CARK
CastleArk Large Growth ETF
stockNYSEETF
At CloseOct 2, 2026
49.14USD+0.956%(+0.47)279
CARK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.35 | 49.35 | 49.14 | 49.14 | +0.956% | 279 | 0.000% |
| 2026-10-01 | 48.68 | 48.68 | 48.68 | 48.68 | +0.184% | 121 | +0.956% |
| 2026-09-30 | 48.97 | 48.97 | 48.59 | 48.59 | +0.196% | 318 | +1.142% |
| 2026-09-29 | 48.41 | 48.49 | 48.41 | 48.49 | +0.133% | 315 | +1.340% |
| 2026-09-28 | 48.43 | 48.43 | 48.43 | 48.43 | -0.676% | 50 | +1.474% |
| 2026-09-25 | 48.47 | 48.76 | 48.47 | 48.76 | +0.688% | 1,174 | +0.789% |
| 2026-09-24 | 48.04 | 48.42 | 48.04 | 48.42 | +0.497% | 353 | +1.482% |
| 2026-09-23 | 48.18 | 48.18 | 48.18 | 48.18 | -1.306% | 15 | +1.986% |
| 2026-09-22 | 48.82 | 48.82 | 48.82 | 48.82 | +0.094% | 13 | +0.654% |
| 2026-09-21 | 48.39 | 48.78 | 48.39 | 48.78 | +2.387% | 264 | +0.749% |
| 2026-09-18 | 47.64 | 47.64 | 47.64 | 47.64 | +0.693% | 17 | +3.153% |
| 2026-09-17 | 47.32 | 47.33 | 47.31 | 47.31 | +1.335% | 293 | +3.869% |
| 2026-09-16 | 46.69 | 46.69 | 46.69 | 46.69 | +0.403% | 14 | +5.255% |
| 2026-09-15 | 46.69 | 46.69 | 46.47 | 46.50 | -0.572% | 1,139 | +5.679% |
| 2026-09-14 | 46.77 | 46.77 | 46.66 | 46.77 | -1.301% | 688 | +5.074% |
| 2026-09-11 | 47.38 | 47.38 | 47.38 | 47.38 | +1.118% | 14 | +3.708% |
| 2026-09-10 | 46.86 | 46.86 | 46.86 | 46.86 | -1.027% | 12 | +4.867% |
| 2026-09-09 | 47.35 | 47.35 | 47.35 | 47.35 | -0.974% | 14 | +3.790% |
| 2026-09-08 | 47.81 | 47.81 | 47.81 | 47.81 | -0.541% | 105 | +2.779% |
| 2026-09-04 | 48.07 | 48.07 | 48.07 | 48.07 | -0.094% | 13 | +2.223% |
| 2026-09-03 | 47.86 | 48.12 | 47.86 | 48.12 | +1.745% | 134 | +2.127% |
| 2026-09-02 | 47.29 | 47.29 | 47.29 | 47.29 | +0.436% | 15 | +3.909% |
| 2026-09-01 | 47.09 | 47.09 | 47.09 | 47.09 | -1.375% | 23 | +4.362% |
| 2026-08-31 | 47.63 | 47.74 | 47.63 | 47.74 | -0.516% | 520 | +2.927% |
| 2026-08-28 | 47.99 | 47.99 | 47.99 | 47.99 | -0.889% | 65 | +2.396% |
| 2026-08-27 | 48.27 | 48.42 | 48.27 | 48.42 | +1.338% | 1,085 | +1.486% |
| 2026-08-26 | 47.78 | 47.78 | 47.78 | 47.78 | -0.116% | 15 | +2.843% |
| 2026-08-25 | 47.76 | 47.84 | 47.76 | 47.84 | +0.496% | 876 | +2.724% |
| 2026-08-24 | 47.60 | 47.60 | 47.60 | 47.60 | -0.469% | 37 | +3.233% |
| 2026-08-21 | 47.76 | 47.83 | 47.76 | 47.83 | +0.743% | 821 | +2.749% |
| 2026-08-20 | 47.72 | 47.72 | 47.47 | 47.47 | -0.787% | 309 | +3.512% |
| 2026-08-19 | 47.85 | 47.85 | 47.85 | 47.85 | -0.425% | 14 | +2.698% |
| 2026-08-18 | 48.10 | 48.10 | 47.91 | 48.05 | -1.229% | 1,517 | +2.262% |
| 2026-08-17 | 48.76 | 48.76 | 48.65 | 48.65 | -0.219% | 142 | +1.006% |
| 2026-08-14 | 48.79 | 48.79 | 48.76 | 48.76 | -0.629% | 188 | +0.785% |
| 2026-08-13 | 49.07 | 49.07 | 49.07 | 49.07 | +0.318% | 120 | +0.150% |
| 2026-08-12 | 49.05 | 49.05 | 48.91 | 48.91 | +0.585% | 164 | +0.469% |
| 2026-08-11 | 48.94 | 48.94 | 48.63 | 48.63 | -0.100% | 346 | +1.057% |
| 2026-08-10 | 48.72 | 48.72 | 48.68 | 48.68 | -0.241% | 239 | +0.956% |
| 2026-08-07 | 48.62 | 48.79 | 48.62 | 48.79 | +0.655% | 222 | +0.713% |
| 2026-08-06 | 48.48 | 48.48 | 48.48 | 48.48 | -0.338% | 10 | +1.372% |
| 2026-08-05 | 48.58 | 48.78 | 48.58 | 48.64 | +0.162% | 247,343 | +1.029% |
| 2026-08-04 | 48.07 | 48.56 | 48.07 | 48.56 | +2.469% | 324 | +1.193% |
| 2026-08-03 | 46.87 | 47.39 | 46.87 | 47.39 | +1.765% | 116 | +3.692% |
| 2026-07-31 | 46.57 | 46.57 | 46.57 | 46.57 | +1.554% | 7 | +5.522% |
