CONY
YieldMax COIN Option Income Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 10:51:06 AM EDT
19.93USD+2.100%(+0.41)279,076
20.00Bid20.02Ask0.02SpreadPre-marketOct 5, 2026 9:06:30 AM EDT
20.01USD+2.510%(+0.49)
CONY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.87 | 20.25 | 19.81 | 19.93 | +2.100% | 279,076 | 0.000% | |
| 2026-10-02 | 20.69 | 21.16 | 19.33 | 19.52 | -3.127% | 1,600,842 | +2.100% | |
| 2026-10-01 | 19.89 | 20.36 | 19.81 | 20.15 | +0.449% | 423,325 | -1.092% | |
| 2026-09-30 | 20.87 | 21.14 | 19.87 | 20.06 | -1.715% | 874,967 | -0.648% | |
| 2026-09-29 | 20.98 | 21.06 | 20.22 | 20.41 | -0.488% | 888,546 | -2.352% | |
| 2026-09-28 | 20.88 | 21.14 | 20.48 | 20.51 | -1.394% | 917,591 | -2.828% | |
| 2026-09-25 | 21.14 | 21.15 | 20.61 | 20.80 | -1.328% | 574,934 | -4.183% | |
| 2026-09-24 | 20.87 | 21.36 | 20.65 | 21.08 | -0.986% | 629,557 | -5.455% | |
| 2026-09-23 | 21.25 | 21.81 | 21.10 | 21.29 | -1.023% | 685,775 | -6.388% | |
| 2026-09-22 | 21.39 | 21.69 | 21.19 | 21.51 | -0.139% | 643,433 | -7.345% | |
| 2026-09-21 | 21.84 | 22.14 | 21.50 | 21.54 | +3.013% | 768,813 | -7.474% | |
| 2026-09-18 | 19.51 | 21.08 | 19.51 | 20.91 | +9.362% | 956,349 | -4.687% | |
| 2026-09-17 | 18.74 | 19.16 | 18.36 | 19.12 | +3.184% | 617,523 | +4.236% | |
| 2026-09-16 | 19.37 | 19.39 | 18.18 | 18.53 | -3.890% | 1,165,655 | +7.555% | |
| 2026-09-15 | 20.31 | 20.31 | 18.85 | 19.28 | -7.927% | 1,816,778 | +3.371% | |
| 2026-09-14 | 20.03 | 21.12 | 19.99 | 20.94 | +7.605% | 1,019,270 | -4.823% | |
| 2026-09-11 | 19.44 | 20.11 | 19.26 | 19.46 | +1.566% | 403,830 | +2.415% | |
| 2026-09-10 | 19.17 | 19.40 | 19.00 | 19.16 | -3.036% | 504,892 | +4.019% | |
| 2026-09-09 | 20.65 | 20.70 | 19.75 | 19.76 | -2.033% | 567,313 | +0.860% | |
| 2026-09-08 | 20.39 | 20.47 | 20.10 | 20.17 | -2.466% | 549,383 | -1.190% | |
| 2026-09-04 | 20.63 | 21.01 | 20.52 | 20.68 | -2.911% | 325,376 | -3.627% | |
| 2026-09-03 | 20.25 | 21.61 | 20.25 | 21.30 | +6.820% | 710,504 | -6.432% | |
| 2026-09-02 | 19.93 | 20.30 | 19.63 | 19.94 | -0.796% | 382,442 | -0.050% | |
| 2026-09-01 | 20.58 | 20.78 | 19.94 | 20.10 | -5.099% | 511,293 | -0.846% | |
| 2026-08-31 | 20.30 | 21.35 | 20.07 | 21.18 | +4.696% | 463,666 | -5.902% | |
| 2026-08-28 | 21.05 | 21.22 | 20.03 | 20.23 | -5.335% | 684,941 | -1.483% | |
| 2026-08-27 | 20.96 | 21.68 | 20.50 | 21.37 | +1.956% | 296,439 | -6.738% | |
| 2026-08-26 | 21.07 | 21.27 | 20.76 | 20.96 | -2.239% | 329,758 | -4.914% | |
| 2026-08-25 | 20.43 | 21.66 | 20.32 | 21.44 | +3.375% | 337,923 | -7.043% | |
| 2026-08-24 | 21.65 | 21.95 | 20.68 | 20.74 | -3.220% | 439,091 | -3.905% | |
| 2026-08-21 | 20.86 | 21.93 | 20.75 | 21.43 | +6.990% | 855,868 | -7.000% | |
| 2026-08-20 | 20.07 | 20.28 | 19.43 | 20.03 | +5.200% | 695,629 | -0.499% | |
| 2026-08-19 | 17.86 | 19.61 | 17.86 | 19.04 | +7.389% | 817,663 | +4.674% | |
| 2026-08-18 | 17.94 | 18.16 | 17.71 | 17.73 | -2.206% | 383,693 | +12.408% | |
| 2026-08-17 | 17.96 | 18.30 | 17.83 | 18.13 | +1.059% | 241,042 | +9.928% | |
| 2026-08-14 | 18.16 | 18.29 | 17.87 | 17.94 | -2.447% | 280,376 | +11.093% | |
| 2026-08-13 | 17.96 | 18.46 | 17.77 | 18.39 | +1.044% | 471,186 | +8.374% | |
| 2026-08-12 | 18.22 | 18.36 | 18.01 | 18.20 | +0.608% | 221,380 | +9.505% | |
| 2026-08-11 | 18.19 | 18.46 | 17.87 | 18.09 | +0.111% | 302,329 | +10.171% | |
| 2026-08-10 | 18.55 | 18.55 | 18.00 | 18.07 | -2.377% | 265,644 | +10.293% | |
| 2026-08-07 | 18.08 | 18.63 | 17.84 | 18.51 | +3.989% | 369,196 | +7.672% | |
| 2026-08-06 | 17.94 | 18.20 | 17.75 | 17.80 | -3.366% | 247,817 | +11.966% | |
| 2026-08-05 | 18.45 | 18.80 | 18.20 | 18.42 | -0.163% | 308,272 | +8.198% | |
| 2026-08-04 | 18.11 | 18.68 | 17.98 | 18.45 | +2.216% | 320,400 | +8.022% | |
