CHPY
YieldMax Semiconductor Portfolio Option Income ETF
stockNYSEETF
Market OpenOct 5, 2026 11:05:42 AM EDT
71.51USD-0.161%(-0.11)458,186
71.26Bid71.44Ask0.18SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
71.60USD-0.049%(-0.04)
CHPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.47 | 71.58 | 70.97 | 71.51 | -0.042% | 458,186 | 0.000% |
| 2026-10-02 | 71.53 | 72.26 | 71.41 | 71.54 | +1.619% | 698,523 | -0.042% |
| 2026-10-01 | 70.00 | 70.67 | 69.40 | 70.40 | +1.280% | 647,417 | +1.577% |
| 2026-09-30 | 69.88 | 69.88 | 69.10 | 69.51 | -0.757% | 478,195 | +2.877% |
| 2026-09-29 | 70.09 | 70.69 | 69.63 | 70.04 | +1.199% | 537,146 | +2.099% |
| 2026-09-28 | 70.08 | 70.17 | 68.18 | 69.21 | -1.592% | 717,497 | +3.323% |
| 2026-09-25 | 70.37 | 70.60 | 69.84 | 70.33 | +0.991% | 385,211 | +1.678% |
| 2026-09-24 | 69.00 | 69.78 | 68.60 | 69.64 | -0.315% | 480,728 | +2.685% |
| 2026-09-23 | 70.01 | 70.34 | 68.89 | 69.86 | -1.868% | 510,243 | +2.362% |
| 2026-09-22 | 68.96 | 71.20 | 68.96 | 71.19 | +2.065% | 1,072,892 | +0.450% |
| 2026-09-21 | 67.84 | 69.97 | 67.58 | 69.75 | +4.620% | 821,065 | +2.523% |
| 2026-09-18 | 65.67 | 66.67 | 65.60 | 66.67 | +1.880% | 378,035 | +7.260% |
| 2026-09-17 | 65.03 | 65.48 | 64.83 | 65.44 | +3.088% | 533,952 | +9.276% |
| 2026-09-16 | 63.75 | 64.26 | 62.84 | 63.48 | -0.314% | 586,340 | +12.650% |
| 2026-09-15 | 64.46 | 64.49 | 63.54 | 63.68 | 0.000% | 951,404 | +12.296% |
| 2026-09-14 | 63.98 | 64.59 | 63.49 | 63.68 | -5.153% | 858,378 | +12.296% |
| 2026-09-11 | 67.18 | 67.63 | 66.66 | 67.14 | +1.420% | 390,768 | +6.509% |
| 2026-09-10 | 66.17 | 66.87 | 66.00 | 66.20 | -2.345% | 412,210 | +8.021% |
| 2026-09-09 | 67.29 | 68.27 | 67.11 | 67.79 | -0.397% | 525,324 | +5.488% |
| 2026-09-08 | 68.20 | 68.64 | 67.69 | 68.06 | +1.355% | 517,211 | +5.069% |
| 2026-09-04 | 65.66 | 67.15 | 65.60 | 67.15 | +3.007% | 357,589 | +6.493% |
| 2026-09-03 | 64.55 | 65.23 | 63.51 | 65.19 | +0.524% | 642,514 | +9.695% |
| 2026-09-02 | 64.59 | 65.16 | 63.85 | 64.85 | -0.537% | 524,839 | +10.270% |
| 2026-09-01 | 65.49 | 65.59 | 64.51 | 65.20 | -1.659% | 657,041 | +9.678% |
| 2026-08-31 | 66.06 | 66.72 | 65.93 | 66.30 | +0.515% | 490,642 | +7.858% |
| 2026-08-28 | 67.64 | 67.84 | 65.86 | 65.96 | -3.213% | 635,764 | +8.414% |
| 2026-08-27 | 68.00 | 68.36 | 67.15 | 68.15 | +1.838% | 499,898 | +4.930% |
| 2026-08-26 | 66.64 | 66.97 | 66.10 | 66.92 | -0.491% | 330,610 | +6.859% |
| 2026-08-25 | 67.18 | 67.74 | 66.68 | 67.25 | +1.694% | 461,640 | +6.335% |
| 2026-08-24 | 66.89 | 66.97 | 65.35 | 66.13 | -1.884% | 602,473 | +8.135% |
| 2026-08-21 | 68.55 | 68.65 | 66.90 | 67.40 | -0.502% | 513,803 | +6.098% |
| 2026-08-20 | 67.44 | 68.13 | 66.95 | 67.74 | +0.207% | 506,644 | +5.565% |
| 2026-08-19 | 69.70 | 69.79 | 66.79 | 67.60 | -2.860% | 687,775 | +5.784% |
| 2026-08-18 | 70.28 | 70.51 | 68.40 | 69.59 | -4.304% | 1,135,328 | +2.759% |
| 2026-08-17 | 72.16 | 73.35 | 72.13 | 72.72 | +1.621% | 560,999 | -1.664% |
| 2026-08-14 | 71.53 | 71.82 | 70.62 | 71.56 | -0.195% | 462,827 | -0.070% |
| 2026-08-13 | 71.18 | 72.74 | 71.00 | 71.70 | +0.378% | 456,505 | -0.265% |
| 2026-08-12 | 71.99 | 72.32 | 71.27 | 71.43 | +1.233% | 369,191 | +0.112% |
| 2026-08-11 | 71.00 | 71.21 | 70.01 | 70.56 | +0.843% | 400,653 | +1.346% |
| 2026-08-10 | 72.22 | 72.45 | 69.95 | 69.97 | -2.003% | 655,032 | +2.201% |
| 2026-08-07 | 71.97 | 72.00 | 69.86 | 71.40 | +1.767% | 376,431 | +0.154% |
| 2026-08-06 | 69.08 | 71.30 | 68.20 | 70.16 | +0.315% | 441,288 | +1.924% |
| 2026-08-05 | 70.65 | 71.99 | 69.62 | 69.94 | -3.264% | 435,600 | +2.245% |
