CVNY
YieldMax CVNA Option Income Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:28:05 PM EDT
17.75USD+2.100%(+0.37)13,877
16.82Bid18.76Ask1.94SpreadPre-marketOct 5, 2026 9:05:30 AM EDT
18.20USD+2.564%(+0.45)
CVNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.75 | 18.25 | 17.71 | 17.86 | +1.766% | 27,975 | 0.000% |
| 2026-10-01 | 18.00 | 18.00 | 16.69 | 17.55 | -1.182% | 35,906 | +1.766% |
| 2026-09-30 | 17.85 | 18.05 | 17.60 | 17.76 | -0.112% | 14,416 | +0.563% |
| 2026-09-29 | 17.20 | 18.08 | 17.20 | 17.78 | +3.998% | 25,624 | +0.450% |
| 2026-09-28 | 18.03 | 18.03 | 16.89 | 17.10 | -5.735% | 22,131 | +4.466% |
| 2026-09-25 | 18.02 | 18.20 | 17.76 | 18.14 | +1.028% | 9,693 | -1.525% |
| 2026-09-24 | 17.68 | 17.99 | 17.50 | 17.95 | -1.254% | 17,509 | -0.513% |
| 2026-09-23 | 18.43 | 18.43 | 17.65 | 18.18 | -1.586% | 25,652 | -1.760% |
| 2026-09-22 | 18.91 | 18.92 | 18.47 | 18.47 | -1.792% | 19,842 | -3.318% |
| 2026-09-21 | 18.61 | 18.89 | 18.42 | 18.81 | +2.952% | 52,526 | -5.051% |
| 2026-09-18 | 18.46 | 18.68 | 18.20 | 18.27 | -1.230% | 32,003 | -2.248% |
| 2026-09-17 | 18.63 | 18.89 | 18.47 | 18.50 | -0.058% | 18,429 | -3.450% |
| 2026-09-16 | 19.90 | 19.90 | 18.33 | 18.51 | -2.276% | 33,300 | -3.506% |
| 2026-09-15 | 19.90 | 19.90 | 18.94 | 18.94 | -4.601% | 22,870 | -5.702% |
| 2026-09-14 | 19.60 | 19.98 | 19.59 | 19.85 | +1.834% | 28,169 | -10.041% |
| 2026-09-11 | 19.85 | 19.89 | 19.43 | 19.50 | -0.787% | 32,786 | -8.391% |
| 2026-09-10 | 20.22 | 20.30 | 19.65 | 19.65 | -5.299% | 20,795 | -9.111% |
| 2026-09-09 | 20.99 | 20.99 | 20.65 | 20.75 | -0.813% | 31,994 | -13.928% |
| 2026-09-08 | 20.94 | 21.04 | 20.54 | 20.92 | +0.336% | 28,098 | -14.627% |
| 2026-09-04 | 20.53 | 21.02 | 20.30 | 20.85 | +1.488% | 31,265 | -14.341% |
| 2026-09-03 | 20.90 | 21.13 | 20.53 | 20.54 | -2.413% | 12,073 | -13.065% |
| 2026-09-02 | 20.40 | 21.20 | 20.40 | 21.05 | +3.141% | 39,722 | -15.163% |
| 2026-09-01 | 20.61 | 20.61 | 20.16 | 20.41 | -2.059% | 16,759 | -12.498% |
| 2026-08-31 | 20.84 | 20.95 | 20.48 | 20.84 | -0.208% | 27,601 | -14.299% |
| 2026-08-28 | 21.20 | 21.28 | 20.80 | 20.88 | -0.676% | 41,354 | -14.478% |
| 2026-08-27 | 21.07 | 21.38 | 20.98 | 21.03 | -1.219% | 14,694 | -15.056% |
| 2026-08-26 | 21.85 | 21.89 | 21.29 | 21.29 | -1.949% | 33,411 | -16.091% |
| 2026-08-25 | 21.00 | 21.82 | 21.00 | 21.71 | +3.405% | 34,450 | -17.727% |
