CRCO
YieldMax CRCL Option Income Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
12.85USD-1.908%(-0.25)48,679
12.73Bid13.61Ask0.88SpreadPre-marketOct 5, 2026 9:23:30 AM EDT
13.24USD+3.035%(+0.39)
CRCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.63 | 13.80 | 12.74 | 12.83 | -2.877% | 152,311 | 0.000% |
| 2026-10-01 | 12.91 | 13.33 | 12.91 | 13.21 | -0.527% | 71,474 | -2.877% |
| 2026-09-30 | 13.72 | 13.72 | 13.21 | 13.28 | -1.557% | 112,999 | -3.389% |
| 2026-09-29 | 13.84 | 13.84 | 13.37 | 13.49 | -1.891% | 81,823 | -4.893% |
| 2026-09-28 | 13.95 | 13.97 | 13.58 | 13.75 | -2.895% | 115,973 | -6.691% |
| 2026-09-25 | 14.55 | 14.55 | 13.95 | 14.16 | -1.803% | 162,170 | -9.393% |
| 2026-09-24 | 14.27 | 14.60 | 14.20 | 14.42 | -1.097% | 104,457 | -11.026% |
| 2026-09-23 | 14.73 | 15.14 | 14.54 | 14.58 | -1.752% | 210,421 | -12.003% |
| 2026-09-22 | 15.15 | 15.19 | 14.65 | 14.84 | +0.610% | 122,361 | -13.544% |
| 2026-09-21 | 15.23 | 15.50 | 14.67 | 14.75 | +1.235% | 147,952 | -13.017% |
| 2026-09-18 | 14.02 | 14.60 | 14.01 | 14.57 | +8.166% | 152,356 | -11.942% |
| 2026-09-17 | 13.27 | 13.79 | 13.02 | 13.47 | +1.584% | 167,134 | -4.751% |
| 2026-09-16 | 13.91 | 13.94 | 12.90 | 13.26 | -5.218% | 332,056 | -3.243% |
| 2026-09-15 | 14.88 | 14.95 | 13.78 | 13.99 | -9.742% | 294,345 | -8.292% |
| 2026-09-14 | 14.88 | 15.50 | 14.70 | 15.50 | +6.019% | 133,870 | -17.226% |
| 2026-09-11 | 14.84 | 15.30 | 14.52 | 14.62 | +0.412% | 67,680 | -12.244% |
| 2026-09-10 | 14.50 | 14.85 | 14.40 | 14.56 | -4.712% | 119,268 | -11.882% |
| 2026-09-09 | 16.11 | 16.11 | 15.25 | 15.28 | -2.239% | 256,874 | -16.034% |
| 2026-09-08 | 16.06 | 16.24 | 15.62 | 15.63 | -5.502% | 185,663 | -17.914% |
| 2026-09-04 | 15.85 | 16.54 | 15.85 | 16.54 | -0.630% | 122,864 | -22.430% |
| 2026-09-03 | 15.25 | 16.66 | 15.25 | 16.64 | +9.577% | 178,574 | -22.919% |
| 2026-09-02 | 15.02 | 15.28 | 14.71 | 15.19 | -0.114% | 106,080 | -15.537% |
| 2026-09-01 | 15.58 | 15.63 | 15.00 | 15.21 | -4.835% | 75,232 | -15.633% |
| 2026-08-31 | 14.80 | 16.00 | 14.80 | 15.98 | +6.747% | 71,340 | -19.712% |
| 2026-08-28 | 15.55 | 15.57 | 14.80 | 14.97 | -4.757% | 70,250 | -14.295% |
| 2026-08-27 | 15.57 | 15.96 | 15.26 | 15.72 | +1.733% | 79,526 | -18.372% |
| 2026-08-26 | 15.59 | 15.85 | 15.10 | 15.45 | -1.341% | 130,983 | -16.958% |
| 2026-08-25 | 14.80 | 15.95 | 14.80 | 15.66 | +2.286% | 85,110 | -18.072% |
| 2026-08-24 | 15.56 | 16.07 | 15.13 | 15.31 | +0.643% | 107,556 | -16.199% |
