +10.780% |
| 2026-07-30 | 29.88 | 30.54 | 29.88 | 30.49 | +5.377% | 43,991 | +12.829% |
| 2026-07-29 | 29.20 | 29.80 | 28.90 | 28.93 | -2.664% | 10,527 | +18.896% |
| 2026-07-28 | 29.43 | 29.80 | 29.43 | 29.72 | -1.642% | 7,660 | +15.728% |
| 2026-07-27 | 30.74 | 30.74 | 29.91 | 30.22 | -0.052% | 14,878 | +13.829% |
| 2026-07-24 | 30.60 | 30.65 | 30.24 | 30.24 | -1.756% | 13,828 | +13.769% |
| 2026-07-23 | 30.60 | 31.08 | 30.53 | 30.78 | -1.929% | 17,553 | +11.771% |
| 2026-07-22 | 31.60 | 31.60 | 31.27 | 31.38 | -0.673% | 243,329 | +9.615% |
| 2026-07-21 | 33.80 | 33.80 | 31.26 | 31.59 | +2.349% | 188,773 | +8.878% |
| 2026-07-20 | 31.08 | 31.18 | 30.81 | 30.87 | +0.603% | 125,952 | +11.435% |
| 2026-07-17 | 30.01 | 31.00 | 29.94 | 30.68 | -1.150% | 72,576 | +12.107% |
| 2026-07-16 | 32.04 | 32.04 | 31.04 | 31.04 | -2.950% | 73,198 | +10.818% |
| 2026-07-15 | 32.44 | 32.44 | 31.55 | 31.99 | -0.370% | 26,039 | +7.549% |
| 2026-07-14 | 32.36 | 32.36 | 31.71 | 32.10 | +1.565% | 16,480 | +7.150% |
| 2026-07-13 | 32.01 | 32.04 | 31.56 | 31.61 | -2.129% | 7,582 | +8.827% |
| 2026-07-10 | 32.26 | 32.35 | 32.12 | 32.30 | -0.016% | 12,969 | +6.510% |
| 2026-07-09 | 32.28 | 32.41 | 32.04 | 32.30 | +1.272% | 25,378 | +6.493% |
| 2026-07-08 | 31.58 | 31.91 | 31.28 | 31.90 | +0.734% | 9,065 | +7.847% |
| 2026-07-07 | 32.08 | 32.08 | 31.52 | 31.66 | -2.163% | 10,795 | +8.638% |
| 2026-07-06 | 32.22 | 32.57 | 32.22 | 32.36 | +1.607% | 15,041 | +6.288% |
| 2026-07-02 | 32.45 | 32.61 | 31.59 | 31.85 | -1.491% | 10,195 | +7.996% |
| 2026-07-01 | 32.49 | 32.71 | 32.34 | 32.34 | -2.399% | 20,154 | +6.386% |
| 2026-06-30 | 32.48 | 33.52 | 32.48 | 33.13 | +2.138% | 7,670 | +3.833% |
| 2026-06-29 | 31.66 | 32.46 | 31.66 | 32.44 | +2.632% | 7,327 | +6.053% |
| 2026-06-26 | 31.56 | 31.83 | 31.54 | 31.60 | -1.185% | 9,096 | +8.845% |
| 2026-06-25 | 32.48 | 32.48 | 31.90 | 31.98 | +0.734% | 11,139 | +7.555% |
| 2026-06-24 | 31.86 | 32.22 | 31.66 | 31.75 | -0.868% | 7,492 | +8.345% |
| 2026-06-23 | 31.79 | 32.42 | 31.79 | 32.03 | -3.515% | 13,263 | +7.405% |
| 2026-06-22 | 33.76 | 33.76 | 33.07 | 33.20 | -0.841% | 12,811 | +3.630% |
| 2026-06-18 | 33.27 | 33.48 | 33.24 | 33.48 | +2.323% | 5,200 | +2.758% |
| 2026-06-17 | 33.26 | 33.35 | 32.67 | 32.72 | -0.715% | 7,390 | +5.145% |
| 2026-06-16 | 33.55 | 33.55 | 32.93 | 32.95 | -1.228% | 9,347 | +4.393% |
| 2026-06-15 | 33.34 | 33.48 | 33.24 | 33.36 | +3.169% | 12,233 | +3.110% |
| 2026-06-12 | 32.32 | 32.47 | 31.90 | 32.34 | +0.552% | 12,849 | +6.378% |
