Dark

BTA
Beacon Tactical Alternatives Risk ETF
stock NYSE ETF

At Close

Sep 28, 2026

0.00USD0.000%(0.00)215

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

25.54USD0.000%(+25.54)4

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	25.4700	25.4700	25.4700	25.4700	0.000%	12	0.000%
2026-09-25	25.4000	25.4700	25.4000	25.4700	+0.473%	921	0.000%
2026-09-22	25.3500	25.3500	25.3500	25.3500	-0.977%	11	+0.473%
2026-09-17	25.6000	25.6000	25.6000	25.6000	0.000%	410	-0.508%
2026-09-11	25.6000	25.6000	25.6000	25.6000	+1.789%	192	-0.508%
2026-09-08	25.1500	25.1500	25.1500	25.1500	+1.493%	8,116	+1.272%
2026-08-28	24.8000	24.8100	24.7800	24.7800	+154.938%	210,690	+2.785%
2026-02-20	9.6700	9.7400	9.6700	9.7200	-0.103%	53,250	+162.037%
2026-02-19	9.7100	9.7800	9.6910	9.7300	-0.154%	25,691	+161.768%
2026-02-18	9.7200	9.7700	9.7200	9.7450	+0.051%	10,270	+161.365%
2026-02-17	9.7000	9.7750	9.6900	9.7400	+0.103%	67,785	+161.499%
2026-02-13	9.7000	9.7300	9.6900	9.7300	+0.206%	21,503	+161.768%
2026-02-12	9.7100	9.7299	9.7000	9.7100	0.000%	23,162	+162.307%
2026-02-11	9.7000	9.7200	9.7000	9.7100	+0.206%	30,447	+162.307%
2026-02-10	9.7000	9.7100	9.6900	9.6900	+0.103%	192,048	+162.848%
2026-02-09	9.6500	9.6999	9.6200	9.6800	+0.311%	30,118	+163.120%
2026-02-06	9.6000	9.6600	9.6000	9.6500	-0.669%	18,221	+163.938%
2026-02-05	9.6800	9.7300	9.6800	9.7150	0.000%	31,451	+162.172%
2026-02-04	9.6500	9.7200	9.6000	9.7150	+0.362%	24,984	+162.172%
2026-02-03	9.6000	9.6950	9.6000	9.6800	+0.833%	17,412	+163.120%
2026-02-02	9.6400	9.6550	9.5800	9.6000	+0.104%	82,195	+165.313%
2026-01-30	9.5300	9.6000	9.4800	9.5900	+0.841%	91,666	+165.589%
2026-01-29	9.4200	9.5100	9.4200	9.5100	+0.211%	8,039	+167.823%
2026-01-28	9.4699	9.5200	9.4426	9.4900	+0.211%	19,561	+168.388%
2026-01-27	9.4550	9.4899	9.4300	9.4700	+0.424%	22,955	+168.955%
2026-01-26	9.4600	9.4600	9.4200	9.4300	+0.106%	22,089	+170.095%
2026-01-23	9.4000	9.4500	9.4000	9.4200	-0.738%	57,203	+170.382%
2026-01-22	9.5000	9.5500	9.4800	9.4900	-0.836%	12,252	+168.388%
2026-01-21	9.4500	9.5700	9.4500	9.5700	+1.592%	30,766	+166.144%
2026-01-20	9.5700	9.5750	9.4200	9.4200	-2.282%	40,665	+170.382%
2026-01-16	9.6200	9.6500	9.6200	9.6400	+0.104%	42,333	+164.212%
2026-01-15	9.6000	9.6586	9.6000	9.6300	+0.313%	26,070	+164.486%
2026-01-14	9.5900	9.6150	9.5750	9.6000	+0.418%	11,095	+165.313%
2026-01-13	9.5600	9.6000	9.5400	9.5600	+0.210%	19,347	+166.423%
2026-01-12	9.5400	9.5600	9.5000	9.5400	0.000%	19,998	+166.981%
2026-01-09	9.5400	9.5400	9.5000	9.5400	+0.315%	23,301	+166.981%
2026-01-08	9.4000	9.5100	9.4000	9.5100	+1.170%	63,872	+167.823%
2026-01-07	9.3200	9.4500	9.3100	9.4000	+0.320%	89,510	+170.957%
2026-01-06	9.3600	9.3700	9.3299	9.3700	+0.214%	17,663	+171.825%
2026-01-05	9.3200	9.3600	9.3100	9.3500	+0.107%	40,682	+172.406%
2026-01-02	9.2800	9.3400	9.2800	9.3400	+0.647%	36,166	+172.698%
2025-12-31	9.2800	9.3099	9.2600	9.2800	+0.216%	119,475	+174.461%
2025-12-30	9.2900	9.2901	9.2400	9.2600	-0.323%	231,715	+175.054%
2025-12-29	9.3200	9.3400	9.2500	9.2900	-0.748%	154,915	+174.166%