| 2026-08-04 | 70.78 | 72.58 | 70.20 | 72.30 | +6.339% | 705,557 | -1.093% |
| 2026-08-03 | 66.01 | 68.23 | 64.92 | 67.99 | +0.771% | 559,049 | +5.177% |
| 2026-07-31 | 70.20 | 70.95 | 67.10 | 67.47 | +0.267% | 575,914 | +5.988% |
| 2026-07-30 | 65.48 | 67.76 | 65.05 | 67.29 | +9.148% | 746,241 | +6.271% |
| 2026-07-29 | 64.47 | 65.76 | 61.65 | 61.65 | -5.978% | 929,872 | +15.994% |
| 2026-07-28 | 66.00 | 66.50 | 64.16 | 65.57 | -5.177% | 962,285 | +9.059% |
| 2026-07-27 | 70.80 | 71.18 | 66.78 | 69.15 | -1.762% | 1,347,946 | +3.413% |
| 2026-07-24 | 72.50 | 72.95 | 69.81 | 70.39 | -3.839% | 546,490 | +1.591% |
| 2026-07-23 | 72.61 | 74.05 | 72.35 | 73.20 | -1.348% | 462,751 | -2.309% |
| 2026-07-22 | 72.40 | 74.90 | 72.30 | 74.20 | -0.389% | 392,221 | -3.625% |
| 2026-07-21 | 73.63 | 74.85 | 72.95 | 74.49 | +5.242% | 1,001,184 | -4.001% |
| 2026-07-20 | 71.98 | 72.55 | 70.71 | 70.78 | +0.071% | 749,867 | +1.031% |
| 2026-07-17 | 68.96 | 72.10 | 67.77 | 70.73 | -1.614% | 1,042,605 | +1.103% |
| 2026-07-16 | 73.17 | 73.97 | 71.40 | 71.89 | -4.402% | 1,140,606 | -0.529% |
| 2026-07-15 | 77.66 | 77.93 | 73.20 | 75.20 | -3.018% | 890,258 | -4.907% |
| 2026-07-14 | 78.70 | 79.09 | 76.41 | 77.54 | +2.120% | 517,631 | -7.777% |
| 2026-07-13 | 77.35 | 77.68 | 75.51 | 75.93 | -4.623% | 680,849 | -5.821% |
| 2026-07-10 | 78.17 | 79.99 | 77.75 | 79.61 | +0.138% | 364,115 | -10.175% |
| 2026-07-09 | 80.00 | 80.88 | 79.24 | 79.50 | +3.516% | 624,948 | -10.050% |
| 2026-07-08 | 74.67 | 77.06 | 74.59 | 76.80 | +0.867% | 550,303 | -6.888% |
| 2026-07-07 | 76.61 | 77.10 | 74.26 | 76.14 | -4.968% | 958,058 | -6.081% |
| 2026-07-06 | 80.60 | 82.12 | 80.00 | 80.12 | +2.285% | 662,224 | -10.746% |
| 2026-07-02 | 82.98 | 83.74 | 76.83 | 78.33 | -5.456% | 1,130,131 | -8.707% |
| 2026-07-01 | 84.77 | 85.50 | 82.60 | 82.85 | -6.002% | 829,564 | -13.687% |
| 2026-06-30 | 85.35 | 88.49 | 85.19 | 88.14 | +3.694% | 857,368 | -18.868% |
| 2026-06-29 | 82.00 | 85.00 | 79.46 | 85.00 | +4.577% | 676,874 | -15.871% |
| 2026-06-26 | 82.10 | 82.60 | 80.82 | 81.28 | -4.489% | 750,032 | -12.020% |
| 2026-06-25 | 86.62 | 86.62 | 81.82 | 85.10 | +3.252% | 899,065 | -15.969% |
| 2026-06-24 | 83.08 | 83.30 | 80.51 | 82.42 | -0.949% | 731,577 | -13.237% |
| 2026-06-23 | 83.60 | 85.37 | 82.55 | 83.21 | -6.966% | 1,184,660 | -14.061% |
| 2026-06-22 | 89.23 | 89.86 | 88.06 | 89.44 | +2.112% | 579,330 | -20.047% |
| 2026-06-18 | 85.92 | 87.99 | 85.92 | 87.59 | +5.150% | 669,095 | -18.358% |
| 2026-06-17 | 84.69 | 85.73 | 83.06 | 83.30 | +0.519% | 498,314 | -14.154% |
| 2026-06-16 | 86.00 | 87.12 | 82.83 | 82.87 | -4.506% | 954,019 | -13.708% |
| 2026-06-15 | 86.32 | 86.95 | 85.43 | 86.78 | +4.997% | 845,095 | -17.596% |
| 2026-06-12 | 81.90 | 83.95 | 81.22 | 82.65 | +1.064% | 1,185,891 | -13.479% |
| 2026-06-11 | 78.06 | 81.89 | 77.87 | 81.78 | +7.365% | 854,809 | -12.558% |
| 2026-06-10 | 77.17 | 79.84 | 75.78 | 76.17 | -4.068% | 520,057 | -6.118% |
| 2026-06-09 | 82.17 | 82.72 | 74.20 | 79.40 | -1.096% | 1,165,116 | -9.937% |
| 2026-06-08 | 80.43 | 81.77 | 79.27 | 80.28 | +4.736% | 1,211,084 | -10.924% |
| 2026-06-05 | 81.58 | 81.99 | 76.65 | 76.65 | -9.579% | 1,681,933 | -6.706% |
| 2026-06-04 | 82.86 | 85.50 | 81.50 | 84.77 | -1.510% | 774,398 | -15.642% |
| 2026-06-03 | 85.95 | 86.56 | 83.80 | 86.07 | +0.303% | 741,750 | -16.916% |
| 2026-06-02 | 83.25 | 85.92 | 82.93 | 85.81 | +4.851% | 990,948 | -16.665% |
| 2026-06-01 | 80.51 | 82.42 | 79.69 | 81.84 | +1.224% | 719,598 | -12.622% |
| 2026-05-29 | 81.69 | 82.25 | 80.23 | 80.85 | -0.296% | 578,927 | -11.552% |
| 2026-05-28 | 80.34 | 81.89 | 79.20 | 81.09 | +1.591% | 592,687 | -11.814% |