| 2026-06-11 | 31.30 | 32.18 | 31.17 | 32.16 | +3.248% | 16,447 | +6.965% |
| 2026-06-10 | 32.04 | 32.04 | 31.04 | 31.15 | -2.779% | 16,107 | +10.439% |
| 2026-06-09 | 32.86 | 32.86 | 31.17 | 32.04 | -1.512% | 15,363 | +7.370% |
| 2026-06-08 | 32.82 | 32.82 | 32.44 | 32.53 | +1.198% | 13,969 | +5.746% |
| 2026-06-05 | 33.15 | 33.15 | 32.06 | 32.15 | -5.779% | 14,833 | +7.012% |
| 2026-06-04 | 33.53 | 34.24 | 33.53 | 34.12 | -0.548% | 9,609 | +0.828% |
| 2026-06-03 | 34.97 | 34.97 | 34.22 | 34.31 | -1.879% | 11,851 | +0.275% |
| 2026-06-02 | 34.82 | 35.02 | 34.81 | 34.96 | +0.914% | 8,013 | -1.609% |
| 2026-06-01 | 34.14 | 34.80 | 34.04 | 34.65 | +2.020% | 11,454 | -0.710% |
| 2026-05-29 | 33.84 | 33.96 | 33.63 | 33.96 | +1.086% | 330,816 | +1.296% |
| 2026-05-28 | 33.22 | 33.66 | 33.11 | 33.60 | +1.206% | 7,921 | +2.395% |
| 2026-05-27 | 33.45 | 33.45 | 32.97 | 33.20 | -0.762% | 8,659 | +3.630% |
| 2026-05-26 | 33.55 | 33.55 | 33.33 | 33.45 | +2.110% | 5,277 | +2.841% |
| 2026-05-22 | 32.77 | 32.96 | 32.72 | 32.76 | +0.322% | 17,344 | +5.010% |
| 2026-05-21 | 32.31 | 32.83 | 32.29 | 32.65 | +1.102% | 12,883 | +5.349% |
| 2026-05-20 | 31.86 | 32.35 | 31.86 | 32.30 | +1.884% | 68,445 | +6.509% |
| 2026-05-19 | 31.65 | 31.97 | 31.59 | 31.70 | -1.303% | 6,442 | +8.516% |
| 2026-05-18 | 32.48 | 32.48 | 31.90 | 32.12 | -1.173% | 4,881 | +7.102% |
| 2026-05-15 | 32.53 | 32.77 | 32.50 | 32.50 | -2.476% | 5,130 | +5.845% |
| 2026-05-14 | 33.06 | 33.41 | 32.96 | 33.33 | +0.827% | 8,624 | +3.225% |
| 2026-05-13 | 32.68 | 33.13 | 32.68 | 33.05 | +1.043% | 10,917 | +4.078% |
| 2026-05-12 | 32.73 | 33.02 | 32.18 | 32.71 | -1.333% | 10,124 | +5.164% |
| 2026-05-11 | 33.02 | 33.25 | 33.01 | 33.15 | +0.675% | 11,027 | +3.762% |
| 2026-05-08 | 32.72 | 32.93 | 32.66 | 32.93 | +1.625% | 8,007 | +4.463% |
| 2026-05-07 | 32.78 | 32.96 | 32.37 | 32.40 | -1.479% | 6,998 | +6.161% |
| 2026-05-06 | 32.41 | 32.89 | 32.38 | 32.89 | +2.798% | 14,580 | +4.591% |
| 2026-05-05 | 32.00 | 32.03 | 31.98 | 32.00 | +1.082% | 12,698 | +7.517% |
| 2026-05-04 | 31.79 | 31.84 | 31.46 | 31.65 | +0.270% | 17,973 | +8.680% |
| 2026-05-01 | 32.33 | 32.33 | 31.45 | 31.57 | +0.741% | 18,891 | +8.974% |
| 2026-04-30 | 30.88 | 31.34 | 30.75 | 31.34 | +2.277% | 50,601 | +9.781% |
| 2026-04-29 | 30.61 | 30.71 | 30.43 | 30.64 | -0.393% | 33,061 | +12.280% |
| 2026-04-28 | 30.66 | 30.84 | 30.56 | 30.76 | -2.300% | 21,430 | +11.839% |
| 2026-04-27 | 31.24 | 31.50 | 31.22 | 31.48 | +0.057% | 9,546 | +9.267% |