| 2026-08-21 | 15.22 | 15.96 | 14.92 | 15.21 | +4.336% | 72,879 | -15.660% |
| 2026-08-20 | 14.52 | 14.74 | 13.84 | 14.58 | +4.106% | 85,053 | -12.003% |
| 2026-08-19 | 13.47 | 14.37 | 13.47 | 14.01 | +6.516% | 145,923 | -8.390% |
| 2026-08-18 | 13.31 | 13.31 | 13.09 | 13.15 | -2.704% | 34,850 | -2.420% |
| 2026-08-17 | 13.01 | 13.63 | 13.01 | 13.51 | +2.609% | 41,669 | -5.059% |
| 2026-08-14 | 13.59 | 13.59 | 13.17 | 13.17 | -3.462% | 44,339 | -2.582% |
| 2026-08-13 | 13.11 | 13.72 | 13.00 | 13.64 | +2.115% | 44,403 | -5.954% |
| 2026-08-12 | 13.56 | 13.56 | 13.04 | 13.36 | +0.345% | 63,957 | -3.965% |
| 2026-08-11 | 12.96 | 13.64 | 12.94 | 13.31 | +4.833% | 74,233 | -3.634% |
| 2026-08-10 | 12.86 | 12.86 | 12.41 | 12.70 | -0.157% | 48,146 | +1.024% |
| 2026-08-07 | 12.64 | 12.95 | 12.47 | 12.72 | +3.412% | 47,377 | +0.865% |
| 2026-08-06 | 11.98 | 12.62 | 11.90 | 12.30 | -2.301% | 156,210 | +4.306% |
| 2026-08-05 | 12.39 | 12.61 | 11.96 | 12.59 | -0.396% | 83,128 | +1.906% |
| 2026-08-04 | 12.10 | 12.75 | 12.09 | 12.64 | +4.650% | 37,700 | +1.503% |
| 2026-08-03 | 11.88 | 12.21 | 11.70 | 12.08 | -2.594% | 45,811 | +6.223% |
| 2026-07-31 | 12.42 | 12.49 | 11.75 | 12.40 | -0.721% | 53,723 | +3.468% |
| 2026-07-30 | 12.24 | 12.55 | 12.12 | 12.49 | +1.052% | 23,215 | +2.722% |
| 2026-07-29 | 12.71 | 12.77 | 12.23 | 12.36 | -3.738% | 43,974 | +3.803% |
| 2026-07-28 | 12.47 | 13.01 | 12.32 | 12.84 | -0.619% | 29,950 | -0.078% |
| 2026-07-27 | 12.57 | 13.10 | 12.50 | 12.92 | +3.113% | 72,424 | -0.697% |
| 2026-07-24 | 12.36 | 12.60 | 12.35 | 12.53 | -0.318% | 21,976 | +2.394% |
| 2026-07-23 | 13.03 | 13.03 | 12.47 | 12.57 | -5.721% | 43,191 | +2.068% |
| 2026-07-22 | 13.81 | 14.08 | 13.30 | 13.33 | -6.960% | 42,492 | -3.770% |
| 2026-07-21 | 13.79 | 14.58 | 13.79 | 14.33 | +8.725% | 58,162 | -10.468% |
| 2026-07-20 | 12.58 | 13.50 | 12.56 | 13.18 | +5.104% | 38,206 | -2.656% |
| 2026-07-17 | 12.14 | 12.80 | 12.12 | 12.54 | -0.159% | 43,428 | +2.313% |
| 2026-07-16 | 13.21 | 13.21 | 12.41 | 12.56 | -7.306% | 36,782 | +2.150% |
| 2026-07-15 | 13.38 | 13.67 | 13.15 | 13.55 | +4.231% | 44,902 | -5.314% |
| 2026-07-14 | 12.71 | 13.15 | 12.48 | 13.00 | -0.077% | 43,924 | -1.308% |
| 2026-07-13 | 13.31 | 13.50 | 12.96 | 13.01 | -4.056% | 53,629 | -1.384% |
| 2026-07-10 | 14.21 | 14.39 | 13.33 | 13.56 | +0.893% | 58,061 | -5.383% |
| 2026-07-09 | 13.26 | 13.44 | 12.75 | 13.44 | +0.674% | 28,258 | -4.539% |