| 2026-05-27 | 82.75 | 82.75 | 78.65 | 79.82 | -2.193% | 927,672 | -10.411% |
| 2026-05-26 | 80.17 | 81.90 | 79.82 | 81.61 | +5.168% | 1,108,695 | -12.376% |
| 2026-05-22 | 76.60 | 78.17 | 76.46 | 77.60 | +2.105% | 645,912 | -7.848% |
| 2026-05-21 | 74.51 | 76.13 | 74.51 | 76.00 | +1.469% | 420,037 | -5.908% |
| 2026-05-20 | 73.04 | 74.90 | 73.00 | 74.90 | +3.424% | 667,922 | -4.526% |
| 2026-05-19 | 71.10 | 73.54 | 70.20 | 72.42 | +0.097% | 742,469 | -1.257% |
| 2026-05-18 | 74.71 | 74.82 | 71.17 | 72.35 | -1.565% | 695,220 | -1.161% |
| 2026-05-15 | 73.89 | 74.64 | 73.10 | 73.50 | -3.264% | 618,559 | -2.707% |
| 2026-05-14 | 75.44 | 76.24 | 74.88 | 75.98 | +0.849% | 468,877 | -5.883% |
| 2026-05-13 | 74.91 | 75.91 | 74.00 | 75.34 | +1.033% | 577,886 | -5.084% |
| 2026-05-12 | 75.11 | 75.50 | 72.25 | 74.57 | -2.383% | 1,040,175 | -4.104% |
| 2026-05-11 | 75.15 | 76.39 | 75.03 | 76.39 | +1.989% | 613,879 | -6.388% |
| 2026-05-08 | 73.33 | 75.10 | 73.15 | 74.90 | +3.553% | 598,475 | -4.526% |
| 2026-05-07 | 73.40 | 73.60 | 71.81 | 72.33 | -2.270% | 625,625 | -1.134% |
| 2026-05-06 | 72.62 | 74.01 | 71.62 | 74.01 | +3.193% | 463,314 | -3.378% |
| 2026-05-05 | 70.55 | 71.96 | 70.24 | 71.72 | +3.403% | 1,887,891 | -0.293% |
| 2026-05-04 | 70.00 | 70.14 | 68.63 | 69.36 | -0.645% | 838,503 | +3.100% |
| 2026-05-01 | 69.13 | 69.97 | 68.63 | 69.81 | +0.446% | 399,045 | +2.435% |
| 2026-04-30 | 68.59 | 69.50 | 67.75 | 69.50 | +2.659% | 404,052 | +2.892% |
| 2026-04-29 | 67.28 | 67.70 | 66.77 | 67.70 | +1.181% | 471,349 | +5.628% |
| 2026-04-28 | 66.94 | 67.87 | 66.05 | 66.91 | -3.113% | 724,323 | +6.875% |
| 2026-04-27 | 69.86 | 69.87 | 68.14 | 69.06 | -1.173% | 699,520 | +3.548% |
| 2026-04-24 | 69.21 | 70.11 | 68.56 | 69.88 | +3.988% | 573,591 | +2.333% |
| 2026-04-23 | 66.25 | 67.98 | 66.25 | 67.20 | +1.664% | 651,307 | +6.414% |
| 2026-04-22 | 65.15 | 66.10 | 64.87 | 66.10 | +1.692% | 580,316 | +8.185% |
| 2026-04-21 | 65.14 | 65.50 | 64.53 | 65.00 | +0.386% | 985,492 | +10.015% |
| 2026-04-20 | 64.48 | 64.85 | 64.01 | 64.75 | +0.747% | 509,353 | +10.440% |
| 2026-04-17 | 63.84 | 64.44 | 63.68 | 64.27 | +1.854% | 489,499 | +11.265% |
| 2026-04-16 | 62.09 | 63.10 | 61.91 | 63.10 | +1.122% | 481,131 | +13.328% |
| 2026-04-15 | 62.11 | 62.41 | 61.12 | 62.40 | -0.874% | 425,576 | +14.599% |
| 2026-04-14 | 62.74 | 63.09 | 62.09 | 62.95 | +1.304% | 754,897 | +13.598% |
| 2026-04-13 | 60.96 | 62.17 | 60.77 | 62.14 | +1.852% | 539,762 | +15.079% |
| 2026-04-10 | 61.00 | 61.63 | 60.91 | 61.01 | +1.346% | 361,190 | +17.210% |
| 2026-04-09 | 59.36 | 60.37 | 59.36 | 60.20 | +1.501% | 389,150 | +18.787% |
| 2026-04-08 | 58.98 | 59.55 | 58.34 | 59.31 | +4.199% | 447,794 | +20.570% |
| 2026-04-07 | 56.40 | 57.10 | 55.78 | 56.92 | +0.388% | 471,643 | +25.632% |
| 2026-04-06 | 56.14 | 56.83 | 56.10 | 56.70 | +1.377% | 324,007 | +26.120% |
| 2026-04-02 | 54.47 | 56.19 | 54.34 | 55.93 | -0.551% | 635,011 | +27.856% |
| 2026-04-01 | 55.55 | 56.65 | 55.53 | 56.24 | +1.042% | 304,716 | +27.151% |
| 2026-03-31 | 53.40 | 55.66 | 53.40 | 55.66 | +6.282% | 427,265 | +28.476% |
| 2026-03-30 | 54.60 | 54.84 | 52.10 | 52.37 | -3.519% | 461,393 | +36.548% |
| 2026-03-27 | 55.11 | 55.22 | 54.00 | 54.28 | -1.809% | 392,097 | +31.743% |
| 2026-03-26 | 56.37 | 56.65 | 55.23 | 55.28 | -3.542% | 345,370 | +29.360% |
| 2026-03-25 | 57.18 | 57.60 | 56.90 | 57.31 | +0.791% | 199,151 | +24.778% |
| 2026-03-24 | 55.96 | 57.22 | 55.82 | 56.86 | +0.708% | 286,481 | +25.765% |
| 2026-03-23 | 56.53 | 57.35 | 56.14 | 56.46 | +1.383% | 294,876 | +26.656% |