| 2026-08-03 | 17.82 | 18.64 | 17.50 | 18.05 | +1.805% | 426,465 | +10.416% | |
| 2026-07-31 | 18.93 | 18.93 | 17.22 | 17.73 | -9.817% | 802,224 | +12.408% | |
| 2026-07-30 | 19.46 | 19.78 | 19.30 | 19.66 | +0.511% | 313,620 | +1.373% | |
| 2026-07-29 | 20.18 | 20.54 | 19.48 | 19.56 | -3.882% | 298,499 | +1.892% | |
| 2026-07-28 | 19.85 | 20.40 | 19.49 | 20.35 | +0.049% | 291,783 | -2.064% | |
| 2026-07-27 | 19.89 | 20.38 | 19.66 | 20.34 | +4.737% | 223,431 | -2.016% | |
| 2026-07-24 | 19.61 | 19.61 | 18.95 | 19.42 | -0.817% | 350,445 | +2.626% | |
| 2026-07-23 | 19.66 | 19.95 | 19.40 | 19.58 | -3.594% | 257,772 | +1.788% | |
| 2026-07-22 | 20.81 | 21.07 | 20.28 | 20.31 | -4.513% | 247,598 | -1.871% | |
| 2026-07-21 | 20.37 | 21.76 | 20.37 | 21.27 | +7.860% | 516,120 | -6.300% | |
| 2026-07-20 | 19.46 | 20.07 | 19.14 | 19.72 | +1.860% | 169,997 | +1.065% | |
| 2026-07-17 | 18.79 | 19.72 | 18.79 | 19.36 | -1.526% | 290,677 | +2.944% | |
| 2026-07-16 | 20.00 | 20.06 | 19.52 | 19.66 | -3.816% | 248,700 | +1.373% | |
| 2026-07-15 | 20.17 | 20.52 | 19.80 | 20.44 | +2.714% | 264,391 | -2.495% | |
| 2026-07-14 | 19.70 | 19.94 | 19.45 | 19.90 | +2.261% | 360,679 | +0.151% | |
| 2026-07-13 | 19.34 | 19.82 | 19.10 | 19.46 | -0.866% | 314,334 | +2.415% | |
| 2026-07-10 | 20.39 | 20.50 | 19.57 | 19.63 | +0.307% | 247,406 | +1.528% | |
| 2026-07-09 | 19.36 | 19.79 | 19.13 | 19.57 | -1.658% | 240,937 | +1.840% | |
| 2026-07-08 | 19.83 | 20.08 | 19.54 | 19.90 | -1.825% | 402,365 | +0.151% | |
| 2026-07-07 | 20.60 | 20.94 | 20.10 | 20.27 | -2.548% | 295,517 | -1.677% | |
| 2026-07-06 | 20.15 | 21.11 | 19.92 | 20.80 | +1.961% | 445,399 | -4.183% | |
| 2026-07-02 | 20.47 | 21.29 | 20.30 | 20.40 | +0.840% | 291,763 | -2.304% | |
| 2026-07-01 | 18.98 | 20.70 | 18.96 | 20.23 | +6.980% | 506,508 | -1.483% | |
| 2026-06-30 | 19.09 | 19.19 | 18.48 | 18.91 | -2.926% | 369,328 | +5.394% | |
| 2026-06-29 | 19.41 | 19.55 | 18.82 | 19.48 | +1.564% | 446,842 | +2.310% | |
| 2026-06-26 | 18.07 | 19.26 | 18.04 | 19.18 | +4.069% | 499,979 | +3.910% | |
| 2026-06-25 | 19.32 | 19.51 | 18.33 | 18.43 | -5.921% | 537,664 | +8.139% | |
| 2026-06-24 | 20.52 | 20.54 | 19.36 | 19.59 | -4.672% | 567,133 | +1.736% | |
| 2026-06-23 | 20.40 | 21.18 | 20.34 | 20.55 | -3.157% | 422,348 | -3.017% | |
| 2026-06-22 | 21.19 | 22.47 | 21.05 | 21.22 | +1.000% | 474,338 | -6.079% | |
| 2026-06-18 | 21.50 | 21.59 | 20.79 | 21.01 | -2.279% | 495,085 | -5.140% | |
| 2026-06-17 | 21.75 | 22.31 | 21.46 | 21.50 | -1.916% | 614,013 | -7.302% | |
| 2026-06-16 | 21.94 | 22.37 | 21.72 | 21.92 | -0.273% | 363,064 | -9.078% | |
| 2026-06-15 | 22.02 | 22.47 | 21.92 | 21.98 | +4.667% | 411,582 | -9.327% | |
| 2026-06-12 | 20.99 | 21.54 | 20.54 | 21.00 | -0.238% | 478,621 | -5.095% | |
| 2026-06-11 | 20.36 | 21.20 | 20.17 | 21.05 | +2.184% | 419,060 | -5.321% | |
| 2026-06-10 | 20.38 | 21.42 | 20.36 | 20.60 | -0.579% | 235,687 | -3.252% | |
| 2026-06-09 | 20.96 | 21.78 | 20.05 | 20.72 | -3.403% | 529,197 | -3.813% | |
| 2026-06-08 | 20.88 | 21.66 | 20.65 | 21.45 | +5.717% | 482,551 | -7.086% | |
| 2026-06-05 | 21.10 | 21.10 | 19.75 | 20.29 | -6.411% | 722,942 | -1.774% | |
| 2026-06-04 | 21.67 | 21.96 | 21.42 | 21.68 | -0.642% | 395,634 | -8.072% | |
| 2026-06-03 | 22.84 | 22.85 | 21.80 | 21.82 | -5.623% | 642,908 | -8.662% | |
| 2026-06-02 | 23.45 | 23.57 | 22.85 | 23.12 | -3.586% | 538,398 | -13.798% | |
| 2026-06-01 | 23.61 | 24.40 | 23.33 | 23.98 | -2.718% | 509,133 | -16.889% | |
| 2026-05-29 | 23.71 | 24.97 | 23.58 | 24.65 | +3.009% | 464,223 | -19.148% | |
| 2026-05-28 | 22.64 | 23.98 | 22.41 | 23.93 | +2.748% | 418,357 | -16.715% | |
| 2026-05-27 | 23.63 | 24.04 | 23.29 | 23.29 | -3.241% | 655,412 | -14.427% | |
| 2026-05-26 | 24.78 | 24.96 | 23.98 | 24.07 | -2.075% | 682,307 | -17.200% | |