| 2026-04-24 | 31.16 | 31.51 | 31.06 | 31.46 | +1.942% | 13,740 | +9.330% |
| 2026-04-23 | 31.13 | 31.22 | 30.56 | 30.87 | -1.392% | 9,527 | +11.453% |
| 2026-04-22 | 31.16 | 31.30 | 31.05 | 31.30 | +2.462% | 52,932 | +9.901% |
| 2026-04-21 | 30.99 | 31.04 | 30.54 | 30.55 | -0.825% | 5,688 | +12.607% |
| 2026-04-20 | 30.67 | 30.81 | 30.65 | 30.80 | -0.259% | 12,104 | +11.678% |
| 2026-04-17 | 30.99 | 31.03 | 30.81 | 30.88 | +1.473% | 5,277 | +11.389% |
| 2026-04-16 | 30.32 | 30.47 | 30.20 | 30.43 | +0.414% | 7,111 | +13.029% |
| 2026-04-15 | 30.16 | 30.31 | 30.00 | 30.31 | +1.031% | 4,219 | +13.497% |
| 2026-04-14 | 29.80 | 30.03 | 29.80 | 30.00 | +2.434% | 71,712 | +14.667% |
| 2026-04-13 | 28.79 | 29.29 | 28.79 | 29.29 | +1.923% | 6,942 | +17.458% |
| 2026-04-10 | 28.82 | 28.89 | 28.72 | 28.73 | +0.563% | 5,012 | +19.717% |
| 2026-04-09 | 28.35 | 28.58 | 28.17 | 28.57 | +0.921% | 6,197 | +20.391% |
| 2026-04-08 | 28.35 | 28.47 | 28.21 | 28.31 | +4.112% | 6,435 | +21.500% |
| 2026-04-07 | 26.88 | 27.23 | 26.73 | 27.19 | -1.214% | 8,831 | +26.496% |
| 2026-04-06 | 27.61 | 27.61 | 26.82 | 27.53 | +2.014% | 17,777 | +24.960% |
| 2026-04-02 | 26.55 | 27.03 | 26.55 | 26.99 | -0.332% | 31,003 | +27.477% |
| 2026-04-01 | 27.00 | 27.29 | 26.98 | 27.07 | +1.954% | 4,139 | +27.054% |
| 2026-03-31 | 26.00 | 26.56 | 25.85 | 26.56 | +4.754% | 8,661 | +29.537% |
| 2026-03-30 | 25.88 | 25.88 | 25.19 | 25.35 | -1.923% | 10,442 | +35.695% |
| 2026-03-27 | 26.36 | 26.36 | 25.82 | 25.85 | -1.910% | 5,856 | +33.085% |
| 2026-03-26 | 26.88 | 27.05 | 26.35 | 26.35 | -3.806% | 5,070 | +30.544% |
| 2026-03-25 | 27.63 | 27.63 | 27.39 | 27.39 | +0.819% | 3,883 | +25.576% |
| 2026-03-24 | 27.06 | 27.31 | 27.06 | 27.17 | -1.008% | 6,818 | +26.604% |
| 2026-03-23 | 27.73 | 27.92 | 27.36 | 27.45 | +2.156% | 6,508 | +25.327% |
| 2026-03-20 | 27.38 | 27.38 | 26.87 | 26.87 | -2.916% | 5,367 | +28.029% |
| 2026-03-19 | 27.12 | 27.71 | 27.12 | 27.68 | -0.326% | 4,118 | +24.295% |
| 2026-03-18 | 28.20 | 28.20 | 27.77 | 27.77 | -1.446% | 9,982 | +23.890% |
| 2026-03-17 | 28.15 | 28.19 | 28.06 | 28.17 | +0.681% | 14,820 | +22.099% |
| 2026-03-16 | 28.04 | 28.12 | 27.86 | 27.98 | +1.955% | 4,038 | +22.931% |
| 2026-03-13 | 27.90 | 28.00 | 27.43 | 27.45 | -0.773% | 8,507 | +25.335% |
| 2026-03-12 | 27.95 | 28.04 | 27.64 | 27.66 | -2.010% | 7,902 | +24.367% |
| 2026-03-11 | 28.20 | 28.32 | 28.09 | 28.23 | +0.403% | 9,095 | +21.867% |
| 2026-03-10 | 28.09 | 28.47 | 27.95 | 28.11 | +0.546% | 8,282 | +22.359% |
| 2026-03-09 | 27.09 | 27.98 | 26.94 | 27.96 | +1.930% | 8,835 | +23.027% |