| 2026-07-30 | 45.70 | 45.86 | 45.70 | 45.86 | +2.721% | 128 | +7.161% |
| 2026-07-29 | 44.64 | 44.64 | 44.64 | 44.64 | -2.208% | 5 | +10.077% |
| 2026-07-28 | 45.65 | 45.65 | 45.65 | 45.65 | -0.268% | 64 | +7.647% |
| 2026-07-27 | 45.77 | 45.77 | 45.77 | 45.77 | -0.238% | 18 | +7.358% |
| 2026-07-24 | 45.88 | 45.88 | 45.88 | 45.88 | -0.542% | 9 | +7.103% |
| 2026-07-23 | 45.89 | 46.13 | 45.89 | 46.13 | -1.729% | 1,071 | +6.522% |
| 2026-07-22 | 46.94 | 46.94 | 46.94 | 46.94 | -0.449% | 8 | +4.680% |
| 2026-07-21 | 47.16 | 47.16 | 47.16 | 47.16 | +0.802% | 47 | +4.210% |
| 2026-07-20 | 46.87 | 46.87 | 46.78 | 46.78 | +0.103% | 1,008 | +5.047% |
| 2026-07-17 | 46.73 | 46.73 | 46.73 | 46.73 | -1.123% | 27 | +5.154% |
| 2026-07-16 | 47.26 | 47.26 | 47.26 | 47.26 | -1.372% | 29 | +3.974% |
| 2026-07-15 | 47.68 | 47.92 | 47.48 | 47.92 | +0.491% | 1,086 | +2.547% |
| 2026-07-14 | 47.69 | 47.69 | 47.69 | 47.69 | +0.898% | 17 | +3.050% |
| 2026-07-13 | 47.26 | 47.26 | 47.26 | 47.26 | -1.346% | 24 | +3.976% |
| 2026-07-10 | 47.76 | 47.91 | 47.76 | 47.91 | +0.449% | 1,070 | +2.576% |
| 2026-07-09 | 47.69 | 47.69 | 47.69 | 47.69 | +0.887% | 9 | +3.037% |
| 2026-07-08 | 47.27 | 47.27 | 47.27 | 47.27 | +0.580% | 34 | +3.951% |
| 2026-07-07 | 47.00 | 47.00 | 47.00 | 47.00 | -0.495% | 36 | +4.554% |
| 2026-07-06 | 46.91 | 47.27 | 46.91 | 47.24 | +1.338% | 405 | +4.036% |
| 2026-07-02 | 46.95 | 46.95 | 46.61 | 46.61 | -0.705% | 237 | +5.428% |
| 2026-07-01 | 46.94 | 46.94 | 46.94 | 46.94 | -0.416% | 13 | +4.685% |
| 2026-06-30 | 46.85 | 47.14 | 46.82 | 47.14 | +1.875% | 14,204 | +4.250% |
| 2026-06-29 | 46.27 | 46.27 | 46.27 | 46.27 | +1.838% | 18 | +6.205% |
| 2026-06-26 | 45.52 | 45.52 | 45.44 | 45.44 | +0.345% | 1,039 | +8.156% |
| 2026-06-25 | 45.28 | 45.28 | 45.28 | 45.28 | -0.617% | 27 | +8.529% |
| 2026-06-24 | 45.56 | 45.56 | 45.56 | 45.56 | -0.228% | 98 | +7.859% |
| 2026-06-23 | 45.66 | 45.66 | 45.66 | 45.66 | -2.212% | 8 | +7.614% |
| 2026-06-22 | 46.70 | 46.70 | 46.70 | 46.70 | -0.726% | 39 | +5.233% |
| 2026-06-18 | 47.00 | 47.04 | 47.00 | 47.04 | +1.704% | 410 | +4.470% |
| 2026-06-17 | 46.64 | 46.75 | 46.25 | 46.25 | -1.196% | 2,822 | +6.250% |
| 2026-06-16 | 46.81 | 46.81 | 46.81 | 46.81 | -0.748% | 10 | +4.979% |
| 2026-06-15 | 47.16 | 47.16 | 47.16 | 47.16 | +2.616% | 27 | +4.194% |
| 2026-06-12 | 45.96 | 45.96 | 45.96 | 45.96 | +0.230% | 21 | +6.919% |
| 2026-06-11 | 45.86 | 45.86 | 45.86 | 45.86 | +1.920% | 21 | +7.165% |
| 2026-06-10 | 44.99 | 44.99 | 44.99 | 44.99 | -1.857% | 51 | +9.223% |
| 2026-06-09 | 45.84 | 45.84 | 45.84 | 45.84 | -0.864% | 14 | +7.195% |
| 2026-06-08 | 46.24 | 46.24 | 46.24 | 46.24 | +0.265% | 59 | +6.269% |
| 2026-06-05 | 46.12 | 46.12 | 46.12 | 46.12 | -3.520% | 11 | +6.550% |
| 2026-06-04 | 47.80 | 47.80 | 47.80 | 47.80 | +0.122% | 10 | +2.800% |
| 2026-06-03 | 47.74 | 47.74 | 47.74 | 47.74 | -1.127% | 16 | +2.925% |
| 2026-06-02 | 48.29 | 48.29 | 48.29 | 48.29 | -0.455% | 12 | +1.766% |
| 2026-06-01 | 48.51 | 48.51 | 48.51 | 48.51 | +1.109% | 148 | +1.302% |
| 2026-05-29 | 47.98 | 47.98 | 47.98 | 47.98 | +0.415% | 8 | +2.426% |
| 2026-05-28 | 47.78 | 47.78 | 47.78 | 47.78 | +1.513% | 13 | +2.852% |
| 2026-05-27 | 46.96 | 47.07 | 46.96 | 47.07 | -0.213% | 1,003 | +4.408% |
| 2026-05-26 | 47.05 | 47.17 | 47.05 | 47.17 | +0.735% | 3,021 | +4.186% |
| 2026-05-22 | 46.93 | 47.07 | 46.82 | 46.82 | +0.146% | 26,006 | +4.952% |