| 2026-08-24 | 20.54 | 21.00 | 20.54 | 20.99 | +2.107% | 37,065 | -14.925% |
| 2026-08-21 | 21.03 | 21.03 | 20.31 | 20.56 | -1.431% | 46,103 | -13.132% |
| 2026-08-20 | 20.23 | 20.86 | 20.23 | 20.86 | -0.545% | 10,378 | -14.375% |
| 2026-08-19 | 20.45 | 21.00 | 20.12 | 20.97 | +6.986% | 27,332 | -14.842% |
| 2026-08-18 | 20.58 | 20.64 | 19.59 | 19.60 | -6.141% | 25,125 | -8.893% |
| 2026-08-17 | 22.15 | 22.15 | 20.89 | 20.89 | -5.561% | 18,072 | -14.487% |
| 2026-08-14 | 21.91 | 22.23 | 21.76 | 22.12 | +1.498% | 12,317 | -19.243% |
| 2026-08-13 | 21.59 | 22.03 | 21.48 | 21.79 | -0.181% | 10,470 | -18.033% |
| 2026-08-12 | 21.94 | 21.94 | 21.45 | 21.83 | +0.452% | 13,170 | -18.181% |
| 2026-08-11 | 22.06 | 22.06 | 21.20 | 21.73 | -2.255% | 11,203 | -17.811% |
| 2026-08-10 | 21.36 | 22.40 | 21.36 | 22.23 | +3.464% | 27,432 | -19.665% |
| 2026-08-07 | 21.00 | 21.79 | 21.00 | 21.49 | +3.245% | 18,333 | -16.882% |
| 2026-08-06 | 20.94 | 21.07 | 20.57 | 20.81 | -2.537% | 8,370 | -14.185% |
| 2026-08-05 | 21.41 | 21.50 | 21.18 | 21.35 | +2.008% | 27,304 | -16.361% |
| 2026-08-04 | 20.89 | 21.30 | 20.83 | 20.93 | +2.114% | 30,792 | -14.682% |
| 2026-08-03 | 19.90 | 20.50 | 19.73 | 20.50 | +5.453% | 13,350 | -12.878% |
| 2026-07-31 | 19.16 | 19.58 | 18.83 | 19.44 | +0.830% | 8,531 | -8.128% |
| 2026-07-30 | 18.43 | 19.30 | 17.96 | 19.28 | -7.263% | 44,297 | -7.365% |
| 2026-07-29 | 20.38 | 21.74 | 20.38 | 20.79 | +0.048% | 20,449 | -14.093% |
| 2026-07-28 | 20.20 | 20.84 | 19.64 | 20.78 | +3.641% | 24,946 | -14.052% |
| 2026-07-27 | 19.49 | 20.29 | 19.49 | 20.05 | +5.249% | 11,497 | -10.923% |
| 2026-07-24 | 19.11 | 19.23 | 18.76 | 19.05 | -0.418% | 13,804 | -6.247% |
| 2026-07-23 | 19.47 | 19.47 | 18.89 | 19.13 | -5.250% | 12,603 | -6.639% |
| 2026-07-22 | 20.56 | 20.56 | 20.16 | 20.19 | -3.165% | 11,405 | -11.540% |
| 2026-07-21 | 20.46 | 20.89 | 20.28 | 20.85 | +1.906% | 11,243 | -14.341% |
| 2026-07-20 | 21.59 | 21.59 | 20.45 | 20.46 | -4.660% | 20,472 | -12.708% |
| 2026-07-17 | 21.63 | 21.90 | 21.46 | 21.46 | -2.277% | 10,574 | -16.775% |
| 2026-07-16 | 22.09 | 22.48 | 21.67 | 21.96 | -1.480% | 10,701 | -18.670% |
| 2026-07-15 | 22.25 | 22.43 | 22.19 | 22.29 | -0.471% | 23,063 | -19.874% |
| 2026-07-14 | 21.55 | 22.48 | 21.43 | 22.40 | +6.190% | 11,298 | -20.252% |
| 2026-07-13 | 20.52 | 21.56 | 20.52 | 21.09 | -0.936% | 19,301 | -15.315% |
| 2026-07-10 | 21.97 | 21.97 | 21.29 | 21.29 | -0.888% | 20,527 | -16.108% |