| 2026-07-08 | 13.20 | 13.36 | 12.94 | 13.35 | -1.549% | 44,044 | -3.895% |
| 2026-07-07 | 13.96 | 14.01 | 13.40 | 13.56 | -3.898% | 47,244 | -5.383% |
| 2026-07-06 | 13.25 | 14.23 | 13.09 | 14.11 | +6.170% | 59,702 | -9.072% |
| 2026-07-02 | 13.00 | 14.10 | 13.00 | 13.29 | +2.231% | 55,662 | -3.461% |
| 2026-07-01 | 13.19 | 13.82 | 13.00 | 13.00 | -1.590% | 125,240 | -1.308% |
| 2026-06-30 | 14.85 | 14.91 | 13.14 | 13.21 | -13.320% | 141,545 | -2.877% |
| 2026-06-29 | 15.31 | 15.31 | 14.78 | 15.24 | +2.488% | 34,815 | -15.814% |
| 2026-06-26 | 13.86 | 15.05 | 13.86 | 14.87 | +4.351% | 63,737 | -13.719% |
| 2026-06-25 | 14.77 | 14.77 | 13.89 | 14.25 | -4.427% | 68,769 | -9.965% |
| 2026-06-24 | 15.61 | 15.65 | 14.60 | 14.91 | -4.300% | 99,149 | -13.950% |
| 2026-06-23 | 15.65 | 16.09 | 15.50 | 15.58 | -5.231% | 81,918 | -17.651% |
| 2026-06-22 | 16.50 | 17.14 | 16.20 | 16.44 | -0.665% | 90,469 | -21.959% |
| 2026-06-18 | 16.50 | 16.65 | 15.89 | 16.55 | -1.955% | 65,636 | -22.477% |
| 2026-06-17 | 16.55 | 17.45 | 16.40 | 16.88 | +1.945% | 52,574 | -23.993% |
| 2026-06-16 | 17.00 | 17.02 | 16.37 | 16.56 | -2.082% | 161,345 | -22.514% |
| 2026-06-15 | 16.88 | 17.68 | 16.88 | 16.91 | +4.576% | 240,361 | -24.128% |
| 2026-06-12 | 17.00 | 17.00 | 16.12 | 16.17 | -5.494% | 224,227 | -20.656% |
| 2026-06-11 | 16.48 | 17.14 | 16.32 | 17.11 | +2.639% | 72,252 | -25.015% |
| 2026-06-10 | 16.65 | 17.52 | 16.56 | 16.67 | -2.114% | 137,857 | -23.035% |
| 2026-06-09 | 17.09 | 18.13 | 16.27 | 17.03 | -1.788% | 269,493 | -24.662% |
| 2026-06-08 | 17.61 | 17.61 | 17.09 | 17.34 | +3.770% | 102,410 | -26.009% |
| 2026-06-05 | 18.41 | 18.41 | 16.40 | 16.71 | -11.306% | 146,009 | -23.220% |
| 2026-06-04 | 18.73 | 19.62 | 18.58 | 18.84 | -1.567% | 106,871 | -31.900% |
| 2026-06-03 | 20.91 | 20.91 | 19.07 | 19.14 | -9.802% | 266,105 | -32.968% |
| 2026-06-02 | 21.45 | 21.59 | 20.67 | 21.22 | -2.661% | 71,916 | -39.538% |
| 2026-06-01 | 22.59 | 22.59 | 21.66 | 21.80 | -5.669% | 66,872 | -41.147% |
| 2026-05-29 | 22.09 | 23.31 | 22.07 | 23.11 | +2.802% | 71,364 | -44.483% |
| 2026-05-28 | 21.00 | 22.48 | 20.33 | 22.48 | +3.119% | 79,619 | -42.927% |
| 2026-05-27 | 21.87 | 22.33 | 21.65 | 21.80 | -1.044% | 86,346 | -41.147% |
| 2026-05-26 | 23.47 | 23.47 | 22.00 | 22.03 | -6.692% | 86,211 | -41.761% |
| 2026-05-22 | 24.08 | 24.28 | 23.36 | 23.61 | -0.798% | 51,515 | -45.659% |
| 2026-05-21 | 23.10 | 24.19 | 23.00 | 23.80 | +0.890% | 40,199 | -46.092% |