| 2026-03-06 | 27.48 | 27.83 | 27.43 | 27.43 | -2.146% | 10,425 | +25.401% |
| 2026-03-05 | 28.09 | 28.09 | 27.66 | 28.03 | -0.831% | 6,889 | +22.711% |
| 2026-03-04 | 28.03 | 28.33 | 28.03 | 28.27 | +2.043% | 9,980 | +21.691% |
| 2026-03-03 | 27.73 | 27.82 | 27.19 | 27.70 | -2.365% | 15,230 | +24.177% |
| 2026-03-02 | 28.15 | 28.53 | 28.12 | 28.37 | -0.049% | 16,692 | +21.241% |
| 2026-02-27 | 28.42 | 28.45 | 28.17 | 28.39 | -0.634% | 6,362 | +21.181% |
| 2026-02-26 | 28.99 | 29.01 | 28.20 | 28.57 | -1.438% | 10,177 | +20.414% |
| 2026-02-25 | 28.89 | 29.09 | 28.86 | 28.98 | +1.719% | 8,684 | +18.682% |
| 2026-02-24 | 28.28 | 28.52 | 28.28 | 28.50 | +1.334% | 17,574 | +20.723% |
| 2026-02-23 | 28.53 | 28.53 | 28.07 | 28.12 | -1.746% | 4,575 | +22.333% |
| 2026-02-20 | 28.46 | 28.80 | 28.28 | 28.62 | +0.723% | 21,316 | +20.197% |
| 2026-02-19 | 28.42 | 28.45 | 28.24 | 28.41 | -0.034% | 19,818 | +21.066% |
| 2026-02-18 | 28.70 | 28.70 | 28.30 | 28.42 | +1.201% | 4,620 | +21.024% |
| 2026-02-17 | 27.96 | 28.23 | 27.70 | 28.09 | -0.377% | 10,541 | +22.478% |
| 2026-02-13 | 28.20 | 28.39 | 27.84 | 28.19 | +0.555% | 12,360 | +22.016% |
| 2026-02-12 | 28.70 | 28.70 | 28.02 | 28.04 | -2.123% | 17,020 | +22.692% |
| 2026-02-11 | 28.96 | 28.96 | 28.37 | 28.65 | +0.191% | 18,253 | +20.087% |
| 2026-02-10 | 29.00 | 29.00 | 28.59 | 28.59 | -0.646% | 39,506 | +20.317% |
| 2026-02-09 | 28.48 | 28.90 | 28.45 | 28.78 | +1.992% | 34,510 | +19.539% |
| 2026-02-06 | 27.77 | 28.27 | 27.77 | 28.22 | +3.216% | 52,971 | +21.920% |
| 2026-02-05 | 27.50 | 27.64 | 27.16 | 27.34 | -2.320% | 27,714 | +25.841% |
| 2026-02-04 | 29.14 | 29.14 | 27.66 | 27.99 | -3.665% | 13,015 | +22.922% |
| 2026-02-03 | 29.29 | 29.52 | 28.71 | 29.05 | -1.235% | 16,750 | +18.417% |
| 2026-02-02 | 29.55 | 29.61 | 29.41 | 29.41 | +0.388% | 16,792 | +16.955% |
| 2026-01-30 | 29.81 | 29.87 | 29.24 | 29.30 | -2.410% | 5,783 | +17.409% |
| 2026-01-29 | 30.07 | 30.07 | 28.53 | 30.02 | -0.649% | 22,683 | +14.579% |
| 2026-01-28 | 30.09 | 30.29 | 30.09 | 30.22 | +0.502% | 481,485 | +13.835% |
| 2026-01-27 | 29.96 | 30.09 | 29.96 | 30.07 | +1.599% | 33,801 | +14.407% |
| 2026-01-26 | 29.71 | 29.76 | 29.59 | 29.59 | +0.007% | 7,272 | +16.236% |
| 2026-01-23 | 29.58 | 29.75 | 29.53 | 29.59 | +0.374% | 11,731 | +16.244% |
| 2026-01-22 | 29.35 | 29.55 | 29.35 | 29.48 | +0.811% | 4,664 | +16.679% |
| 2026-01-21 | 29.05 | 29.44 | 28.86 | 29.25 | +1.154% | 8,541 | +17.625% |
| 2026-01-20 | 29.18 | 29.32 | 28.90 | 28.91 | -2.753% | 8,088 | +18.983% |