| 2026-03-20 | 56.75 | 56.85 | 55.01 | 55.69 | -1.451% | 230,611 | +28.407% |
| 2026-03-19 | 55.50 | 56.99 | 54.85 | 56.51 | +0.195% | 227,731 | +26.544% |
| 2026-03-18 | 56.66 | 57.06 | 56.40 | 56.40 | -1.157% | 143,154 | +26.791% |
| 2026-03-17 | 56.87 | 57.29 | 56.70 | 57.06 | +0.653% | 588,002 | +25.324% |
| 2026-03-16 | 56.48 | 57.07 | 56.32 | 56.69 | +2.292% | 233,066 | +26.142% |
| 2026-03-13 | 56.10 | 56.65 | 55.38 | 55.42 | -0.288% | 319,844 | +29.033% |
| 2026-03-12 | 56.71 | 56.71 | 55.35 | 55.58 | -2.849% | 246,361 | +28.661% |
| 2026-03-11 | 57.00 | 57.60 | 56.86 | 57.21 | -0.105% | 236,886 | +24.996% |
| 2026-03-10 | 57.00 | 58.22 | 57.00 | 57.27 | +0.792% | 340,768 | +24.865% |
| 2026-03-09 | 54.42 | 57.14 | 53.94 | 56.82 | +2.972% | 420,101 | +25.854% |
| 2026-03-06 | 55.90 | 56.69 | 54.82 | 55.18 | -3.193% | 341,833 | +29.594% |
| 2026-03-05 | 57.32 | 57.98 | 56.00 | 57.00 | -0.870% | 337,961 | +25.456% |
| 2026-03-04 | 57.50 | 57.93 | 57.00 | 57.50 | +0.279% | 279,492 | +24.365% |
| 2026-03-03 | 57.69 | 57.85 | 56.55 | 57.34 | -3.792% | 549,858 | +24.712% |
| 2026-03-02 | 58.40 | 59.65 | 58.25 | 59.60 | +0.202% | 396,423 | +19.983% |
| 2026-02-27 | 59.01 | 59.74 | 58.85 | 59.48 | -1.065% | 808,521 | +20.225% |
| 2026-02-26 | 61.36 | 61.36 | 59.10 | 60.12 | -2.260% | 627,052 | +18.945% |
| 2026-02-25 | 61.49 | 61.79 | 61.22 | 61.51 | +0.114% | 360,263 | +16.258% |
| 2026-02-24 | 61.14 | 61.70 | 60.62 | 61.44 | +1.554% | 589,173 | +16.390% |
| 2026-02-23 | 60.70 | 61.08 | 60.00 | 60.50 | -0.738% | 518,715 | +18.198% |
| 2026-02-20 | 60.00 | 61.02 | 60.00 | 60.95 | +1.044% | 256,780 | +17.326% |
| 2026-02-19 | 60.22 | 60.32 | 59.71 | 60.32 | -0.149% | 227,997 | +18.551% |
| 2026-02-18 | 60.71 | 61.10 | 60.30 | 60.41 | -0.592% | 277,056 | +18.374% |
| 2026-02-17 | 60.16 | 61.04 | 59.50 | 60.77 | +0.198% | 529,838 | +17.673% |
| 2026-02-13 | 60.51 | 61.06 | 59.85 | 60.65 | +0.514% | 281,393 | +17.906% |
| 2026-02-12 | 61.87 | 62.03 | 60.11 | 60.34 | -1.726% | 288,133 | +18.512% |
| 2026-02-11 | 60.97 | 61.74 | 60.38 | 61.40 | +1.639% | 318,680 | +16.466% |
| 2026-02-10 | 60.56 | 60.88 | 59.98 | 60.41 | 0.000% | 317,015 | +18.374% |
| 2026-02-09 | 59.40 | 60.69 | 59.13 | 60.41 | +0.936% | 330,722 | +18.374% |
| 2026-02-06 | 58.14 | 59.95 | 58.10 | 59.85 | +4.232% | 325,664 | +19.482% |
| 2026-02-05 | 56.57 | 57.84 | 56.19 | 57.42 | +0.525% | 379,652 | +24.538% |
| 2026-02-04 | 58.78 | 59.06 | 56.09 | 57.12 | -3.935% | 505,597 | +25.193% |
| 2026-02-03 | 61.10 | 61.22 | 58.36 | 59.46 | -2.204% | 557,748 | +20.266% |
| 2026-02-02 | 59.15 | 61.10 | 59.11 | 60.80 | +1.367% | 310,395 | +17.615% |
| 2026-01-30 | 60.64 | 61.24 | 59.51 | 59.98 | -2.472% | 305,212 | +19.223% |
| 2026-01-29 | 61.75 | 61.87 | 59.66 | 61.50 | -0.016% | 308,550 | +16.276% |
| 2026-01-28 | 61.51 | 61.89 | 61.25 | 61.51 | +0.737% | 270,364 | +16.258% |
| 2026-01-27 | 60.26 | 61.29 | 60.26 | 61.06 | +2.329% | 345,230 | +17.114% |
| 2026-01-26 | 59.61 | 59.88 | 59.20 | 59.67 | -0.184% | 299,481 | +19.842% |
| 2026-01-23 | 60.09 | 60.28 | 59.43 | 59.78 | -0.994% | 300,953 | +19.622% |
| 2026-01-22 | 61.20 | 61.20 | 60.30 | 60.38 | -0.215% | 234,757 | +18.433% |
| 2026-01-21 | 59.54 | 60.95 | 59.35 | 60.51 | +1.663% | 223,980 | +18.179% |
| 2026-01-20 | 59.50 | 60.35 | 59.22 | 59.52 | -1.343% | 400,662 | +20.144% |
| 2026-01-16 | 60.50 | 60.85 | 60.10 | 60.33 | +1.242% | 219,418 | +18.531% |
| 2026-01-15 | 60.48 | 60.61 | 59.59 | 59.59 | +1.051% | 186,966 | +20.003% |
| 2026-01-14 | 59.04 | 59.15 | 58.41 | 58.97 | -1.487% | 200,226 | +21.265% |