| 2026-05-22 | 25.60 | 25.73 | 24.56 | 24.58 | -4.022% | 508,372 | -18.918% | |
| 2026-05-21 | 25.12 | 25.76 | 24.87 | 25.61 | -0.234% | 470,458 | -22.179% | |
| 2026-05-20 | 25.91 | 26.24 | 25.49 | 25.67 | -0.850% | 455,990 | -22.361% | |
| 2026-05-19 | 25.27 | 26.08 | 24.92 | 25.89 | +1.929% | 309,748 | -23.020% | |
| 2026-05-18 | 25.61 | 25.91 | 24.73 | 25.40 | -2.645% | 547,987 | -21.535% | |
| 2026-05-15 | 27.29 | 27.29 | 25.75 | 26.09 | -6.286% | 635,816 | -23.611% | |
| 2026-05-14 | 26.96 | 29.07 | 26.30 | 27.84 | +1.236% | 720,975 | -28.412% | |
| 2026-05-13 | 27.79 | 27.79 | 27.09 | 27.50 | -1.926% | 603,461 | -27.527% | |
| 2026-05-12 | 28.60 | 29.23 | 27.33 | 28.04 | -3.410% | 391,501 | -28.923% | |
| 2026-05-11 | 27.25 | 29.21 | 26.53 | 29.03 | +6.767% | 779,901 | -31.347% | |
| 2026-05-08 | 25.85 | 27.22 | 25.45 | 27.19 | +3.188% | 889,350 | -26.701% | |
| 2026-05-07 | 26.86 | 26.94 | 26.12 | 26.35 | -3.727% | 473,678 | -24.364% | |
| 2026-05-06 | 27.22 | 27.46 | 26.90 | 27.37 | -0.037% | 491,555 | -27.183% | |
| 2026-05-05 | 28.64 | 28.64 | 27.02 | 27.38 | -2.004% | 408,286 | -27.210% | |
| 2026-05-04 | 27.51 | 28.40 | 27.44 | 27.94 | +4.762% | 439,940 | -28.669% | |
| 2026-05-01 | 26.64 | 26.98 | 26.47 | 26.67 | +1.833% | 254,553 | -25.272% | |
| 2026-04-30 | 25.51 | 26.42 | 25.24 | 26.19 | +0.770% | 271,459 | -23.902% | |
| 2026-04-29 | 26.79 | 26.79 | 25.45 | 25.99 | -5.799% | 584,634 | -23.317% | |
| 2026-04-28 | 27.25 | 27.77 | 26.91 | 27.59 | -0.862% | 256,392 | -27.764% | |
| 2026-04-27 | 28.13 | 28.75 | 27.72 | 27.83 | -1.312% | 217,972 | -28.387% | |
| 2026-04-24 | 28.40 | 28.42 | 27.82 | 28.20 | +1.148% | 247,642 | -29.326% | |
| 2026-04-23 | 28.45 | 28.73 | 27.40 | 27.88 | -4.619% | 238,235 | -28.515% | |
| 2026-04-22 | 29.01 | 29.85 | 28.83 | 29.23 | +4.692% | 302,092 | -31.817% | |
| 2026-04-21 | 29.80 | 29.80 | 27.83 | 27.92 | -6.372% | 1,042,571 | -28.617% | |
| 2026-04-20 | 28.52 | 29.90 | 28.46 | 29.82 | +2.053% | 307,348 | -33.166% | |
| 2026-04-17 | 29.03 | 30.37 | 28.76 | 29.22 | +2.743% | 924,438 | -31.793% | |
| 2026-04-16 | 28.09 | 28.46 | 27.00 | 28.44 | +0.247% | 270,961 | -29.923% | |
| 2026-04-15 | 27.02 | 28.40 | 26.85 | 28.37 | +5.347% | 309,569 | -29.750% | |
| 2026-04-14 | 26.40 | 27.28 | 26.40 | 26.93 | +4.299% | 285,542 | -25.993% | |
| 2026-04-13 | 24.71 | 25.85 | 24.62 | 25.82 | +2.992% | 398,974 | -22.812% | |
| 2026-04-10 | 25.15 | 25.21 | 24.40 | 25.07 | -0.199% | 265,685 | -20.503% | |
| 2026-04-09 | 25.85 | 25.93 | 24.77 | 25.12 | -3.865% | 285,669 | -20.661% | |
| 2026-04-08 | 27.57 | 27.77 | 25.87 | 26.13 | +0.192% | 357,740 | -23.728% | |
| 2026-04-07 | 25.78 | 26.09 | 25.00 | 26.08 | +0.269% | 216,118 | -23.581% | |
| 2026-04-06 | 26.02 | 26.37 | 25.85 | 26.01 | +1.443% | 235,857 | -23.376% | |
| 2026-04-02 | 25.16 | 25.77 | 24.60 | 25.64 | -2.025% | 352,056 | -22.270% | |
| 2026-04-01 | 26.88 | 26.92 | 26.00 | 26.17 | -0.645% | 283,514 | -23.844% | |
| 2026-03-31 | 24.85 | 26.50 | 24.76 | 26.34 | +7.466% | 327,434 | -24.336% | |
| 2026-03-30 | 25.06 | 25.28 | 24.15 | 24.51 | -0.082% | 321,763 | -18.686% | |
| 2026-03-27 | 25.45 | 25.55 | 24.31 | 24.53 | -6.481% | 428,155 | -18.753% | |
| 2026-03-26 | 26.69 | 27.07 | 25.99 | 26.23 | -5.409% | 367,995 | -24.018% | |
| 2026-03-25 | 28.34 | 29.09 | 27.62 | 27.73 | -0.036% | 478,467 | -28.128% | |
| 2026-03-24 | 30.11 | 30.43 | 27.25 | 27.74 | -8.358% | 451,058 | -28.154% | |
| 2026-03-23 | 29.98 | 30.67 | 29.74 | 30.27 | +1.373% | 293,147 | -34.159% | |
| 2026-03-20 | 30.30 | 30.41 | 29.54 | 29.86 | -1.452% | 240,616 | -33.255% | |
| 2026-03-19 | 29.33 | 30.45 | 29.00 | 30.30 | -1.527% | 215,484 | -34.224% | |
| 2026-03-18 | 31.25 | 31.45 | 30.66 | 30.77 | -2.780% | 323,114 | -35.229% | |