| 2026-01-16 | 29.70 | 29.75 | 29.69 | 29.73 | +0.322% | 4,508 | +15.708% |
| 2026-01-15 | 29.70 | 29.92 | 29.63 | 29.63 | +0.422% | 16,461 | +16.080% |
| 2026-01-14 | 29.38 | 29.51 | 29.35 | 29.51 | -0.883% | 12,388 | +16.570% |
| 2026-01-13 | 29.78 | 29.89 | 29.73 | 29.77 | -0.281% | 291,306 | +15.541% |
| 2026-01-12 | 29.61 | 29.86 | 29.61 | 29.86 | +1.128% | 4,515 | +15.216% |
| 2026-01-09 | 29.47 | 29.53 | 29.44 | 29.52 | +1.371% | 3,296 | +16.515% |
| 2026-01-08 | 29.09 | 29.12 | 29.03 | 29.12 | -0.580% | 7,451 | +18.113% |
| 2026-01-07 | 29.40 | 29.45 | 29.29 | 29.29 | -0.456% | 3,372 | +17.428% |
| 2026-01-06 | 29.25 | 29.43 | 29.25 | 29.43 | +1.218% | 7,161 | +16.893% |
| 2026-01-05 | 29.14 | 29.16 | 29.05 | 29.07 | +1.651% | 2,018 | +18.317% |
| 2026-01-02 | 28.44 | 28.64 | 28.43 | 28.60 | +1.409% | 2,722 | +20.270% |
| 2025-12-31 | 28.40 | 28.40 | 28.20 | 28.20 | -0.853% | 3,989 | +21.965% |
| 2025-12-30 | 28.52 | 28.64 | 28.45 | 28.45 | -0.168% | 2,979 | +20.925% |
| 2025-12-29 | 28.47 | 28.54 | 28.43 | 28.50 | -0.744% | 5,387 | +20.721% |
| 2025-12-26 | 28.63 | 28.77 | 28.63 | 28.71 | -0.079% | 2,714 | +19.823% |
| 2025-12-24 | 28.66 | 28.73 | 28.61 | 28.73 | +0.192% | 2,506 | +19.728% |
| 2025-12-23 | 28.57 | 28.68 | 28.55 | 28.68 | +0.461% | 3,956 | +19.958% |
| 2025-12-22 | 28.45 | 28.55 | 28.39 | 28.55 | +1.184% | 5,258 | +20.510% |
| 2025-12-19 | 28.16 | 28.23 | 28.15 | 28.21 | +1.734% | 2,705 | +21.937% |
| 2025-12-18 | 27.85 | 27.92 | 27.72 | 27.73 | +1.831% | 6,035 | +24.052% |
| 2025-12-17 | 27.82 | 27.82 | 27.23 | 27.23 | -2.900% | 5,513 | +26.323% |
| 2025-12-16 | 27.87 | 28.05 | 27.79 | 28.05 | +0.469% | 4,919 | +22.660% |
| 2025-12-15 | 28.18 | 28.18 | 27.91 | 27.91 | -0.952% | 3,463 | +23.236% |
| 2025-12-12 | 28.58 | 28.58 | 28.04 | 28.18 | -2.948% | 16,499 | +22.062% |
| 2025-12-11 | 28.77 | 29.04 | 28.69 | 29.04 | -0.388% | 5,470 | +18.464% |
| 2025-12-10 | 28.93 | 29.15 | 28.88 | 29.15 | +0.430% | 3,827 | +18.004% |
| 2025-12-09 | 29.05 | 29.07 | 29.00 | 29.03 | +0.286% | 56,492 | +18.512% |
| 2025-12-08 | 28.89 | 29.02 | 28.86 | 28.94 | +0.157% | 5,088 | +18.851% |
| 2025-12-05 | 29.00 | 29.02 | 28.81 | 28.90 | +0.384% | 2,983 | +19.038% |
| 2025-12-04 | 28.72 | 28.81 | 28.68 | 28.79 | +0.732% | 7,397 | +19.495% |
| 2025-12-03 | 28.33 | 28.61 | 28.33 | 28.58 | +0.083% | 4,902 | +20.369% |
| 2025-12-02 | 28.68 | 28.76 | 28.41 | 28.55 | +0.661% | 4,273 | +20.469% |
| 2025-12-01 | 28.37 | 28.54 | 28.33 | 28.37 | -1.022% | 3,254 | +21.266% |