| 2026-01-13 | 60.01 | 60.30 | 59.70 | 59.86 | +0.084% | 297,553 | +19.462% |
| 2026-01-12 | 59.48 | 60.02 | 59.26 | 59.81 | +0.117% | 226,207 | +19.562% |
| 2026-01-09 | 58.89 | 60.00 | 58.40 | 59.74 | +2.576% | 186,988 | +19.702% |
| 2026-01-08 | 58.93 | 58.93 | 57.62 | 58.24 | -1.154% | 162,181 | +22.785% |
| 2026-01-07 | 59.11 | 59.14 | 58.55 | 58.92 | -1.488% | 243,427 | +21.368% |
| 2026-01-06 | 58.50 | 59.87 | 58.50 | 59.81 | +2.979% | 261,051 | +19.562% |
| 2026-01-05 | 58.40 | 58.60 | 57.75 | 58.08 | +0.693% | 242,666 | +23.123% |
| 2026-01-02 | 56.55 | 57.74 | 56.50 | 57.68 | +3.722% | 166,953 | +23.977% |
| 2025-12-31 | 56.29 | 56.29 | 55.55 | 55.61 | -1.680% | 110,638 | +28.592% |
| 2025-12-30 | 56.70 | 56.87 | 56.45 | 56.56 | +0.124% | 133,815 | +26.432% |
| 2025-12-29 | 56.27 | 56.61 | 55.78 | 56.49 | -0.335% | 123,908 | +26.589% |
| 2025-12-26 | 56.77 | 56.77 | 56.22 | 56.68 | +0.230% | 100,038 | +26.164% |
| 2025-12-24 | 56.25 | 56.55 | 56.24 | 56.55 | -0.265% | 75,592 | +26.454% |
| 2025-12-23 | 56.37 | 56.79 | 56.05 | 56.70 | +0.301% | 113,062 | +26.120% |
| 2025-12-22 | 56.50 | 56.53 | 56.09 | 56.53 | +1.109% | 90,488 | +26.499% |
| 2025-12-19 | 54.96 | 55.96 | 54.96 | 55.91 | +2.418% | 106,753 | +27.902% |
| 2025-12-18 | 54.84 | 55.20 | 54.40 | 54.59 | +2.056% | 84,281 | +30.995% |
| 2025-12-17 | 55.44 | 55.45 | 53.25 | 53.49 | -3.916% | 155,439 | +33.689% |
| 2025-12-16 | 55.74 | 55.87 | 55.12 | 55.67 | -0.215% | 108,579 | +28.453% |
| 2025-12-15 | 56.42 | 56.67 | 55.69 | 55.79 | -0.570% | 79,089 | +28.177% |
| 2025-12-12 | 57.73 | 57.76 | 55.89 | 56.11 | -3.839% | 127,280 | +27.446% |
| 2025-12-11 | 58.43 | 58.43 | 57.03 | 58.35 | -0.732% | 105,311 | +22.554% |
| 2025-12-10 | 57.81 | 58.78 | 57.47 | 58.78 | +0.945% | 84,892 | +21.657% |
| 2025-12-09 | 57.85 | 58.33 | 57.75 | 58.23 | +0.657% | 105,769 | +22.806% |
| 2025-12-08 | 58.03 | 58.29 | 57.75 | 57.85 | +0.312% | 127,295 | +23.613% |
| 2025-12-05 | 57.47 | 57.99 | 57.32 | 57.67 | +0.716% | 93,704 | +23.999% |
| 2025-12-04 | 57.18 | 57.26 | 56.69 | 57.26 | -0.157% | 118,267 | +24.886% |
| 2025-12-03 | 56.50 | 57.35 | 56.03 | 57.35 | +0.738% | 111,080 | +24.690% |
| 2025-12-02 | 56.56 | 57.08 | 56.25 | 56.93 | +1.389% | 161,249 | +25.610% |
| 2025-12-01 | 55.84 | 56.53 | 55.57 | 56.15 | -0.036% | 184,618 | +27.355% |
| 2025-11-28 | 55.99 | 56.17 | 55.60 | 56.17 | +0.862% | 69,985 | +27.310% |
| 2025-11-26 | 54.70 | 55.93 | 54.70 | 55.69 | +1.034% | 65,001 | +28.407% |
| 2025-11-25 | 55.00 | 55.18 | 53.37 | 55.12 | +0.419% | 103,364 | +29.735% |
| 2025-11-24 | 53.34 | 55.00 | 53.30 | 54.89 | +3.781% | 77,318 | +30.279% |
| 2025-11-21 | 52.28 | 53.48 | 50.85 | 52.89 | +1.070% | 107,761 | +35.205% |
| 2025-11-20 | 55.54 | 55.75 | 52.05 | 52.33 | -3.823% | 143,509 | +36.652% |
| 2025-11-19 | 53.58 | 54.87 | 53.47 | 54.41 | +1.228% | 78,086 | +31.428% |
| 2025-11-18 | 54.06 | 54.52 | 53.15 | 53.75 | -2.023% | 107,493 | +33.042% |
| 2025-11-17 | 55.30 | 56.13 | 54.34 | 54.86 | -1.260% | 147,662 | +30.350% |
| 2025-11-14 | 54.04 | 56.14 | 53.78 | 55.56 | -0.466% | 114,566 | +28.708% |
| 2025-11-13 | 56.78 | 56.84 | 55.20 | 55.82 | -2.344% | 105,587 | +28.108% |
| 2025-11-12 | 57.26 | 57.32 | 56.80 | 57.16 | +0.351% | 98,766 | +25.105% |
| 2025-11-11 | 57.40 | 57.40 | 56.49 | 56.96 | -1.402% | 111,554 | +25.544% |
| 2025-11-10 | 57.60 | 57.91 | 57.20 | 57.77 | +2.848% | 119,904 | +23.784% |
| 2025-11-07 | 56.00 | 56.32 | 54.50 | 56.17 | -0.830% | 134,829 | +27.310% |
| 2025-11-06 | 57.95 | 57.95 | 56.34 | 56.64 | -2.159% | 106,401 | +26.254% |
| 2025-11-05 | 56.71 | 58.44 | 56.54 | 57.89 | +0.801% | 73,957 | +23.527% |