| 2026-07-09 | 21.00 | 21.64 | 21.00 | 21.48 | -0.693% | 27,073 | -16.853% |
| 2026-07-08 | 21.53 | 21.63 | 20.92 | 21.63 | +0.093% | 14,857 | -17.429% |
| 2026-07-07 | 22.53 | 22.53 | 21.61 | 21.61 | -3.397% | 7,899 | -17.353% |
| 2026-07-06 | 21.92 | 22.48 | 21.92 | 22.37 | +2.333% | 8,354 | -20.161% |
| 2026-07-02 | 21.76 | 22.19 | 21.65 | 21.86 | -1.122% | 26,542 | -18.298% |
| 2026-07-01 | 21.63 | 22.68 | 21.63 | 22.11 | +1.928% | 9,222 | -19.215% |
| 2026-06-30 | 20.88 | 21.69 | 20.72 | 21.69 | +2.796% | 8,543 | -17.658% |
| 2026-06-29 | 21.14 | 21.64 | 20.98 | 21.10 | +3.584% | 40,614 | -15.355% |
| 2026-06-26 | 21.35 | 21.51 | 20.37 | 20.37 | -5.607% | 37,178 | -12.322% |
| 2026-06-25 | 22.25 | 22.25 | 21.52 | 21.58 | -2.880% | 16,091 | -17.238% |
| 2026-06-24 | 21.51 | 22.30 | 21.51 | 22.22 | +3.357% | 14,776 | -19.622% |
| 2026-06-23 | 21.80 | 22.02 | 21.50 | 21.50 | -2.316% | 19,632 | -16.923% |
| 2026-06-22 | 22.03 | 22.43 | 21.84 | 22.01 | -0.118% | 13,477 | -18.848% |
| 2026-06-18 | 21.41 | 22.23 | 21.41 | 22.03 | +2.341% | 31,647 | -18.943% |
| 2026-06-17 | 22.22 | 22.42 | 21.30 | 21.53 | -6.432% | 33,987 | -17.046% |
| 2026-06-16 | 23.47 | 23.47 | 22.86 | 23.01 | +0.788% | 8,460 | -22.382% |
| 2026-06-15 | 22.22 | 23.33 | 22.22 | 22.83 | +5.787% | 56,457 | -21.770% |
| 2026-06-12 | 22.28 | 22.36 | 21.47 | 21.58 | -3.526% | 28,602 | -17.243% |
| 2026-06-11 | 22.24 | 22.37 | 21.93 | 22.37 | -0.885% | 34,450 | -20.161% |
| 2026-06-10 | 23.00 | 23.27 | 22.50 | 22.57 | -2.409% | 11,268 | -20.867% |
| 2026-06-09 | 23.50 | 24.23 | 22.61 | 23.13 | -0.443% | 51,216 | -22.774% |
| 2026-06-08 | 22.33 | 23.24 | 22.33 | 23.23 | +3.381% | 29,444 | -23.116% |
| 2026-06-05 | 21.96 | 22.55 | 21.90 | 22.47 | +1.217% | 26,807 | -20.516% |
| 2026-06-04 | 21.48 | 22.21 | 21.48 | 22.20 | +2.406% | 15,874 | -19.549% |
| 2026-06-03 | 21.98 | 21.98 | 20.95 | 21.68 | -2.952% | 23,782 | -17.613% |
| 2026-06-02 | 22.86 | 23.02 | 21.91 | 22.34 | -6.508% | 78,605 | -20.045% |
| 2026-06-01 | 24.02 | 24.02 | 23.33 | 23.89 | -2.813% | 36,519 | -25.249% |
| 2026-05-29 | 24.81 | 24.81 | 24.10 | 24.58 | -0.181% | 19,395 | -27.352% |
| 2026-05-28 | 24.11 | 25.07 | 23.89 | 24.63 | -1.327% | 47,958 | -27.483% |
| 2026-05-27 | 23.72 | 25.02 | 23.72 | 24.96 | +4.044% | 230,450 | -28.446% |
| 2026-05-26 | 23.86 | 25.01 | 23.86 | 23.99 | +2.740% | 50,655 | -25.552% |
