CRSH
YieldMax Short TSLA Option Income Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 9:39:45 AM EDT
19.06USD-2.640%(-0.52)13,406
After-hoursOct 2, 2026 4:29:30 PM EDT
19.18USD+0.653%(+0.12)
CRSH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.55 | 19.55 | 18.86 | 19.04 | -2.736% | 13,406 | 0.000% | |
| 2026-10-01 | 19.92 | 19.92 | 19.42 | 19.58 | -0.896% | 35,971 | -2.736% | |
| 2026-09-30 | 20.00 | 20.08 | 19.75 | 19.75 | -0.182% | 9,174 | -3.608% | |
| 2026-09-29 | 19.44 | 19.86 | 19.44 | 19.79 | +0.918% | 15,439 | -3.784% | |
| 2026-09-28 | 19.30 | 19.66 | 19.30 | 19.61 | +2.710% | 46,563 | -2.901% | |
| 2026-09-25 | 18.78 | 19.21 | 18.29 | 19.09 | +1.879% | 11,638 | -0.269% | |
| 2026-09-24 | 18.73 | 18.94 | 18.53 | 18.74 | -0.352% | 13,623 | +1.605% | |
| 2026-09-23 | 18.75 | 18.87 | 18.50 | 18.81 | -0.136% | 7,891 | +1.247% | |
| 2026-09-22 | 18.98 | 19.14 | 18.83 | 18.83 | -0.622% | 6,117 | +1.110% | |
| 2026-09-21 | 18.98 | 19.13 | 18.90 | 18.95 | -2.507% | 18,840 | +0.481% | |
| 2026-09-18 | 19.14 | 19.58 | 19.14 | 19.44 | +0.628% | 9,791 | -2.037% | |
| 2026-09-17 | 19.30 | 19.46 | 19.06 | 19.32 | -2.092% | 3,136 | -1.422% | |
| 2026-09-16 | 19.79 | 19.79 | 19.47 | 19.73 | -0.233% | 9,880 | -3.484% | |
| 2026-09-15 | 19.75 | 19.80 | 19.68 | 19.77 | +0.584% | 3,173 | -3.709% | |
| 2026-09-14 | 19.69 | 19.73 | 19.42 | 19.66 | +1.365% | 8,572 | -3.146% | |
| 2026-09-11 | 19.38 | 19.43 | 19.27 | 19.39 | +0.071% | 17,254 | -1.824% | |
| 2026-09-10 | 19.55 | 19.55 | 19.30 | 19.38 | +0.202% | 3,409 | -1.754% | |
| 2026-09-09 | 19.33 | 19.39 | 19.08 | 19.34 | +0.270% | 9,464 | -1.556% | |
| 2026-09-08 | 19.63 | 19.81 | 19.29 | 19.29 | -3.099% | 12,974 | -1.290% | |
| 2026-09-04 | 19.76 | 20.04 | 19.61 | 19.91 | +5.775% | 25,787 | -4.349% | |
| 2026-09-03 | 19.36 | 19.36 | 18.49 | 18.82 | -5.969% | 24,537 | +1.175% | |
| 2026-09-02 | 19.85 | 20.23 | 19.85 | 20.01 | -0.095% | 4,117 | -4.863% | |
| 2026-09-01 | 20.00 | 20.18 | 19.85 | 20.03 | +3.248% | 9,812 | -4.954% | |
| 2026-08-31 | 20.20 | 20.20 | 19.40 | 19.40 | -4.461% | 12,677 | -1.867% | |
| 2026-08-28 | 20.09 | 20.49 | 20.00 | 20.31 | +1.100% | 18,048 | -6.245% | |
| 2026-08-27 | 20.14 | 20.24 | 20.05 | 20.09 | -2.414% | 7,015 | -5.214% | |
| 2026-08-26 | 20.41 | 20.68 | 20.39 | 20.59 | +0.916% | 7,486 | -7.502% | |
| 2026-08-25 | 20.24 | 20.40 | 20.19 | 20.40 | -0.048% | 13,732 | -6.655% | |
| 2026-08-24 | 19.88 | 20.41 | 19.88 | 20.41 | +3.246% | 10,157 | -6.699% | |
| 2026-08-21 | 20.80 | 20.80 | 19.60 | 19.77 | -4.969% | 37,778 | -3.670% | |
| 2026-08-20 | 20.60 | 21.00 | 20.60 | 20.80 | +0.377% | 11,142 | -8.457% | |
| 2026-08-19 | 21.33 | 21.33 | 20.72 | 20.72 | -2.833% | 17,588 | -8.112% | |
| 2026-08-18 | 21.98 | 21.98 | 21.21 | 21.33 | +0.300% | 11,190 | -10.715% | |
| 2026-08-17 | 21.36 | 21.36 | 20.90 | 21.26 | +0.840% | 18,002 | -10.447% | |
| 2026-08-14 | 20.88 | 21.35 | 20.54 | 21.09 | -0.564% | 34,389 | -9.695% | |
| 2026-08-13 | 21.92 | 21.94 | 21.19 | 21.20 | -4.791% | 27,021 | -10.204% | |
| 2026-08-12 | 21.93 | 22.46 | 21.93 | 22.27 | +1.479% | 16,095 | -14.506% | |
| 2026-08-11 | 21.97 | 22.07 | 21.76 | 21.95 | -0.373% | 14,439 | -13.242% | |
| 2026-08-10 | 22.03 | 22.26 | 21.92 | 22.03 | -0.425% | 13,994 | -13.565% | |
| 2026-08-07 | 22.48 | 22.48 | 21.86 | 22.12 | -2.219% | 14,208 | -13.932% | |
| 2026-08-06 | 22.71 | 22.79 | 22.48 | 22.63 | -0.825% | 9,251 | -15.842% | |
| 2026-08-05 | 22.33 | 22.90 | 22.33 | 22.81 | +1.652% | 17,453 | -16.536% | |
| 2026-08-04 | 22.31 | 22.83 | 22.31 | 22.44 | -1.596% | 10,617 | -15.158% | |
| 2026-08-03 | 23.36 | 23.36 | 22.69 | 22.81 | -2.349% | 24,152 | -16.511% | |