| 2025-11-28 | 28.55 | 28.66 | 28.53 | 28.66 | +0.820% | 2,284 | +20.026% |
| 2025-11-26 | 28.28 | 28.48 | 28.28 | 28.43 | +1.172% | 3,251 | +21.010% |
| 2025-11-25 | 27.63 | 28.10 | 27.63 | 28.10 | +0.492% | 5,700 | +22.428% |
| 2025-11-24 | 27.84 | 27.96 | 27.82 | 27.96 | +3.633% | 2,554 | +23.030% |
| 2025-11-21 | 26.75 | 27.27 | 26.65 | 26.98 | +0.211% | 5,808 | +27.500% |
| 2025-11-20 | 28.39 | 28.49 | 26.92 | 26.92 | -2.995% | 4,833 | +27.768% |
| 2025-11-19 | 27.36 | 28.07 | 27.36 | 27.75 | +0.780% | 6,772 | +23.942% |
| 2025-11-18 | 27.36 | 27.70 | 27.25 | 27.54 | -1.402% | 11,032 | +24.908% |
| 2025-11-17 | 28.09 | 28.30 | 27.81 | 27.93 | -0.868% | 1,980 | +23.158% |
| 2025-11-14 | 28.00 | 28.46 | 28.00 | 28.18 | -0.042% | 3,972 | +22.088% |
| 2025-11-13 | 28.70 | 28.70 | 28.09 | 28.19 | -3.196% | 4,412 | +22.037% |
| 2025-11-12 | 29.24 | 29.37 | 29.02 | 29.12 | -0.335% | 2,603 | +18.137% |
| 2025-11-11 | 29.20 | 29.30 | 29.13 | 29.22 | -1.127% | 3,991 | +17.740% |
| 2025-11-10 | 29.23 | 29.55 | 29.20 | 29.55 | +2.589% | 3,981 | +16.413% |
| 2025-11-07 | 28.36 | 28.80 | 28.08 | 28.80 | -0.194% | 2,678 | +19.427% |
| 2025-11-06 | 29.15 | 29.17 | 28.84 | 28.86 | -2.007% | 5,575 | +19.195% |
| 2025-11-05 | 29.38 | 29.61 | 29.38 | 29.45 | +0.781% | 3,750 | +16.803% |
| 2025-11-04 | 29.62 | 29.69 | 29.22 | 29.22 | -2.811% | 4,461 | +17.715% |
| 2025-11-03 | 30.18 | 30.23 | 30.01 | 30.07 | +0.242% | 4,837 | +14.406% |
| 2025-10-31 | 30.16 | 30.16 | 29.87 | 30.00 | +0.645% | 4,903 | +14.682% |
| 2025-10-30 | 29.89 | 30.02 | 29.80 | 29.80 | -2.106% | 1,961 | +15.422% |
| 2025-10-29 | 30.38 | 30.47 | 30.25 | 30.45 | +1.012% | 17,242 | +12.990% |
| 2025-10-28 | 29.94 | 30.21 | 29.92 | 30.14 | +0.624% | 6,834 | +14.134% |
| 2025-10-27 | 29.96 | 29.96 | 29.81 | 29.95 | +1.999% | 4,208 | +14.847% |
| 2025-10-24 | 29.30 | 29.45 | 29.26 | 29.37 | +1.700% | 7,113 | +17.143% |
| 2025-10-23 | 28.80 | 28.94 | 28.80 | 28.88 | +1.501% | 3,477 | +19.134% |
| 2025-10-22 | 28.83 | 28.83 | 28.27 | 28.45 | -1.317% | 2,009 | +20.923% |
| 2025-10-21 | 28.75 | 28.89 | 28.75 | 28.83 | -0.412% | 3,976 | +19.331% |
| 2025-10-20 | 28.68 | 29.05 | 28.68 | 28.95 | +1.073% | 8,653 | +18.839% |
| 2025-10-17 | 28.68 | 28.73 | 28.39 | 28.64 | -0.238% | 6,963 | +20.114% |
| 2025-10-16 | 28.99 | 29.11 | 28.58 | 28.71 | -0.381% | 16,401 | +19.829% |
| 2025-10-15 | 29.06 | 29.07 | 28.51 | 28.82 | +0.799% | 2,691 | +19.372% |
| 2025-10-14 | 28.59 | 28.78 | 28.43 | 28.59 | -1.433% | 2,673 | +20.326% |