| 2026-03-17 | 30.78 | 31.95 | 30.74 | 31.65 | +2.527% | 1,012,324 | -37.030% | |
| 2026-03-16 | 30.68 | 31.11 | 30.32 | 30.87 | +3.279% | 263,175 | -35.439% | |
| 2026-03-13 | 30.82 | 31.09 | 29.67 | 29.89 | +1.185% | 249,650 | -33.322% | |
| 2026-03-12 | 29.84 | 30.05 | 29.44 | 29.54 | -4.246% | 213,063 | -32.532% | |
| 2026-03-11 | 30.55 | 31.27 | 29.96 | 30.85 | +1.214% | 299,490 | -35.397% | |
| 2026-03-10 | 31.46 | 31.56 | 30.23 | 30.48 | -1.295% | 248,044 | -34.613% | |
| 2026-03-09 | 30.64 | 31.26 | 29.86 | 30.88 | +1.412% | 356,743 | -35.460% | |
| 2026-03-06 | 30.69 | 31.19 | 30.22 | 30.45 | -3.791% | 386,232 | -34.548% | |
| 2026-03-05 | 31.68 | 32.61 | 31.08 | 31.65 | -2.285% | 310,115 | -37.030% | |
| 2026-03-04 | 30.61 | 32.85 | 30.59 | 32.39 | +11.883% | 416,051 | -38.469% | |
| 2026-03-03 | 28.31 | 29.43 | 27.62 | 28.95 | -1.296% | 251,584 | -31.157% | |
| 2026-03-02 | 27.60 | 29.42 | 27.60 | 29.33 | +4.377% | 286,087 | -32.049% | |
| 2026-02-27 | 27.92 | 28.43 | 27.50 | 28.10 | -1.714% | 659,196 | -29.075% | |
| 2026-02-26 | 28.66 | 29.17 | 28.15 | 28.59 | -2.556% | 272,785 | -30.290% | |
| 2026-02-25 | 27.71 | 29.56 | 27.46 | 29.34 | +11.517% | 379,359 | -32.072% | |
| 2026-02-24 | 25.32 | 26.31 | 24.86 | 26.31 | +1.270% | 358,773 | -24.249% | |
| 2026-02-23 | 26.79 | 27.09 | 25.76 | 25.98 | -5.630% | 553,864 | -23.287% | |
| 2026-02-20 | 26.64 | 27.92 | 26.58 | 27.53 | +2.762% | 389,083 | -27.606% | |
| 2026-02-19 | 26.27 | 26.95 | 26.14 | 26.79 | 0.000% | 307,175 | -25.607% | |
| 2026-02-18 | 27.02 | 28.08 | 26.71 | 26.79 | -0.888% | 395,129 | -25.607% | |
| 2026-02-17 | 26.62 | 27.61 | 26.06 | 27.03 | +0.708% | 524,674 | -26.267% | |
| 2026-02-13 | 25.64 | 27.23 | 24.57 | 26.84 | +13.201% | 577,898 | -25.745% | |
| 2026-02-12 | 25.46 | 25.52 | 23.43 | 23.71 | -7.851% | 390,392 | -15.943% | |
| 2026-02-11 | 26.40 | 26.41 | 25.14 | 25.73 | -5.020% | 338,582 | -22.542% | |
| 2026-02-10 | 27.09 | 27.80 | 27.00 | 27.09 | -2.273% | 283,441 | -26.430% | |
| 2026-02-09 | 26.69 | 27.78 | 26.60 | 27.72 | +1.242% | 276,650 | -28.102% | |
| 2026-02-06 | 25.87 | 27.46 | 25.50 | 27.38 | +11.618% | 589,815 | -27.210% | |
| 2026-02-05 | 26.82 | 27.54 | 24.41 | 24.53 | -13.839% | 1,096,170 | -18.753% | |
| 2026-02-04 | 29.68 | 29.75 | 27.80 | 28.47 | -6.040% | 708,385 | -29.996% | |
| 2026-02-03 | 31.67 | 31.68 | 29.37 | 30.30 | -3.901% | 591,316 | -34.224% | |
| 2026-02-02 | 31.81 | 32.01 | 31.11 | 31.53 | -3.134% | 1,114,285 | -36.790% | |
| 2026-01-30 | 32.95 | 33.19 | 31.99 | 32.55 | -2.076% | 491,294 | -38.771% | |
| 2026-01-29 | 34.46 | 34.46 | 32.48 | 33.24 | -5.568% | 943,028 | -40.042% | |
| 2026-01-28 | 35.80 | 35.99 | 34.83 | 35.20 | -0.621% | 973,711 | -43.381% | |
| 2026-01-27 | 35.88 | 35.88 | 34.96 | 35.42 | -1.172% | 447,961 | -43.732% | |
| 2026-01-26 | 35.63 | 36.14 | 35.45 | 35.84 | -1.376% | 627,574 | -44.392% | |
| 2026-01-23 | 37.13 | 37.16 | 36.17 | 36.34 | -2.548% | 550,429 | -45.157% | |
| 2026-01-22 | 38.04 | 38.34 | 37.24 | 37.29 | -1.920% | 460,287 | -46.554% | |
| 2026-01-21 | 38.27 | 38.74 | 37.31 | 38.02 | -0.523% | 635,853 | -47.580% | |
| 2026-01-20 | 38.94 | 39.26 | 37.88 | 38.22 | -4.807% | 769,967 | -47.855% | |
| 2026-01-16 | 39.95 | 40.41 | 39.40 | 40.15 | +0.677% | 315,611 | -50.361% | |
| 2026-01-15 | 41.54 | 41.54 | 39.58 | 39.88 | -6.341% | 501,978 | -50.025% | |
| 2026-01-14 | 42.66 | 43.42 | 42.24 | 42.58 | +0.757% | 498,531 | -53.194% | |
| 2026-01-13 | 41.34 | 42.58 | 41.25 | 42.26 | +3.123% | 400,494 | -52.840% | |
| 2026-01-12 | 40.41 | 41.55 | 40.20 | 40.98 | +0.911% | 432,839 | -51.367% | |
| 2026-01-09 | 41.22 | 41.30 | 40.02 | 40.61 | -1.264% | 517,855 | -50.923% | |