| 2026-07-31 | 23.60 | 23.83 | 23.31 | 23.36 | -0.927% | 15,708 | -18.472% | |
| 2026-07-30 | 23.94 | 23.94 | 23.50 | 23.57 | -3.424% | 12,754 | -19.228% | |
| 2026-07-29 | 24.05 | 24.47 | 24.00 | 24.41 | +1.467% | 19,973 | -21.994% | |
| 2026-07-28 | 24.13 | 24.29 | 23.89 | 24.06 | +0.421% | 21,043 | -20.850% | |
| 2026-07-27 | 23.08 | 24.15 | 22.04 | 23.96 | +0.988% | 21,302 | -20.517% | |
| 2026-07-24 | 23.41 | 24.00 | 23.40 | 23.72 | +1.613% | 19,022 | -19.731% | |
| 2026-07-23 | 22.03 | 23.58 | 22.02 | 23.35 | +9.964% | 44,287 | -18.437% | |
| 2026-07-22 | 21.00 | 21.23 | 21.00 | 21.23 | +1.020% | 5,879 | -10.310% | |
| 2026-07-21 | 21.10 | 21.17 | 20.83 | 21.02 | -1.634% | 9,689 | -9.394% | |
| 2026-07-20 | 21.00 | 21.49 | 20.69 | 21.36 | +2.363% | 12,332 | -10.875% | |
| 2026-07-17 | 20.91 | 20.96 | 20.87 | 20.87 | +1.329% | 5,136 | -8.769% | |
| 2026-07-16 | 20.71 | 20.71 | 20.60 | 20.60 | -0.510% | 3,058 | -7.557% | |
| 2026-07-15 | 20.61 | 20.70 | 20.61 | 20.70 | +0.379% | 4,916 | -8.028% | |
| 2026-07-14 | 20.55 | 20.77 | 20.50 | 20.63 | -0.286% | 4,904 | -7.680% | |
| 2026-07-13 | 20.30 | 20.81 | 20.30 | 20.68 | +2.576% | 7,045 | -7.944% | |
| 2026-07-10 | 20.12 | 20.24 | 19.98 | 20.16 | +0.009% | 20,600 | -5.573% | |
| 2026-07-09 | 20.55 | 20.55 | 20.13 | 20.16 | -2.583% | 21,332 | -5.564% | |
| 2026-07-08 | 20.69 | 20.83 | 20.64 | 20.70 | +1.357% | 12,823 | -8.003% | |
| 2026-07-07 | 20.00 | 20.47 | 19.94 | 20.42 | +3.253% | 14,370 | -6.754% | |
| 2026-07-06 | 20.31 | 20.78 | 19.78 | 19.78 | -4.688% | 24,048 | -3.721% | |
| 2026-07-02 | 19.43 | 20.89 | 19.35 | 20.75 | +5.274% | 11,746 | -8.235% | |
| 2026-07-01 | 19.99 | 20.00 | 19.38 | 19.71 | -1.048% | 10,089 | -3.396% | |
| 2026-06-30 | 20.56 | 20.62 | 19.76 | 19.92 | -2.369% | 12,767 | -4.408% | |
| 2026-06-29 | 22.00 | 22.00 | 20.32 | 20.40 | -6.653% | 20,586 | -6.673% | |
| 2026-06-26 | 22.32 | 22.32 | 21.65 | 21.86 | -0.152% | 8,913 | -12.882% | |
| 2026-06-25 | 21.62 | 22.02 | 21.62 | 21.89 | -1.396% | 5,425 | -13.014% | |
| 2026-06-24 | 21.82 | 22.20 | 21.82 | 22.20 | +1.316% | 21,606 | -14.229% | |
| 2026-06-23 | 21.60 | 21.95 | 21.57 | 21.91 | +4.786% | 11,338 | -13.100% | |
| 2026-06-22 | 21.64 | 21.64 | 20.66 | 20.91 | -1.195% | 22,124 | -8.941% | |
| 2026-06-18 | 21.50 | 21.69 | 21.16 | 21.16 | -2.381% | 71,135 | -10.029% | |
| 2026-06-17 | 21.18 | 21.68 | 21.18 | 21.68 | +1.782% | 8,762 | -12.172% | |
| 2026-06-16 | 21.26 | 21.41 | 21.00 | 21.30 | +1.366% | 9,697 | -10.607% | |
| 2026-06-15 | 20.67 | 21.07 | 20.67 | 21.01 | -0.648% | 11,415 | -9.386% | |
| 2026-06-12 | 21.14 | 21.57 | 21.14 | 21.15 | -0.535% | 13,173 | -9.973% | |
| 2026-06-11 | 21.45 | 21.91 | 21.26 | 21.26 | -3.784% | 6,875 | -10.455% | |
| 2026-06-10 | 21.72 | 22.18 | 21.60 | 22.10 | +2.442% | 14,906 | -13.843% | |
| 2026-06-09 | 20.80 | 22.02 | 20.80 | 21.57 | +2.299% | 23,312 | -11.740% | |
| 2026-06-08 | 21.62 | 21.62 | 20.94 | 21.09 | -2.893% | 14,111 | -9.710% | |
| 2026-06-05 | 20.60 | 21.82 | 20.58 | 21.72 | +4.094% | 20,066 | -12.322% | |
| 2026-06-04 | 21.05 | 21.05 | 20.72 | 20.86 | -0.381% | 11,122 | -8.733% | |
| 2026-06-03 | 21.05 | 21.10 | 20.65 | 20.94 | -0.011% | 11,802 | -9.080% | |
| 2026-06-02 | 21.15 | 21.19 | 20.88 | 20.95 | -0.962% | 12,170 | -9.090% | |
| 2026-06-01 | 20.72 | 21.15 | 20.72 | 21.15 | +3.173% | 17,877 | -9.964% | |
| 2026-05-29 | 20.38 | 20.70 | 20.32 | 20.50 | +1.200% | 12,468 | -7.107% | |
| 2026-05-28 | 20.64 | 20.64 | 20.24 | 20.25 | -1.152% | 8,629 | -5.993% | |
| 2026-05-27 | 20.41 | 20.69 | 20.30 | 20.49 | -1.200% | 28,387 | -7.076% | |
| 2026-05-26 | 20.61 | 21.03 | 20.61 | 20.74 | -1.352% | 30,942 | -8.191% | |
