CPXR
USCF Daily Target 2X Copper Index ETF
stockNYSEETF
At CloseOct 2, 2026 1:40:09 PM EDT
30.89USD-0.611%(-0.19)2,244
CPXR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.48 | 31.55 | 30.89 | 31.26 | -0.163% | 2,355 | 0.000% |
| 2026-10-01 | 31.11 | 31.31 | 30.81 | 31.31 | -1.011% | 8,885 | -0.163% |
| 2026-09-30 | 31.54 | 31.73 | 31.49 | 31.63 | -0.845% | 7,645 | -1.172% |
| 2026-09-29 | 31.61 | 31.93 | 31.50 | 31.90 | +1.204% | 6,083 | -2.008% |
| 2026-09-28 | 31.59 | 31.95 | 31.49 | 31.52 | -4.752% | 11,940 | -0.827% |
| 2026-09-25 | 32.64 | 33.15 | 32.64 | 33.09 | -0.043% | 4,712 | -5.540% |
| 2026-09-24 | 32.93 | 33.36 | 32.89 | 33.11 | +0.141% | 7,195 | -5.581% |
| 2026-09-23 | 33.40 | 33.40 | 32.85 | 33.06 | -4.091% | 19,666 | -5.447% |
| 2026-09-22 | 33.79 | 34.56 | 33.60 | 34.47 | +3.700% | 17,034 | -9.315% |
| 2026-09-21 | 33.49 | 33.49 | 32.94 | 33.24 | +1.901% | 23,570 | -5.960% |
| 2026-09-18 | 32.09 | 32.62 | 32.04 | 32.62 | +3.130% | 10,519 | -4.172% |
| 2026-09-17 | 31.77 | 32.07 | 31.48 | 31.63 | +5.712% | 13,330 | -1.173% |
| 2026-09-16 | 30.45 | 30.53 | 29.82 | 29.92 | -0.460% | 25,329 | +4.472% |
| 2026-09-15 | 29.81 | 30.17 | 29.75 | 30.06 | +2.017% | 8,969 | +3.991% |
| 2026-09-14 | 29.45 | 29.72 | 29.24 | 29.47 | -4.726% | 40,776 | +6.088% |
| 2026-09-11 | 30.94 | 31.11 | 30.89 | 30.93 | +0.969% | 7,512 | +1.074% |
| 2026-09-10 | 31.25 | 31.25 | 30.53 | 30.63 | -9.918% | 42,008 | +2.054% |
| 2026-09-09 | 33.82 | 34.40 | 33.60 | 34.00 | +2.355% | 38,373 | -8.068% |
| 2026-09-08 | 33.86 | 34.00 | 33.18 | 33.22 | +3.131% | 24,817 | -5.903% |
| 2026-09-04 | 32.20 | 32.38 | 32.07 | 32.21 | +0.037% | 4,843 | -2.957% |
| 2026-09-03 | 32.10 | 32.27 | 31.82 | 32.20 | +1.904% | 5,238 | -2.921% |
| 2026-09-02 | 31.68 | 31.85 | 31.55 | 31.60 | +2.769% | 4,807 | -1.073% |
| 2026-09-01 | 31.25 | 31.76 | 30.74 | 30.75 | -5.032% | 7,271 | +1.667% |
| 2026-08-31 | 32.37 | 32.38 | 32.20 | 32.38 | +1.611% | 6,918 | -3.449% |
| 2026-08-28 | 32.65 | 32.75 | 31.77 | 31.86 | -1.430% | 15,475 | -1.894% |
| 2026-08-27 | 32.06 | 32.46 | 32.05 | 32.32 | -0.393% | 12,424 | -3.297% |
| 2026-08-26 | 33.18 | 33.18 | 32.41 | 32.45 | -3.387% | 9,686 | -3.677% |
| 2026-08-25 | 32.55 | 33.65 | 32.55 | 33.59 | +3.513% | 30,420 | -6.940% |
| 2026-08-24 | 32.91 | 32.93 | 32.38 | 32.45 | +0.424% | 19,966 | -3.670% |
| 2026-08-21 | 32.34 | 32.43 | 32.10 | 32.31 | +2.875% | 20,266 | -3.262% |
| 2026-08-20 | 30.87 | 31.41 | 30.69 | 31.41 | -0.158% | 29,641 | -0.481% |
| 2026-08-19 | 31.19 | 31.51 | 31.11 | 31.46 | +1.352% | 18,528 | -0.638% |
| 2026-08-18 | 31.93 | 32.01 | 30.55 | 31.04 | -4.657% | 12,892 | +0.706% |
| 2026-08-17 | 32.37 | 32.71 | 32.37 | 32.56 | +0.085% | 25,515 | -3.984% |
| 2026-08-14 | 32.41 | 32.58 | 32.40 | 32.53 | +0.750% | 9,855 | -3.902% |
| 2026-08-13 | 32.56 | 32.64 | 32.26 | 32.29 | -0.539% | 3,209 | -3.182% |
| 2026-08-12 | 32.90 | 33.00 | 32.46 | 32.46 | -0.910% | 7,161 | -3.703% |
| 2026-08-11 | 32.90 | 33.02 | 32.73 | 32.76 | -0.039% | 3,077 | -4.580% |
| 2026-08-10 | 32.54 | 32.77 | 32.27 | 32.77 | +1.485% | 4,677 | -4.617% |
| 2026-08-07 | 32.69 | 32.92 | 32.29 | 32.29 | -4.319% | 15,870 | -3.200% |
| 2026-08-06 | 33.76 | 33.94 | 33.17 | 33.75 | -0.030% | 20,724 | -7.381% |
| 2026-08-05 | 33.33 | 34.01 | 33.11 | 33.76 | +3.258% | 34,164 | -7.408% |
| 2026-08-04 | 32.69 | 33.05 | 32.60 | 32.70 | +2.332% | 23,136 | -4.392% |
| 2026-08-03 | 31.21 | 31.95 | 31.07 | 31.95 | +0.410% | 4,528 | -2.163% |
| 2026-07-31 | 31.40 | 31.82 | 30.87 | 31.82 | +1.311% | 15,976 | -1.762% |