| 2025-11-04 | 58.35 | 58.84 | 57.35 | 57.43 | -3.560% | 140,148 | +24.517% |
| 2025-11-03 | 59.91 | 59.99 | 59.20 | 59.55 | +0.422% | 155,834 | +20.084% |
| 2025-10-31 | 59.75 | 59.77 | 58.80 | 59.30 | -0.219% | 106,456 | +20.590% |
| 2025-10-30 | 59.47 | 59.89 | 59.23 | 59.43 | -0.851% | 82,826 | +20.326% |
| 2025-10-29 | 59.99 | 60.21 | 59.54 | 59.94 | +0.419% | 84,874 | +19.303% |
| 2025-10-28 | 60.00 | 60.00 | 59.15 | 59.69 | 0.000% | 100,455 | +19.802% |
| 2025-10-27 | 59.08 | 59.70 | 58.90 | 59.69 | +2.455% | 135,401 | +19.802% |
| 2025-10-24 | 58.27 | 58.46 | 58.00 | 58.26 | +1.269% | 95,405 | +22.743% |
| 2025-10-23 | 56.52 | 57.57 | 56.09 | 57.53 | +1.859% | 90,697 | +24.300% |
| 2025-10-22 | 57.48 | 57.48 | 55.49 | 56.48 | -2.721% | 138,875 | +26.611% |
| 2025-10-21 | 58.27 | 58.30 | 57.66 | 58.06 | -0.463% | 111,329 | +23.166% |
| 2025-10-20 | 58.36 | 58.62 | 57.71 | 58.33 | +1.373% | 112,530 | +22.596% |
| 2025-10-17 | 57.00 | 57.68 | 56.74 | 57.54 | -0.260% | 70,959 | +24.279% |
| 2025-10-16 | 57.61 | 58.13 | 57.03 | 57.69 | +0.505% | 74,445 | +23.956% |
| 2025-10-15 | 57.37 | 57.43 | 56.40 | 57.40 | +1.539% | 50,505 | +24.582% |
| 2025-10-14 | 56.04 | 57.33 | 55.60 | 56.53 | -1.258% | 55,083 | +26.499% |
| 2025-10-13 | 56.69 | 57.40 | 56.29 | 57.25 | +4.969% | 89,444 | +24.908% |
| 2025-10-10 | 57.65 | 57.95 | 54.54 | 54.54 | -5.493% | 132,142 | +31.115% |
| 2025-10-09 | 58.14 | 58.14 | 57.18 | 57.71 | -1.012% | 86,800 | +23.913% |
| 2025-10-08 | 56.77 | 58.30 | 56.77 | 58.30 | +2.424% | 65,010 | +22.659% |
| 2025-10-07 | 58.18 | 58.25 | 56.77 | 56.92 | -1.471% | 74,422 | +25.632% |
| 2025-10-06 | 57.98 | 58.40 | 57.60 | 57.77 | +1.369% | 71,998 | +23.784% |
| 2025-10-03 | 57.20 | 57.48 | 56.61 | 56.99 | -0.245% | 71,303 | +25.478% |
| 2025-10-02 | 57.25 | 57.25 | 56.70 | 57.13 | +0.599% | 49,890 | +25.171% |
| 2025-10-01 | 55.88 | 56.83 | 55.66 | 56.79 | +1.628% | 50,043 | +25.920% |
| 2025-09-30 | 55.71 | 55.89 | 55.34 | 55.88 | +0.685% | 84,703 | +27.971% |
| 2025-09-29 | 56.08 | 56.08 | 55.45 | 55.50 | +0.108% | 109,608 | +28.847% |
| 2025-09-26 | 55.55 | 55.55 | 54.89 | 55.44 | +0.325% | 48,641 | +28.986% |
| 2025-09-25 | 55.50 | 55.50 | 54.18 | 55.26 | -1.032% | 44,739 | +29.406% |
| 2025-09-24 | 55.96 | 55.97 | 55.31 | 55.84 | +0.384% | 84,694 | +28.071% |
| 2025-09-23 | 55.82 | 56.18 | 55.50 | 55.62 | -0.028% | 54,649 | +28.562% |
| 2025-09-22 | 55.25 | 55.78 | 55.21 | 55.64 | +1.014% | 80,393 | +28.526% |
| 2025-09-19 | 55.45 | 55.45 | 54.66 | 55.08 | -0.362% | 38,452 | +29.829% |
| 2025-09-18 | 55.00 | 55.35 | 54.65 | 55.28 | +1.431% | 41,632 | +29.360% |
| 2025-09-17 | 54.25 | 54.64 | 53.94 | 54.50 | +0.018% | 38,401 | +31.211% |
| 2025-09-16 | 54.03 | 54.73 | 54.03 | 54.49 | +0.313% | 30,926 | +31.235% |
| 2025-09-15 | 53.92 | 54.32 | 53.69 | 54.32 | +0.481% | 41,093 | +31.646% |
| 2025-09-12 | 53.86 | 54.17 | 53.80 | 54.06 | +0.595% | 39,349 | +32.279% |
| 2025-09-11 | 54.35 | 54.35 | 53.69 | 53.74 | -0.445% | 29,153 | +33.067% |
| 2025-09-10 | 53.58 | 54.04 | 53.55 | 53.98 | +1.791% | 62,582 | +32.475% |
| 2025-09-09 | 52.95 | 53.15 | 52.65 | 53.03 | +0.132% | 34,969 | +34.848% |
| 2025-09-08 | 52.98 | 53.18 | 52.71 | 52.96 | +0.665% | 88,297 | +35.026% |
| 2025-09-05 | 52.80 | 53.13 | 52.03 | 52.61 | +1.427% | 47,830 | +35.925% |
| 2025-09-04 | 51.60 | 51.98 | 51.00 | 51.87 | -0.039% | 42,290 | +37.864% |
| 2025-09-03 | 52.49 | 52.49 | 51.38 | 51.89 | -0.365% | 54,424 | +37.811% |
| 2025-09-02 | 51.62 | 52.09 | 51.01 | 52.08 | -0.876% | 59,193 | +37.308% |
| 2025-08-29 | 53.66 | 53.66 | 52.25 | 52.54 | -2.469% | 59,119 | +36.106% |