2025-12-26	9.3900	9.3900	9.3300	9.3600	-0.107%	16,398	+172.115%
2025-12-24	9.3200	9.3800	9.3200	9.3700	+0.214%	18,757	+171.825%
2025-12-23	9.3700	9.4000	9.3500	9.3500	-0.743%	50,645	+172.406%
2025-12-22	9.4400	9.4500	9.4000	9.4200	-0.633%	46,943	+170.382%
2025-12-19	9.4400	9.4800	9.4000	9.4800	-0.053%	77,371	+168.671%
2025-12-18	9.4600	9.5142	9.4600	9.4850	-0.068%	19,949	+168.529%
2025-12-17	9.4500	9.5070	9.4500	9.4915	+0.227%	12,175	+168.345%
2025-12-16	9.4400	9.5600	9.4400	9.4700	-0.105%	29,779	+168.955%
2025-12-15	9.4700	9.4900	9.4101	9.4800	0.000%	45,317	+168.671%
2025-12-12	9.4500	9.5500	9.4500	9.4800	-0.211%	37,306	+168.671%
2025-12-11	9.4100	9.5200	9.4000	9.5000	+2.151%	57,568	+168.105%
2025-12-10	9.4600	9.5600	9.2500	9.3000	-1.899%	32,222	+173.871%
2025-12-09	9.4500	9.5100	9.4500	9.4800	-0.105%	22,868	+168.671%
2025-12-08	9.5000	9.5250	9.4600	9.4900	-0.105%	35,927	+168.388%
2025-12-05	9.4000	9.5700	9.4000	9.5000	+0.636%	71,442	+168.105%
2025-12-04	9.3600	9.4700	9.3600	9.4400	+0.319%	61,686	+169.809%
2025-12-03	9.3400	9.4300	9.3200	9.4100	+0.857%	121,940	+170.670%
2025-12-02	9.3300	9.3750	9.3300	9.3300	-0.427%	28,004	+172.990%
2025-12-01	9.3600	9.3900	9.3100	9.3700	-0.319%	40,800	+171.825%
2025-11-28	9.4300	9.4300	9.3900	9.4000	-0.318%	26,996	+170.957%
2025-11-26	9.3700	9.4400	9.3700	9.4300	+0.319%	12,089	+170.095%
2025-11-25	9.3800	9.4300	9.3750	9.4000	+0.427%	39,996	+170.957%
2025-11-24	9.3700	9.4300	9.3500	9.3600	0.000%	22,882	+172.115%
2025-11-21	9.3200	9.3600	9.3100	9.3600	+0.515%	26,270	+172.115%
2025-11-20	9.4300	9.4370	9.3120	9.3120	-1.041%	17,805	+173.518%
2025-11-19	9.4200	9.4700	9.4035	9.4100	-0.529%	34,679	+170.670%
2025-11-18	9.4400	9.5000	9.4400	9.4600	+0.106%	15,392	+169.239%
2025-11-17	9.3700	9.4700	9.3700	9.4500	+0.106%	31,844	+169.524%
2025-11-14	9.4900	9.4900	9.4000	9.4400	-0.632%	42,785	+169.809%
2025-11-13	9.5000	9.5400	9.4890	9.5000	-0.628%	52,522	+168.105%
2025-11-12	9.5200	9.5900	9.5200	9.5600	+0.105%	30,929	+166.423%
2025-11-11	9.5000	9.5500	9.5000	9.5500	+0.632%	21,826	+166.702%
2025-11-10	9.4800	9.5000	9.4505	9.4900	+0.105%	12,973	+168.388%
2025-11-07	9.4500	9.6299	9.4300	9.4800	0.000%	38,731	+168.671%
2025-11-06	9.5300	9.5300	9.4500	9.4800	-0.211%	58,101	+168.671%
2025-11-05	9.5200	9.5300	9.4700	9.5000	-0.315%	26,769	+168.105%
2025-11-04	9.4900	9.5400	9.4900	9.5300	+0.421%	25,771	+167.261%
2025-11-03	9.4900	9.5357	9.4700	9.4900	-0.210%	32,448	+168.388%
2025-10-31	9.4600	9.5593	9.4600	9.5100	+0.211%	39,482	+167.823%
2025-10-30	9.5200	9.5200	9.4600	9.4900	-0.628%	42,057	+168.388%
2025-10-29	9.5600	9.5900	9.5100	9.5500	-0.521%	18,342	+166.702%
2025-10-28	9.5800	9.6100	9.5200	9.6000	+0.209%	20,117	+165.313%
2025-10-27	9.6100	9.6400	9.5300	9.5800	-0.104%	30,537	+165.866%
2025-10-24	9.5400	9.5900	9.5200	9.5900	+0.314%	24,707	+165.589%
2025-10-23	9.5200	9.5600	9.4900	9.5600	+0.315%	37,911	+166.423%
2025-10-22	9.4900	9.5790	9.4800	9.5300	0.000%	13,362	+167.261%
2025-10-21	9.5000	9.5300	9.4800	9.5300	+0.210%	27,521	+167.261%