| 2026-07-30 | 31.33 | 31.48 | 30.96 | 31.41 | +4.702% | 9,064 | -0.474% |
| 2026-07-29 | 29.80 | 30.69 | 29.48 | 30.00 | +0.142% | 7,391 | +4.205% |
| 2026-07-28 | 29.70 | 30.22 | 29.61 | 29.95 | -2.036% | 13,860 | +4.354% |
| 2026-07-27 | 30.50 | 30.65 | 30.26 | 30.58 | +2.301% | 11,634 | +2.229% |
| 2026-07-24 | 29.99 | 30.20 | 29.89 | 29.89 | +0.610% | 4,453 | +4.581% |
| 2026-07-23 | 30.30 | 30.45 | 29.67 | 29.71 | -5.011% | 6,260 | +5.219% |
| 2026-07-22 | 31.50 | 31.68 | 31.18 | 31.28 | -1.366% | 15,670 | -0.054% |
| 2026-07-21 | 31.64 | 32.10 | 31.41 | 31.71 | +5.276% | 35,697 | -1.419% |
| 2026-07-20 | 29.97 | 30.12 | 29.84 | 30.12 | +2.764% | 12,071 | +3.782% |
| 2026-07-17 | 28.69 | 29.39 | 28.69 | 29.31 | -0.630% | 10,443 | +6.650% |
| 2026-07-16 | 30.41 | 30.42 | 29.49 | 29.50 | -3.070% | 15,654 | +5.978% |
| 2026-07-15 | 30.67 | 30.67 | 29.96 | 30.43 | +0.704% | 4,939 | +2.724% |
| 2026-07-14 | 30.55 | 30.84 | 30.21 | 30.22 | +2.817% | 16,537 | +3.448% |
| 2026-07-13 | 29.98 | 30.05 | 29.30 | 29.39 | -0.086% | 18,690 | +6.362% |
| 2026-07-10 | 29.27 | 29.51 | 29.04 | 29.41 | +0.805% | 3,874 | +6.270% |
| 2026-07-09 | 29.22 | 29.50 | 29.03 | 29.18 | +4.020% | 4,971 | +7.125% |
| 2026-07-08 | 27.74 | 28.05 | 27.46 | 28.05 | -1.726% | 13,883 | +11.432% |
| 2026-07-07 | 29.40 | 29.40 | 28.50 | 28.54 | -2.306% | 9,030 | +9.509% |
| 2026-07-06 | 28.80 | 29.22 | 28.74 | 29.22 | +2.789% | 4,280 | +6.984% |
| 2026-07-02 | 28.76 | 28.84 | 28.13 | 28.43 | +0.622% | 10,655 | +9.967% |
| 2026-07-01 | 28.37 | 28.80 | 28.25 | 28.25 | -2.854% | 6,540 | +10.651% |
| 2026-06-30 | 28.97 | 29.56 | 28.89 | 29.08 | +2.408% | 14,529 | +7.493% |
| 2026-06-29 | 28.39 | 28.40 | 28.08 | 28.40 | -0.678% | 6,347 | +10.082% |
| 2026-06-26 | 28.26 | 28.98 | 28.26 | 28.59 | +2.034% | 20,725 | +9.335% |
| 2026-06-25 | 27.97 | 28.16 | 27.82 | 28.02 | +3.548% | 10,754 | +11.560% |
| 2026-06-24 | 27.33 | 27.36 | 26.80 | 27.06 | -5.583% | 11,611 | +15.517% |
| 2026-06-23 | 28.90 | 29.11 | 28.60 | 28.66 | -6.962% | 17,351 | +9.068% |
| 2026-06-22 | 30.98 | 30.98 | 30.76 | 30.80 | -0.730% | 6,487 | +1.475% |
| 2026-06-18 | 31.48 | 31.54 | 31.03 | 31.03 | +1.089% | 17,402 | +0.735% |
| 2026-06-17 | 31.90 | 32.15 | 30.50 | 30.70 | -4.312% | 10,398 | +1.832% |
| 2026-06-16 | 32.21 | 32.40 | 32.01 | 32.08 | -0.311% | 10,386 | -2.559% |
| 2026-06-15 | 32.27 | 32.31 | 31.99 | 32.18 | +0.645% | 22,943 | -2.862% |
| 2026-06-12 | 31.15 | 32.00 | 31.01 | 31.97 | +2.743% | 23,054 | -2.235% |
| 2026-06-11 | 29.66 | 31.19 | 29.66 | 31.12 | +5.911% | 19,779 | +0.447% |
| 2026-06-10 | 30.16 | 30.52 | 29.33 | 29.38 | -4.142% | 5,974 | +6.384% |
| 2026-06-09 | 31.49 | 31.53 | 30.26 | 30.65 | +0.171% | 14,241 | +1.977% |
| 2026-06-08 | 30.93 | 31.02 | 30.50 | 30.60 | +2.480% | 9,650 | +2.152% |
| 2026-06-05 | 30.94 | 30.94 | 29.80 | 29.86 | -8.291% | 54,566 | +4.685% |
| 2026-06-04 | 32.69 | 32.69 | 32.49 | 32.56 | +1.148% | 4,330 | -3.994% |
| 2026-06-03 | 32.79 | 33.18 | 32.08 | 32.19 | -5.100% | 19,398 | -2.892% |
| 2026-06-02 | 33.87 | 34.22 | 33.70 | 33.92 | +2.975% | 39,476 | -7.845% |
| 2026-06-01 | 32.19 | 33.09 | 32.01 | 32.94 | +5.561% | 35,304 | -5.103% |
| 2026-05-29 | 31.22 | 31.42 | 31.00 | 31.20 | -0.686% | 11,611 | +0.174% |
| 2026-05-28 | 30.68 | 31.54 | 30.61 | 31.42 | +2.596% | 19,072 | -0.512% |
| 2026-05-27 | 31.00 | 31.03 | 30.45 | 30.63 | -2.561% | 9,574 | +2.070% |
| 2026-05-26 | 31.39 | 31.49 | 31.12 | 31.43 | +0.480% | 61,524 | -0.544% |