| 2026-05-22 | 22.39 | 23.35 | 22.39 | 23.35 | +4.835% | 24,905 | -23.512% |
| 2026-05-21 | 22.01 | 22.59 | 22.00 | 22.27 | -3.118% | 31,550 | -19.814% |
| 2026-05-20 | 22.50 | 23.34 | 21.66 | 22.99 | +2.979% | 50,692 | -22.314% |
| 2026-05-19 | 23.17 | 23.20 | 21.78 | 22.32 | -4.227% | 44,923 | -20.000% |
| 2026-05-18 | 24.99 | 24.99 | 23.18 | 23.31 | -1.603% | 25,231 | -23.381% |
| 2026-05-15 | 23.53 | 24.30 | 23.24 | 23.69 | -2.630% | 25,061 | -24.610% |
| 2026-05-14 | 24.43 | 24.47 | 23.99 | 24.33 | -2.420% | 37,230 | -26.593% |
| 2026-05-13 | 26.36 | 26.36 | 24.68 | 24.93 | -4.835% | 68,642 | -28.369% |
| 2026-05-12 | 26.80 | 26.80 | 26.10 | 26.20 | -2.055% | 20,287 | -31.833% |
| 2026-05-11 | 27.11 | 27.32 | 26.34 | 26.75 | -2.798% | 95,732 | -33.234% |
| 2026-05-08 | 27.81 | 28.00 | 27.35 | 27.52 | -0.140% | 37,049 | -35.102% |
| 2026-05-07 | 27.27 | 27.71 | 27.24 | 27.56 | -0.474% | 22,183 | -35.193% |
| 2026-05-06 | 28.00 | 28.14 | 27.25 | 27.69 | +2.321% | 47,816 | -35.500% |
| 2026-05-05 | 26.91 | 27.82 | 26.91 | 27.06 | +0.564% | 37,410 | -34.003% |
| 2026-05-04 | 27.24 | 27.24 | 26.43 | 26.91 | -0.701% | 41,305 | -33.631% |
| 2026-05-01 | 28.07 | 28.07 | 26.84 | 27.10 | -3.214% | 48,167 | -34.096% |
| 2026-04-30 | 29.17 | 29.17 | 26.54 | 28.00 | -1.547% | 49,892 | -36.214% |
| 2026-04-29 | 28.95 | 29.23 | 28.26 | 28.44 | -1.524% | 55,816 | -37.201% |
| 2026-04-28 | 28.56 | 29.04 | 28.19 | 28.88 | -0.722% | 20,214 | -38.158% |
| 2026-04-27 | 29.29 | 29.29 | 28.63 | 29.09 | +0.623% | 19,084 | -38.604% |
| 2026-04-24 | 29.09 | 29.10 | 28.28 | 28.91 | +0.465% | 31,244 | -38.222% |
| 2026-04-23 | 29.34 | 29.34 | 28.50 | 28.78 | -4.559% | 34,755 | -37.935% |
| 2026-04-22 | 29.71 | 30.16 | 29.47 | 30.15 | +3.488% | 89,805 | -40.764% |
| 2026-04-21 | 29.60 | 29.90 | 29.03 | 29.13 | -0.564% | 22,829 | -38.699% |
| 2026-04-20 | 28.36 | 29.31 | 28.23 | 29.30 | +3.009% | 31,745 | -39.044% |
| 2026-04-17 | 26.94 | 28.99 | 26.94 | 28.44 | +6.172% | 40,383 | -37.210% |
| 2026-04-16 | 27.40 | 27.40 | 26.50 | 26.79 | -3.947% | 26,748 | -33.335% |
| 2026-04-15 | 28.43 | 28.90 | 27.89 | 27.89 | -0.759% | 50,769 | -35.966% |
| 2026-04-14 | 27.50 | 28.80 | 27.50 | 28.10 | +4.023% | 21,867 | -36.452% |
| 2026-04-13 | 25.69 | 27.02 | 25.65 | 27.02 | +4.965% | 18,059 | -33.896% |
| 2026-04-10 | 25.60 | 25.83 | 25.32 | 25.74 | +1.536% | 12,136 | -30.614% |
| 2026-04-09 | 25.39 | 25.56 | 24.75 | 25.35 | -3.500% | 8,763 | -29.548% |