| 2026-05-20 | 23.53 | 23.90 | 23.08 | 23.59 | +0.726% | 106,907 | -45.613% |
| 2026-05-19 | 23.42 | 23.98 | 23.00 | 23.42 | +0.324% | 36,465 | -45.218% |
| 2026-05-18 | 23.63 | 23.89 | 22.66 | 23.34 | -2.570% | 40,472 | -45.040% |
| 2026-05-15 | 24.32 | 24.50 | 23.40 | 23.96 | -5.117% | 44,949 | -46.452% |
| 2026-05-14 | 25.59 | 26.65 | 24.58 | 25.25 | -4.852% | 43,961 | -49.193% |
| 2026-05-13 | 26.32 | 27.15 | 25.16 | 26.54 | +1.647% | 78,801 | -51.658% |
| 2026-05-12 | 27.41 | 28.86 | 25.55 | 26.11 | -4.324% | 43,360 | -50.862% |
| 2026-05-11 | 25.14 | 28.06 | 22.76 | 27.29 | +13.472% | 102,655 | -52.986% |
| 2026-05-08 | 24.50 | 24.50 | 23.39 | 24.05 | -0.661% | 27,372 | -46.653% |
| 2026-05-07 | 25.18 | 25.22 | 23.45 | 24.21 | -7.666% | 44,267 | -47.005% |
| 2026-05-06 | 24.81 | 26.29 | 24.64 | 26.22 | +5.811% | 56,097 | -51.068% |
| 2026-05-05 | 26.35 | 26.35 | 24.48 | 24.78 | -3.816% | 53,433 | -48.224% |
| 2026-05-04 | 23.20 | 25.80 | 23.20 | 25.76 | +18.179% | 96,091 | -50.200% |
| 2026-05-01 | 20.69 | 21.81 | 20.69 | 21.80 | +7.073% | 25,154 | -41.147% |
| 2026-04-30 | 21.28 | 21.28 | 20.14 | 20.36 | -5.915% | 19,499 | -36.984% |
| 2026-04-29 | 20.70 | 21.64 | 20.47 | 21.64 | +1.914% | 14,973 | -40.712% |
| 2026-04-28 | 20.68 | 21.51 | 20.68 | 21.23 | -0.359% | 14,438 | -39.577% |
| 2026-04-27 | 21.84 | 22.01 | 21.17 | 21.31 | -3.876% | 29,871 | -39.794% |
| 2026-04-24 | 22.87 | 22.87 | 21.77 | 22.17 | -0.474% | 39,814 | -42.127% |
| 2026-04-23 | 22.30 | 22.76 | 22.00 | 22.27 | -3.734% | 12,625 | -42.401% |
| 2026-04-22 | 22.30 | 23.40 | 22.30 | 23.14 | +5.080% | 54,534 | -44.552% |
| 2026-04-21 | 23.21 | 23.35 | 21.72 | 22.02 | -7.789% | 114,326 | -41.735% |
| 2026-04-20 | 23.06 | 23.88 | 22.24 | 23.88 | +1.315% | 39,475 | -46.273% |
| 2026-04-17 | 23.90 | 24.20 | 23.01 | 23.57 | -1.381% | 63,210 | -45.566% |
| 2026-04-16 | 24.08 | 24.08 | 22.79 | 23.90 | +0.716% | 23,053 | -46.318% |
| 2026-04-15 | 24.12 | 24.54 | 23.54 | 23.73 | -0.294% | 90,196 | -45.933% |
| 2026-04-14 | 23.33 | 24.99 | 23.11 | 23.80 | +5.403% | 60,397 | -46.092% |
| 2026-04-13 | 20.15 | 22.58 | 20.15 | 22.58 | +11.013% | 47,930 | -43.180% |
| 2026-04-10 | 20.32 | 20.80 | 19.95 | 20.34 | +1.700% | 50,290 | -36.922% |
| 2026-04-09 | 21.30 | 21.46 | 19.82 | 20.00 | -9.091% | 86,306 | -35.850% |
| 2026-04-08 | 23.25 | 23.30 | 21.79 | 22.00 | -0.181% | 76,709 | -41.682% |
| 2026-04-07 | 21.50 | 22.04 | 20.86 | 22.04 | +1.943% | 36,415 | -41.788% |