| 2026-05-22 | 30.81 | 31.36 | 30.60 | 31.28 | +1.657% | 30,386 | -0.067% |
| 2026-05-21 | 29.96 | 30.99 | 29.86 | 30.77 | +0.033% | 18,473 | +1.589% |
| 2026-05-20 | 30.04 | 30.76 | 29.95 | 30.76 | +4.697% | 17,576 | +1.622% |
| 2026-05-19 | 29.33 | 29.59 | 29.13 | 29.38 | -3.830% | 15,866 | +6.396% |
| 2026-05-18 | 30.31 | 30.60 | 30.22 | 30.55 | +1.293% | 16,677 | +2.321% |
| 2026-05-15 | 30.25 | 30.53 | 30.09 | 30.16 | -9.184% | 74,099 | +3.644% |
| 2026-05-14 | 33.39 | 33.51 | 32.97 | 33.21 | -1.072% | 48,759 | -5.875% |
| 2026-05-13 | 33.98 | 34.48 | 33.33 | 33.57 | -1.032% | 117,946 | -6.884% |
| 2026-05-12 | 32.30 | 33.93 | 32.23 | 33.92 | +5.276% | 141,618 | -7.845% |
| 2026-05-11 | 31.97 | 32.39 | 31.77 | 32.22 | +5.952% | 90,258 | -2.983% |
| 2026-05-08 | 30.32 | 30.53 | 30.20 | 30.41 | +4.574% | 53,457 | +2.792% |
| 2026-05-07 | 29.78 | 29.85 | 28.95 | 29.08 | -0.751% | 32,215 | +7.493% |
| 2026-05-06 | 29.19 | 29.44 | 29.15 | 29.30 | +6.759% | 43,048 | +6.686% |
| 2026-05-05 | 27.68 | 27.73 | 27.45 | 27.45 | +3.998% | 9,900 | +13.897% |
| 2026-05-04 | 26.76 | 26.88 | 26.06 | 26.39 | -3.560% | 17,454 | +18.450% |
| 2026-05-01 | 27.27 | 27.82 | 27.27 | 27.36 | -1.461% | 47,224 | +14.233% |
| 2026-04-30 | 27.21 | 27.86 | 27.21 | 27.77 | +2.669% | 3,876 | +12.564% |
| 2026-04-29 | 27.23 | 27.35 | 26.92 | 27.05 | -1.464% | 7,850 | +15.568% |
| 2026-04-28 | 27.40 | 27.59 | 27.34 | 27.45 | -3.557% | 13,521 | +13.876% |
| 2026-04-27 | 28.34 | 28.53 | 28.21 | 28.46 | -0.046% | 6,026 | +9.826% |
| 2026-04-24 | 28.45 | 28.60 | 28.42 | 28.48 | -0.401% | 11,618 | +9.775% |
| 2026-04-23 | 28.81 | 29.20 | 28.34 | 28.59 | -3.229% | 24,730 | +9.335% |
| 2026-04-22 | 28.72 | 29.60 | 28.67 | 29.54 | +5.402% | 33,778 | +5.805% |
| 2026-04-21 | 28.74 | 28.84 | 27.94 | 28.03 | -2.027% | 22,118 | +11.520% |
| 2026-04-20 | 28.83 | 28.91 | 28.52 | 28.61 | -1.243% | 15,052 | +9.259% |
| 2026-04-17 | 29.03 | 29.38 | 28.94 | 28.97 | +1.721% | 32,677 | +7.901% |
| 2026-04-16 | 29.06 | 29.08 | 28.48 | 28.48 | -1.895% | 22,326 | +9.758% |
| 2026-04-15 | 29.07 | 29.14 | 28.83 | 29.03 | -0.103% | 31,619 | +7.678% |
| 2026-04-14 | 28.86 | 29.10 | 28.84 | 29.06 | +2.794% | 29,400 | +7.567% |
| 2026-04-13 | 27.00 | 28.40 | 27.00 | 28.27 | +4.549% | 27,665 | +10.573% |
| 2026-04-10 | 27.19 | 27.52 | 26.93 | 27.04 | +4.000% | 26,615 | +15.603% |
| 2026-04-09 | 26.05 | 26.16 | 25.81 | 26.00 | -0.154% | 15,909 | +20.227% |
| 2026-04-08 | 25.99 | 26.17 | 25.84 | 26.04 | +6.590% | 25,065 | +20.042% |
| 2026-04-07 | 24.53 | 24.57 | 24.10 | 24.43 | -1.093% | 14,298 | +27.953% |
| 2026-04-06 | 24.84 | 24.84 | 24.44 | 24.70 | -0.504% | 12,443 | +26.555% |
| 2026-04-02 | 24.08 | 25.66 | 24.07 | 24.82 | -0.101% | 52,991 | +25.917% |
| 2026-04-01 | 24.70 | 25.04 | 24.53 | 24.85 | -0.080% | 55,930 | +25.791% |
| 2026-03-31 | 24.12 | 24.87 | 24.12 | 24.87 | +4.584% | 18,658 | +25.690% |
| 2026-03-30 | 23.83 | 23.84 | 23.55 | 23.78 | +1.321% | 14,395 | +31.451% |
| 2026-03-27 | 23.59 | 23.93 | 23.46 | 23.47 | +0.643% | 23,280 | +33.187% |
| 2026-03-26 | 23.82 | 24.00 | 23.32 | 23.32 | -2.874% | 10,038 | +34.044% |
| 2026-03-25 | 24.07 | 24.42 | 23.94 | 24.01 | +2.783% | 21,369 | +30.192% |
| 2026-03-24 | 23.02 | 23.54 | 22.95 | 23.36 | -1.017% | 17,938 | +33.814% |
| 2026-03-23 | 23.22 | 24.12 | 23.21 | 23.60 | +7.078% | 52,795 | +32.453% |
| 2026-03-20 | 22.98 | 23.18 | 22.04 | 22.04 | -7.898% | 26,189 | +41.828% |
| 2026-03-19 | 22.66 | 24.05 | 22.61 | 23.93 | +0.209% | 56,671 | +30.627% |
| 2026-03-18 | 24.54 | 24.80 | 23.80 | 23.88 | -8.698% | 155,377 | +30.900% |