| 2026-04-08 | 26.39 | 26.68 | 26.00 | 26.27 | +4.787% | 12,021 | -32.014% |
| 2026-04-07 | 24.71 | 25.09 | 24.46 | 25.07 | +0.280% | 4,244 | -28.759% |
| 2026-04-06 | 24.33 | 25.00 | 24.33 | 25.00 | +1.338% | 23,557 | -28.560% |
| 2026-04-02 | 23.83 | 24.86 | 23.70 | 24.67 | -0.202% | 11,692 | -27.604% |
| 2026-04-01 | 25.25 | 25.25 | 23.76 | 24.72 | -0.363% | 15,231 | -27.751% |
| 2026-03-31 | 23.80 | 24.90 | 23.21 | 24.81 | +6.572% | 11,408 | -28.013% |
| 2026-03-30 | 24.00 | 24.20 | 22.07 | 23.28 | -3.040% | 24,069 | -23.282% |
| 2026-03-27 | 23.95 | 24.27 | 23.80 | 24.01 | -0.253% | 11,210 | -25.614% |
| 2026-03-26 | 23.87 | 24.07 | 23.56 | 24.07 | -2.743% | 1,491 | -25.803% |
| 2026-03-25 | 24.74 | 24.86 | 24.42 | 24.75 | +2.442% | 5,394 | -27.838% |
| 2026-03-24 | 23.99 | 24.48 | 23.61 | 24.16 | 0.000% | 10,029 | -26.076% |
| 2026-03-23 | 23.48 | 24.67 | 23.48 | 24.16 | +4.589% | 23,901 | -26.076% |
| 2026-03-20 | 23.56 | 23.63 | 22.92 | 23.10 | -3.226% | 14,323 | -22.684% |
| 2026-03-19 | 23.28 | 23.99 | 22.57 | 23.87 | -0.838% | 13,947 | -25.178% |
| 2026-03-18 | 25.48 | 25.48 | 24.00 | 24.07 | -5.117% | 9,209 | -25.805% |
| 2026-03-17 | 25.07 | 25.75 | 25.07 | 25.37 | +1.197% | 32,605 | -29.602% |
| 2026-03-16 | 24.82 | 25.55 | 24.82 | 25.07 | +2.620% | 11,859 | -28.759% |
| 2026-03-13 | 24.29 | 24.60 | 23.79 | 24.43 | +2.047% | 11,171 | -26.893% |
| 2026-03-12 | 25.07 | 25.07 | 23.94 | 23.94 | -5.859% | 10,997 | -25.397% |
| 2026-03-11 | 26.04 | 26.71 | 25.32 | 25.43 | -3.124% | 16,364 | -29.768% |
| 2026-03-10 | 26.68 | 26.81 | 25.88 | 26.25 | -1.427% | 12,967 | -31.962% |
| 2026-03-09 | 25.34 | 26.63 | 25.05 | 26.63 | +2.779% | 8,146 | -32.933% |
| 2026-03-06 | 26.03 | 26.41 | 25.73 | 25.91 | -3.465% | 12,668 | -31.069% |
| 2026-03-05 | 25.40 | 26.99 | 25.40 | 26.84 | +2.565% | 12,096 | -33.458% |
| 2026-03-04 | 26.79 | 26.97 | 26.17 | 26.17 | -0.737% | 11,818 | -31.751% |
| 2026-03-03 | 26.30 | 26.60 | 24.59 | 26.36 | -1.959% | 12,597 | -32.254% |
| 2026-03-02 | 26.56 | 27.09 | 26.32 | 26.89 | -2.643% | 15,063 | -33.581% |
| 2026-02-27 | 28.09 | 28.39 | 26.52 | 27.62 | -3.629% | 454,880 | -35.337% |
| 2026-02-26 | 27.51 | 28.76 | 27.51 | 28.66 | +2.357% | 48,215 | -37.683% |
| 2026-02-25 | 27.28 | 28.21 | 27.28 | 28.00 | +1.523% | 39,040 | -36.214% |
| 2026-02-24 | 27.51 | 28.36 | 27.38 | 27.58 | +0.145% | 32,590 | -35.243% |
| 2026-02-23 | 27.89 | 28.07 | 26.54 | 27.54 | -1.993% | 89,877 | -35.149% |