2025-10-20	9.4600	9.5300	9.4600	9.5100	+0.529%	57,258	+167.823%
2025-10-17	9.5000	9.5000	9.4000	9.4600	-0.421%	32,745	+169.239%
2025-10-16	9.5400	9.5600	9.4600	9.5000	-0.419%	35,842	+168.105%
2025-10-15	9.5000	9.5800	9.4900	9.5400	-0.418%	19,174	+166.981%
2025-10-14	9.5400	9.6252	9.5100	9.5800	+0.525%	43,889	+165.866%
2025-10-13	9.5200	9.5600	9.4699	9.5300	0.000%	59,248	+167.261%
2025-10-10	9.5800	9.5800	9.4500	9.5300	-0.314%	59,636	+167.261%
2025-10-09	9.5700	9.6000	9.5500	9.5600	-0.104%	39,970	+166.423%
2025-10-08	9.5800	9.6300	9.5600	9.5700	-0.209%	53,672	+166.144%
2025-10-07	9.4900	9.6000	9.4900	9.5900	+1.160%	13,638	+165.589%
2025-10-06	9.7000	9.7000	9.4700	9.4800	-2.619%	68,033	+168.671%
2025-10-03	9.7100	9.7600	9.7000	9.7350	+0.361%	14,255	+161.633%
2025-10-02	9.6900	9.7400	9.5935	9.7000	+0.414%	29,331	+162.577%
2025-10-01	9.6300	9.6699	9.5892	9.6600	+0.835%	32,693	+163.665%
2025-09-30	9.5700	9.6400	9.5650	9.5800	-0.208%	24,716	+165.866%
2025-09-29	9.6400	9.7354	9.5700	9.6000	+0.313%	12,269	+165.313%
2025-09-26	9.6400	9.6745	9.5700	9.5700	-0.932%	16,189	+166.144%
2025-09-25	9.7700	9.8185	9.6200	9.6600	-1.328%	42,693	+163.665%
2025-09-24	9.8300	9.8500	9.7600	9.7900	-0.710%	115,712	+160.163%
2025-09-23	9.7600	9.8600	9.7600	9.8600	+0.715%	135,133	+158.316%
2025-09-22	9.7400	9.7900	9.7000	9.7900	+0.307%	46,292	+160.163%
2025-09-19	9.7100	9.7600	9.7000	9.7600	+0.205%	5,984	+160.963%
2025-09-18	9.6800	9.7400	9.6500	9.7400	+0.206%	38,136	+161.499%
2025-09-17	9.7200	9.7200	9.6100	9.7200	0.000%	37,375	+162.037%
2025-09-16	9.6900	9.7200	9.6400	9.7200	+0.206%	19,849	+162.037%
2025-09-15	9.6900	9.7350	9.6634	9.7000	-0.919%	28,742	+162.577%
2025-09-12	9.6800	9.7900	9.6500	9.7900	+1.451%	73,594	+160.163%
2025-09-11	9.5800	9.7000	9.5700	9.6500	+0.312%	35,579	+163.938%
2025-09-10	9.4700	9.6200	9.4100	9.6200	+1.907%	120,150	+164.761%
2025-09-09	9.4200	9.4766	9.4100	9.4400	+0.426%	26,148	+169.809%
2025-09-08	9.3300	9.4100	9.2800	9.4000	+1.184%	70,343	+170.957%
2025-09-05	9.1600	9.3300	9.1600	9.2900	+1.864%	98,246	+174.166%
2025-09-04	9.0500	9.1200	9.0500	9.1200	+0.551%	58,413	+179.276%
2025-09-03	9.0400	9.0800	8.9913	9.0700	+0.890%	43,959	+180.816%
2025-09-02	8.9600	8.9900	8.9500	8.9900	+0.111%	41,310	+183.315%
2025-08-29	8.9300	8.9800	8.9287	8.9800	+0.560%	20,540	+183.630%
2025-08-28	8.9100	8.9600	8.9100	8.9300	+0.112%	18,568	+185.218%
2025-08-27	8.9100	8.9350	8.9000	8.9200	-0.112%	31,646	+185.538%
2025-08-26	8.9500	8.9700	8.9300	8.9300	-0.223%	25,736	+185.218%
2025-08-25	8.9700	8.9700	8.9100	8.9500	-0.223%	22,650	+184.581%
2025-08-22	8.8700	8.9900	8.8700	8.9700	+0.787%	30,081	+183.946%
2025-08-21	8.9200	8.9200	8.8800	8.9000	-0.242%	23,265	+186.180%
2025-08-20	8.9100	8.9425	8.9100	8.9216	-0.206%	13,709	+185.487%
2025-08-19	8.9400	8.9500	8.9400	8.9400	-0.223%	14,412	+184.899%
2025-08-18	8.9400	8.9718	8.9400	8.9600	+0.224%	43,190	+184.263%
2025-08-15	8.9500	8.9621	8.9241	8.9400	-0.667%	17,078	+184.899%
2025-08-14	9.0000	9.0100	8.9600	9.0000	-0.056%	32,959	+183.000%