| 2026-03-17 | 26.37 | 26.46 | 26.01 | 26.16 | -2.552% | 32,865 | +19.514% |
| 2026-03-16 | 26.64 | 26.99 | 26.48 | 26.84 | +4.558% | 41,780 | +16.464% |
| 2026-03-13 | 26.59 | 26.68 | 25.53 | 25.67 | -4.037% | 37,658 | +21.772% |
| 2026-03-12 | 27.15 | 27.18 | 26.73 | 26.75 | -3.080% | 24,333 | +16.856% |
| 2026-03-11 | 27.27 | 27.63 | 27.11 | 27.60 | -0.109% | 13,039 | +13.257% |
| 2026-03-10 | 27.63 | 27.93 | 27.51 | 27.63 | +1.320% | 71,712 | +13.134% |
| 2026-03-09 | 26.38 | 27.33 | 26.10 | 27.27 | +1.678% | 39,358 | +14.628% |
| 2026-03-06 | 26.63 | 26.87 | 26.36 | 26.82 | +0.299% | 51,940 | +16.551% |
| 2026-03-05 | 26.37 | 26.94 | 26.32 | 26.74 | -2.373% | 31,507 | +16.900% |
| 2026-03-04 | 27.31 | 27.61 | 27.15 | 27.39 | +1.822% | 32,681 | +14.126% |
| 2026-03-03 | 26.75 | 27.14 | 26.31 | 26.90 | -4.168% | 53,652 | +16.204% |
| 2026-03-02 | 28.08 | 28.19 | 27.73 | 28.07 | -2.906% | 95,128 | +11.361% |
| 2026-02-27 | 29.23 | 29.31 | 28.64 | 28.91 | +0.767% | 85,106 | +8.125% |
| 2026-02-26 | 28.65 | 28.90 | 28.16 | 28.69 | 0.000% | 44,139 | +8.954% |
| 2026-02-25 | 28.50 | 28.95 | 28.40 | 28.69 | +2.245% | 72,465 | +8.954% |
| 2026-02-24 | 27.80 | 28.30 | 27.75 | 28.06 | +3.734% | 56,146 | +11.401% |
| 2026-02-23 | 27.17 | 27.30 | 26.73 | 27.05 | -2.487% | 42,204 | +15.560% |
| 2026-02-20 | 26.77 | 27.77 | 26.68 | 27.74 | +3.546% | 99,120 | +12.686% |
| 2026-02-19 | 26.22 | 26.83 | 26.12 | 26.79 | -0.298% | 24,740 | +16.682% |
| 2026-02-18 | 26.40 | 27.12 | 26.40 | 26.87 | +3.625% | 55,519 | +16.334% |
| 2026-02-17 | 25.86 | 26.10 | 25.58 | 25.93 | -3.713% | 58,804 | +20.551% |
| 2026-02-13 | 26.88 | 27.27 | 26.51 | 26.93 | +0.485% | 81,590 | +16.075% |
| 2026-02-12 | 28.55 | 28.71 | 26.71 | 26.80 | -6.977% | 503,710 | +16.638% |
| 2026-02-11 | 28.91 | 28.91 | 28.15 | 28.81 | +2.490% | 60,850 | +8.501% |
| 2026-02-10 | 28.42 | 28.44 | 27.99 | 28.11 | -2.158% | 64,574 | +11.202% |
| 2026-02-09 | 28.05 | 28.82 | 28.03 | 28.73 | +2.901% | 62,820 | +8.803% |
| 2026-02-06 | 27.14 | 28.01 | 27.14 | 27.92 | +4.884% | 89,331 | +11.959% |
| 2026-02-05 | 27.31 | 27.50 | 26.57 | 26.62 | -4.793% | 147,779 | +17.427% |
| 2026-02-04 | 29.18 | 29.19 | 27.44 | 27.96 | -6.800% | 175,784 | +11.799% |
| 2026-02-03 | 29.61 | 30.00 | 29.29 | 30.00 | +8.972% | 173,398 | +4.197% |
| 2026-02-02 | 27.32 | 27.80 | 27.00 | 27.53 | -3.063% | 176,300 | +13.545% |
| 2026-01-30 | 29.45 | 29.87 | 26.80 | 28.40 | -11.911% | 1,037,554 | +10.067% |
| 2026-01-29 | 34.58 | 34.91 | 29.53 | 32.24 | +11.134% | 1,781,364 | -3.043% |
| 2026-01-28 | 28.58 | 29.21 | 28.31 | 29.01 | +1.151% | 154,776 | +7.752% |
| 2026-01-27 | 28.00 | 28.73 | 27.42 | 28.68 | -0.035% | 226,792 | +8.992% |
| 2026-01-26 | 29.50 | 29.63 | 28.43 | 28.69 | -0.104% | 414,726 | +8.954% |
| 2026-01-23 | 28.48 | 28.98 | 28.34 | 28.72 | +5.048% | 202,885 | +8.841% |
| 2026-01-22 | 26.97 | 27.52 | 26.70 | 27.34 | -0.183% | 131,178 | +14.334% |
| 2026-01-21 | 27.84 | 27.93 | 26.81 | 27.39 | -0.364% | 125,295 | +14.126% |
| 2026-01-20 | 27.39 | 27.59 | 26.91 | 27.49 | -1.151% | 247,651 | +13.710% |
| 2026-01-16 | 27.56 | 27.88 | 27.13 | 27.81 | -4.301% | 147,428 | +12.402% |
| 2026-01-15 | 28.94 | 29.43 | 28.69 | 29.06 | -3.839% | 250,698 | +7.567% |
| 2026-01-14 | 30.15 | 30.35 | 29.51 | 30.22 | +2.754% | 127,919 | +3.438% |
| 2026-01-13 | 29.80 | 29.89 | 29.28 | 29.41 | +0.034% | 138,080 | +6.287% |
| 2026-01-12 | 28.85 | 29.66 | 28.82 | 29.40 | +3.960% | 144,918 | +6.323% |