| 2025-08-28 | 53.80 | 53.96 | 53.45 | 53.87 | +0.074% | 25,165 | +32.745% |
| 2025-08-27 | 53.74 | 53.85 | 53.24 | 53.83 | +0.112% | 53,838 | +32.844% |
| 2025-08-26 | 53.42 | 53.79 | 53.38 | 53.77 | +0.977% | 24,234 | +32.992% |
| 2025-08-25 | 53.53 | 53.53 | 53.09 | 53.25 | -0.337% | 24,588 | +34.291% |
| 2025-08-22 | 52.62 | 53.76 | 52.40 | 53.43 | +2.454% | 40,766 | +33.839% |
| 2025-08-21 | 52.54 | 52.54 | 51.67 | 52.15 | -1.250% | 19,791 | +37.124% |
| 2025-08-20 | 52.85 | 52.85 | 51.44 | 52.81 | -0.373% | 43,241 | +35.410% |
| 2025-08-19 | 53.86 | 53.92 | 53.00 | 53.01 | -1.583% | 35,865 | +34.905% |
| 2025-08-18 | 53.55 | 53.86 | 53.48 | 53.86 | +0.149% | 39,493 | +32.770% |
| 2025-08-15 | 54.45 | 54.45 | 53.56 | 53.78 | -1.754% | 32,401 | +32.968% |
| 2025-08-14 | 54.49 | 54.80 | 54.00 | 54.74 | -0.328% | 35,874 | +30.636% |
| 2025-08-13 | 55.00 | 55.00 | 54.57 | 54.92 | +0.531% | 34,840 | +30.208% |
| 2025-08-12 | 53.77 | 54.63 | 53.54 | 54.63 | +1.979% | 27,705 | +30.899% |
| 2025-08-11 | 53.54 | 54.08 | 53.44 | 53.57 | +0.245% | 38,626 | +33.489% |
| 2025-08-08 | 53.62 | 53.62 | 52.86 | 53.44 | +0.771% | 29,234 | +33.816% |
| 2025-08-07 | 53.56 | 53.56 | 52.84 | 53.03 | 0.000% | 19,231 | +34.848% |
| 2025-08-06 | 52.52 | 53.09 | 52.18 | 53.03 | -0.413% | 36,560 | +34.848% |
| 2025-08-05 | 53.76 | 53.95 | 52.80 | 53.25 | -0.393% | 20,249 | +34.291% |
| 2025-08-04 | 53.06 | 53.54 | 53.00 | 53.46 | +1.135% | 32,351 | +33.764% |
| 2025-08-01 | 53.40 | 53.40 | 51.86 | 52.86 | -0.993% | 34,916 | +35.282% |
| 2025-07-31 | 54.80 | 54.80 | 52.96 | 53.39 | -3.244% | 30,980 | +33.939% |
| 2025-07-30 | 55.08 | 55.35 | 54.79 | 55.18 | +0.791% | 25,585 | +29.594% |
| 2025-07-29 | 54.85 | 55.27 | 54.52 | 54.75 | +0.086% | 20,302 | +30.619% |
| 2025-07-28 | 54.39 | 54.81 | 54.39 | 54.70 | +1.296% | 25,563 | +30.731% |
| 2025-07-25 | 53.80 | 54.05 | 53.51 | 54.00 | +0.241% | 28,197 | +32.426% |
| 2025-07-24 | 54.01 | 54.04 | 53.52 | 53.87 | -0.920% | 26,801 | +32.745% |
| 2025-07-23 | 54.56 | 54.56 | 53.74 | 54.37 | -0.355% | 41,971 | +31.525% |
| 2025-07-22 | 55.11 | 55.11 | 54.05 | 54.56 | -1.117% | 40,982 | +31.058% |
| 2025-07-21 | 55.01 | 55.59 | 55.01 | 55.18 | +0.289% | 39,971 | +29.594% |
| 2025-07-18 | 55.35 | 55.37 | 54.77 | 55.02 | +0.019% | 32,760 | +29.969% |
| 2025-07-17 | 55.26 | 55.26 | 54.58 | 55.01 | -0.451% | 29,144 | +29.993% |
| 2025-07-16 | 55.20 | 55.26 | 54.03 | 55.26 | -0.343% | 47,350 | +29.406% |
| 2025-07-15 | 55.54 | 55.88 | 55.40 | 55.45 | +0.855% | 37,903 | +28.963% |
| 2025-07-14 | 54.76 | 55.10 | 54.26 | 54.98 | -0.363% | 35,623 | +30.065% |
| 2025-07-11 | 55.04 | 55.39 | 54.91 | 55.18 | -0.300% | 27,981 | +29.593% |
| 2025-07-10 | 55.30 | 55.48 | 55.04 | 55.35 | -0.079% | 26,023 | +29.203% |
| 2025-07-09 | 55.50 | 55.50 | 55.10 | 55.39 | +0.489% | 38,640 | +29.101% |
| 2025-07-08 | 55.24 | 55.33 | 54.66 | 55.12 | +1.282% | 29,565 | +29.733% |
| 2025-07-07 | 54.90 | 54.90 | 54.27 | 54.42 | -0.878% | 58,950 | +31.396% |
| 2025-07-03 | 56.00 | 56.00 | 54.72 | 54.91 | -0.408% | 21,925 | +30.243% |
| 2025-07-02 | 54.39 | 55.19 | 54.27 | 55.13 | +1.433% | 21,512 | +29.712% |
| 2025-07-01 | 54.75 | 54.75 | 53.90 | 54.35 | -0.804% | 17,827 | +31.570% |
| 2025-06-30 | 54.58 | 54.90 | 54.27 | 54.79 | +0.448% | 45,443 | +30.512% |
| 2025-06-27 | 54.78 | 54.86 | 54.35 | 54.55 | -0.014% | 22,595 | +31.097% |
| 2025-06-26 | 54.76 | 54.76 | 54.21 | 54.56 | -0.083% | 12,771 | +31.078% |
| 2025-06-25 | 55.05 | 55.05 | 54.46 | 54.60 | -0.003% | 27,190 | +30.969% |
| 2025-06-24 | 54.30 | 54.67 | 54.13 | 54.60 | +2.189% | 25,518 | +30.965% |