| 2026-05-22 | 21.00 | 21.19 | 20.79 | 21.02 | -1.197% | 30,252 | -9.432% | |
| 2026-05-21 | 21.05 | 21.39 | 20.98 | 21.28 | -1.033% | 17,247 | -10.516% | |
| 2026-05-20 | 21.99 | 21.99 | 21.50 | 21.50 | -1.815% | 18,347 | -11.441% | |
| 2026-05-19 | 22.00 | 22.25 | 21.90 | 21.90 | +0.899% | 16,907 | -13.048% | |
| 2026-05-18 | 21.62 | 21.87 | 21.44 | 21.70 | +1.926% | 17,340 | -12.267% | |
| 2026-05-15 | 21.04 | 21.29 | 21.04 | 21.29 | +3.785% | 15,554 | -10.577% | |
| 2026-05-14 | 20.42 | 20.54 | 20.20 | 20.52 | -0.591% | 8,934 | -7.192% | |
| 2026-05-13 | 21.00 | 21.30 | 20.32 | 20.64 | -2.552% | 20,374 | -7.741% | |
| 2026-05-12 | 20.59 | 21.73 | 20.59 | 21.18 | +2.564% | 22,242 | -10.096% | |
| 2026-05-11 | 21.82 | 22.00 | 20.51 | 20.65 | -4.067% | 31,645 | -7.791% | |
| 2026-05-08 | 22.13 | 22.13 | 21.36 | 21.53 | -4.172% | 36,716 | -11.541% | |
| 2026-05-07 | 22.85 | 22.85 | 22.20 | 22.46 | -4.273% | 16,447 | -15.232% | |
| 2026-05-06 | 23.80 | 23.89 | 23.25 | 23.47 | -1.973% | 21,691 | -18.854% | |
| 2026-05-05 | 23.29 | 23.94 | 23.23 | 23.94 | +0.536% | 18,935 | -20.455% | |
| 2026-05-04 | 23.82 | 24.10 | 23.63 | 23.81 | +0.189% | 15,608 | -20.029% | |
| 2026-05-01 | 24.31 | 24.37 | 23.42 | 23.77 | -2.241% | 27,043 | -19.877% | |
| 2026-04-30 | 24.51 | 24.91 | 24.21 | 24.31 | -2.543% | 16,672 | -21.673% | |
| 2026-04-29 | 24.80 | 25.07 | 24.80 | 24.94 | +0.925% | 10,066 | -23.665% | |
| 2026-04-28 | 24.53 | 24.73 | 24.36 | 24.72 | +0.687% | 8,952 | -22.959% | |
| 2026-04-27 | 25.00 | 25.21 | 24.46 | 24.55 | -0.350% | 22,828 | -22.430% | |
| 2026-04-24 | 24.68 | 24.82 | 24.40 | 24.63 | -0.339% | 14,607 | -22.702% | |
| 2026-04-23 | 24.85 | 24.90 | 24.18 | 24.72 | +2.180% | 33,619 | -22.964% | |
| 2026-04-22 | 23.91 | 24.20 | 23.87 | 24.19 | +0.124% | 15,558 | -21.285% | |
| 2026-04-21 | 23.77 | 24.23 | 23.77 | 24.16 | +1.088% | 17,500 | -21.187% | |
| 2026-04-20 | 23.25 | 23.98 | 23.20 | 23.90 | +1.919% | 13,293 | -20.330% | |
| 2026-04-17 | 23.74 | 23.78 | 22.87 | 23.45 | -2.414% | 48,529 | -18.801% | |
| 2026-04-16 | 23.53 | 24.53 | 23.53 | 24.03 | -0.373% | 40,625 | -20.761% | |
| 2026-04-15 | 26.31 | 26.31 | 23.90 | 24.12 | -7.904% | 81,606 | -21.056% | |
| 2026-04-14 | 26.46 | 26.72 | 26.00 | 26.19 | -3.361% | 43,033 | -27.296% | |
| 2026-04-13 | 26.98 | 27.35 | 26.90 | 27.10 | -1.062% | 38,825 | -29.740% | |
| 2026-04-10 | 27.50 | 27.71 | 27.38 | 27.39 | -0.392% | 18,904 | -30.486% | |
| 2026-04-09 | 27.70 | 27.92 | 27.32 | 27.50 | -2.040% | 26,470 | -30.759% | |
| 2026-04-08 | 26.96 | 28.14 | 26.96 | 28.07 | +0.491% | 29,146 | -32.172% | |
| 2026-04-07 | 27.69 | 28.34 | 27.69 | 27.94 | +1.041% | 19,027 | -31.838% | |
| 2026-04-06 | 27.38 | 27.88 | 26.89 | 27.65 | +1.521% | 25,649 | -31.129% | |
| 2026-04-02 | 26.88 | 27.31 | 26.73 | 27.23 | +2.926% | 27,232 | -30.081% | |
| 2026-04-01 | 26.84 | 26.84 | 26.37 | 26.46 | -1.763% | 35,223 | -28.035% | |
| 2026-03-31 | 27.53 | 27.53 | 26.81 | 26.93 | -3.106% | 44,267 | -29.304% | |
| 2026-03-30 | 26.97 | 27.95 | 26.97 | 27.80 | +1.343% | 29,394 | -31.500% | |
| 2026-03-27 | 27.03 | 27.56 | 27.03 | 27.43 | +1.779% | 34,162 | -30.580% | |
| 2026-03-26 | 26.40 | 26.95 | 26.25 | 26.95 | +1.123% | 28,412 | -29.345% | |
| 2026-03-25 | 26.55 | 26.68 | 25.92 | 26.65 | -0.452% | 45,326 | -28.551% | |
| 2026-03-24 | 27.18 | 27.18 | 26.51 | 26.77 | -0.368% | 13,473 | -28.874% | |
| 2026-03-23 | 27.28 | 27.28 | 26.60 | 26.87 | -2.550% | 36,621 | -29.136% | |
| 2026-03-20 | 27.01 | 27.73 | 27.01 | 27.57 | +2.122% | 37,344 | -30.943% | |
| 2026-03-19 | 26.91 | 27.14 | 26.90 | 27.00 | +0.484% | 25,474 | -29.477% | |
| 2026-03-18 | 26.39 | 26.92 | 26.26 | 26.87 | +0.788% | 58,265 | -29.136% | |