2025-08-13	8.9600	9.0153	8.9600	9.0050	+0.615%	65,164	+182.843%
2025-08-12	8.9700	8.9700	8.9300	8.9500	-0.056%	70,494	+184.581%
2025-08-11	8.9650	8.9900	8.9370	8.9550	+0.056%	62,366	+184.422%
2025-08-08	8.9400	8.9700	8.9200	8.9500	-0.334%	21,343	+184.581%
2025-08-07	8.9500	8.9900	8.9500	8.9800	+0.447%	17,590	+183.630%
2025-08-06	8.9400	8.9700	8.9302	8.9400	0.000%	31,252	+184.899%
2025-08-05	8.9100	8.9800	8.9100	8.9400	+0.224%	30,623	+184.899%
2025-08-04	8.9400	8.9700	8.9000	8.9200	-0.224%	56,972	+185.538%
2025-08-01	8.8600	8.9500	8.8600	8.9400	+0.903%	99,017	+184.899%
2025-07-31	8.7900	8.8700	8.7900	8.8600	+0.796%	76,348	+187.472%
2025-07-30	8.7800	8.8200	8.7700	8.7900	+0.114%	30,602	+189.761%
2025-07-29	8.8000	8.8100	8.7700	8.7800	-0.454%	45,566	+190.091%
2025-07-28	8.7700	8.8500	8.7700	8.8200	+0.627%	65,446	+188.776%
2025-07-25	8.7600	8.7900	8.7300	8.7650	+0.057%	34,474	+190.588%
2025-07-24	8.7600	8.8000	8.7300	8.7600	-0.114%	93,251	+190.753%
2025-07-23	8.8000	8.8600	8.7600	8.7700	-0.454%	63,502	+190.422%
2025-07-22	8.8500	8.8600	8.8100	8.8100	-0.227%	53,421	+189.103%
2025-07-21	8.8800	8.8968	8.8100	8.8300	-0.226%	39,027	+188.448%
2025-07-18	8.9000	8.9250	8.8500	8.8500	-0.785%	77,538	+187.797%
2025-07-17	8.9200	8.9600	8.9000	8.9200	-0.446%	43,619	+185.538%
2025-07-16	9.0400	9.0400	8.9500	8.9600	-0.885%	99,122	+184.263%
2025-07-15	9.0800	9.0800	9.0200	9.0400	-0.986%	41,844	+181.748%
2025-07-14	9.1500	9.1500	9.1000	9.1300	-0.164%	16,715	+178.970%
2025-07-11	9.1300	9.1550	9.1100	9.1450	-0.164%	14,765	+178.513%
2025-07-10	9.1700	9.1915	9.1600	9.1600	-0.435%	29,443	+178.057%
2025-07-09	9.1600	9.2000	9.1600	9.2000	+0.327%	27,029	+176.848%
2025-07-08	9.1900	9.2000	9.1520	9.1700	-0.434%	28,931	+177.754%
2025-07-07	9.2600	9.2600	9.1800	9.2100	-0.540%	31,070	+176.547%
2025-07-03	9.1600	9.2600	9.1600	9.2600	+0.762%	60,465	+175.054%
2025-07-02	9.1400	9.2000	9.1200	9.1900	+0.437%	76,709	+177.149%
2025-07-01	9.1300	9.1700	9.1200	9.1500	-0.218%	67,568	+178.361%
2025-06-30	9.0300	9.1700	9.0300	9.1700	+1.663%	99,620	+177.754%
2025-06-27	9.0300	9.0600	9.0100	9.0200	-0.331%	58,005	+182.373%
2025-06-26	9.0200	9.1000	9.0200	9.0500	+0.388%	37,312	+181.436%
2025-06-25	8.9700	9.0300	8.9700	9.0150	+0.278%	31,522	+182.529%
2025-06-24	8.9600	9.0100	8.9600	8.9900	+0.111%	30,321	+183.315%
2025-06-23	9.0200	9.0200	8.9500	8.9800	-0.111%	94,606	+183.630%
2025-06-20	9.0200	9.0200	8.9800	8.9900	0.000%	39,034	+183.315%
2025-06-18	8.9800	9.0000	8.9784	8.9900	+0.111%	22,798	+183.315%
2025-06-17	8.9500	9.0000	8.9500	8.9800	+0.111%	20,448	+183.630%
2025-06-16	8.9800	9.0000	8.9500	8.9700	+0.112%	31,746	+183.946%
2025-06-13	8.9500	8.9750	8.9300	8.9600	-1.104%	80,921	+184.263%
2025-06-12	9.0300	9.0700	9.0300	9.0600	+0.555%	22,085	+181.126%
2025-06-11	8.9900	9.0767	8.9600	9.0100	0.000%	72,572	+182.686%
2025-06-10	9.0200	9.0532	9.0000	9.0100	-0.442%	19,684	+182.686%
2025-06-09	9.0200	9.0500	8.9700	9.0500	+0.780%	29,102	+181.436%
2025-06-06	9.0100	9.0121	8.9800	8.9800	-0.664%	29,288	+183.630%
2025-06-05	9.0500	9.0516	9.0200	9.0400	-0.221%	46,275	+181.748%