| 2026-01-08 | 40.95 | 41.65 | 40.74 | 41.13 | -1.177% | 258,132 | -51.544% | |
| 2026-01-07 | 41.97 | 41.97 | 40.97 | 41.62 | -1.164% | 283,173 | -52.114% | |
| 2026-01-06 | 42.75 | 43.12 | 41.60 | 42.11 | -1.382% | 788,125 | -52.672% | |
| 2026-01-05 | 41.77 | 43.25 | 41.74 | 42.70 | +5.667% | 2,141,690 | -53.326% | |
| 2026-01-02 | 39.56 | 40.66 | 38.90 | 40.41 | +2.694% | 835,917 | -50.681% | |
| 2025-12-31 | 40.17 | 40.33 | 39.24 | 39.35 | -2.139% | 681,916 | -49.352% | |
| 2025-12-30 | 40.49 | 40.88 | 40.16 | 40.21 | -0.716% | 1,066,614 | -50.435% | |
| 2025-12-29 | 40.46 | 41.35 | 40.35 | 40.50 | -1.026% | 1,124,637 | -50.790% | |
| 2025-12-26 | 41.39 | 41.42 | 40.30 | 40.92 | -2.175% | 668,190 | -51.295% | |
| 2025-12-24 | 41.87 | 42.00 | 41.44 | 41.83 | -0.947% | 427,456 | -52.355% | |
| 2025-12-23 | 42.32 | 42.52 | 41.63 | 42.23 | -1.653% | 438,211 | -52.806% | |
| 2025-12-22 | 43.34 | 43.76 | 42.85 | 42.94 | +1.130% | 746,767 | -53.586% | |
| 2025-12-19 | 42.41 | 42.65 | 41.80 | 42.46 | +2.313% | 728,119 | -53.062% | |
| 2025-12-18 | 43.59 | 44.00 | 41.50 | 41.50 | -2.856% | 422,204 | -51.976% | |
| 2025-12-17 | 44.50 | 45.22 | 42.64 | 42.72 | -3.195% | 378,302 | -53.347% | |
| 2025-12-16 | 44.21 | 44.75 | 43.76 | 44.13 | +1.007% | 298,567 | -54.838% | |
| 2025-12-15 | 46.24 | 46.37 | 43.15 | 43.69 | -5.474% | 639,453 | -54.383% | |
| 2025-12-12 | 46.83 | 47.61 | 45.56 | 46.22 | -0.517% | 655,502 | -56.880% | |
| 2025-12-11 | 46.03 | 46.70 | 45.14 | 46.46 | -2.169% | 454,489 | -57.103% | |
| 2025-12-10 | 47.07 | 47.94 | 46.88 | 47.49 | -0.398% | 409,143 | -58.033% | |
| 2025-12-09 | 46.78 | 48.54 | 46.27 | 47.68 | +1.017% | 968,173 | -58.201% | |
| 2025-12-08 | 47.00 | 47.50 | 46.55 | 47.20 | +1.440% | 495,823 | -57.775% | |
| 2025-12-05 | 46.56 | 47.01 | 45.74 | 46.53 | -1.084% | 621,136 | -57.167% | |
| 2025-12-04 | 46.85 | 47.73 | 46.67 | 47.04 | -2.910% | 480,559 | -57.632% | |
| 2025-12-03 | 47.26 | 48.54 | 46.71 | 48.45 | +4.171% | 1,019,857 | -58.865% | |
| 2025-12-02 | 47.03 | 47.83 | 46.51 | 46.51 | +1.550% | 1,446,034 | -57.149% | 1-for-10 split |
| 2025-12-01 | 45.90 | 46.80 | 44.60 | 45.80 | -4.184% | 2,273,746 | -56.485% | |
| 2025-11-28 | 48.05 | 48.75 | 47.50 | 47.80 | +0.210% | 1,105,316 | -58.305% | |
| 2025-11-26 | 46.50 | 48.00 | 46.30 | 47.70 | +3.024% | 1,858,936 | -58.218% | |
| 2025-11-25 | 45.30 | 46.40 | 44.30 | 46.30 | -0.644% | 1,837,001 | -56.955% | |
| 2025-11-24 | 44.80 | 46.70 | 44.61 | 46.60 | +5.669% | 1,657,117 | -57.232% | |
| 2025-11-21 | 44.60 | 45.00 | 42.50 | 44.10 | +0.685% | 2,559,931 | -54.807% | |
| 2025-11-20 | 47.40 | 48.10 | 43.32 | 43.80 | -7.983% | 3,182,519 | -54.498% | |
| 2025-11-19 | 48.40 | 48.70 | 45.80 | 47.60 | -1.856% | 2,778,773 | -58.130% | |
| 2025-11-18 | 48.10 | 50.00 | 48.10 | 48.50 | -0.411% | 2,750,064 | -58.907% | |
| 2025-11-17 | 50.30 | 51.20 | 47.80 | 48.70 | -6.346% | 3,603,470 | -59.076% | |
| 2025-11-14 | 49.40 | 53.40 | 49.35 | 52.00 | 0.000% | 2,947,094 | -61.673% | |
| 2025-11-13 | 55.00 | 55.25 | 51.30 | 52.00 | -7.308% | 2,977,054 | -61.673% | |
| 2025-11-12 | 56.80 | 57.20 | 55.70 | 56.10 | 0.000% | 2,195,473 | -64.474% | |
| 2025-11-11 | 57.20 | 57.90 | 56.00 | 56.10 | -3.109% | 2,116,420 | -64.474% | |
| 2025-11-10 | 58.40 | 58.95 | 57.10 | 57.90 | +2.297% | 2,934,416 | -65.579% | |
| 2025-11-07 | 53.50 | 56.90 | 52.50 | 56.60 | +4.044% | 3,180,075 | -64.788% | |
| 2025-11-06 | 57.90 | 58.00 | 54.34 | 54.40 | -8.263% | 2,796,073 | -63.364% | |
| 2025-11-05 | 58.60 | 60.10 | 57.81 | 59.30 | +3.853% | 2,682,977 | -66.391% | |
| 2025-11-04 | 59.50 | 60.33 | 57.00 | 57.10 | -6.699% | 2,912,037 | -65.096% | |
| 2025-11-03 | 63.10 | 63.15 | 60.40 | 61.20 | -3.470% | 2,390,347 | -67.435% | |
| 2025-10-31 | 62.20 | 65.35 | 61.85 | 63.40 | +4.620% | 2,513,653 | -68.565% | |