| 2026-03-17 | 26.68 | 26.68 | 26.43 | 26.66 | +0.101% | 34,959 | -28.578% | |
| 2026-03-16 | 26.61 | 26.66 | 26.16 | 26.63 | -0.549% | 36,612 | -28.505% | |
| 2026-03-13 | 26.05 | 26.85 | 26.05 | 26.78 | +1.274% | 24,266 | -28.898% | |
| 2026-03-12 | 25.85 | 26.44 | 25.85 | 26.44 | +1.626% | 26,938 | -27.992% | |
| 2026-03-11 | 26.20 | 26.20 | 25.50 | 26.02 | -1.700% | 31,693 | -26.821% | |
| 2026-03-10 | 26.20 | 26.48 | 26.07 | 26.47 | +0.188% | 22,228 | -28.065% | |
| 2026-03-09 | 26.91 | 27.24 | 26.36 | 26.42 | -0.414% | 50,661 | -27.929% | |
| 2026-03-06 | 26.40 | 26.55 | 26.30 | 26.53 | +2.274% | 16,420 | -28.228% | |
| 2026-03-05 | 26.16 | 26.21 | 25.80 | 25.94 | -0.780% | 18,253 | -26.595% | |
| 2026-03-04 | 26.48 | 26.51 | 25.99 | 26.14 | -2.373% | 20,515 | -27.168% | |
| 2026-03-03 | 26.70 | 27.09 | 26.70 | 26.78 | +2.329% | 14,570 | -28.896% | |
| 2026-03-02 | 26.60 | 26.79 | 26.14 | 26.17 | -0.200% | 46,390 | -27.240% | |
| 2026-02-27 | 26.42 | 26.42 | 26.07 | 26.22 | +1.480% | 32,396 | -27.386% | |
| 2026-02-26 | 25.54 | 26.05 | 25.52 | 25.84 | -0.116% | 44,870 | -26.311% | |
| 2026-02-25 | 26.10 | 26.10 | 25.65 | 25.87 | -1.109% | 46,832 | -26.397% | |
| 2026-02-24 | 26.63 | 26.67 | 26.10 | 26.16 | -1.765% | 40,440 | -27.213% | |
| 2026-02-23 | 26.23 | 26.86 | 26.23 | 26.63 | +2.226% | 21,141 | -28.497% | |
| 2026-02-20 | 26.00 | 26.18 | 25.85 | 26.05 | +0.430% | 11,617 | -26.905% | |
| 2026-02-19 | 26.01 | 26.21 | 25.82 | 25.94 | -1.149% | 9,752 | -26.591% | |
| 2026-02-18 | 26.23 | 26.31 | 26.00 | 26.24 | +0.344% | 20,311 | -27.434% | |
| 2026-02-17 | 25.91 | 26.64 | 25.91 | 26.15 | +1.278% | 90,977 | -27.185% | |
| 2026-02-13 | 25.94 | 26.11 | 25.47 | 25.82 | +0.078% | 19,420 | -26.254% | |
| 2026-02-12 | 25.14 | 25.96 | 24.88 | 25.80 | +1.363% | 24,625 | -26.197% | |
| 2026-02-11 | 25.60 | 25.84 | 25.06 | 25.45 | -0.729% | 29,423 | -25.191% | |
| 2026-02-10 | 26.04 | 26.04 | 25.57 | 25.64 | -1.762% | 19,853 | -25.736% | |
| 2026-02-09 | 26.32 | 26.56 | 25.92 | 26.10 | -1.547% | 20,247 | -27.045% | |
| 2026-02-06 | 27.01 | 27.02 | 26.23 | 26.51 | -1.924% | 36,602 | -28.174% | |
| 2026-02-05 | 27.30 | 27.44 | 26.87 | 27.03 | +0.074% | 48,081 | -29.555% | |
| 2026-02-04 | 26.43 | 27.20 | 26.27 | 27.01 | +2.739% | 96,852 | -29.503% | |
| 2026-02-03 | 26.11 | 26.61 | 26.04 | 26.29 | +0.152% | 72,276 | -27.572% | |
| 2026-02-02 | 26.40 | 26.50 | 25.99 | 26.25 | +1.784% | 22,240 | -27.462% | |
| 2026-01-30 | 26.05 | 26.08 | 25.30 | 25.79 | -2.255% | 46,785 | -26.168% | |
| 2026-01-29 | 25.18 | 26.40 | 25.18 | 26.39 | +1.559% | 37,228 | -27.833% | |
| 2026-01-28 | 25.65 | 25.98 | 25.60 | 25.98 | +0.431% | 22,766 | -26.708% | |
| 2026-01-27 | 25.68 | 25.87 | 25.65 | 25.87 | +0.734% | 19,088 | -26.393% | |
| 2026-01-26 | 25.26 | 25.68 | 25.26 | 25.68 | +2.597% | 19,365 | -25.852% | |
| 2026-01-23 | 24.94 | 25.17 | 24.83 | 25.03 | +0.482% | 20,394 | -23.926% | |
| 2026-01-22 | 25.65 | 25.72 | 24.91 | 24.91 | -4.669% | 27,578 | -23.560% | |
| 2026-01-21 | 26.43 | 26.52 | 25.77 | 26.13 | -1.471% | 40,822 | -27.129% | |
| 2026-01-20 | 26.10 | 26.58 | 26.10 | 26.52 | +2.791% | 29,707 | -28.201% | |
| 2026-01-16 | 25.53 | 25.90 | 25.40 | 25.80 | +0.311% | 13,156 | -26.197% | |
| 2026-01-15 | 25.64 | 25.72 | 25.45 | 25.72 | -0.541% | 12,410 | -25.967% | |
| 2026-01-14 | 25.75 | 26.04 | 25.70 | 25.86 | +1.253% | 10,225 | -26.368% | |
| 2026-01-13 | 25.29 | 25.57 | 25.29 | 25.54 | +0.591% | 9,569 | -25.446% | |
| 2026-01-12 | 25.62 | 25.80 | 25.22 | 25.39 | -0.470% | 16,689 | -25.005% | |
| 2026-01-09 | 25.97 | 26.25 | 25.33 | 25.51 | -1.696% | 25,849 | -25.358% | |