2025-06-04	9.0700	9.0850	9.0378	9.0600	+0.221%	20,543	+181.126%
2025-06-03	9.0800	9.1000	9.0200	9.0400	+0.111%	30,783	+181.748%
2025-06-02	9.0700	9.0700	9.0076	9.0300	-0.660%	35,259	+182.060%
2025-05-30	9.0900	9.0900	9.0200	9.0900	+0.110%	31,409	+180.198%
2025-05-29	9.0700	9.0800	9.0300	9.0800	+0.387%	16,795	+180.507%
2025-05-28	9.0700	9.0900	9.0400	9.0450	-0.714%	17,525	+181.592%
2025-05-27	9.0400	9.1100	8.9600	9.1100	+1.561%	43,633	+179.583%
2025-05-23	8.9900	9.0000	8.9700	8.9700	-0.222%	23,641	+183.946%
2025-05-22	8.9900	8.9900	8.9200	8.9900	+0.503%	54,097	+183.315%
2025-05-21	9.0800	9.1200	8.9200	8.9450	-2.347%	59,564	+184.740%
2025-05-20	9.1400	9.1800	9.1338	9.1600	-0.218%	32,783	+178.057%
2025-05-19	9.1900	9.2000	9.1500	9.1800	-0.757%	85,363	+177.451%
2025-05-16	9.3100	9.3200	9.2200	9.2500	-0.431%	23,850	+175.351%
2025-05-15	9.2100	9.2900	9.1900	9.2900	+0.759%	14,643	+174.166%
2025-05-14	9.2900	9.2900	9.2000	9.2200	-0.967%	37,764	+176.247%
2025-05-13	9.2800	9.3546	9.2700	9.3100	0.000%	37,546	+173.577%
2025-05-12	9.3100	9.3800	9.2700	9.3100	-0.214%	33,710	+173.577%
2025-05-09	9.3500	9.3500	9.2800	9.3300	+0.431%	17,673	+172.990%
2025-05-08	9.2800	9.3200	9.2500	9.2900	+0.108%	43,360	+174.166%
2025-05-07	9.3000	9.3400	9.2800	9.2800	-0.322%	15,145	+174.461%
2025-05-06	9.2400	9.3100	9.1550	9.3100	+1.196%	28,766	+173.577%
2025-05-05	9.1900	9.2400	9.1300	9.2000	0.000%	61,424	+176.848%
2025-05-02	9.1900	9.3100	9.1000	9.2000	+0.109%	77,025	+176.848%
2025-05-01	9.1500	9.2200	9.1100	9.1900	+0.218%	64,362	+177.149%
2025-04-30	9.0400	9.1700	9.0200	9.1700	+1.103%	42,156	+177.754%
2025-04-29	9.0300	9.1000	9.0000	9.0700	-0.110%	97,461	+180.816%
2025-04-28	9.0700	9.1500	9.0300	9.0800	-0.329%	25,112	+180.507%
2025-04-25	9.0900	9.1500	9.0300	9.1100	0.000%	36,770	+179.583%
2025-04-24	9.0000	9.1400	9.0000	9.1100	+1.674%	25,830	+179.583%
2025-04-23	8.9700	9.0800	8.9035	8.9600	+0.561%	63,144	+184.263%
2025-04-22	8.8900	8.9492	8.8700	8.9100	+0.906%	30,125	+185.859%
2025-04-21	8.8400	8.9300	8.8100	8.8300	-1.998%	64,696	+188.448%
2025-04-17	9.0100	9.0200	8.9600	9.0100	-0.111%	12,016	+182.686%
2025-04-16	9.0400	9.0410	8.9600	9.0200	-0.442%	50,934	+182.373%
2025-04-15	9.0500	9.1300	9.0450	9.0600	-0.110%	55,087	+181.126%
2025-04-14	9.0700	9.1100	9.0080	9.0700	+0.443%	37,712	+180.816%
2025-04-11	8.9500	9.0600	8.7640	9.0300	+1.233%	89,256	+182.060%
2025-04-10	9.0000	9.1450	8.8600	8.9200	-3.043%	70,216	+185.538%
2025-04-09	8.9500	9.2000	8.8785	9.2000	+1.099%	133,730	+176.848%
2025-04-08	9.2300	9.6337	9.0300	9.1000	-2.256%	60,473	+179.890%
2025-04-07	9.6000	9.6499	9.3100	9.3100	-3.523%	69,496	+173.577%
2025-04-04	9.8500	9.8548	9.6000	9.6500	-2.030%	22,080	+163.938%
2025-04-03	9.9000	9.9000	9.8200	9.8500	+0.203%	19,869	+158.579%
2025-04-02	9.8100	9.8500	9.7900	9.8300	+0.306%	12,026	+159.105%
2025-04-01	9.7200	9.8267	9.7050	9.8000	+1.135%	45,109	+159.898%
2025-03-31	9.7000	9.7200	9.6563	9.6900	-0.206%	36,196	+162.848%
2025-03-28	9.6900	9.7300	9.6900	9.7100	+0.414%	15,005	+162.307%