| 2025-10-30 | 62.60 | 62.90 | 60.40 | 60.60 | -6.626% | 2,208,470 | -67.112% | |
| 2025-10-29 | 66.10 | 66.60 | 64.30 | 64.90 | -1.368% | 2,326,361 | -69.291% | |
| 2025-10-28 | 67.00 | 67.90 | 65.70 | 65.80 | -1.349% | 1,955,435 | -69.711% | |
| 2025-10-27 | 66.90 | 68.67 | 66.10 | 66.70 | +1.677% | 3,139,834 | -70.120% | |
| 2025-10-24 | 62.80 | 66.00 | 62.60 | 65.60 | +7.718% | 3,031,554 | -69.619% | |
| 2025-10-23 | 60.90 | 61.85 | 60.10 | 60.90 | -0.976% | 2,475,138 | -67.274% | |
| 2025-10-22 | 63.80 | 63.80 | 59.50 | 61.50 | -4.355% | 2,779,479 | -67.593% | |
| 2025-10-21 | 64.50 | 65.25 | 63.80 | 64.30 | -0.924% | 2,433,544 | -69.005% | |
| 2025-10-20 | 64.70 | 66.50 | 64.40 | 64.90 | +1.724% | 2,247,731 | -69.291% | |
| 2025-10-17 | 61.00 | 63.80 | 60.65 | 63.80 | +1.592% | 2,539,135 | -68.762% | |
| 2025-10-16 | 64.50 | 64.90 | 62.50 | 62.80 | -6.825% | 2,388,493 | -68.264% | |
| 2025-10-15 | 69.00 | 69.30 | 66.75 | 67.40 | -1.173% | 2,341,028 | -70.430% | |
| 2025-10-14 | 68.20 | 70.30 | 66.90 | 68.20 | -3.944% | 2,348,196 | -70.777% | |
| 2025-10-13 | 72.60 | 72.60 | 68.50 | 71.00 | -0.141% | 2,344,895 | -71.930% | |
| 2025-10-10 | 76.70 | 78.20 | 70.10 | 71.10 | -7.059% | 3,384,810 | -71.969% | |
| 2025-10-09 | 76.10 | 77.20 | 75.90 | 76.50 | 0.000% | 2,026,233 | -73.948% | |
| 2025-10-08 | 75.20 | 77.00 | 74.95 | 76.50 | +2.273% | 1,643,354 | -73.948% | |
| 2025-10-07 | 76.40 | 76.65 | 72.82 | 74.80 | -1.966% | 1,855,288 | -73.356% | |
| 2025-10-06 | 76.80 | 77.20 | 75.55 | 76.30 | +1.194% | 1,932,065 | -73.879% | |
| 2025-10-03 | 74.20 | 76.00 | 73.80 | 75.40 | +1.892% | 2,038,879 | -73.568% | |
| 2025-10-02 | 71.30 | 74.75 | 71.11 | 74.00 | +5.714% | 2,562,463 | -73.068% | |
| 2025-10-01 | 69.60 | 70.70 | 69.35 | 70.00 | +1.744% | 1,515,554 | -71.529% | |
| 2025-09-30 | 67.50 | 69.00 | 67.50 | 68.80 | +0.732% | 1,284,002 | -71.032% | |
| 2025-09-29 | 65.80 | 68.38 | 65.60 | 68.30 | +5.401% | 1,604,279 | -70.820% | |
| 2025-09-26 | 64.20 | 65.20 | 63.20 | 64.80 | +1.727% | 1,457,951 | -69.244% | |
| 2025-09-25 | 65.30 | 65.90 | 63.35 | 63.70 | -4.498% | 1,829,074 | -68.713% | |
| 2025-09-24 | 66.80 | 67.60 | 66.40 | 66.70 | +0.603% | 1,042,878 | -70.120% | |
| 2025-09-23 | 68.80 | 69.10 | 65.70 | 66.30 | -3.212% | 1,784,078 | -69.940% | |
| 2025-09-22 | 68.70 | 69.20 | 67.70 | 68.50 | -2.282% | 1,592,243 | -70.905% | |
| 2025-09-19 | 70.10 | 71.10 | 69.30 | 70.10 | -0.142% | 1,888,404 | -71.569% | |
| 2025-09-18 | 68.00 | 71.30 | 67.50 | 70.20 | -1.681% | 2,042,788 | -71.610% | |
| 2025-09-17 | 72.50 | 72.70 | 69.53 | 71.40 | -1.788% | 1,805,180 | -72.087% | |
| 2025-09-16 | 73.30 | 73.50 | 71.40 | 72.70 | +0.414% | 945,787 | -72.586% | |
| 2025-09-15 | 71.40 | 72.60 | 71.30 | 72.40 | +1.259% | 1,317,366 | -72.472% | |
| 2025-09-12 | 72.30 | 72.50 | 71.10 | 71.50 | -0.279% | 1,044,690 | -72.126% | |
| 2025-09-11 | 70.70 | 72.00 | 70.55 | 71.70 | +1.847% | 1,176,526 | -72.204% | |
| 2025-09-10 | 71.50 | 72.30 | 70.00 | 70.40 | -0.985% | 1,571,571 | -71.690% | |
| 2025-09-09 | 69.00 | 71.20 | 69.00 | 71.10 | +3.493% | 1,174,312 | -71.969% | |
| 2025-09-08 | 68.30 | 69.50 | 67.72 | 68.70 | +0.881% | 1,190,217 | -70.990% | |
| 2025-09-05 | 70.50 | 71.15 | 66.60 | 68.10 | -2.014% | 1,897,896 | -70.734% | |
| 2025-09-04 | 68.40 | 69.70 | 68.20 | 69.50 | +1.460% | 1,147,227 | -71.324% | |
| 2025-09-03 | 69.00 | 69.69 | 68.20 | 68.50 | 0.000% | 1,107,734 | -70.905% | |
| 2025-09-02 | 67.80 | 69.80 | 66.90 | 68.50 | -0.146% | 1,297,634 | -70.905% | |
| 2025-08-29 | 68.80 | 69.40 | 68.00 | 68.60 | -1.010% | 1,441,979 | -70.948% | |
| 2025-08-28 | 69.80 | 70.50 | 68.95 | 69.30 | +0.145% | 1,410,259 | -71.241% | |