| 2026-05-21 | 46.60 | 46.76 | 46.60 | 46.76 | +0.380% | 198 | +5.104% |
| 2026-05-20 | 46.58 | 46.58 | 46.58 | 46.58 | +1.116% | 9 | +5.504% |
| 2026-05-19 | 46.06 | 46.06 | 46.06 | 46.06 | -0.920% | 7 | +6.681% |
| 2026-05-18 | 46.49 | 46.49 | 46.49 | 46.49 | -0.419% | 7 | +5.699% |
| 2026-05-15 | 46.69 | 46.69 | 46.69 | 46.69 | -1.369% | 2 | +5.257% |
| 2026-05-14 | 47.34 | 47.34 | 47.34 | 47.34 | +1.349% | 4 | +3.816% |
| 2026-05-13 | 46.59 | 46.71 | 46.59 | 46.71 | +0.885% | 108 | +5.216% |
| 2026-05-12 | 46.19 | 46.30 | 46.19 | 46.30 | +0.073% | 117 | +6.147% |
| 2026-05-11 | 46.27 | 46.27 | 46.26 | 46.26 | -0.006% | 1,010 | +6.225% |
| 2026-05-08 | 46.26 | 46.26 | 46.26 | 46.26 | +0.511% | 10 | +6.218% |
| 2026-05-07 | 46.05 | 46.05 | 46.00 | 46.03 | -0.557% | 1,107 | +6.760% |
| 2026-05-06 | 46.29 | 46.29 | 46.29 | 46.29 | +1.593% | 2 | +6.166% |
| 2026-05-05 | 45.56 | 45.56 | 45.56 | 45.56 | +0.334% | 5 | +7.857% |
| 2026-05-04 | 45.41 | 45.41 | 45.41 | 45.41 | -0.174% | 20 | +8.218% |
| 2026-05-01 | 45.49 | 45.49 | 45.49 | 45.49 | +0.551% | 12 | +8.029% |
| 2026-04-30 | 45.24 | 45.24 | 45.24 | 45.24 | +0.529% | 227 | +8.624% |
| 2026-04-29 | 45.00 | 45.00 | 45.00 | 45.00 | -0.227% | 14 | +9.199% |
| 2026-04-28 | 45.10 | 45.10 | 45.10 | 45.10 | -1.074% | 8 | +8.951% |
| 2026-04-27 | 45.59 | 45.59 | 45.59 | 45.59 | +0.188% | 5 | +7.781% |
| 2026-04-24 | 45.51 | 45.51 | 45.51 | 45.51 | +1.587% | 10 | +7.984% |
| 2026-04-23 | 44.80 | 44.80 | 44.80 | 44.80 | -1.470% | 4 | +9.698% |
| 2026-04-22 | 45.47 | 45.47 | 45.47 | 45.47 | +1.764% | 9 | +8.085% |
| 2026-04-21 | 44.68 | 44.68 | 44.68 | 44.68 | -0.625% | 7 | +9.991% |
| 2026-04-20 | 44.96 | 44.96 | 44.96 | 44.96 | -0.163% | 30 | +9.304% |
| 2026-04-17 | 45.03 | 45.03 | 45.03 | 45.03 | +1.582% | 124 | +9.126% |
| 2026-04-16 | 44.33 | 44.33 | 44.33 | 44.33 | -0.067% | 2 | +10.853% |
| 2026-04-15 | 44.36 | 44.36 | 44.36 | 44.36 | +1.502% | 3 | +10.778% |
| 2026-04-14 | 43.74 | 43.77 | 43.70 | 43.70 | +1.868% | 512,905 | +12.442% |
| 2026-04-13 | 42.42 | 42.90 | 42.42 | 42.90 | +1.394% | 168 | +14.543% |
| 2026-04-10 | 42.31 | 42.31 | 42.31 | 42.31 | +0.174% | 148 | +16.140% |
| 2026-04-09 | 41.88 | 42.24 | 41.88 | 42.24 | +0.555% | 105 | +16.341% |
| 2026-04-08 | 42.06 | 42.06 | 42.01 | 42.01 | +3.239% | 102 | +16.987% |
| 2026-04-07 | 40.18 | 40.69 | 40.18 | 40.69 | +0.426% | 118 | +20.776% |
| 2026-04-06 | 40.48 | 40.52 | 40.48 | 40.52 | +0.363% | 717 | +21.291% |
| 2026-04-02 | 40.25 | 40.37 | 40.25 | 40.37 | +0.049% | 1,247 | +21.731% |
| 2026-04-01 | 40.42 | 40.42 | 40.35 | 40.35 | +1.184% | 1,216 | +21.791% |
| 2026-03-31 | 39.88 | 39.88 | 39.88 | 39.88 | +3.765% | 28 | +23.233% |
| 2026-03-30 | 38.66 | 38.66 | 38.26 | 38.43 | -0.598% | 8,205 | +27.873% |
| 2026-03-27 | 38.85 | 38.88 | 38.66 | 38.66 | -2.302% | 11,034 | +27.108% |
| 2026-03-26 | 39.57 | 39.57 | 39.57 | 39.57 | -3.045% | 14 | +24.182% |
| 2026-03-25 | 40.82 | 40.82 | 40.82 | 40.82 | +0.687% | 11 | +20.400% |
| 2026-03-24 | 40.54 | 40.54 | 40.54 | 40.54 | -1.184% | 15 | +21.228% |
| 2026-03-23 | 41.02 | 41.02 | 41.02 | 41.02 | +1.499% | 42 | +19.792% |
| 2026-03-20 | 40.42 | 40.42 | 40.42 | 40.42 | -1.960% | 10 | +21.587% |
| 2026-03-19 | 41.03 | 41.23 | 40.93 | 41.23 | -0.019% | 4,121 | +19.203% |
| 2026-03-18 | 41.23 | 41.23 | 41.23 | 41.23 | -1.132% | 78 | +19.180% |