| 2026-01-09 | 28.42 | 28.63 | 28.20 | 28.28 | +2.687% | 73,216 | +10.534% |
| 2026-01-08 | 27.02 | 27.54 | 26.47 | 27.54 | -1.113% | 74,826 | +13.504% |
| 2026-01-07 | 28.69 | 28.73 | 27.85 | 27.85 | -7.167% | 79,859 | +12.241% |
| 2026-01-06 | 29.82 | 30.18 | 29.71 | 30.00 | +2.424% | 99,808 | +4.197% |
| 2026-01-05 | 28.73 | 29.44 | 28.54 | 29.29 | +10.460% | 105,072 | +6.722% |
| 2026-01-02 | 26.77 | 26.77 | 26.30 | 26.52 | +0.175% | 40,158 | +17.886% |
| 2025-12-31 | 26.33 | 26.61 | 26.16 | 26.47 | -2.180% | 53,896 | +18.092% |
| 2025-12-30 | 26.92 | 27.46 | 26.53 | 27.06 | +6.243% | 103,746 | +15.517% |
| 2025-12-29 | 25.70 | 25.86 | 25.39 | 25.47 | -9.036% | 126,803 | +22.729% |
| 2025-12-26 | 27.67 | 28.30 | 27.56 | 28.00 | +9.533% | 87,560 | +11.639% |
| 2025-12-24 | 25.88 | 25.90 | 25.16 | 25.56 | +0.168% | 12,453 | +22.282% |
| 2025-12-23 | 25.65 | 25.65 | 25.07 | 25.52 | +1.876% | 20,288 | +22.488% |
| 2025-12-22 | 25.11 | 25.16 | 24.90 | 25.05 | +0.401% | 21,460 | +24.786% |
| 2025-12-19 | 25.18 | 25.38 | 24.86 | 24.95 | +2.294% | 11,147 | +25.287% |
| 2025-12-18 | 24.45 | 24.71 | 24.22 | 24.39 | +0.002% | 12,163 | +28.161% |
| 2025-12-17 | 24.29 | 24.53 | 24.23 | 24.39 | +2.136% | 12,338 | +28.163% |
| 2025-12-16 | 23.85 | 23.96 | 23.62 | 23.88 | -1.566% | 12,733 | +30.900% |
| 2025-12-15 | 24.68 | 24.69 | 24.15 | 24.26 | +2.363% | 15,969 | +28.850% |
| 2025-12-12 | 25.20 | 25.20 | 23.19 | 23.70 | -5.124% | 20,673 | +31.895% |
| 2025-12-11 | 24.55 | 25.18 | 24.48 | 24.98 | +3.651% | 31,874 | +25.136% |
| 2025-12-10 | 23.81 | 24.30 | 23.71 | 24.10 | +2.118% | 9,447 | +29.705% |
| 2025-12-09 | 23.62 | 23.71 | 23.47 | 23.60 | -3.452% | 90,564 | +32.453% |
| 2025-12-08 | 24.73 | 24.73 | 24.33 | 24.44 | -1.157% | 8,331 | +27.881% |
| 2025-12-05 | 24.42 | 24.85 | 24.40 | 24.73 | +3.913% | 13,491 | +26.401% |
| 2025-12-04 | 23.95 | 24.05 | 23.73 | 23.80 | -1.442% | 5,848 | +31.348% |
| 2025-12-03 | 24.10 | 24.47 | 23.94 | 24.15 | +5.438% | 24,597 | +29.454% |
| 2025-12-02 | 23.34 | 23.41 | 22.80 | 22.90 | -0.988% | 4,653 | +36.493% |
| 2025-12-01 | 23.58 | 23.58 | 23.07 | 23.13 | +0.304% | 27,853 | +35.145% |
| 2025-11-28 | 23.25 | 23.26 | 22.91 | 23.06 | +2.630% | 110,656 | +35.555% |
| 2025-11-26 | 22.29 | 22.47 | 22.25 | 22.47 | +3.736% | 7,112 | +39.120% |
| 2025-11-25 | 21.96 | 21.96 | 21.52 | 21.66 | +0.740% | 2,722 | +44.317% |
| 2025-11-24 | 21.23 | 21.50 | 21.19 | 21.50 | +0.260% | 18,042 | +45.386% |
| 2025-11-21 | 21.08 | 21.48 | 21.08 | 21.45 | +2.265% | 1,839 | +45.764% |
| 2025-11-20 | 21.52 | 21.55 | 20.96 | 20.97 | -2.864% | 5,406 | +49.065% |
| 2025-11-19 | 21.42 | 21.66 | 21.34 | 21.59 | +2.704% | 2,526 | +44.796% |
| 2025-11-18 | 21.35 | 21.35 | 21.02 | 21.02 | -1.289% | 2,876 | +48.711% |
| 2025-11-17 | 21.48 | 21.55 | 21.10 | 21.29 | -2.256% | 6,951 | +46.794% |
| 2025-11-14 | 21.54 | 22.01 | 21.54 | 21.79 | +0.089% | 5,905 | +43.482% |
| 2025-11-13 | 22.63 | 22.69 | 21.73 | 21.77 | -1.325% | 7,898 | +43.609% |
| 2025-11-12 | 22.51 | 22.59 | 22.02 | 22.06 | +0.538% | 18,501 | +41.706% |
| 2025-11-11 | 22.00 | 22.01 | 21.92 | 21.94 | -1.170% | 4,177 | +42.468% |
| 2025-11-10 | 21.59 | 22.34 | 21.47 | 22.20 | +5.795% | 9,037 | +40.802% |
| 2025-11-07 | 20.94 | 21.08 | 20.94 | 20.98 | -0.936% | 37,317 | +48.961% |
| 2025-11-06 | 21.13 | 21.25 | 20.98 | 21.18 | -0.526% | 3,285 | +47.566% |
| 2025-11-05 | 20.87 | 21.35 | 20.85 | 21.30 | +2.518% | 13,863 | +46.790% |
| 2025-11-04 | 21.01 | 21.12 | 20.77 | 20.77 | -4.934% | 30,832 | +50.487% |
| 2025-11-03 | 22.05 | 22.05 | 21.63 | 21.85 | -1.930% | 22,887 | +43.062% |