| 2025-08-27 | 68.60 | 69.80 | 68.60 | 69.20 | +0.290% | 1,336,028 | -71.199% | |
| 2025-08-26 | 68.30 | 69.10 | 67.40 | 69.00 | +1.025% | 1,487,313 | -71.116% | |
| 2025-08-25 | 69.35 | 70.00 | 68.16 | 68.30 | -3.121% | 1,569,768 | -70.820% | |
| 2025-08-22 | 66.90 | 70.90 | 66.40 | 70.50 | +5.381% | 2,202,630 | -71.730% | |
| 2025-08-21 | 67.00 | 67.90 | 66.70 | 66.90 | -6.171% | 1,453,892 | -70.209% | |
| 2025-08-20 | 71.20 | 71.55 | 68.30 | 71.30 | +0.849% | 2,077,950 | -72.048% | |
| 2025-08-19 | 74.60 | 74.70 | 70.50 | 70.70 | -5.228% | 1,971,952 | -71.810% | |
| 2025-08-18 | 72.65 | 75.00 | 71.60 | 74.60 | +1.497% | 1,986,435 | -73.284% | |
| 2025-08-15 | 74.60 | 74.70 | 72.92 | 73.50 | -1.606% | 1,191,790 | -72.884% | |
| 2025-08-14 | 73.80 | 75.15 | 73.10 | 74.70 | -0.533% | 998,276 | -73.320% | |
| 2025-08-13 | 75.40 | 77.20 | 74.20 | 75.10 | +0.535% | 1,314,552 | -73.462% | |
| 2025-08-12 | 75.30 | 75.50 | 73.10 | 74.70 | +1.220% | 851,677 | -73.320% | |
| 2025-08-11 | 74.20 | 75.80 | 73.80 | 73.80 | +1.653% | 1,220,994 | -72.995% | |
| 2025-08-08 | 72.70 | 73.00 | 70.70 | 72.60 | +0.138% | 999,723 | -72.548% | |
| 2025-08-07 | 72.30 | 73.70 | 71.70 | 72.50 | +2.113% | 1,402,782 | -72.510% | |
| 2025-08-06 | 69.70 | 71.20 | 68.60 | 71.00 | +1.719% | 1,430,383 | -71.930% | |
| 2025-08-05 | 71.90 | 72.90 | 69.60 | 69.80 | -5.803% | 2,166,486 | -71.447% | |
| 2025-08-04 | 74.40 | 74.90 | 72.40 | 74.10 | +1.507% | 1,840,862 | -73.104% | |
| 2025-08-01 | 78.60 | 78.60 | 72.10 | 73.00 | -16.188% | 3,232,192 | -72.699% | |
| 2025-07-31 | 88.10 | 89.00 | 86.97 | 87.10 | +0.230% | 1,219,530 | -77.118% | |
| 2025-07-30 | 87.90 | 88.80 | 86.00 | 86.90 | +1.519% | 1,188,119 | -77.066% | |
| 2025-07-29 | 88.00 | 88.30 | 84.50 | 85.60 | -1.947% | 972,393 | -76.717% | |
| 2025-07-28 | 90.50 | 90.50 | 86.40 | 87.30 | -2.892% | 1,314,412 | -77.171% | |
| 2025-07-25 | 89.80 | 90.80 | 88.50 | 89.90 | -0.663% | 1,217,023 | -77.831% | |
| 2025-07-24 | 92.30 | 92.30 | 89.50 | 90.50 | -8.308% | 1,222,859 | -77.978% | |
| 2025-07-23 | 99.30 | 99.50 | 96.40 | 98.70 | -1.399% | 2,048,730 | -79.807% | |
| 2025-07-22 | 103.50 | 103.50 | 97.80 | 100.10 | -1.959% | 1,771,040 | -80.090% | |
| 2025-07-21 | 104.40 | 106.60 | 101.90 | 102.10 | -1.066% | 1,998,409 | -80.480% | |
| 2025-07-18 | 105.00 | 107.00 | 100.90 | 103.20 | +0.097% | 2,542,540 | -80.688% | |
| 2025-07-17 | 101.30 | 103.90 | 100.50 | 103.10 | +2.180% | 1,378,013 | -80.669% | |
| 2025-07-16 | 99.90 | 101.97 | 99.70 | 100.90 | +2.229% | 1,215,513 | -80.248% | |
| 2025-07-15 | 99.30 | 101.00 | 95.70 | 98.70 | -1.003% | 1,448,528 | -79.807% | |
| 2025-07-14 | 99.50 | 100.40 | 98.70 | 99.70 | +1.527% | 1,278,966 | -80.010% | |
| 2025-07-11 | 98.80 | 99.60 | 96.50 | 98.20 | -0.102% | 1,129,567 | -79.705% | |
| 2025-07-10 | 95.50 | 98.30 | 95.00 | 98.30 | +2.824% | 1,374,253 | -79.725% | |
| 2025-07-09 | 93.00 | 95.60 | 92.50 | 95.60 | +3.351% | 1,226,232 | -79.153% | |
| 2025-07-08 | 93.50 | 94.60 | 91.09 | 92.50 | -0.108% | 1,110,623 | -78.454% | |
| 2025-07-07 | 91.60 | 93.70 | 91.29 | 92.60 | +0.762% | 1,067,613 | -78.477% | |
| 2025-07-03 | 90.70 | 92.40 | 90.60 | 91.90 | +0.437% | 576,191 | -78.313% | |
| 2025-07-02 | 88.60 | 92.00 | 88.40 | 91.50 | +4.452% | 1,101,729 | -78.219% | |
| 2025-07-01 | 88.50 | 92.00 | 87.20 | 87.60 | -4.053% | 1,537,154 | -77.249% | |
| 2025-06-30 | 93.10 | 93.70 | 90.70 | 91.30 | -0.545% | 1,299,874 | -78.171% | |
| 2025-06-27 | 95.40 | 96.09 | 90.25 | 91.80 | -4.969% | 1,879,195 | -78.290% | |
| 2025-06-26 | 93.10 | 97.85 | 93.00 | 96.60 | -1.929% | 1,234,591 | -79.369% | |
| 2025-06-25 | 99.20 | 100.90 | 96.05 | 98.50 | +2.497% | 1,417,838 | -79.766% | |
| 2025-06-24 | 91.50 | 97.00 | 91.17 | 96.10 | +6.659% | 1,535,151 | -79.261% | |