| 2025-10-13 | 28.84 | 29.03 | 28.76 | 29.00 | +2.853% | 3,622 | +18.602% |
| 2025-10-10 | 28.97 | 28.97 | 28.20 | 28.20 | -4.094% | 1,464 | +21.986% |
| 2025-10-09 | 29.29 | 29.40 | 29.21 | 29.40 | -0.115% | 5,688 | +16.992% |
| 2025-10-08 | 29.22 | 29.44 | 29.20 | 29.44 | +1.614% | 3,342 | +16.857% |
| 2025-10-07 | 29.24 | 29.24 | 28.83 | 28.97 | -0.811% | 3,864 | +18.744% |
| 2025-10-06 | 29.10 | 29.30 | 29.07 | 29.21 | +1.323% | 5,272 | +17.781% |
| 2025-10-03 | 29.02 | 29.08 | 28.68 | 28.83 | -0.416% | 25,364 | +19.339% |
| 2025-10-02 | 28.78 | 28.95 | 28.76 | 28.95 | +0.754% | 3,484 | +18.843% |
| 2025-10-01 | 28.39 | 28.73 | 28.39 | 28.73 | +1.040% | 3,195 | +19.739% |
| 2025-09-30 | 28.20 | 28.43 | 28.19 | 28.43 | +0.523% | 4,721 | +20.984% |
| 2025-09-29 | 28.48 | 28.48 | 28.29 | 28.29 | +0.642% | 2,884 | +21.617% |
| 2025-09-26 | 27.89 | 28.11 | 27.89 | 28.11 | +0.212% | 3,349 | +22.398% |
| 2025-09-25 | 27.74 | 28.14 | 27.74 | 28.05 | -0.776% | 6,124 | +22.657% |
| 2025-09-24 | 28.39 | 28.39 | 28.15 | 28.26 | -0.560% | 59,652 | +21.706% |
| 2025-09-23 | 28.60 | 28.60 | 28.36 | 28.42 | -0.908% | 3,721 | +21.024% |
| 2025-09-22 | 28.50 | 28.70 | 28.50 | 28.68 | +0.367% | 1,730 | +19.925% |
| 2025-09-19 | 28.47 | 28.58 | 28.41 | 28.58 | +0.544% | 1,962 | +20.365% |
| 2025-09-18 | 28.40 | 28.52 | 28.40 | 28.43 | +1.407% | 3,474 | +21.020% |
| 2025-09-17 | 28.03 | 28.04 | 27.77 | 28.03 | -0.509% | 6,361 | +22.723% |
| 2025-09-16 | 28.10 | 28.18 | 28.09 | 28.17 | +0.103% | 6,044 | +22.099% |
| 2025-09-15 | 28.04 | 28.14 | 28.03 | 28.14 | +1.112% | 2,724 | +22.224% |
| 2025-09-12 | 27.81 | 27.87 | 27.78 | 27.84 | +0.308% | 1,575 | +23.583% |
| 2025-09-11 | 28.19 | 28.19 | 27.75 | 27.75 | +0.027% | 3,827 | +23.964% |
| 2025-09-10 | 27.52 | 27.88 | 27.52 | 27.74 | +2.060% | 5,050 | +23.997% |
| 2025-09-09 | 27.02 | 27.18 | 26.98 | 27.18 | +0.851% | 4,374 | +26.552% |
| 2025-09-08 | 27.03 | 27.03 | 26.95 | 26.95 | +1.248% | 2,403 | +27.629% |
| 2025-09-05 | 26.35 | 26.62 | 26.33 | 26.62 | +0.365% | 6,107 | +29.222% |
| 2025-09-04 | 26.12 | 26.52 | 26.12 | 26.52 | +1.128% | 6,033 | +29.694% |
| 2025-09-03 | 26.24 | 26.26 | 26.07 | 26.23 | +0.918% | 4,255 | +31.157% |
| 2025-09-02 | 25.82 | 25.99 | 25.66 | 25.99 | -0.759% | 4,939 | +32.361% |
| 2025-08-29 | 26.16 | 26.21 | 26.15 | 26.19 | -1.856% | 2,575 | +31.356% |
| 2025-08-28 | 26.64 | 26.71 | 26.61 | 26.68 | +1.058% | 4,030 | +28.919% |
| 2025-08-27 | 26.29 | 26.40 | 26.29 | 26.40 | +0.204% | 2,528 | +30.282% |