2025-03-27	9.6600	9.6900	9.6400	9.6700	-0.103%	35,989	+163.392%
2025-03-26	9.7400	9.7400	9.6700	9.6800	-0.718%	24,129	+163.120%
2025-03-25	9.7900	9.8071	9.7500	9.7500	-0.409%	15,375	+161.231%
2025-03-24	9.7900	9.8106	9.7450	9.7900	+0.513%	10,909	+160.163%
2025-03-21	9.7800	9.7900	9.6900	9.7400	-0.214%	23,490	+161.499%
2025-03-20	9.7100	9.8050	9.6200	9.7609	+0.732%	24,647	+160.939%
2025-03-19	9.6500	9.7900	9.6400	9.6900	-0.615%	34,813	+162.848%
2025-03-18	9.7500	9.8400	9.7200	9.7500	+0.309%	11,163	+161.231%
2025-03-17	9.7200	9.8400	9.7200	9.7200	-0.205%	9,557	+162.037%
2025-03-14	9.7300	9.8050	9.7100	9.7400	-0.612%	14,118	+161.499%
2025-03-13	9.8700	9.8800	9.7750	9.8000	-1.010%	21,618	+159.898%
2025-03-12	9.9800	9.9900	9.8000	9.9000	-0.202%	22,279	+157.273%
2025-03-11	9.9500	10.0600	9.9200	9.9200	-0.800%	11,562	+156.754%
2025-03-10	9.9800	10.0700	9.9600	10.0000	+0.908%	7,284	+154.700%
2025-03-07	10.0200	10.0200	9.9100	9.9100	-1.491%	13,815	+157.013%
2025-03-06	10.0400	10.0700	9.9900	10.0600	+0.199%	21,059	+153.181%
2025-03-05	10.0500	10.0500	9.9900	10.0400	+0.803%	22,215	+153.685%
2025-03-04	10.1200	10.1200	9.9600	9.9600	-1.288%	22,525	+155.723%
2025-03-03	10.1500	10.1500	10.0700	10.0900	-0.296%	45,433	+152.428%
2025-02-28	10.0800	10.1400	10.0500	10.1200	+0.897%	29,410	+151.680%
2025-02-27	10.0300	10.1011	10.0020	10.0300	0.000%	31,480	+153.938%
2025-02-26	10.0200	10.0400	10.0019	10.0300	+0.100%	14,332	+153.938%
2025-02-25	9.9700	10.0295	9.9700	10.0200	+1.212%	19,526	+154.192%
2025-02-24	9.9900	10.0023	9.8900	9.9000	-0.702%	17,012	+157.273%
2025-02-21	9.9900	10.0300	9.9600	9.9700	+0.100%	23,863	+155.466%
2025-02-20	9.9500	9.9900	9.9100	9.9600	+0.201%	38,688	+155.723%
2025-02-19	9.8900	9.9400	9.8600	9.9400	+0.607%	20,690	+156.237%
2025-02-18	9.9000	9.9000	9.8577	9.8800	-0.101%	36,701	+157.794%
2025-02-14	9.8100	9.8900	9.8100	9.8900	+0.918%	31,391	+157.533%
2025-02-13	9.7800	9.8300	9.7800	9.8000	+0.410%	42,671	+159.898%
2025-02-12	9.6700	9.8252	9.6700	9.7600	-1.613%	75,410	+160.963%
2025-02-11	9.9100	9.9400	9.9100	9.9200	-0.402%	36,347	+156.754%
2025-02-10	9.9600	10.0200	9.9100	9.9600	+0.403%	55,598	+155.723%
2025-02-07	10.0000	10.0200	9.9000	9.9200	-0.800%	48,007	+156.754%
2025-02-06	10.0000	10.0200	9.9800	10.0000	+0.100%	35,852	+154.700%
2025-02-05	9.9900	10.0200	9.9501	9.9900	+0.402%	45,425	+154.955%
2025-02-04	9.9000	9.9900	9.8700	9.9500	+0.505%	44,733	+155.980%
2025-02-03	9.9100	9.9200	9.8200	9.9000	+0.101%	61,749	+157.273%
2025-01-31	9.8200	9.8900	9.8200	9.8900	+0.713%	84,752	+157.533%
2025-01-30	9.8100	9.8500	9.7900	9.8200	+0.615%	28,971	+159.369%
2025-01-29	9.8100	9.8500	9.7300	9.7600	-0.102%	39,211	+160.963%
2025-01-28	9.7900	9.8200	9.7400	9.7700	-0.408%	19,819	+160.696%
2025-01-27	9.8500	9.8500	9.7500	9.8100	-0.102%	77,733	+159.633%
2025-01-24	9.8300	9.8700	9.7900	9.8200	0.000%	22,992	+159.369%
2025-01-23	9.8600	9.8600	9.8100	9.8200	-0.708%	46,423	+159.369%
2025-01-22	9.9100	9.9200	9.8400	9.8900	+0.406%	55,554	+157.533%
2025-01-21	9.8600	9.8800	9.8301	9.8500	+0.510%	21,479	+158.579%