| 2026-04-06 | 21.89 | 21.96 | 21.38 | 21.62 | +1.789% | 40,350 | -40.657% |
| 2026-04-02 | 20.80 | 21.24 | 19.86 | 21.24 | -1.712% | 65,744 | -39.595% |
| 2026-04-01 | 23.26 | 23.26 | 21.45 | 21.61 | -4.169% | 52,201 | -40.629% |
| 2026-03-31 | 21.50 | 22.92 | 21.23 | 22.55 | +5.472% | 38,251 | -43.104% |
| 2026-03-30 | 22.47 | 22.47 | 21.00 | 21.38 | -2.464% | 42,402 | -39.991% |
| 2026-03-27 | 22.74 | 22.74 | 21.50 | 21.92 | -5.231% | 55,014 | -41.469% |
| 2026-03-26 | 23.88 | 24.16 | 22.75 | 23.13 | -7.257% | 35,058 | -44.531% |
| 2026-03-25 | 25.85 | 26.29 | 24.30 | 24.94 | +2.888% | 246,635 | -48.557% |
| 2026-03-24 | 29.43 | 29.61 | 23.39 | 24.24 | -17.858% | 173,808 | -47.071% |
| 2026-03-23 | 28.95 | 29.82 | 28.64 | 29.51 | -0.773% | 120,291 | -56.523% |
| 2026-03-20 | 29.99 | 30.85 | 28.99 | 29.74 | -0.668% | 62,003 | -56.859% |
| 2026-03-19 | 30.45 | 30.45 | 28.75 | 29.94 | -5.997% | 96,608 | -57.148% |
| 2026-03-18 | 31.88 | 32.63 | 31.01 | 31.85 | +0.410% | 217,860 | -59.717% |
| 2026-03-17 | 30.49 | 32.83 | 30.10 | 31.72 | +3.054% | 1,441,930 | -59.552% |
| 2026-03-16 | 29.58 | 30.80 | 29.51 | 30.78 | +8.610% | 62,328 | -58.317% |
| 2026-03-13 | 28.87 | 29.28 | 28.00 | 28.34 | +0.035% | 79,566 | -54.728% |
| 2026-03-12 | 28.25 | 28.86 | 27.64 | 28.33 | -1.870% | 37,515 | -54.712% |
| 2026-03-11 | 30.34 | 31.01 | 28.75 | 28.87 | -3.542% | 225,590 | -55.559% |
| 2026-03-10 | 28.74 | 30.74 | 28.74 | 29.93 | +5.272% | 87,607 | -57.133% |
| 2026-03-09 | 27.39 | 28.72 | 27.39 | 28.43 | +7.612% | 62,993 | -54.873% |
| 2026-03-06 | 26.80 | 27.13 | 26.00 | 26.42 | -2.689% | 36,870 | -51.438% |
| 2026-03-05 | 26.91 | 28.09 | 26.65 | 27.15 | -0.513% | 53,156 | -52.744% |
| 2026-03-04 | 27.27 | 27.95 | 26.91 | 27.29 | +3.962% | 112,790 | -52.986% |
| 2026-03-03 | 24.66 | 27.30 | 24.50 | 26.25 | +2.419% | 29,312 | -51.124% |
| 2026-03-02 | 22.70 | 25.74 | 22.70 | 25.63 | +13.257% | 39,805 | -49.941% |
| 2026-02-27 | 22.26 | 22.65 | 21.90 | 22.63 | -2.834% | 1,360,472 | -43.305% |
| 2026-02-26 | 22.05 | 24.21 | 21.77 | 23.29 | +3.236% | 16,833 | -44.912% |
| 2026-02-25 | 20.27 | 22.56 | 19.94 | 22.56 | +29.593% | 22,844 | -43.129% |
| 2026-02-24 | 17.13 | 17.65 | 17.13 | 17.41 | -0.124% | 5,015 | -26.300% |
| 2026-02-23 | 17.47 | 17.75 | 17.13 | 17.43 | -1.919% | 86,474 | -26.391% |
| 2026-02-20 | 17.59 | 18.10 | 17.59 | 17.77 | +1.723% | 7,845 | -27.804% |
| 2026-02-19 | 17.68 | 17.68 | 17.17 | 17.47 | -3.437% | 11,955 | -26.560% |