| 2025-10-31 | 22.08 | 22.40 | 22.00 | 22.28 | +0.315% | 11,417 | +40.301% |
| 2025-10-30 | 22.42 | 22.45 | 21.82 | 22.21 | -4.350% | 14,274 | +40.743% |
| 2025-10-29 | 23.47 | 23.76 | 23.00 | 23.22 | +1.442% | 79,936 | +34.621% |
| 2025-10-28 | 22.40 | 22.91 | 22.40 | 22.89 | +0.536% | 6,386 | +36.562% |
| 2025-10-27 | 22.79 | 22.93 | 22.44 | 22.77 | +1.904% | 32,749 | +37.294% |
| 2025-10-24 | 22.17 | 22.49 | 21.96 | 22.34 | +1.097% | 4,444 | +39.909% |
| 2025-10-23 | 22.23 | 22.32 | 22.10 | 22.10 | +3.114% | 31,001 | +41.443% |
| 2025-10-22 | 21.37 | 21.47 | 21.14 | 21.43 | +2.326% | 17,193 | +45.849% |
| 2025-10-21 | 21.31 | 21.31 | 20.75 | 20.95 | -4.276% | 7,720 | +49.241% |
| 2025-10-20 | 21.58 | 21.88 | 21.42 | 21.88 | +2.728% | 9,577 | +42.859% |
| 2025-10-17 | 21.14 | 21.37 | 20.91 | 21.30 | -0.234% | 24,709 | +46.756% |
| 2025-10-16 | 21.11 | 21.48 | 21.08 | 21.35 | +0.565% | 20,725 | +46.412% |
| 2025-10-15 | 21.62 | 21.65 | 20.95 | 21.23 | -0.572% | 18,445 | +47.240% |
| 2025-10-14 | 21.18 | 21.65 | 21.03 | 21.35 | -4.974% | 35,852 | +46.397% |
| 2025-10-13 | 22.53 | 22.87 | 22.30 | 22.47 | +8.932% | 16,142 | +39.115% |
| 2025-10-10 | 22.90 | 22.95 | 20.40 | 20.63 | -9.130% | 67,707 | +51.541% |
| 2025-10-09 | 23.62 | 23.62 | 22.25 | 22.70 | +2.281% | 56,303 | +37.705% |
| 2025-10-08 | 22.32 | 22.36 | 22.09 | 22.19 | +0.022% | 14,522 | +40.846% |
| 2025-10-07 | 22.48 | 22.59 | 22.13 | 22.19 | +1.404% | 31,756 | +40.877% |
| 2025-10-06 | 21.75 | 21.93 | 21.67 | 21.88 | -0.921% | 24,027 | +42.855% |
| 2025-10-03 | 21.79 | 22.42 | 21.79 | 22.08 | +4.618% | 18,384 | +41.540% |
| 2025-10-02 | 20.87 | 21.11 | 20.56 | 21.11 | +2.589% | 14,396 | +48.077% |
| 2025-10-01 | 20.22 | 20.66 | 20.14 | 20.58 | +0.650% | 14,883 | +51.911% |
| 2025-09-30 | 20.12 | 20.46 | 20.03 | 20.44 | -1.281% | 11,565 | +52.898% |
| 2025-09-29 | 20.03 | 20.78 | 20.03 | 20.71 | +5.780% | 20,355 | +50.940% |
| 2025-09-26 | 19.18 | 19.68 | 19.13 | 19.58 | -0.593% | 19,357 | +59.665% |
| 2025-09-25 | 19.92 | 19.98 | 19.38 | 19.69 | -1.470% | 27,662 | +58.719% |
| 2025-09-24 | 19.17 | 20.11 | 19.07 | 19.99 | +7.763% | 31,152 | +56.386% |
| 2025-09-23 | 18.56 | 18.63 | 18.45 | 18.55 | -0.108% | 2,902 | +68.526% |
| 2025-09-22 | 18.38 | 18.57 | 18.26 | 18.57 | +0.381% | 3,125 | +68.343% |
| 2025-09-19 | 18.29 | 18.53 | 18.26 | 18.50 | +1.628% | 4,392 | +68.985% |
| 2025-09-18 | 18.18 | 18.26 | 18.10 | 18.20 | -0.598% | 4,742 | +71.737% |
| 2025-09-17 | 18.52 | 18.64 | 18.07 | 18.31 | -3.418% | 5,333 | +70.710% |
| 2025-09-16 | 18.97 | 19.08 | 18.91 | 18.96 | -0.919% | 4,807 | +64.875% |
| 2025-09-15 | 18.79 | 19.18 | 18.74 | 19.14 | +2.941% | 4,123 | +63.360% |
| 2025-09-12 | 18.59 | 18.80 | 18.59 | 18.59 | -1.174% | 3,852 | +68.165% |
| 2025-09-11 | 18.26 | 18.81 | 18.26 | 18.81 | +3.294% | 7,603 | +66.191% |
| 2025-09-10 | 18.12 | 18.33 | 18.12 | 18.21 | +1.262% | 9,002 | +71.665% |
| 2025-09-09 | 18.01 | 18.04 | 17.96 | 17.98 | +0.225% | 4,654 | +73.832% |
| 2025-09-08 | 17.88 | 17.97 | 17.87 | 17.94 | +1.179% | 2,531 | +74.222% |
| 2025-09-05 | 17.96 | 17.97 | 17.72 | 17.73 | -1.223% | 5,956 | +76.277% |
| 2025-09-04 | 18.10 | 18.11 | 17.87 | 17.95 | -1.795% | 7,077 | +74.121% |
| 2025-09-03 | 18.37 | 18.47 | 18.25 | 18.28 | -0.932% | 16,824 | +70.995% |
| 2025-09-02 | 17.97 | 18.50 | 17.88 | 18.45 | +2.355% | 12,274 | +69.401% |
| 2025-08-29 | 17.86 | 18.06 | 17.84 | 18.03 | +1.312% | 2,351 | +73.389% |
| 2025-08-28 | 17.62 | 17.82 | 17.57 | 17.79 | +2.284% | 17,043 | +75.665% |