2025-01-17	9.7600	9.8400	9.7100	9.8000	+0.513%	34,377	+159.898%
2025-01-16	9.7100	9.7900	9.7000	9.7500	+0.723%	13,438	+161.231%
2025-01-15	9.6800	9.7500	9.6600	9.6800	+0.624%	50,441	+163.120%
2025-01-14	9.5800	9.6400	9.5622	9.6200	-0.104%	39,418	+164.761%
2025-01-13	9.7100	9.7183	9.5700	9.6300	-0.517%	41,386	+164.486%
2025-01-10	9.7700	9.7700	9.6600	9.6800	-1.124%	44,347	+163.120%
2025-01-08	9.8400	9.8700	9.7600	9.7900	-0.204%	44,410	+160.163%
2025-01-07	9.9700	9.9700	9.7800	9.8100	-0.909%	28,659	+159.633%
2025-01-06	9.9000	9.9310	9.8500	9.9000	0.000%	56,154	+157.273%
2025-01-03	9.8400	10.0800	9.8400	9.9000	+0.406%	51,248	+157.273%
2025-01-02	9.8400	9.8700	9.7800	9.8600	+1.025%	46,471	+158.316%
2024-12-31	9.7600	9.8500	9.6600	9.7600	+0.103%	83,149	+160.963%
2024-12-30	9.8400	10.0100	9.7100	9.7500	-0.814%	144,256	+161.231%
2024-12-27	9.9000	9.9299	9.7800	9.8300	-0.506%	39,750	+159.105%
2024-12-26	9.8800	9.9400	9.8400	9.8800	+0.203%	24,878	+157.794%
2024-12-24	9.9700	9.9700	9.8400	9.8600	-0.505%	12,497	+158.316%
2024-12-23	9.8800	9.9900	9.8470	9.9100	+0.304%	27,742	+157.013%
2024-12-20	10.1600	10.1900	9.4750	9.8800	-2.660%	236,909	+157.794%
2024-12-19	10.2800	10.3820	10.1400	10.1500	-1.456%	34,848	+150.936%
2024-12-18	10.4700	10.5200	10.1900	10.3000	-0.962%	32,290	+147.282%
2024-12-17	10.6300	10.6380	10.3900	10.4000	-2.530%	48,326	+144.904%
2024-12-16	10.7100	10.7600	10.6000	10.6700	-0.836%	34,130	+138.707%
2024-12-13	10.9100	10.9750	10.7000	10.7600	-1.375%	31,294	+136.710%
2024-12-12	10.9200	11.1000	10.8200	10.9100	+0.368%	70,772	+133.456%
2024-12-11	10.6600	10.9800	10.6100	10.8700	+2.547%	86,616	+134.315%
2024-12-10	10.4700	10.6600	10.4515	10.6000	+1.533%	74,364	+140.283%
2024-12-09	10.4600	10.4900	10.4200	10.4400	-0.191%	11,572	+143.966%
2024-12-06	10.5400	10.5400	10.4101	10.4600	+0.577%	33,920	+143.499%
2024-12-05	10.5100	10.5900	10.4000	10.4000	-1.047%	49,920	+144.904%
2024-12-04	10.5000	10.6000	10.5000	10.5100	0.000%	13,744	+142.341%
2024-12-03	10.5500	10.5692	10.5000	10.5100	-0.190%	7,899	+142.341%
2024-12-02	10.5900	10.5900	10.5001	10.5300	-0.190%	28,449	+141.880%
2024-11-29	10.5500	10.6000	10.5400	10.5500	+0.190%	12,061	+141.422%
2024-11-27	10.3900	10.5800	10.3700	10.5300	+2.134%	37,933	+141.880%
2024-11-26	10.3300	10.4000	10.1900	10.3100	-0.579%	30,419	+147.042%
2024-11-25	10.3800	10.4777	10.3300	10.3700	+0.582%	26,920	+145.612%
2024-11-22	10.2600	10.3800	10.2600	10.3100	+0.585%	39,479	+147.042%
2024-11-21	10.3000	10.4200	10.2450	10.2500	-0.292%	33,021	+148.488%
2024-11-20	10.3100	10.4300	10.2700	10.2800	-0.388%	25,147	+147.763%
2024-11-19	10.3300	10.4200	10.3100	10.3200	-0.290%	20,856	+146.802%
2024-11-18	10.3500	10.4800	10.3300	10.3500	0.000%	26,634	+146.087%
2024-11-15	10.4600	10.4684	10.3500	10.3500	-1.522%	30,049	+146.087%
2024-11-14	10.5200	10.5800	10.5000	10.5100	+0.286%	19,023	+142.341%
2024-11-13	10.6100	10.6100	10.4255	10.4800	-0.190%	28,569	+143.034%
2024-11-12	10.6000	10.6300	10.4650	10.5000	-1.408%	31,169	+142.571%