| 2025-06-23 | 88.90 | 91.20 | 87.20 | 90.10 | +0.334% | 1,123,010 | -77.880% | |
| 2025-06-20 | 89.00 | 90.10 | 87.81 | 89.80 | +3.100% | 898,227 | -77.806% | |
| 2025-06-18 | 79.60 | 87.80 | 79.10 | 87.10 | +9.560% | 1,107,552 | -77.118% | |
| 2025-06-17 | 80.30 | 80.80 | 78.21 | 79.50 | -2.094% | 421,938 | -74.931% | |
| 2025-06-16 | 78.20 | 81.60 | 77.86 | 81.20 | +5.318% | 543,588 | -75.456% | |
| 2025-06-13 | 75.60 | 77.10 | 75.00 | 77.10 | +0.260% | 488,486 | -74.150% | |
| 2025-06-12 | 78.60 | 78.70 | 76.30 | 76.90 | -3.270% | 577,932 | -74.083% | |
| 2025-06-11 | 80.90 | 81.60 | 79.00 | 79.50 | -1.242% | 371,606 | -74.931% | |
| 2025-06-10 | 81.10 | 81.80 | 79.61 | 80.50 | -0.248% | 354,248 | -75.242% | |
| 2025-06-09 | 80.20 | 80.90 | 79.50 | 80.70 | +2.152% | 404,771 | -75.304% | |
| 2025-06-06 | 78.80 | 80.35 | 78.80 | 79.00 | +2.464% | 343,954 | -74.772% | |
| 2025-06-05 | 81.40 | 82.45 | 75.80 | 77.10 | -3.745% | 604,467 | -74.150% | |
| 2025-06-04 | 80.60 | 81.35 | 79.71 | 80.10 | -0.620% | 362,059 | -75.119% | |
| 2025-06-03 | 78.00 | 81.00 | 77.41 | 80.60 | +4.134% | 542,827 | -75.273% | |
| 2025-06-02 | 77.60 | 78.20 | 76.30 | 77.40 | +0.519% | 482,914 | -74.251% | |
| 2025-05-30 | 77.40 | 78.20 | 76.40 | 77.00 | -0.645% | 712,118 | -74.117% | |
| 2025-05-29 | 80.80 | 80.90 | 77.10 | 77.50 | -10.611% | 903,716 | -74.284% | |
| 2025-05-28 | 90.00 | 90.10 | 86.50 | 86.70 | -3.880% | 1,146,184 | -77.013% | |
| 2025-05-27 | 90.50 | 90.85 | 89.55 | 90.20 | +1.577% | 957,649 | -77.905% | |
| 2025-05-23 | 88.40 | 89.70 | 87.82 | 88.80 | -1.661% | 520,355 | -77.556% | |
| 2025-05-22 | 89.00 | 91.20 | 88.40 | 90.30 | +3.793% | 521,817 | -77.929% | |
| 2025-05-21 | 87.50 | 89.60 | 86.60 | 87.00 | -0.571% | 572,962 | -77.092% | |
| 2025-05-20 | 88.30 | 88.40 | 86.40 | 87.50 | -0.114% | 479,086 | -77.223% | |
| 2025-05-19 | 86.20 | 88.17 | 86.20 | 87.60 | 0.000% | 486,570 | -77.249% | |
| 2025-05-16 | 84.30 | 88.40 | 84.00 | 87.60 | +6.311% | 738,603 | -77.249% | |
| 2025-05-15 | 85.90 | 86.20 | 81.20 | 82.40 | -6.043% | 768,568 | -75.813% | |
| 2025-05-14 | 86.00 | 87.86 | 85.10 | 87.70 | +2.334% | 470,749 | -77.275% | |
| 2025-05-13 | 81.60 | 86.75 | 81.45 | 85.70 | +10.867% | 1,020,936 | -76.744% | |
| 2025-05-12 | 77.40 | 78.80 | 76.90 | 77.30 | +3.204% | 708,700 | -74.217% | |
| 2025-05-09 | 76.60 | 79.70 | 74.50 | 74.90 | -2.092% | 752,759 | -73.391% | |
| 2025-05-08 | 76.10 | 77.69 | 75.39 | 76.50 | +4.508% | 467,061 | -73.948% | |
| 2025-05-07 | 74.30 | 74.55 | 72.40 | 73.20 | -0.408% | 351,984 | -72.773% | |
| 2025-05-06 | 73.00 | 73.95 | 72.20 | 73.50 | -1.077% | 306,977 | -72.884% | |
| 2025-05-05 | 75.00 | 75.50 | 73.90 | 74.30 | -1.979% | 467,815 | -73.176% | |
| 2025-05-02 | 75.60 | 76.90 | 74.90 | 75.80 | +1.745% | 638,825 | -73.707% | |
| 2025-05-01 | 76.60 | 76.80 | 74.40 | 74.50 | -8.251% | 750,937 | -73.248% | |
| 2025-04-30 | 80.30 | 81.40 | 78.90 | 81.20 | -1.337% | 813,597 | -75.456% | |
| 2025-04-29 | 82.10 | 82.75 | 81.30 | 82.30 | +0.611% | 419,693 | -75.784% | |
| 2025-04-28 | 82.90 | 83.00 | 79.10 | 81.80 | -1.327% | 616,344 | -75.636% | |
| 2025-04-25 | 81.80 | 83.39 | 81.33 | 82.90 | +2.219% | 383,991 | -75.959% | |
| 2025-04-24 | 78.00 | 81.30 | 78.00 | 81.10 | +3.576% | 281,712 | -75.425% | |
| 2025-04-23 | 79.30 | 79.80 | 77.60 | 78.30 | +1.688% | 407,539 | -74.547% | |
| 2025-04-22 | 74.60 | 78.10 | 74.60 | 77.00 | +4.762% | 381,535 | -74.117% | |
| 2025-04-21 | 73.30 | 74.25 | 72.08 | 73.50 | +0.547% | 282,259 | -72.884% | |
| 2025-04-17 | 72.50 | 74.00 | 71.75 | 73.10 | +1.669% | 316,850 | -72.736% | |
| 2025-04-16 | 71.60 | 72.89 | 70.46 | 71.90 | -1.776% | 292,254 | -72.281% | |
| 2025-04-15 | 73.70 | 74.30 | 71.90 | 73.20 | 0.000% | 305,889 | -72.773% |