| 2025-08-27 | 17.21 | 17.40 | 17.02 | 17.40 | -2.018% | 5,198 | +79.676% |
| 2025-08-26 | 17.69 | 17.78 | 17.67 | 17.76 | +0.436% | 2,632 | +76.050% |
| 2025-08-25 | 17.89 | 17.90 | 17.68 | 17.68 | +0.157% | 8,308 | +76.816% |
| 2025-08-22 | 17.50 | 17.75 | 17.50 | 17.65 | +0.405% | 7,249 | +77.094% |
| 2025-08-21 | 17.45 | 17.58 | 17.45 | 17.58 | +0.544% | 3,895 | +77.811% |
| 2025-08-20 | 17.39 | 17.54 | 17.39 | 17.48 | +0.592% | 3,451 | +78.778% |
| 2025-08-19 | 17.56 | 17.56 | 17.31 | 17.38 | -2.098% | 4,737 | +79.836% |
| 2025-08-18 | 17.59 | 17.75 | 17.56 | 17.75 | -0.376% | 2,757 | +76.063% |
| 2025-08-15 | 17.88 | 17.90 | 17.77 | 17.82 | -0.238% | 5,571 | +75.401% |
| 2025-08-14 | 17.55 | 17.94 | 17.55 | 17.86 | -0.031% | 16,459 | +74.983% |
| 2025-08-13 | 18.01 | 18.07 | 17.85 | 17.87 | -0.727% | 6,443 | +74.929% |
| 2025-08-12 | 17.90 | 18.16 | 17.88 | 18.00 | +2.716% | 23,958 | +73.658% |
| 2025-08-11 | 17.57 | 17.63 | 17.47 | 17.52 | -1.045% | 6,753 | +78.374% |
| 2025-08-08 | 17.39 | 17.82 | 17.39 | 17.71 | +2.674% | 23,486 | +76.511% |
| 2025-08-07 | 17.44 | 17.44 | 17.09 | 17.25 | +0.079% | 5,541 | +81.232% |
| 2025-08-06 | 17.28 | 17.28 | 17.09 | 17.23 | +1.607% | 10,628 | +81.376% |
| 2025-08-05 | 17.18 | 17.28 | 16.93 | 16.96 | -3.186% | 23,897 | +84.289% |
| 2025-08-04 | 17.55 | 17.69 | 17.30 | 17.52 | +0.379% | 27,951 | +78.419% |
| 2025-08-01 | 17.14 | 17.51 | 17.08 | 17.45 | +0.889% | 21,290 | +79.096% |
| 2025-07-31 | 18.50 | 18.50 | 16.90 | 17.30 | -9.377% | 82,772 | +80.688% |
| 2025-07-30 | 29.85 | 29.85 | 18.97 | 19.09 | -37.642% | 39,607 | +63.745% |
| 2025-07-29 | 30.64 | 30.65 | 30.18 | 30.61 | +1.239% | 3,729 | +2.108% |
| 2025-07-28 | 31.44 | 31.44 | 28.40 | 30.24 | -5.759% | 7,811 | +3.374% |
| 2025-07-25 | 32.00 | 32.27 | 31.75 | 32.09 | -1.383% | 2,096 | -2.579% |
| 2025-07-24 | 32.43 | 32.54 | 32.26 | 32.54 | +0.306% | 1,178 | -3.926% |
| 2025-07-23 | 33.36 | 33.36 | 32.34 | 32.44 | +3.262% | 9,985 | -3.632% |
| 2025-07-22 | 30.69 | 31.41 | 30.50 | 31.41 | +3.247% | 3,315 | -0.488% |
| 2025-07-21 | 30.01 | 30.42 | 30.01 | 30.42 | +1.965% | 2,968 | +2.743% |
| 2025-07-18 | 29.75 | 29.84 | 29.75 | 29.84 | +2.651% | 561 | +4.762% |
| 2025-07-17 | 28.81 | 29.12 | 28.78 | 29.07 | -0.157% | 3,183 | +7.539% |
| 2025-07-16 | 29.11 | 29.27 | 28.73 | 29.11 | -1.410% | 8,333 | +7.370% |
| 2025-07-15 | 29.27 | 29.53 | 29.11 | 29.53 | +0.846% | 789 | +5.856% |
| 2025-07-14 | 28.79 | 29.55 | 28.76 | 29.28 | -1.760% | 3,573 | +6.751% |
| 2025-07-11 | 29.42 | 30.20 | 29.32 | 29.81 | -1.438% | 6,993 | +4.873% |
| 2025-07-10 | 30.23 | 30.28 | 29.69 | 30.24 | +3.104% | 3,723 | +3.365% |
| 2025-07-09 | 29.92 | 29.92 | 28.78 | 29.33 | +1.898% | 2,695 | +6.573% |
| 2025-07-08 | 24.45 | 32.18 | 24.45 | 28.78 | +17.844% | 22,272 | +8.596% |
| 2025-07-07 | 24.33 | 24.43 | 24.33 | 24.43 | -4.777% | 287 | +27.974% |
| 2025-07-03 | 25.65 | 25.65 | 25.65 | 25.65 | -2.142% | 21 | +21.861% |
| 2025-07-02 | 26.02 | 26.21 | 26.02 | 26.21 | +4.105% | 393 | +19.250% |
| 2025-07-01 | 25.94 | 25.94 | 25.02 | 25.18 | -0.243% | 2,004 | +24.145% |
| 2025-06-30 | 25.10 | 25.24 | 25.10 | 25.24 | -0.248% | 451 | +23.843% |
| 2025-06-27 | 24.85 | 25.33 | 24.85 | 25.30 | -0.234% | 971 | +23.536% |
| 2025-06-26 | 25.31 | 25.59 | 25.26 | 25.36 | +5.545% | 3,229 | +23.247% |
| 2025-06-25 | 23.86 | 24.08 | 23.86 | 24.03 | +1.057% | 874 | +30.081% |
| 2025-06-24 | 23.78 | 23.78 | 23.78 | 23.78 | +0.091% | 55 | +31.456% |
| 2025-06-23 | 23.95 | 23.96 | 23.76 | 23.76 | +2.540% | 877 | +31.576% |