2024-11-11	10.7100	10.7300	10.3900	10.6500	+0.377%	18,472	+139.155%
2024-11-08	10.5700	10.6400	10.5300	10.6100	+0.760%	29,453	+140.057%
2024-11-07	10.4400	10.5300	10.3900	10.5300	+1.936%	68,586	+141.880%
2024-11-06	10.3000	10.3600	10.2200	10.3300	+0.291%	128,134	+146.563%
2024-11-05	10.2500	10.4300	10.2400	10.3000	+0.457%	60,132	+147.282%
2024-11-04	10.2700	10.3600	10.2000	10.2531	+0.422%	84,314	+148.413%
2024-11-01	10.3500	10.3500	10.1600	10.2100	-0.487%	21,501	+149.461%
2024-10-31	10.1800	10.2600	10.1400	10.2600	+0.588%	40,374	+148.246%
2024-10-30	10.1700	10.2284	10.1600	10.2000	+0.098%	16,344	+149.706%
2024-10-29	10.2300	10.2600	10.1700	10.1900	-0.779%	27,252	+149.951%
2024-10-28	10.4000	10.4046	10.2700	10.2700	-1.250%	31,455	+148.004%
2024-10-25	10.3000	10.4200	10.2750	10.4000	+1.463%	71,746	+144.904%
2024-10-24	10.2900	10.2900	10.2106	10.2500	-0.389%	44,824	+148.488%
2024-10-23	10.4300	10.4474	10.2500	10.2900	-1.907%	43,375	+147.522%
2024-10-22	10.5400	10.5400	10.4500	10.4900	-0.285%	23,526	+142.803%
2024-10-21	10.6200	10.6200	10.5100	10.5200	-0.755%	8,489	+142.110%
2024-10-18	10.5900	10.6038	10.5200	10.6000	+0.569%	10,242	+140.283%
2024-10-17	10.5200	10.5400	10.5017	10.5400	+0.381%	10,084	+141.651%
2024-10-16	10.5800	10.5800	10.4700	10.5000	-0.803%	39,464	+142.571%
2024-10-15	10.5600	10.6100	10.5600	10.5850	-0.142%	27,803	+140.624%
2024-10-14	10.6600	10.6600	10.5900	10.6000	-0.094%	7,337	+140.283%
2024-10-11	10.6500	10.6500	10.6090	10.6100	-0.282%	8,555	+140.057%
2024-10-10	10.6400	10.6500	10.6200	10.6400	0.000%	10,592	+139.380%
2024-10-09	10.6400	10.6400	10.6000	10.6400	0.000%	10,844	+139.380%
2024-10-08	10.6000	10.6600	10.6000	10.6400	+0.377%	14,736	+139.380%
2024-10-07	10.5900	10.6200	10.5800	10.6000	-0.094%	21,708	+140.283%
2024-10-04	10.6500	10.6800	10.6100	10.6100	-0.841%	12,238	+140.057%
2024-10-03	10.7200	10.7200	10.6700	10.7000	-0.280%	17,072	+138.037%
2024-10-02	10.7500	10.7900	10.7000	10.7300	-0.186%	45,690	+137.372%
2024-10-01	10.7500	10.8000	10.7100	10.7500	+0.280%	30,057	+136.930%
2024-09-30	10.6600	10.7300	10.6600	10.7200	+0.187%	12,871	+137.593%
2024-09-27	10.6200	10.7050	10.6200	10.7000	+0.753%	14,733	+138.037%
2024-09-26	10.6200	10.6500	10.6000	10.6200	+0.189%	12,306	+139.831%
2024-09-25	10.5700	10.6400	10.5700	10.6000	-0.094%	16,570	+140.283%
2024-09-24	10.6100	10.6400	10.5900	10.6100	0.000%	11,802	+140.057%
2024-09-23	10.7000	10.7000	10.5800	10.6100	-0.469%	24,319	+140.057%
2024-09-20	10.6800	10.6900	10.6300	10.6600	-0.187%	17,104	+138.931%
2024-09-19	10.6500	10.7000	10.6300	10.6800	+0.282%	26,931	+138.483%
2024-09-18	10.7800	10.7800	10.6350	10.6500	-0.930%	54,622	+139.155%
2024-09-17	10.8000	10.8000	10.7200	10.7500	-0.186%	26,703	+136.930%
2024-09-16	10.7300	10.7800	10.7200	10.7700	+0.186%	33,095	+136.490%
2024-09-13	10.7300	10.7991	10.7001	10.7500	+0.655%	18,713	+136.930%
2024-09-12	10.6100	10.7300	10.6100	10.6800	+0.755%	14,064	+138.483%
2024-09-11	10.5400	10.6200	10.5200	10.6000	+0.474%	27,710	+140.283%
2024-09-10	10.5500	10.5700	10.4200	10.5500	0.000%	61,712	+141.422%