| 2026-02-18 | 17.76 | 18.27 | 17.75 | 18.09 | +2.620% | 44,796 | -29.084% |
| 2026-02-17 | 16.90 | 17.95 | 16.88 | 17.63 | +2.322% | 6,887 | -27.226% |
| 2026-02-13 | 16.93 | 17.77 | 16.85 | 17.23 | +2.631% | 5,385 | -25.537% |
| 2026-02-12 | 17.10 | 17.10 | 16.50 | 16.79 | -2.902% | 5,516 | -23.578% |
| 2026-02-11 | 17.57 | 17.57 | 16.86 | 17.29 | -1.683% | 18,140 | -25.795% |
| 2026-02-10 | 17.60 | 18.00 | 17.58 | 17.59 | +0.205% | 10,794 | -27.044% |
| 2026-02-09 | 16.59 | 17.80 | 16.59 | 17.55 | +3.601% | 6,594 | -26.895% |
| 2026-02-06 | 16.10 | 16.94 | 16.10 | 16.94 | +11.963% | 48,188 | -24.262% |
| 2026-02-05 | 16.08 | 16.08 | 15.01 | 15.13 | -8.414% | 14,879 | -15.202% |
| 2026-02-04 | 17.10 | 17.10 | 15.59 | 16.52 | -1.958% | 33,813 | -22.337% |
| 2026-02-03 | 17.99 | 17.99 | 16.32 | 16.85 | -4.587% | 34,410 | -23.858% |
| 2026-02-02 | 18.56 | 18.56 | 17.55 | 17.66 | -7.053% | 40,962 | -27.350% |
| 2026-01-30 | 19.60 | 19.84 | 18.66 | 19.00 | -4.714% | 20,996 | -32.474% |
| 2026-01-29 | 21.02 | 21.02 | 19.57 | 19.94 | -8.026% | 66,782 | -35.657% |
| 2026-01-28 | 21.93 | 22.60 | 21.54 | 21.68 | +3.484% | 33,139 | -40.821% |
| 2026-01-27 | 21.31 | 21.31 | 20.47 | 20.95 | -2.103% | 29,268 | -38.759% |
| 2026-01-26 | 20.88 | 21.50 | 20.88 | 21.40 | -0.419% | 17,948 | -40.047% |
| 2026-01-23 | 21.17 | 21.83 | 20.91 | 21.49 | +1.091% | 25,596 | -40.298% |
| 2026-01-22 | 21.78 | 21.96 | 21.25 | 21.26 | -3.723% | 23,587 | -39.646% |
| 2026-01-21 | 22.07 | 22.45 | 21.36 | 22.08 | 0.000% | 40,684 | -41.893% |
| 2026-01-20 | 22.47 | 23.11 | 21.97 | 22.08 | -5.032% | 111,381 | -41.893% |
| 2026-01-16 | 23.13 | 23.85 | 22.49 | 23.25 | +0.911% | 56,503 | -44.817% |
| 2026-01-15 | 24.82 | 24.82 | 22.88 | 23.04 | -9.077% | 40,076 | -44.314% |
| 2026-01-14 | 25.31 | 25.78 | 24.61 | 25.34 | +1.158% | 28,560 | -49.369% |
| 2026-01-13 | 24.67 | 25.16 | 24.24 | 25.05 | +1.829% | 53,363 | -48.782% |
| 2026-01-12 | 24.35 | 24.70 | 24.19 | 24.60 | -0.481% | 16,133 | -47.846% |
| 2026-01-09 | 24.50 | 25.12 | 23.79 | 24.72 | +2.271% | 36,148 | -48.097% |
| 2026-01-08 | 23.97 | 24.43 | 23.54 | 24.17 | -1.145% | 40,309 | -46.918% |
| 2026-01-07 | 25.06 | 25.06 | 24.40 | 24.45 | -3.104% | 60,208 | -47.526% |
| 2026-01-06 | 25.25 | 25.30 | 24.65 | 25.23 | -0.052% | 18,988 | -49.154% |
| 2026-01-05 | 25.67 | 25.78 | 25.05 | 25.25 | +1.100% | 15,965 | -49.181% |
| 2026-01-02 | 24.41 | 25.25 | 23.96 | 24.97 | +3.078% | 35,826 | -48.622% |
| 2025-12-31 | 24.48 | 24.61 | 24.14 | 24.23 | -0.460% | 31,467 | -47.041% |