| 2026-01-08 | 26.23 | 26.25 | 25.95 | 25.95 | -1.443% | 23,824 | -26.624% | |
| 2026-01-07 | 26.32 | 26.36 | 26.12 | 26.33 | 0.000% | 10,294 | -27.682% | |
| 2026-01-06 | 25.86 | 26.41 | 25.86 | 26.33 | +2.491% | 25,887 | -27.682% | |
| 2026-01-05 | 25.94 | 25.94 | 25.35 | 25.69 | -1.797% | 37,935 | -25.881% | |
| 2026-01-02 | 25.25 | 26.24 | 25.25 | 26.16 | +1.043% | 42,334 | -27.213% | |
| 2025-12-31 | 25.50 | 25.89 | 25.50 | 25.89 | +1.251% | 25,223 | -26.453% | |
| 2025-12-30 | 25.33 | 25.65 | 25.27 | 25.57 | +0.749% | 30,926 | -25.533% | |
| 2025-12-29 | 25.06 | 25.46 | 25.06 | 25.38 | +1.928% | 38,884 | -24.976% | |
| 2025-12-26 | 24.33 | 24.90 | 24.25 | 24.90 | +1.343% | 15,879 | -23.529% | |
| 2025-12-24 | 24.44 | 24.90 | 24.36 | 24.57 | -0.081% | 9,667 | -22.502% | |
| 2025-12-23 | 24.21 | 24.59 | 24.17 | 24.59 | +1.152% | 10,706 | -22.565% | |
| 2025-12-22 | 24.34 | 24.43 | 23.82 | 24.31 | -1.299% | 21,486 | -21.673% | |
| 2025-12-19 | 24.30 | 24.83 | 24.24 | 24.63 | +0.654% | 11,627 | -22.691% | |
| 2025-12-18 | 24.70 | 25.03 | 24.16 | 24.47 | -4.264% | 28,943 | -22.186% | |
| 2025-12-17 | 24.38 | 25.57 | 24.18 | 25.56 | +4.969% | 30,833 | -25.504% | |
| 2025-12-16 | 25.28 | 25.75 | 24.33 | 24.35 | -3.335% | 47,844 | -21.802% | |
| 2025-12-15 | 25.47 | 25.47 | 24.84 | 25.19 | -2.929% | 55,191 | -24.410% | |
| 2025-12-12 | 26.50 | 26.70 | 25.80 | 25.95 | -2.112% | 39,465 | -26.624% | |
| 2025-12-11 | 26.41 | 26.76 | 26.41 | 26.51 | -0.563% | 37,768 | -28.174% | |
| 2025-12-10 | 26.69 | 26.73 | 26.02 | 26.66 | -0.037% | 28,933 | -28.578% | |
| 2025-12-09 | 27.01 | 27.01 | 26.30 | 26.67 | -0.633% | 16,645 | -28.604% | |
| 2025-12-08 | 26.53 | 27.02 | 26.53 | 26.84 | +3.030% | 35,660 | -29.057% | |
| 2025-12-05 | 26.03 | 26.25 | 25.90 | 26.05 | -0.227% | 50,705 | -26.907% | |
| 2025-12-04 | 26.39 | 26.48 | 26.07 | 26.11 | -2.684% | 20,726 | -27.073% | |
| 2025-12-03 | 27.70 | 27.70 | 26.77 | 26.83 | -3.801% | 68,449 | -29.030% | |
| 2025-12-02 | 27.83 | 28.26 | 27.55 | 27.89 | +0.324% | 38,965 | -31.728% | 1-for-10 split |
| 2025-12-01 | 28.00 | 28.12 | 27.60 | 27.80 | -0.358% | 99,897 | -31.506% | |
| 2025-11-28 | 28.40 | 28.40 | 27.60 | 27.90 | -2.105% | 28,210 | -31.752% | |
| 2025-11-26 | 28.70 | 29.03 | 28.50 | 28.50 | -1.384% | 47,708 | -33.189% | |
| 2025-11-25 | 29.10 | 29.65 | 28.80 | 28.90 | -0.345% | 44,660 | -34.113% | |
| 2025-11-24 | 30.10 | 30.10 | 28.60 | 29.00 | -4.605% | 106,178 | -34.341% | |
| 2025-11-21 | 29.80 | 30.50 | 29.80 | 30.40 | +0.662% | 78,102 | -37.364% | |
| 2025-11-20 | 29.30 | 30.40 | 28.25 | 30.20 | -0.984% | 123,937 | -36.950% | |
| 2025-11-19 | 30.10 | 30.50 | 29.80 | 30.50 | +0.660% | 68,672 | -37.570% | |
| 2025-11-18 | 30.10 | 30.65 | 29.95 | 30.30 | +2.020% | 64,343 | -37.158% | |
| 2025-11-17 | 30.30 | 30.40 | 29.10 | 29.70 | -1.329% | 59,093 | -35.888% | |
| 2025-11-14 | 30.80 | 31.18 | 29.65 | 30.10 | -0.331% | 70,497 | -36.740% | |
| 2025-11-13 | 29.40 | 30.50 | 29.20 | 30.20 | +2.721% | 81,846 | -36.950% | |
| 2025-11-12 | 28.60 | 29.60 | 28.60 | 29.40 | +2.083% | 37,970 | -35.234% | |
| 2025-11-11 | 28.50 | 29.20 | 28.50 | 28.80 | +1.053% | 17,141 | -33.885% | |
| 2025-11-10 | 28.70 | 29.10 | 28.20 | 28.50 | -2.397% | 47,163 | -33.189% | |
| 2025-11-07 | 29.00 | 29.60 | 28.85 | 29.20 | +1.038% | 49,625 | -34.790% | |
| 2025-11-06 | 28.00 | 29.06 | 27.55 | 28.90 | +3.214% | 44,544 | -34.113% | |
| 2025-11-05 | 28.70 | 29.10 | 27.95 | 28.00 | -3.448% | 47,351 | -31.996% | |
| 2025-11-04 | 28.40 | 29.00 | 28.11 | 29.00 | +5.072% | 62,620 | -34.341% | |
| 2025-11-03 | 28.20 | 28.50 | 27.40 | 27.60 | -2.128% | 54,468 | -31.010% | |