| 2026-03-17 | 41.71 | 41.71 | 41.71 | 41.71 | +0.128% | 4 | +17.831% |
| 2026-03-16 | 41.65 | 41.65 | 41.65 | 41.65 | +1.244% | 4 | +17.982% |
| 2026-03-13 | 41.14 | 41.14 | 41.14 | 41.14 | -1.210% | 4 | +19.449% |
| 2026-03-12 | 41.64 | 41.64 | 41.64 | 41.64 | -1.826% | 6 | +18.004% |
| 2026-03-11 | 42.42 | 42.42 | 42.42 | 42.42 | +0.054% | 38 | +15.849% |
| 2026-03-10 | 42.40 | 42.40 | 42.40 | 42.40 | +0.044% | 2 | +15.912% |
| 2026-03-09 | 42.38 | 42.38 | 42.38 | 42.38 | +1.598% | 18 | +15.962% |
| 2026-03-06 | 41.71 | 41.71 | 41.71 | 41.71 | -1.703% | 8 | +17.816% |
| 2026-03-05 | 42.43 | 42.43 | 42.43 | 42.43 | -0.001% | 6 | +15.809% |
| 2026-03-04 | 42.43 | 42.43 | 42.43 | 42.43 | +1.329% | 5 | +15.807% |
| 2026-03-03 | 41.88 | 41.88 | 41.88 | 41.88 | -1.077% | 4 | +17.346% |
| 2026-03-02 | 42.33 | 42.33 | 42.33 | 42.33 | +0.334% | 5 | +16.083% |
| 2026-02-27 | 42.19 | 42.19 | 42.19 | 42.19 | -1.183% | 4 | +16.471% |
| 2026-02-26 | 42.70 | 42.70 | 42.70 | 42.70 | -1.230% | 10 | +15.094% |
| 2026-02-25 | 43.23 | 43.23 | 43.23 | 43.23 | +1.468% | 6 | +13.679% |
| 2026-02-24 | 42.60 | 42.60 | 42.60 | 42.60 | +0.948% | 15 | +15.347% |
| 2026-02-23 | 42.21 | 42.21 | 42.18 | 42.20 | -1.502% | 466,787 | +16.440% |
| 2026-02-20 | 42.85 | 42.85 | 42.85 | 42.85 | +0.763% | 88 | +14.691% |
| 2026-02-19 | 42.52 | 42.52 | 42.52 | 42.52 | -0.598% | 7 | +15.566% |
| 2026-02-18 | 42.78 | 42.78 | 42.78 | 42.78 | +0.888% | 11 | +14.874% |
| 2026-02-17 | 42.40 | 42.40 | 42.40 | 42.40 | +0.560% | 95 | +15.895% |
| 2026-02-13 | 42.17 | 42.17 | 42.17 | 42.17 | -0.539% | 39 | +16.543% |
| 2026-02-12 | 42.56 | 42.56 | 42.39 | 42.39 | -1.888% | 231,537 | +15.914% |
| 2026-02-11 | 43.21 | 43.21 | 43.21 | 43.21 | +0.115% | 4 | +13.726% |
| 2026-02-10 | 43.16 | 43.16 | 43.16 | 43.16 | -0.520% | 8 | +13.857% |
| 2026-02-09 | 43.39 | 43.39 | 43.39 | 43.39 | +1.018% | 14 | +13.265% |
| 2026-02-06 | 42.95 | 42.95 | 42.95 | 42.95 | +2.496% | 57 | +14.418% |
| 2026-02-05 | 41.90 | 41.90 | 41.90 | 41.90 | -1.644% | 8 | +17.274% |
| 2026-02-04 | 42.60 | 42.60 | 42.60 | 42.60 | -1.355% | 31 | +15.346% |
| 2026-02-03 | 43.19 | 43.19 | 43.19 | 43.19 | -2.381% | 6 | +13.783% |
| 2026-02-02 | 44.24 | 44.24 | 44.24 | 44.24 | +0.432% | 4 | +11.074% |
| 2026-01-30 | 44.05 | 44.05 | 44.05 | 44.05 | -1.306% | 32 | +11.553% |
| 2026-01-29 | 44.34 | 44.64 | 44.34 | 44.64 | -0.507% | 232 | +10.096% |
| 2026-01-28 | 44.86 | 44.86 | 44.86 | 44.86 | +0.356% | 36 | +9.538% |
| 2026-01-27 | 44.70 | 44.70 | 44.70 | 44.70 | +1.099% | 47 | +9.928% |
| 2026-01-26 | 44.22 | 44.22 | 44.22 | 44.22 | +0.680% | 20 | +11.135% |
| 2026-01-23 | 43.92 | 43.92 | 43.92 | 43.92 | +0.346% | 23 | +11.891% |
| 2026-01-22 | 43.77 | 43.77 | 43.77 | 43.77 | +0.787% | 36 | +12.278% |
| 2026-01-21 | 43.43 | 43.43 | 43.43 | 43.43 | +0.888% | 44 | +13.162% |
| 2026-01-20 | 43.04 | 43.04 | 43.04 | 43.04 | -2.502% | 35 | +14.167% |
| 2026-01-16 | 44.15 | 44.15 | 44.15 | 44.15 | +0.349% | 82 | +11.311% |
| 2026-01-15 | 44.08 | 44.08 | 43.99 | 43.99 | +0.371% | 109 | +11.700% |
| 2026-01-14 | 43.83 | 43.83 | 43.83 | 43.83 | -1.360% | 28 | +12.115% |
| 2026-01-13 | 44.44 | 44.44 | 44.44 | 44.44 | -0.589% | 130 | +10.590% |
| 2026-01-12 | 44.70 | 44.70 | 44.70 | 44.70 | +0.112% | 8 | +9.938% |
| 2026-01-09 | 44.65 | 44.65 | 44.65 | 44.65 | +0.388% | 9 | +10.061% |
| 2026-01-08 | 44.48 | 44.48 | 44.48 | 44.48 | -1.043% | 12 | +10.488% |