| 2025-12-30 | 24.47 | 25.00 | 24.34 | 24.34 | -1.226% | 15,171 | -47.284% |
| 2025-12-29 | 24.24 | 25.01 | 24.24 | 24.64 | -0.209% | 16,312 | -47.930% |
| 2025-12-26 | 25.03 | 25.03 | 24.32 | 24.69 | -2.690% | 10,535 | -48.039% |
| 2025-12-24 | 25.48 | 25.52 | 24.75 | 25.37 | -0.999% | 17,337 | -49.436% |
| 2025-12-23 | 26.10 | 26.10 | 25.01 | 25.63 | -2.473% | 17,743 | -49.941% |
| 2025-12-22 | 26.60 | 27.16 | 26.25 | 26.28 | +0.598% | 92,397 | -51.180% |
| 2025-12-19 | 25.11 | 26.22 | 25.11 | 26.12 | +5.277% | 17,611 | -50.888% |
| 2025-12-18 | 25.16 | 25.64 | 24.68 | 24.81 | +1.215% | 13,040 | -48.296% |
| 2025-12-17 | 25.77 | 26.13 | 24.52 | 24.52 | -4.901% | 38,382 | -47.668% |
| 2025-12-16 | 23.89 | 25.78 | 23.89 | 25.78 | +11.169% | 52,181 | -50.233% |
| 2025-12-15 | 25.54 | 25.54 | 23.19 | 23.19 | -9.249% | 31,570 | -44.674% |
| 2025-12-12 | 27.01 | 27.14 | 25.22 | 25.55 | -5.393% | 25,745 | -49.791% |
| 2025-12-11 | 26.01 | 27.01 | 25.57 | 27.01 | -0.953% | 66,343 | -52.499% |
| 2025-12-10 | 27.05 | 27.30 | 26.42 | 27.27 | +0.034% | 58,234 | -52.952% |
| 2025-12-09 | 25.88 | 27.38 | 25.45 | 27.26 | +5.182% | 75,262 | -52.936% |
| 2025-12-08 | 26.80 | 26.80 | 25.40 | 25.92 | -1.910% | 28,334 | -50.497% |
| 2025-12-05 | 26.25 | 26.61 | 25.81 | 26.42 | -1.379% | 22,580 | -51.443% |
| 2025-12-04 | 26.75 | 26.84 | 25.68 | 26.79 | -1.137% | 39,024 | -52.112% |
| 2025-12-03 | 25.25 | 27.11 | 24.88 | 27.10 | +7.691% | 47,988 | -52.657% |
| 2025-12-02 | 25.56 | 25.82 | 25.12 | 25.16 | +1.638% | 49,257 | -49.016% |
| 2025-12-01 | 25.23 | 25.63 | 24.55 | 24.76 | -2.630% | 36,385 | -48.180% |
| 2025-11-28 | 24.38 | 25.83 | 24.38 | 25.43 | +3.787% | 19,840 | -49.543% |
| 2025-11-26 | 23.87 | 24.58 | 23.48 | 24.50 | +3.568% | 33,903 | -47.633% |
| 2025-11-25 | 23.61 | 23.79 | 23.16 | 23.66 | -2.850% | 23,201 | -45.764% |
| 2025-11-24 | 24.06 | 24.41 | 23.60 | 24.35 | +1.184% | 332,058 | -47.310% |
| 2025-11-21 | 22.48 | 24.23 | 22.48 | 24.07 | +6.879% | 53,808 | -46.686% |
| 2025-11-20 | 24.00 | 24.00 | 21.84 | 22.52 | -6.308% | 38,391 | -43.019% |
| 2025-11-19 | 26.48 | 26.48 | 23.45 | 24.03 | -8.878% | 53,041 | -46.613% |
| 2025-11-18 | 25.79 | 26.71 | 25.79 | 26.37 | -0.740% | 85,027 | -51.353% |
| 2025-11-17 | 27.99 | 27.99 | 25.80 | 26.57 | -5.263% | 24,211 | -51.712% |
| 2025-11-14 | 28.12 | 29.49 | 27.97 | 28.05 | -4.280% | 56,557 | -54.254% |
| 2025-11-13 | 29.25 | 30.10 | 28.73 | 29.30 | -2.361% | 33,864 | -56.212% |