| 2025-10-31 | 29.00 | 29.00 | 28.15 | 28.20 | -2.759% | 59,988 | -32.478% | |
| 2025-10-30 | 28.20 | 29.20 | 28.20 | 29.00 | +2.837% | 49,073 | -34.341% | |
| 2025-10-29 | 28.20 | 28.66 | 27.96 | 28.20 | 0.000% | 66,762 | -32.478% | |
| 2025-10-28 | 28.10 | 28.80 | 27.90 | 28.20 | -1.742% | 77,840 | -32.478% | |
| 2025-10-27 | 29.30 | 29.50 | 28.30 | 28.70 | -3.691% | 88,554 | -33.654% | |
| 2025-10-24 | 28.90 | 29.90 | 28.70 | 29.80 | +3.472% | 73,495 | -36.103% | |
| 2025-10-23 | 30.50 | 30.65 | 28.70 | 28.80 | -2.703% | 96,206 | -33.885% | |
| 2025-10-22 | 29.20 | 30.06 | 29.15 | 29.60 | +1.370% | 73,999 | -35.672% | |
| 2025-10-21 | 28.90 | 29.30 | 28.80 | 29.20 | +0.690% | 36,395 | -34.790% | |
| 2025-10-20 | 29.40 | 29.40 | 28.89 | 29.00 | -1.361% | 33,731 | -34.341% | |
| 2025-10-17 | 30.20 | 30.25 | 29.31 | 29.40 | -2.326% | 50,364 | -35.234% | |
| 2025-10-16 | 29.70 | 30.40 | 29.40 | 30.10 | -1.311% | 56,272 | -36.740% | |
| 2025-10-15 | 30.50 | 30.90 | 30.10 | 30.50 | -0.974% | 38,942 | -37.570% | |
| 2025-10-14 | 31.10 | 31.20 | 30.50 | 30.80 | +1.316% | 30,250 | -38.178% | |
| 2025-10-13 | 31.00 | 31.10 | 30.20 | 30.40 | -2.251% | 51,749 | -37.364% | |
| 2025-10-10 | 30.30 | 31.45 | 29.90 | 31.10 | +2.640% | 63,394 | -38.774% | |
| 2025-10-09 | 30.50 | 30.80 | 30.20 | 30.30 | +1.000% | 32,196 | -37.158% | |
| 2025-10-08 | 30.00 | 30.61 | 29.90 | 30.00 | -0.662% | 36,589 | -36.529% | |
| 2025-10-07 | 29.30 | 30.25 | 29.15 | 30.20 | +3.780% | 42,625 | -36.950% | |
| 2025-10-06 | 30.00 | 30.00 | 29.00 | 29.10 | -4.590% | 57,952 | -34.566% | |
| 2025-10-03 | 30.00 | 31.00 | 29.80 | 30.50 | +0.993% | 68,860 | -37.570% | |
| 2025-10-02 | 28.70 | 30.30 | 28.45 | 30.20 | 0.000% | 80,292 | -36.950% | |
| 2025-10-01 | 31.80 | 31.80 | 30.04 | 30.20 | -2.894% | 76,572 | -36.950% | |
| 2025-09-30 | 31.40 | 31.79 | 31.10 | 31.10 | -0.321% | 25,990 | -38.774% | |
| 2025-09-29 | 31.10 | 31.40 | 30.84 | 31.20 | -0.319% | 38,100 | -38.971% | |
| 2025-09-26 | 32.00 | 32.30 | 31.10 | 31.30 | -2.795% | 55,534 | -39.165% | |
| 2025-09-25 | 31.80 | 32.30 | 31.60 | 32.20 | +3.871% | 25,854 | -40.866% | |
| 2025-09-24 | 31.60 | 31.70 | 30.90 | 31.00 | -2.516% | 21,336 | -38.577% | |
| 2025-09-23 | 31.40 | 32.00 | 31.20 | 31.80 | +0.952% | 22,051 | -40.122% | |
| 2025-09-22 | 31.70 | 31.70 | 30.90 | 31.50 | -1.254% | 38,179 | -39.552% | |
| 2025-09-19 | 32.50 | 32.50 | 31.61 | 31.90 | -1.238% | 18,245 | -40.310% | |
| 2025-09-18 | 31.40 | 32.45 | 31.35 | 32.30 | +1.893% | 22,043 | -41.049% | |
| 2025-09-17 | 32.40 | 32.60 | 31.60 | 31.70 | -0.938% | 33,879 | -39.933% | |
| 2025-09-16 | 32.50 | 32.60 | 31.85 | 32.00 | -2.141% | 30,401 | -40.496% | |
| 2025-09-15 | 31.70 | 33.30 | 31.70 | 32.70 | -3.540% | 137,682 | -41.770% | |
| 2025-09-12 | 36.00 | 36.10 | 33.85 | 33.90 | -7.123% | 57,186 | -43.831% | |
| 2025-09-11 | 37.80 | 37.90 | 36.20 | 36.50 | -4.199% | 29,192 | -47.832% | |
| 2025-09-10 | 37.70 | 38.20 | 37.20 | 38.10 | 0.000% | 28,240 | -50.023% | |
| 2025-09-09 | 38.10 | 38.35 | 37.80 | 38.10 | -0.262% | 14,353 | -50.023% | |
| 2025-09-08 | 37.40 | 38.25 | 37.00 | 38.20 | +0.792% | 24,071 | -50.154% | |
| 2025-09-05 | 38.00 | 38.30 | 37.12 | 37.90 | -2.320% | 63,850 | -49.759% | |
| 2025-09-04 | 39.10 | 39.55 | 38.80 | 38.80 | -5.366% | 31,888 | -50.925% | |
| 2025-09-03 | 41.30 | 41.47 | 39.90 | 41.00 | -0.966% | 52,387 | -53.558% | |
| 2025-09-02 | 41.30 | 41.60 | 41.10 | 41.40 | +0.976% | 39,011 | -54.007% | |
| 2025-08-29 | 40.30 | 41.20 | 39.90 | 41.00 | +2.500% | 18,444 | -53.558% | |
| 2025-08-28 | 39.50 | 40.60 | 39.20 | 40.00 | +1.266% | 48,551 | -52.397% | |
| 2025-08-27 | 39.20 | 39.60 | 39.00 | 39.50 | +0.509% | 17,227 | -51.794% | |