| 2026-01-07 | 44.95 | 44.95 | 44.95 | 44.95 | +0.060% | 36 | +9.336% |
| 2026-01-06 | 44.92 | 44.92 | 44.92 | 44.92 | +1.046% | 16 | +9.402% |
| 2026-01-05 | 44.45 | 44.45 | 44.45 | 44.45 | +0.755% | 6 | +10.547% |
| 2026-01-02 | 44.12 | 44.12 | 44.12 | 44.12 | +0.114% | 33 | +11.381% |
| 2025-12-31 | 44.07 | 44.07 | 44.07 | 44.07 | -0.709% | 50 | +11.508% |
| 2025-12-30 | 44.43 | 44.43 | 44.38 | 44.38 | -0.210% | 223 | +10.717% |
| 2025-12-29 | 44.41 | 44.48 | 44.41 | 44.48 | -0.399% | 177 | +10.485% |
| 2025-12-26 | 44.66 | 44.66 | 44.66 | 44.66 | +0.199% | 114 | +10.044% |
| 2025-12-24 | 44.57 | 44.57 | 44.57 | 44.57 | +0.129% | 212 | +10.263% |
| 2025-12-23 | 44.44 | 44.51 | 44.44 | 44.51 | +0.782% | 213 | +10.406% |
| 2025-12-22 | 44.16 | 44.16 | 44.16 | 44.16 | +0.809% | 24 | +11.269% |
| 2025-12-19 | 43.80 | 43.81 | 43.80 | 43.81 | +1.496% | 119 | +12.169% |
| 2025-12-18 | 43.16 | 43.16 | 43.13 | 43.16 | +1.604% | 801 | +13.848% |
| 2025-12-17 | 42.48 | 42.48 | 42.48 | 42.48 | -1.991% | 65 | +15.674% |
| 2025-12-16 | 43.06 | 43.35 | 43.06 | 43.35 | +0.268% | 157 | +13.371% |
| 2025-12-15 | 43.48 | 43.48 | 43.23 | 43.23 | -0.489% | 1,602 | +13.675% |
| 2025-12-12 | 43.55 | 43.55 | 43.41 | 43.44 | -2.012% | 4,765 | +13.119% |
| 2025-12-11 | 44.29 | 44.34 | 44.29 | 44.33 | -0.037% | 2,284 | +10.843% |
| 2025-12-10 | 44.35 | 44.35 | 44.35 | 44.35 | +0.532% | 33 | +10.802% |
| 2025-12-09 | 44.12 | 44.12 | 44.12 | 44.12 | +0.288% | 4 | +11.392% |
| 2025-12-08 | 44.16 | 44.16 | 43.90 | 43.99 | +0.016% | 23,638 | +11.713% |
| 2025-12-05 | 43.98 | 43.98 | 43.98 | 43.98 | +0.185% | 6 | +11.730% |
| 2025-12-04 | 43.90 | 43.90 | 43.90 | 43.90 | -0.010% | 5 | +11.937% |
| 2025-12-03 | 43.91 | 43.91 | 43.91 | 43.91 | -0.204% | 4 | +11.925% |
| 2025-12-02 | 44.00 | 44.00 | 44.00 | 44.00 | +0.677% | 10 | +11.697% |
| 2025-12-01 | 43.70 | 43.70 | 43.70 | 43.70 | -0.585% | 5 | +12.453% |
| 2025-11-28 | 43.96 | 44.00 | 43.96 | 43.96 | +0.270% | 213 | +11.795% |
| 2025-11-26 | 43.89 | 43.89 | 43.84 | 43.84 | +0.779% | 256 | +12.097% |
| 2025-11-25 | 43.50 | 43.50 | 43.50 | 43.50 | +0.584% | 91 | +12.970% |
| 2025-11-24 | 43.25 | 43.25 | 43.25 | 43.25 | +2.532% | 136 | +13.630% |
| 2025-11-21 | 41.76 | 42.18 | 41.69 | 42.18 | +0.370% | 431,434 | +16.507% |
| 2025-11-20 | 42.02 | 42.02 | 42.02 | 42.02 | -2.353% | 214 | +16.939% |
| 2025-11-19 | 43.04 | 43.04 | 43.04 | 43.04 | +0.959% | 23 | +14.187% |
| 2025-11-18 | 42.63 | 42.63 | 42.63 | 42.63 | -1.209% | 156 | +15.281% |
| 2025-11-17 | 43.15 | 43.15 | 43.15 | 43.15 | -1.111% | 409 | +13.888% |
| 2025-11-14 | 43.63 | 43.63 | 43.63 | 43.63 | +0.070% | 38 | +12.622% |
| 2025-11-13 | 43.60 | 43.60 | 43.60 | 43.60 | -2.313% | 81 | +12.701% |
| 2025-11-12 | 44.64 | 44.64 | 44.64 | 44.64 | +0.072% | 9 | +10.094% |
| 2025-11-11 | 44.60 | 44.60 | 44.60 | 44.60 | -0.461% | 77 | +10.174% |
| 2025-11-10 | 44.70 | 44.81 | 44.70 | 44.81 | +2.483% | 505 | +9.666% |
| 2025-11-07 | 43.72 | 43.72 | 43.72 | 43.72 | -0.382% | 16 | +12.388% |
| 2025-11-06 | 44.14 | 44.14 | 43.89 | 43.89 | -1.772% | 361 | +11.959% |
| 2025-11-05 | 44.66 | 44.68 | 44.66 | 44.68 | +0.090% | 2,110 | +9.975% |
| 2025-11-04 | 44.64 | 44.64 | 44.64 | 44.64 | -1.932% | 16 | +10.073% |
| 2025-11-03 | 45.47 | 45.52 | 45.47 | 45.52 | +0.317% | 193 | +7.947% |
| 2025-10-31 | 45.38 | 45.38 | 45.38 | 45.38 | +0.081% | 18 | +8.290% |
| 2025-10-30 | 45.34 | 45.34 | 45.34 | 45.34 | -1.499% | 11 | +8.377% |