| 2025-06-20 | 23.11 | 23.17 | 23.09 | 23.17 | -0.894% | 1,779 | +34.919% |
| 2025-06-18 | 23.19 | 23.38 | 23.19 | 23.38 | +2.533% | 221 | +33.712% |
| 2025-06-17 | 22.67 | 23.02 | 22.67 | 22.80 | -1.346% | 2,624 | +37.099% |
| 2025-06-16 | 23.22 | 23.23 | 23.11 | 23.11 | +3.037% | 2,560 | +35.254% |
| 2025-06-13 | 22.43 | 22.43 | 22.43 | 22.43 | -3.563% | 12 | +39.361% |
| 2025-06-12 | 23.13 | 23.26 | 23.13 | 23.26 | +2.016% | 153 | +34.396% |
| 2025-06-11 | 22.86 | 22.86 | 22.80 | 22.80 | -4.536% | 469 | +37.105% |
| 2025-06-10 | 23.80 | 23.89 | 23.80 | 23.88 | -0.049% | 654 | +30.886% |
| 2025-06-09 | 23.92 | 24.08 | 23.89 | 23.89 | +2.981% | 1,307 | +30.822% |
| 2025-06-06 | 24.25 | 24.25 | 23.20 | 23.20 | -3.248% | 1,688 | +34.722% |
| 2025-06-05 | 25.27 | 25.32 | 23.98 | 23.98 | +0.712% | 2,896 | +30.347% |
| 2025-06-04 | 23.83 | 23.85 | 23.81 | 23.81 | +1.305% | 692 | +31.275% |
| 2025-06-03 | 23.36 | 23.51 | 23.34 | 23.51 | +0.274% | 3,253 | +32.988% |
| 2025-06-02 | 23.64 | 23.72 | 23.44 | 23.44 | +6.786% | 599 | +33.352% |
| 2025-05-30 | 21.70 | 21.99 | 21.66 | 21.95 | +0.806% | 2,066 | +42.402% |
| 2025-05-29 | 21.78 | 21.78 | 21.78 | 21.78 | -0.071% | 51 | +43.549% |
| 2025-05-28 | 21.79 | 21.79 | 21.79 | 21.79 | -2.662% | 18 | +43.448% |
| 2025-05-27 | 22.65 | 22.66 | 22.39 | 22.39 | -4.822% | 1,227 | +39.629% |
| 2025-05-23 | 23.48 | 23.53 | 23.48 | 23.52 | +7.958% | 245 | +32.895% |
| 2025-05-22 | 21.79 | 21.79 | 21.79 | 21.79 | +0.322% | 8 | +43.471% |
| 2025-05-21 | 22.03 | 22.03 | 21.72 | 21.72 | -0.367% | 136 | +43.933% |
| 2025-05-20 | 21.50 | 21.80 | 21.50 | 21.80 | +0.597% | 658 | +43.404% |
| 2025-05-19 | 21.73 | 21.73 | 21.67 | 21.67 | +3.451% | 341 | +44.259% |
| 2025-05-16 | 20.95 | 20.95 | 20.95 | 20.95 | -4.221% | 42 | +49.238% |
| 2025-05-15 | 21.87 | 21.87 | 21.87 | 21.87 | +1.855% | 37 | +42.939% |
| 2025-05-14 | 21.82 | 21.82 | 21.47 | 21.47 | -2.895% | 611 | +45.590% |
| 2025-05-13 | 21.89 | 22.18 | 21.89 | 22.11 | +3.436% | 1,094 | +41.376% |
| 2025-05-12 | 21.11 | 21.38 | 21.11 | 21.38 | -0.799% | 1,495 | +46.233% |
| 2025-05-09 | 21.55 | 21.55 | 21.55 | 21.55 | +2.458% | 161 | +45.065% |
| 2025-05-08 | 21.30 | 21.30 | 21.03 | 21.03 | -1.099% | 258 | +48.632% |
| 2025-05-07 | 21.26 | 21.26 | 21.26 | 21.26 | -5.708% | 93 | +46.999% |
| 2025-05-06 | 22.56 | 22.58 | 22.55 | 22.55 | +2.286% | 522 | +38.609% |
| 2025-05-05 | 21.94 | 22.14 | 21.94 | 22.05 | +0.967% | 614 | +41.778% |
| 2025-05-02 | 21.83 | 21.84 | 21.83 | 21.84 | +1.981% | 504 | +43.148% |
| 2025-05-01 | 21.49 | 21.49 | 21.41 | 21.41 | +1.548% | 413 | +45.984% |
| 2025-04-30 | 21.00 | 21.09 | 20.96 | 21.09 | -10.007% | 2,435 | +48.245% |
| 2025-04-29 | 23.43 | 23.43 | 23.43 | 23.43 | -2.431% | 0 | +33.410% |
| 2025-04-28 | 23.97 | 24.01 | 23.97 | 24.01 | +0.632% | 1,125 | +30.167% |
| 2025-04-25 | 23.85 | 23.88 | 23.77 | 23.86 | -1.715% | 2,548 | +30.990% |
| 2025-04-24 | 23.91 | 24.28 | 23.81 | 24.28 | +1.875% | 1,087 | +28.743% |
| 2025-04-23 | 24.48 | 24.48 | 23.69 | 23.83 | -0.227% | 2,827 | +31.157% |
| 2025-04-22 | 23.44 | 23.89 | 23.44 | 23.89 | +4.649% | 1,459 | +30.859% |
| 2025-04-21 | 22.83 | 22.83 | 22.83 | 22.83 | +1.499% | 7 | +36.943% |
| 2025-04-17 | 21.82 | 22.74 | 21.82 | 22.49 | +0.845% | 1,753 | +38.996% |
| 2025-04-16 | 21.66 | 22.30 | 21.66 | 22.30 | +2.521% | 723 | +40.170% |
| 2025-04-15 | 21.80 | 21.87 | 21.75 | 21.75 | -2.671% | 4,201 | +43.704% |
| 2025-04-14 | 21.54 | 22.35 | 21.28 | 22.35 | 0.000% | 1,767 | +39.865% |