| 2025-08-26 | 39.80 | 40.11 | 39.30 | 39.30 | -1.256% | 22,563 | -51.549% | |
| 2025-08-25 | 40.50 | 40.95 | 39.55 | 39.80 | -1.485% | 19,289 | -52.158% | |
| 2025-08-22 | 42.20 | 42.35 | 40.40 | 40.40 | -4.492% | 27,614 | -52.868% | |
| 2025-08-21 | 42.20 | 42.40 | 41.90 | 42.30 | +0.955% | 17,053 | -54.985% | |
| 2025-08-20 | 41.30 | 42.50 | 41.30 | 41.90 | +1.453% | 22,828 | -54.556% | |
| 2025-08-19 | 40.70 | 41.50 | 40.30 | 41.30 | +1.474% | 22,109 | -53.895% | |
| 2025-08-18 | 41.00 | 41.20 | 40.70 | 40.70 | -1.214% | 24,563 | -53.216% | |
| 2025-08-15 | 40.50 | 41.40 | 40.30 | 41.20 | +1.728% | 13,769 | -53.783% | |
| 2025-08-14 | 40.50 | 41.10 | 40.00 | 40.50 | +0.746% | 26,787 | -52.985% | |
| 2025-08-13 | 39.80 | 40.20 | 39.00 | 40.20 | +0.752% | 23,912 | -52.634% | |
| 2025-08-12 | 39.60 | 40.80 | 39.60 | 39.90 | -0.499% | 25,449 | -52.278% | |
| 2025-08-11 | 40.80 | 40.80 | 39.30 | 40.10 | -2.670% | 50,633 | -52.516% | |
| 2025-08-08 | 42.30 | 42.30 | 40.50 | 41.20 | -1.905% | 77,770 | -53.783% | |
| 2025-08-07 | 42.60 | 42.80 | 42.00 | 42.00 | -5.405% | 39,829 | -54.664% | |
| 2025-08-06 | 46.40 | 46.40 | 44.20 | 44.40 | -3.057% | 77,642 | -57.114% | |
| 2025-08-05 | 45.80 | 46.20 | 45.26 | 45.80 | +0.439% | 45,922 | -58.425% | |
| 2025-08-04 | 45.40 | 46.40 | 45.34 | 45.60 | -1.935% | 39,861 | -58.243% | |
| 2025-08-01 | 46.50 | 46.90 | 45.90 | 46.50 | +0.868% | 45,476 | -59.051% | |
| 2025-07-31 | 45.00 | 46.20 | 44.70 | 46.10 | +3.132% | 29,408 | -58.696% | |
| 2025-07-30 | 44.40 | 45.70 | 44.20 | 44.70 | +0.676% | 19,644 | -57.402% | |
| 2025-07-29 | 43.50 | 44.80 | 43.50 | 44.40 | +1.139% | 20,614 | -57.114% | |
| 2025-07-28 | 44.40 | 45.00 | 43.40 | 43.90 | -2.227% | 31,154 | -56.626% | |
| 2025-07-25 | 46.40 | 46.40 | 43.95 | 44.90 | -2.814% | 66,138 | -57.592% | |
| 2025-07-24 | 45.20 | 46.60 | 45.20 | 46.20 | +7.442% | 91,409 | -58.785% | |
| 2025-07-23 | 43.30 | 43.40 | 42.60 | 43.00 | 0.000% | 44,032 | -55.718% | |
| 2025-07-22 | 43.50 | 44.11 | 42.70 | 43.00 | -1.149% | 23,388 | -55.718% | |
| 2025-07-21 | 43.10 | 43.60 | 42.50 | 43.50 | +0.462% | 34,004 | -56.227% | |
| 2025-07-18 | 44.40 | 44.40 | 43.10 | 43.30 | -2.915% | 39,283 | -56.025% | |
| 2025-07-17 | 44.00 | 44.65 | 43.90 | 44.60 | +1.364% | 19,295 | -57.307% | |
| 2025-07-16 | 45.10 | 45.37 | 43.90 | 44.00 | -2.004% | 47,682 | -56.725% | |
| 2025-07-15 | 43.90 | 44.90 | 43.58 | 44.90 | +0.673% | 69,563 | -57.592% | |
| 2025-07-14 | 44.50 | 45.25 | 44.00 | 44.60 | -1.109% | 50,102 | -57.307% | |
| 2025-07-11 | 45.30 | 46.10 | 45.00 | 45.10 | -0.879% | 56,948 | -57.780% | |
| 2025-07-10 | 47.40 | 47.40 | 45.30 | 45.50 | -8.635% | 89,818 | -58.151% | |
| 2025-07-09 | 49.60 | 50.10 | 49.05 | 49.80 | +0.810% | 83,785 | -61.765% | |
| 2025-07-08 | 49.70 | 49.95 | 48.40 | 49.40 | -1.200% | 80,437 | -61.455% | |
| 2025-07-07 | 50.00 | 50.50 | 49.60 | 50.00 | +5.708% | 87,602 | -61.918% | |
| 2025-07-03 | 47.30 | 47.60 | 46.80 | 47.30 | 0.000% | 21,273 | -59.744% | |
| 2025-07-02 | 47.80 | 48.30 | 46.91 | 47.30 | -2.273% | 27,139 | -59.744% | |
| 2025-07-01 | 49.00 | 49.30 | 48.20 | 48.40 | +2.326% | 49,878 | -60.659% | |
| 2025-06-30 | 47.00 | 47.30 | 46.50 | 47.30 | +1.285% | 17,756 | -59.744% | |
| 2025-06-27 | 46.30 | 47.80 | 46.20 | 46.70 | +0.908% | 30,979 | -59.227% | |
| 2025-06-26 | 46.50 | 46.70 | 45.60 | 46.28 | +0.390% | 17,070 | -58.857% | |
| 2025-06-25 | 44.00 | 46.76 | 43.95 | 46.10 | +5.011% | 32,815 | -58.696% | |
| 2025-06-24 | 42.10 | 44.30 | 42.10 | 43.90 | +2.093% | 27,007 | -56.626% | |
| 2025-06-23 | 46.00 | 46.00 | 42.20 | 43.00 | -7.328% | 58,407 | -55.718% | |