| 2025-10-29 | 46.05 | 46.05 | 46.02 | 46.03 | +0.771% | 247 | +6.753% |
| 2025-10-28 | 45.68 | 45.68 | 45.68 | 45.68 | +0.981% | 59 | +7.576% |
| 2025-10-27 | 45.24 | 45.24 | 45.24 | 45.24 | +1.643% | 140 | +8.631% |
| 2025-10-24 | 44.51 | 44.51 | 44.51 | 44.51 | +1.004% | 34 | +10.416% |
| 2025-10-23 | 44.03 | 44.09 | 44.03 | 44.06 | +0.918% | 478 | +11.525% |
| 2025-10-22 | 43.25 | 43.66 | 43.25 | 43.66 | -0.992% | 533 | +12.549% |
| 2025-10-21 | 43.92 | 44.10 | 43.92 | 44.10 | -0.007% | 293 | +11.432% |
| 2025-10-20 | 44.03 | 44.12 | 44.03 | 44.10 | +1.286% | 382 | +11.425% |
| 2025-10-17 | 43.43 | 43.54 | 43.43 | 43.54 | +0.401% | 396 | +12.858% |
| 2025-10-16 | 43.78 | 43.78 | 43.16 | 43.37 | -0.351% | 1,067 | +13.310% |
| 2025-10-15 | 43.89 | 43.89 | 43.52 | 43.52 | +0.410% | 301 | +12.913% |
| 2025-10-14 | 43.40 | 43.40 | 43.34 | 43.34 | -1.158% | 214 | +13.376% |
| 2025-10-13 | 43.85 | 43.85 | 43.85 | 43.85 | +1.828% | 59 | +12.063% |
| 2025-10-10 | 44.45 | 44.45 | 43.06 | 43.06 | -3.306% | 258 | +14.112% |
| 2025-10-09 | 44.39 | 44.54 | 44.39 | 44.54 | +0.098% | 409 | +10.339% |
| 2025-10-08 | 44.36 | 44.49 | 44.36 | 44.49 | +1.323% | 508 | +10.448% |
| 2025-10-07 | 44.03 | 44.03 | 43.91 | 43.91 | -0.765% | 260 | +11.909% |
| 2025-10-06 | 44.08 | 44.32 | 44.08 | 44.25 | +0.625% | 280 | +11.052% |
| 2025-10-03 | 43.98 | 43.98 | 43.98 | 43.98 | -0.059% | 29 | +11.746% |
| 2025-10-02 | 44.00 | 44.00 | 44.00 | 44.00 | +0.441% | 51 | +11.680% |
| 2025-10-01 | 43.48 | 43.81 | 43.48 | 43.81 | +0.442% | 203 | +12.172% |
| 2025-09-30 | 43.38 | 43.62 | 43.38 | 43.62 | +0.486% | 290 | +12.668% |
| 2025-09-29 | 43.42 | 43.56 | 43.38 | 43.41 | +0.683% | 2,028 | +13.215% |
| 2025-09-26 | 42.88 | 43.11 | 42.88 | 43.11 | +0.112% | 280 | +13.989% |
| 2025-09-25 | 43.14 | 43.14 | 43.03 | 43.06 | -0.437% | 253 | +14.117% |
| 2025-09-24 | 43.47 | 43.47 | 43.24 | 43.25 | -0.680% | 270 | +13.619% |
| 2025-09-23 | 43.46 | 43.55 | 43.46 | 43.55 | -1.546% | 933 | +12.845% |
| 2025-09-22 | 44.23 | 44.23 | 44.23 | 44.23 | +0.687% | 309 | +11.101% |
| 2025-09-19 | 43.71 | 43.93 | 43.71 | 43.93 | +0.691% | 275 | +11.864% |
| 2025-09-18 | 43.71 | 43.73 | 43.63 | 43.63 | +0.944% | 4,877 | +12.637% |
| 2025-09-17 | 43.12 | 43.32 | 43.07 | 43.22 | -0.415% | 580,412 | +13.700% |
| 2025-09-16 | 43.44 | 43.44 | 43.37 | 43.40 | -0.280% | 603 | +13.229% |
| 2025-09-15 | 43.34 | 43.52 | 43.34 | 43.52 | +0.922% | 586 | +12.912% |
| 2025-09-12 | 43.12 | 43.18 | 43.09 | 43.12 | -0.290% | 4,296 | +13.953% |
| 2025-09-11 | 43.23 | 43.29 | 43.17 | 43.25 | +0.466% | 7,156 | +13.623% |
| 2025-09-10 | 43.10 | 43.10 | 42.90 | 43.05 | +0.600% | 2,458 | +14.152% |
| 2025-09-09 | 42.67 | 42.79 | 42.53 | 42.79 | +0.469% | 3,448 | +14.838% |
| 2025-09-08 | 42.42 | 42.73 | 42.42 | 42.59 | +0.655% | 22,892 | +15.376% |
| 2025-09-05 | 42.62 | 42.62 | 42.22 | 42.32 | -0.621% | 85,260 | +16.132% |
| 2025-09-04 | 42.25 | 42.58 | 42.25 | 42.58 | +1.172% | 7,370 | +15.411% |
| 2025-09-03 | 41.96 | 42.14 | 41.90 | 42.09 | +0.613% | 2,090 | +16.763% |
| 2025-09-02 | 41.52 | 41.83 | 41.32 | 41.83 | -1.015% | 10,657 | +17.479% |
| 2025-08-29 | 42.18 | 42.27 | 42.15 | 42.26 | -1.235% | 59,287 | +16.286% |
| 2025-08-28 | 42.58 | 42.79 | 42.58 | 42.79 | +0.909% | 417 | +14.850% |
| 2025-08-27 | 42.39 | 42.40 | 42.35 | 42.40 | +0.142% | 1,942 | +15.894% |