| 2026-02-20 | 27.37 | 28.50 | 26.81 | 28.10 | +1.812% | 22,101 | -36.441% |
| 2026-02-19 | 28.12 | 28.99 | 26.45 | 27.60 | -7.196% | 54,560 | -35.290% |
| 2026-02-18 | 28.31 | 30.09 | 28.31 | 29.74 | +2.658% | 45,411 | -39.946% |
| 2026-02-17 | 28.00 | 28.97 | 27.85 | 28.97 | +1.223% | 34,017 | -38.350% |
| 2026-02-13 | 28.32 | 29.12 | 27.92 | 28.62 | +0.386% | 34,924 | -37.596% |
| 2026-02-12 | 30.06 | 30.40 | 27.51 | 28.51 | -6.063% | 36,585 | -37.355% |
| 2026-02-11 | 32.50 | 32.50 | 29.11 | 30.35 | -6.360% | 48,136 | -41.153% |
| 2026-02-10 | 34.00 | 34.15 | 32.35 | 32.41 | -3.567% | 48,849 | -44.896% |
| 2026-02-09 | 33.29 | 33.92 | 32.55 | 33.61 | +2.783% | 80,667 | -46.861% |
| 2026-02-06 | 32.14 | 33.78 | 32.14 | 32.70 | +2.992% | 94,210 | -45.382% |
| 2026-02-05 | 31.67 | 32.44 | 30.22 | 31.75 | -3.933% | 54,696 | -43.748% |
| 2026-02-04 | 33.75 | 33.85 | 31.00 | 33.05 | -3.700% | 67,059 | -45.961% |
| 2026-02-03 | 33.97 | 34.49 | 33.09 | 34.32 | +1.448% | 22,542 | -47.960% |
| 2026-02-02 | 32.64 | 34.65 | 32.64 | 33.83 | +1.775% | 28,647 | -47.207% |
| 2026-01-30 | 35.06 | 35.10 | 33.06 | 33.24 | -6.208% | 49,011 | -46.270% |
| 2026-01-29 | 36.15 | 36.73 | 34.24 | 35.44 | +3.565% | 42,853 | -49.605% |
| 2026-01-28 | 39.61 | 39.71 | 31.56 | 34.22 | -13.825% | 212,893 | -47.808% |
| 2026-01-27 | 38.97 | 40.17 | 38.89 | 39.71 | +0.812% | 57,655 | -55.024% |
| 2026-01-26 | 39.36 | 40.07 | 39.15 | 39.39 | 0.000% | 55,306 | -54.659% |
| 2026-01-23 | 39.50 | 40.25 | 38.70 | 39.39 | -0.681% | 39,519 | -54.659% |
| 2026-01-22 | 38.76 | 39.72 | 38.76 | 39.66 | +3.093% | 31,468 | -54.967% |
| 2026-01-21 | 37.67 | 38.72 | 37.67 | 38.47 | +2.505% | 21,103 | -53.574% |
| 2026-01-20 | 36.99 | 38.20 | 36.64 | 37.53 | +0.214% | 49,808 | -52.411% |
| 2026-01-16 | 39.05 | 39.20 | 37.45 | 37.45 | -4.195% | 19,335 | -52.310% |
| 2026-01-15 | 38.78 | 39.59 | 38.71 | 39.09 | -0.281% | 19,571 | -54.311% |
| 2026-01-14 | 39.50 | 40.00 | 38.50 | 39.20 | -1.582% | 22,770 | -54.439% |
| 2026-01-13 | 39.75 | 39.89 | 38.78 | 39.83 | +1.659% | 30,225 | -55.159% |
| 2026-01-12 | 38.69 | 39.75 | 38.69 | 39.18 | +0.179% | 45,843 | -54.416% |
| 2026-01-09 | 37.97 | 39.32 | 37.97 | 39.11 | +3.193% | 23,880 | -54.334% |
| 2026-01-08 | 38.70 | 38.74 | 36.95 | 37.90 | -2.445% | 29,741 | -52.876% |
| 2026-01-07 | 38.00 | 38.89 | 38.00 | 38.85 | +1.915% | 35,040 | -54.028% |