| 2025-06-20 | 45.70 | 47.00 | 45.10 | 46.40 | +0.216% | 18,848 | -58.963% | |
| 2025-06-18 | 46.90 | 46.90 | 45.40 | 46.30 | -0.644% | 24,685 | -58.874% | |
| 2025-06-17 | 45.70 | 46.80 | 45.30 | 46.60 | +2.870% | 23,523 | -59.139% | |
| 2025-06-16 | 44.50 | 45.70 | 44.50 | 45.30 | -0.220% | 40,482 | -57.966% | |
| 2025-06-13 | 46.50 | 46.75 | 44.80 | 45.40 | -2.155% | 40,832 | -58.059% | |
| 2025-06-12 | 46.00 | 46.60 | 44.65 | 46.40 | -3.333% | 46,897 | -58.963% | |
| 2025-06-11 | 47.10 | 48.50 | 46.60 | 48.00 | 0.000% | 72,584 | -60.331% | |
| 2025-06-10 | 50.00 | 50.21 | 47.72 | 48.00 | -4.762% | 55,964 | -60.331% | |
| 2025-06-09 | 53.50 | 54.00 | 50.40 | 50.40 | -2.890% | 83,534 | -62.220% | |
| 2025-06-06 | 51.60 | 52.40 | 50.70 | 51.90 | -0.954% | 56,699 | -63.312% | |
| 2025-06-05 | 49.60 | 53.82 | 49.60 | 52.40 | +7.598% | 86,896 | -63.662% | |
| 2025-06-04 | 47.90 | 49.00 | 47.90 | 48.70 | +1.458% | 20,239 | -60.901% | |
| 2025-06-03 | 48.10 | 48.10 | 46.95 | 48.00 | -1.235% | 18,986 | -60.331% | |
| 2025-06-02 | 48.20 | 48.60 | 47.40 | 48.60 | +1.461% | 26,181 | -60.821% | |
| 2025-05-30 | 47.30 | 48.10 | 45.90 | 47.90 | +3.011% | 30,912 | -60.248% | |
| 2025-05-29 | 45.70 | 46.69 | 45.40 | 46.50 | -0.428% | 23,826 | -59.051% | |
| 2025-05-28 | 45.80 | 46.70 | 45.80 | 46.70 | +1.965% | 30,099 | -59.227% | |
| 2025-05-27 | 47.50 | 47.50 | 45.80 | 45.80 | -5.372% | 41,343 | -58.425% | |
| 2025-05-23 | 48.80 | 48.90 | 48.00 | 48.40 | +0.415% | 35,941 | -60.659% | |
| 2025-05-22 | 48.70 | 49.40 | 47.40 | 48.20 | -1.027% | 19,306 | -60.495% | |
| 2025-05-21 | 47.40 | 49.00 | 47.30 | 48.70 | +2.526% | 38,048 | -60.901% | |
| 2025-05-20 | 47.40 | 47.90 | 46.50 | 47.50 | -0.419% | 65,710 | -59.913% | |
| 2025-05-19 | 48.30 | 48.70 | 47.70 | 47.70 | +2.141% | 64,877 | -60.081% | |
| 2025-05-16 | 47.40 | 47.69 | 46.60 | 46.70 | -0.638% | 52,107 | -59.227% | |
| 2025-05-15 | 47.50 | 48.50 | 47.00 | 47.00 | -6.375% | 89,478 | -59.487% | |
| 2025-05-14 | 51.00 | 51.40 | 49.60 | 50.20 | -3.089% | 118,453 | -62.069% | |
| 2025-05-13 | 54.40 | 54.70 | 51.22 | 51.80 | -5.647% | 107,921 | -63.241% | |
| 2025-05-12 | 55.00 | 55.80 | 54.00 | 54.90 | -6.154% | 151,253 | -65.317% | |
| 2025-05-09 | 60.20 | 60.30 | 56.50 | 58.50 | -4.098% | 77,941 | -67.451% | |
| 2025-05-08 | 62.30 | 62.30 | 59.70 | 61.00 | -3.785% | 37,005 | -68.785% | |
| 2025-05-07 | 62.40 | 63.40 | 62.00 | 63.40 | +0.795% | 17,943 | -69.967% | |
| 2025-05-06 | 62.90 | 62.95 | 61.90 | 62.90 | +2.778% | 14,659 | -69.728% | |
| 2025-05-05 | 60.50 | 62.40 | 60.50 | 61.20 | +1.325% | 28,529 | -68.887% | |
| 2025-05-02 | 60.60 | 61.40 | 58.70 | 60.40 | -1.468% | 25,723 | -68.475% | |
| 2025-05-01 | 61.00 | 61.30 | 59.30 | 61.30 | +0.822% | 13,921 | -68.938% | |
| 2025-04-30 | 60.80 | 62.60 | 60.40 | 60.80 | +2.185% | 36,222 | -68.682% | |
| 2025-04-29 | 60.80 | 61.10 | 58.60 | 59.50 | -2.619% | 29,821 | -67.998% | |
| 2025-04-28 | 59.00 | 62.16 | 58.20 | 61.10 | +0.659% | 27,612 | -68.836% | |
| 2025-04-25 | 65.70 | 65.80 | 59.42 | 60.70 | -7.751% | 43,407 | -68.631% | |
| 2025-04-24 | 68.00 | 68.00 | 65.80 | 65.80 | -3.660% | 21,300 | -71.062% | |
| 2025-04-23 | 66.50 | 70.00 | 65.60 | 68.30 | -2.845% | 67,982 | -72.121% | |
| 2025-04-22 | 72.00 | 72.90 | 69.10 | 70.30 | -2.766% | 43,530 | -72.914% | |
| 2025-04-21 | 72.10 | 74.10 | 72.10 | 72.30 | +2.408% | 96,769 | -73.664% | |
| 2025-04-17 | 69.70 | 70.90 | 69.40 | 70.60 | -7.105% | 45,674 | -73.029% | |
| 2025-04-16 | 74.30 | 76.98 | 73.15 | 76.00 | +4.539% | 126,075 | -74.946% | |
| 2025-04-15 | 73.30 | 73.70 | 71.10 | 72.70 | +0.693% | 45,189 | -73.809% | |
| 2025-04-14 | 71.60 | 73.78 | 70.00 | 72.20 | 0.000% | 43,549 | -73.627% |