| 2025-08-26 | 42.16 | 42.34 | 42.16 | 42.34 | +0.523% | 1,346 | +16.059% |
| 2025-08-25 | 42.28 | 42.35 | 42.12 | 42.12 | -0.160% | 2,836 | +16.666% |
| 2025-08-22 | 42.26 | 42.36 | 42.05 | 42.19 | +1.469% | 4,720 | +16.480% |
| 2025-08-21 | 41.54 | 41.78 | 41.53 | 41.58 | -0.438% | 8,106 | +18.191% |
| 2025-08-20 | 41.23 | 41.78 | 41.12 | 41.76 | -0.264% | 56,592 | +17.673% |
| 2025-08-19 | 41.87 | 41.87 | 41.87 | 41.87 | -1.563% | 31 | +17.363% |
| 2025-08-18 | 42.40 | 42.54 | 42.40 | 42.54 | +0.121% | 106 | +15.529% |
| 2025-08-15 | 42.51 | 42.51 | 42.48 | 42.48 | -0.408% | 110 | +15.669% |
| 2025-08-14 | 42.66 | 42.66 | 42.66 | 42.66 | +0.327% | 7 | +15.197% |
| 2025-08-13 | 42.52 | 42.52 | 42.52 | 42.52 | -0.316% | 4 | +15.574% |
| 2025-08-12 | 42.65 | 42.65 | 42.65 | 42.65 | +1.302% | 5 | +15.209% |
| 2025-08-11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.389% | 9 | +16.708% |
| 2025-08-08 | 42.27 | 42.27 | 42.27 | 42.27 | +0.805% | 3 | +16.254% |
| 2025-08-07 | 41.93 | 41.93 | 41.93 | 41.93 | -0.477% | 51 | +17.190% |
| 2025-08-06 | 42.13 | 42.13 | 42.13 | 42.13 | +1.854% | 3 | +16.631% |
| 2025-08-05 | 41.37 | 41.37 | 41.37 | 41.37 | -0.908% | 17 | +18.793% |
| 2025-08-04 | 41.75 | 41.75 | 41.75 | 41.75 | +1.641% | 6 | +17.714% |
| 2025-08-01 | 41.07 | 41.07 | 41.07 | 41.07 | -2.204% | 20 | +19.646% |
| 2025-07-31 | 42.49 | 42.49 | 42.00 | 42.00 | +0.221% | 108 | +17.009% |
| 2025-07-30 | 41.91 | 41.91 | 41.91 | 41.91 | +0.164% | 222 | +17.267% |
| 2025-07-29 | 42.11 | 42.11 | 41.84 | 41.84 | -0.606% | 103 | +17.460% |
| 2025-07-28 | 42.07 | 42.09 | 42.07 | 42.09 | +0.543% | 118 | +16.748% |
| 2025-07-25 | 41.84 | 41.86 | 41.84 | 41.86 | +0.213% | 109 | +17.383% |
| 2025-07-24 | 41.65 | 41.78 | 41.65 | 41.78 | +0.858% | 107 | +17.633% |
| 2025-07-23 | 41.30 | 41.42 | 41.30 | 41.42 | +0.285% | 116 | +18.642% |
| 2025-07-22 | 41.30 | 41.30 | 41.30 | 41.30 | -1.136% | 121 | +18.980% |
| 2025-07-21 | 41.85 | 41.85 | 41.78 | 41.78 | +0.366% | 117 | +17.629% |
| 2025-07-18 | 41.62 | 41.62 | 41.62 | 41.62 | -0.230% | 6 | +18.060% |
| 2025-07-17 | 41.72 | 41.72 | 41.72 | 41.72 | +0.663% | 12 | +17.788% |
| 2025-07-16 | 41.39 | 41.45 | 41.39 | 41.45 | +0.195% | 107 | +18.569% |
| 2025-07-15 | 41.37 | 41.37 | 41.37 | 41.37 | +0.362% | 3 | +18.800% |
| 2025-07-14 | 41.22 | 41.22 | 41.22 | 41.22 | +0.315% | 4 | +19.230% |
| 2025-07-11 | 41.09 | 41.09 | 41.09 | 41.09 | -0.389% | 53 | +19.606% |
| 2025-07-10 | 40.99 | 41.27 | 40.99 | 41.25 | -0.123% | 1,203 | +19.140% |
| 2025-07-09 | 41.25 | 41.30 | 41.25 | 41.30 | +0.929% | 254 | +18.994% |
| 2025-07-08 | 41.26 | 41.26 | 40.92 | 40.92 | -0.412% | 298 | +20.099% |
| 2025-07-07 | 41.13 | 41.13 | 41.09 | 41.09 | -0.380% | 321 | +19.605% |
| 2025-07-03 | 41.28 | 41.28 | 41.24 | 41.24 | +1.102% | 107 | +19.150% |
| 2025-07-02 | 40.79 | 40.79 | 40.79 | 40.79 | +0.413% | 6 | +20.463% |
| 2025-07-01 | 41.00 | 41.00 | 40.63 | 40.63 | -1.483% | 485,293 | +20.960% |
| 2025-06-30 | 41.24 | 41.24 | 41.24 | 41.24 | +0.681% | 55 | +19.166% |
| 2025-06-27 | 40.96 | 40.96 | 40.96 | 40.96 | +0.724% | 8 | +19.978% |
| 2025-06-26 | 40.66 | 40.66 | 40.66 | 40.66 | +1.282% | 4 | +20.847% |
| 2025-06-25 | 40.15 | 40.15 | 40.15 | 40.15 | +0.397% | 13 | +22.396% |
| 2025-06-24 | 39.75 | 39.99 | 39.75 | 39.99 | +1.980% | 155 | +22.881% |
| 2025-06-23 | 39.14 | 39.21 | 39.14 | 39.21 | +1.275% | 167 | +25.314% |