| 2025-06-23 | 52.97 | 53.52 | 52.65 | 53.43 | +0.747% | 28,394 | +33.832% |
| 2025-06-20 | 54.13 | 54.13 | 52.59 | 53.04 | -1.121% | 30,029 | +34.831% |
| 2025-06-18 | 54.06 | 54.06 | 53.37 | 53.64 | +0.277% | 32,712 | +33.319% |
| 2025-06-17 | 53.80 | 53.99 | 53.38 | 53.49 | -0.409% | 22,569 | +33.689% |
| 2025-06-16 | 52.70 | 53.87 | 52.70 | 53.71 | +2.402% | 33,435 | +33.142% |
| 2025-06-13 | 53.00 | 53.18 | 52.42 | 52.45 | -1.636% | 22,910 | +36.340% |
| 2025-06-12 | 53.02 | 53.46 | 53.02 | 53.32 | -0.962% | 14,101 | +34.110% |
| 2025-06-11 | 53.85 | 54.14 | 53.40 | 53.84 | +0.279% | 28,560 | +32.819% |
| 2025-06-10 | 53.59 | 53.74 | 53.20 | 53.69 | +1.016% | 14,036 | +33.191% |
| 2025-06-09 | 52.59 | 53.35 | 52.50 | 53.15 | +1.026% | 18,284 | +34.544% |
| 2025-06-06 | 52.65 | 52.85 | 52.46 | 52.61 | +0.959% | 10,701 | +35.925% |
| 2025-06-05 | 52.72 | 52.72 | 51.94 | 52.11 | -1.043% | 13,607 | +37.228% |
| 2025-06-04 | 52.16 | 52.66 | 52.05 | 52.66 | +0.959% | 14,569 | +35.796% |
| 2025-06-03 | 51.15 | 52.16 | 50.98 | 52.16 | +2.014% | 22,602 | +37.097% |
| 2025-06-02 | 50.43 | 51.19 | 50.37 | 51.13 | +1.514% | 10,770 | +39.859% |
| 2025-05-30 | 51.00 | 51.00 | 49.35 | 50.37 | -1.263% | 10,101 | +41.977% |
| 2025-05-29 | 51.50 | 51.50 | 50.91 | 51.01 | -0.322% | 9,429 | +40.184% |
| 2025-05-28 | 51.81 | 51.81 | 51.12 | 51.18 | -0.214% | 22,704 | +39.733% |
| 2025-05-27 | 50.70 | 51.54 | 50.69 | 51.29 | +2.298% | 17,765 | +39.433% |
| 2025-05-23 | 49.94 | 50.15 | 49.48 | 50.13 | -0.892% | 5,295 | +42.637% |
| 2025-05-22 | 50.91 | 51.22 | 50.58 | 50.59 | -1.398% | 5,811 | +41.365% |
| 2025-05-21 | 52.29 | 52.32 | 51.02 | 51.30 | -1.186% | 15,220 | +39.389% |
| 2025-05-20 | 51.80 | 51.95 | 51.59 | 51.92 | +0.127% | 13,153 | +37.736% |
| 2025-05-19 | 51.74 | 51.94 | 51.67 | 51.85 | -0.291% | 9,125 | +37.911% |
| 2025-05-16 | 52.30 | 52.30 | 51.79 | 52.00 | -0.089% | 9,714 | +37.509% |
| 2025-05-15 | 51.90 | 52.18 | 51.79 | 52.05 | -0.822% | 9,520 | +37.387% |
| 2025-05-14 | 52.76 | 52.76 | 52.30 | 52.48 | +0.713% | 9,461 | +36.258% |
| 2025-05-13 | 54.00 | 54.00 | 51.81 | 52.11 | +0.170% | 86,915 | +37.229% |
| 2025-05-12 | 50.01 | 52.07 | 50.01 | 52.02 | +4.722% | 37,927 | +37.462% |
| 2025-05-09 | 50.26 | 50.26 | 49.59 | 49.68 | +0.946% | 4,759 | +43.953% |
| 2025-05-08 | 49.08 | 49.50 | 48.82 | 49.21 | +0.694% | 7,021 | +45.316% |
| 2025-05-07 | 48.20 | 48.87 | 48.20 | 48.87 | +1.162% | 8,375 | +46.325% |
| 2025-05-06 | 48.56 | 48.56 | 47.98 | 48.31 | -0.566% | 4,441 | +48.026% |
| 2025-05-05 | 49.04 | 49.04 | 48.48 | 48.58 | -0.674% | 7,881 | +47.187% |
| 2025-05-02 | 48.65 | 49.05 | 48.56 | 48.91 | +2.434% | 8,423 | +46.194% |
| 2025-05-01 | 49.12 | 49.12 | 47.75 | 47.75 | -1.049% | 4,107 | +49.753% |
| 2025-04-30 | 47.79 | 48.26 | 46.95 | 48.26 | +0.451% | 9,963 | +48.181% |
| 2025-04-29 | 47.53 | 48.32 | 47.52 | 48.04 | -0.526% | 6,603 | +48.850% |
| 2025-04-28 | 48.42 | 48.42 | 47.67 | 48.30 | -0.076% | 5,796 | +48.066% |
| 2025-04-25 | 47.90 | 48.41 | 47.76 | 48.33 | +0.884% | 6,316 | +47.954% |
| 2025-04-24 | 47.71 | 48.00 | 46.86 | 47.91 | +3.257% | 2,404 | +49.262% |
| 2025-04-23 | 47.19 | 47.19 | 46.27 | 46.40 | +3.366% | 8,915 | +54.124% |
| 2025-04-22 | 45.07 | 45.14 | 44.68 | 44.89 | +1.361% | 2,207 | +59.312% |
| 2025-04-21 | 44.09 | 44.30 | 43.56 | 44.28 | -1.285% | 4,910 | +61.479% |
| 2025-04-17 | 45.92 | 45.92 | 44.76 | 44.86 | -1.140% | 5,106 | +59.405% |
| 2025-04-16 | 45.93 | 45.93 | 44.23 | 45.38 | -3.437% | 9,174 | +57.588% |
| 2025-04-15 | 47.37 | 47.37 | 46.84 | 46.99 | 0.000% | 3,071 | +52.172% |