| 2025-11-12 | 32.41 | 32.48 | 30.01 | 30.01 | -10.468% | 91,748 | -57.245% |
| 2025-11-11 | 34.52 | 34.52 | 33.52 | 33.52 | -5.105% | 10,075 | -61.721% |
| 2025-11-10 | 36.67 | 36.67 | 34.83 | 35.32 | +1.358% | 16,453 | -63.675% |
| 2025-11-07 | 33.32 | 34.85 | 32.66 | 34.85 | +2.468% | 35,661 | -63.182% |
| 2025-11-06 | 38.21 | 38.21 | 34.01 | 34.01 | -11.898% | 61,429 | -62.273% |
| 2025-11-05 | 39.49 | 39.49 | 38.12 | 38.60 | +1.736% | 72,845 | -66.762% |
| 2025-11-04 | 38.47 | 39.47 | 37.46 | 37.94 | -5.459% | 32,561 | -66.185% |
| 2025-11-03 | 42.28 | 42.28 | 40.00 | 40.13 | -5.193% | 44,531 | -68.031% |
| 2025-10-31 | 42.45 | 43.11 | 41.83 | 42.33 | +3.472% | 44,605 | -69.691% |
| 2025-10-30 | 43.37 | 43.37 | 40.91 | 40.91 | -9.026% | 43,943 | -68.638% |
| 2025-10-29 | 46.52 | 46.52 | 44.52 | 44.97 | -3.158% | 79,947 | -71.469% |
| 2025-10-28 | 48.00 | 48.24 | 46.22 | 46.44 | -3.121% | 22,608 | -72.370% |
| 2025-10-27 | 48.97 | 48.97 | 46.74 | 47.93 | +1.055% | 20,785 | -73.232% |
| 2025-10-24 | 46.46 | 47.72 | 45.40 | 47.43 | +5.829% | 52,724 | -72.950% |
| 2025-10-23 | 43.63 | 45.08 | 43.05 | 44.82 | +1.124% | 35,994 | -71.373% |
| 2025-10-22 | 45.40 | 45.97 | 43.63 | 44.32 | -4.010% | 60,231 | -71.051% |
| 2025-10-21 | 45.44 | 46.33 | 44.93 | 46.17 | -1.469% | 22,507 | -72.212% |
| 2025-10-20 | 47.03 | 47.33 | 45.51 | 46.86 | +4.616% | 610,758 | -72.621% |
| 2025-10-17 | 45.00 | 45.25 | 44.00 | 44.79 | -1.648% | 9,887 | -71.357% |
| 2025-10-16 | 47.65 | 48.29 | 45.45 | 45.54 | -9.115% | 11,161 | -71.829% |
| 2025-10-15 | 50.25 | 51.93 | 49.98 | 50.11 | +1.715% | 26,827 | -74.397% |
| 2025-10-14 | 48.09 | 49.27 | 47.58 | 49.27 | -1.256% | 4,192 | -73.958% |
| 2025-10-13 | 49.82 | 50.61 | 49.74 | 49.89 | +1.467% | 1,296 | -74.285% |
| 2025-10-10 | 57.31 | 57.31 | 49.17 | 49.17 | -10.905% | 5,575 | -73.907% |
| 2025-10-09 | 54.73 | 55.70 | 53.92 | 55.19 | +1.097% | 1,823 | -76.753% |
| 2025-10-08 | 53.80 | 55.22 | 53.57 | 54.59 | +0.682% | 5,791 | -76.498% |
| 2025-10-07 | 55.40 | 56.18 | 53.86 | 54.22 | +0.885% | 2,295 | -76.337% |
| 2025-10-06 | 54.84 | 54.84 | 53.04 | 53.74 | +1.601% | 4,165 | -76.128% |
| 2025-10-03 | 53.49 | 55.16 | 52.59 | 52.90 | -2.030% | 5,104 | -75.746% |
| 2025-10-02 | 49.98 | 54.18 | 49.60 | 53.99 | +12.274% | 16,641 | -76.238% |
| 2025-10-01 | 50.05 | 50.30 | 48.09 | 48.09 | -2.274% | 2,912 | -73.322% |
| 2025-09-30 | 50.05 | 50.05 | 49.21 | 49.21 | 0.000% | 768 | -73.928% |