| 2025-06-20 | 38.72 | 38.72 | 38.72 | 38.72 | -0.908% | 9 | +26.912% |
| 2025-06-18 | 39.08 | 39.08 | 39.08 | 39.08 | -0.625% | 9 | +25.759% |
| 2025-06-17 | 39.57 | 39.57 | 39.32 | 39.32 | -0.716% | 541 | +24.974% |
| 2025-06-16 | 39.60 | 39.60 | 39.60 | 39.60 | +1.429% | 3 | +24.079% |
| 2025-06-13 | 39.05 | 39.05 | 39.05 | 39.05 | -1.537% | 3 | +25.853% |
| 2025-06-12 | 39.66 | 39.66 | 39.66 | 39.66 | +0.156% | 12 | +23.918% |
| 2025-06-11 | 39.59 | 39.59 | 39.59 | 39.59 | -0.139% | 3 | +24.111% |
| 2025-06-10 | 39.65 | 39.65 | 39.65 | 39.65 | +0.171% | 41 | +23.938% |
| 2025-06-09 | 39.58 | 39.58 | 39.58 | 39.58 | -0.204% | 6 | +24.149% |
| 2025-06-06 | 39.66 | 39.66 | 39.66 | 39.66 | +1.032% | 3 | +23.895% |
| 2025-06-05 | 39.26 | 39.26 | 39.26 | 39.26 | -0.053% | 6 | +25.173% |
| 2025-06-04 | 39.28 | 39.28 | 39.28 | 39.28 | +0.623% | 4 | +25.107% |
| 2025-06-03 | 39.04 | 39.04 | 39.04 | 39.04 | +0.708% | 7 | +25.887% |
| 2025-06-02 | 38.76 | 38.76 | 38.76 | 38.76 | +0.707% | 8 | +26.778% |
| 2025-05-30 | 38.53 | 38.53 | 38.49 | 38.49 | +0.201% | 341 | +27.674% |
| 2025-05-29 | 38.41 | 38.41 | 38.41 | 38.41 | +0.005% | 3 | +27.930% |
| 2025-05-28 | 38.41 | 38.41 | 38.41 | 38.41 | -0.050% | 14 | +27.936% |
| 2025-05-27 | 38.43 | 38.43 | 38.43 | 38.43 | +1.904% | 3 | +27.873% |
| 2025-05-23 | 37.71 | 37.71 | 37.71 | 37.71 | -0.972% | 5 | +30.307% |
| 2025-05-22 | 38.08 | 38.08 | 38.08 | 38.08 | +0.146% | 4 | +29.040% |
| 2025-05-21 | 38.03 | 38.03 | 38.03 | 38.03 | -1.636% | 40 | +29.228% |
| 2025-05-20 | 38.65 | 38.66 | 38.65 | 38.66 | -0.754% | 385,085 | +27.114% |
| 2025-05-19 | 38.95 | 38.95 | 38.95 | 38.95 | +0.107% | 16 | +26.156% |
| 2025-05-16 | 38.85 | 38.91 | 38.85 | 38.91 | +0.560% | 501 | +26.291% |
| 2025-05-15 | 38.69 | 38.69 | 38.69 | 38.69 | -0.127% | 23 | +26.999% |
| 2025-05-14 | 38.72 | 38.74 | 38.72 | 38.74 | +0.698% | 500 | +26.838% |
| 2025-05-13 | 38.18 | 38.58 | 37.97 | 38.48 | +1.771% | 6,101 | +27.723% |
| 2025-05-12 | 37.81 | 37.81 | 37.81 | 37.81 | +3.648% | 7 | +29.985% |
| 2025-05-09 | 36.47 | 36.47 | 36.47 | 36.47 | -0.431% | 18 | +34.728% |
| 2025-05-08 | 36.63 | 36.63 | 36.63 | 36.63 | +0.243% | 3 | +34.146% |
| 2025-05-07 | 36.54 | 36.54 | 36.54 | 36.54 | +0.287% | 18 | +34.472% |
| 2025-05-06 | 36.44 | 36.44 | 36.44 | 36.44 | -0.691% | 5 | +34.857% |
| 2025-05-05 | 36.39 | 36.69 | 36.39 | 36.69 | -0.408% | 546 | +33.926% |
| 2025-05-02 | 36.84 | 36.84 | 36.84 | 36.84 | +1.755% | 14 | +33.380% |
| 2025-05-01 | 36.21 | 36.21 | 36.21 | 36.21 | +1.304% | 36 | +35.721% |
| 2025-04-30 | 35.74 | 35.74 | 35.74 | 35.74 | +0.418% | 61 | +37.490% |
| 2025-04-29 | 35.48 | 35.68 | 35.48 | 35.59 | +0.502% | 829 | +38.065% |
| 2025-04-28 | 35.42 | 35.42 | 35.42 | 35.42 | -0.175% | 24 | +38.758% |
| 2025-04-25 | 35.41 | 35.48 | 35.41 | 35.48 | +0.932% | 164 | +38.515% |
| 2025-04-24 | 34.78 | 35.16 | 34.74 | 35.15 | +3.727% | 10,617 | +39.805% |
| 2025-04-23 | 33.89 | 33.89 | 33.89 | 33.89 | +2.593% | 10 | +45.016% |
| 2025-04-22 | 33.03 | 33.03 | 33.03 | 33.03 | +2.560% | 20 | +48.776% |
| 2025-04-21 | 32.21 | 32.21 | 32.21 | 32.21 | -2.473% | 4 | +52.585% |
| 2025-04-17 | 33.02 | 33.02 | 33.02 | 33.02 | -0.007% | 15 | +48.811% |
| 2025-04-16 | 33.02 | 33.02 | 33.02 | 33.02 | -2.843% | 19 | +48.801% |
| 2025-04-15 | 33.99 | 33.99 | 33.99 | 33.99 | +0.299% | 21 | +44.572% |
| 2025-04-14 | 33.89 | 33.89 | 33.89 | 33.89 | 0.000% | 8 | +45.004% |