| 2025-08-26 | 26.23 | 26.35 | 26.23 | 26.35 | +0.440% | 4,226 | +30.548% |
| 2025-08-25 | 26.26 | 26.36 | 26.23 | 26.23 | +0.037% | 4,101 | +31.123% |
| 2025-08-22 | 26.04 | 26.30 | 26.04 | 26.23 | +1.977% | 1,873 | +31.171% |
| 2025-08-21 | 25.81 | 25.81 | 25.45 | 25.72 | -0.427% | 2,788 | +33.764% |
| 2025-08-20 | 25.38 | 25.83 | 25.38 | 25.83 | -0.631% | 7,270 | +33.192% |
| 2025-08-19 | 26.25 | 26.30 | 25.92 | 25.99 | -2.342% | 3,088 | +32.351% |
| 2025-08-18 | 26.50 | 26.61 | 26.50 | 26.61 | +0.132% | 3,621 | +29.251% |
| 2025-08-15 | 26.67 | 26.67 | 26.58 | 26.58 | -0.467% | 2,339 | +29.423% |
| 2025-08-14 | 26.74 | 26.74 | 26.63 | 26.70 | -0.090% | 1,936 | +28.819% |
| 2025-08-13 | 26.79 | 26.79 | 26.51 | 26.73 | -0.241% | 2,598 | +28.703% |
| 2025-08-12 | 26.49 | 26.79 | 26.49 | 26.79 | +1.566% | 2,091 | +28.393% |
| 2025-08-11 | 26.57 | 26.60 | 26.38 | 26.38 | -0.375% | 2,718 | +30.404% |
| 2025-08-08 | 26.49 | 26.51 | 26.43 | 26.48 | +0.443% | 2,042 | +29.914% |
| 2025-08-07 | 26.49 | 26.49 | 26.14 | 26.36 | +0.121% | 4,019 | +30.490% |
| 2025-08-06 | 26.00 | 26.33 | 26.00 | 26.33 | +1.125% | 3,180 | +30.648% |
| 2025-08-05 | 26.31 | 26.31 | 26.04 | 26.04 | -0.771% | 3,242 | +32.119% |
| 2025-08-04 | 26.08 | 26.24 | 26.05 | 26.24 | +2.219% | 2,679 | +31.100% |
| 2025-08-01 | 25.72 | 25.73 | 25.61 | 25.67 | -2.620% | 4,409 | +34.009% |
| 2025-07-31 | 26.57 | 26.66 | 26.36 | 26.36 | +0.176% | 2,031,851 | +30.498% |
| 2025-07-30 | 26.31 | 26.31 | 26.31 | 26.31 | +0.530% | 0 | +30.728% |
| 2025-07-29 | 26.18 | 26.18 | 26.18 | 26.18 | -0.338% | 0 | +31.420% |
| 2025-07-28 | 26.26 | 26.26 | 26.26 | 26.26 | +0.537% | 0 | +30.975% |
| 2025-07-25 | 26.12 | 26.12 | 26.12 | 26.12 | +0.413% | 22 | +31.679% |
| 2025-07-24 | 26.02 | 26.02 | 26.02 | 26.02 | +0.616% | 1 | +32.223% |
| 2025-07-23 | 25.86 | 25.86 | 25.86 | 25.86 | +0.963% | 0 | +33.037% |
| 2025-07-22 | 25.56 | 25.61 | 25.56 | 25.61 | -1.059% | 103 | +34.318% |
| 2025-07-21 | 25.94 | 25.95 | 25.89 | 25.89 | +0.361% | 1,194 | +32.895% |
| 2025-07-18 | 25.73 | 25.79 | 25.73 | 25.79 | -0.050% | 3,990 | +33.375% |
| 2025-07-17 | 25.80 | 25.80 | 25.80 | 25.80 | +1.046% | 203 | +33.309% |
| 2025-07-16 | 25.43 | 25.54 | 25.34 | 25.54 | -0.805% | 3,405 | +34.703% |
| 2025-07-15 | 25.38 | 25.75 | 25.38 | 25.75 | +1.738% | 9,643 | +33.618% |
| 2025-07-14 | 25.35 | 25.35 | 25.31 | 25.31 | +0.343% | 252 | +35.940% |
| 2025-07-11 | 25.16 | 25.22 | 25.13 | 25.22 | -0.014% | 7,490 | +36.406% |
| 2025-07-10 | 25.08 | 25.25 | 25.08 | 25.22 | 0.000% | 15,679 | +36.386% |