| 2026-01-06 | 37.22 | 38.12 | 37.10 | 38.12 | +2.860% | 17,962 | -53.148% |
| 2026-01-05 | 35.00 | 37.41 | 34.96 | 37.06 | +6.311% | 71,572 | -51.808% |
| 2026-01-02 | 36.80 | 36.80 | 34.16 | 34.86 | -5.452% | 97,934 | -48.766% |
| 2025-12-31 | 37.48 | 37.52 | 36.87 | 36.87 | -1.628% | 45,759 | -51.560% |
| 2025-12-30 | 37.93 | 38.02 | 37.48 | 37.48 | -1.472% | 29,660 | -52.348% |
| 2025-12-29 | 37.90 | 38.22 | 37.60 | 38.04 | -0.157% | 49,138 | -53.049% |
| 2025-12-26 | 38.53 | 38.77 | 38.00 | 38.10 | -2.107% | 42,354 | -53.123% |
| 2025-12-24 | 38.47 | 39.00 | 38.36 | 38.92 | +1.117% | 82,269 | -54.111% |
| 2025-12-23 | 38.06 | 38.72 | 37.50 | 38.49 | +0.865% | 85,837 | -53.598% |
| 2025-12-22 | 39.73 | 39.87 | 38.02 | 38.16 | -3.734% | 287,586 | -53.197% |
| 2025-12-19 | 40.65 | 41.20 | 39.58 | 39.64 | -1.833% | 104,515 | -54.945% |
| 2025-12-18 | 39.08 | 40.67 | 39.08 | 40.38 | +0.099% | 99,534 | -55.770% |
| 2025-12-17 | 41.35 | 41.52 | 40.20 | 40.34 | -1.897% | 332,091 | -55.726% |
| 2025-12-16 | 40.28 | 41.40 | 40.28 | 41.12 | +2.085% | 66,782 | -56.566% |
| 2025-12-15 | 41.45 | 41.74 | 39.94 | 40.28 | -1.419% | 74,317 | -55.660% |
| 2025-12-12 | 42.22 | 42.78 | 40.64 | 40.86 | -3.290% | 71,850 | -56.290% |
| 2025-12-11 | 42.00 | 42.25 | 41.01 | 42.25 | -0.984% | 72,202 | -57.728% |
| 2025-12-10 | 41.66 | 43.18 | 41.37 | 42.67 | +2.253% | 180,638 | -58.144% |
| 2025-12-09 | 40.52 | 41.77 | 40.06 | 41.73 | +2.506% | 60,165 | -57.201% |
| 2025-12-08 | 40.00 | 41.69 | 38.80 | 40.71 | +9.494% | 83,264 | -56.129% |
| 2025-12-05 | 37.16 | 37.60 | 36.75 | 37.18 | +0.719% | 46,632 | -51.963% |
| 2025-12-04 | 37.50 | 37.50 | 36.01 | 36.91 | -1.298% | 18,501 | -51.618% |
| 2025-12-03 | 36.16 | 38.20 | 36.16 | 37.40 | +2.019% | 53,489 | -52.246% |
| 2025-12-02 | 35.96 | 37.37 | 35.74 | 36.66 | +1.975% | 27,491 | -51.282% |
| 2025-12-01 | 35.28 | 36.45 | 35.28 | 35.95 | +0.700% | 40,045 | -50.320% |
| 2025-11-28 | 34.52 | 35.84 | 34.46 | 35.70 | +2.000% | 17,098 | -49.972% |
| 2025-11-26 | 34.88 | 35.40 | 34.58 | 35.00 | +2.005% | 22,644 | -48.971% |
| 2025-11-25 | 32.68 | 34.38 | 32.68 | 34.31 | +4.737% | 21,711 | -47.948% |
| 2025-11-24 | 31.50 | 33.08 | 31.50 | 32.76 | +5.712% | 94,113 | -45.482% |
| 2025-11-21 | 31.41 | 32.34 | 30.68 | 30.99 | -1.744% | 50,550 | -42.369% |
| 2025-11-20 | 33.36 | 33.36 | 31.00 | 31.54 | -4.713% | 48,392 | -43.373% |
| 2025-11-19 | 32.81 | 33.33 | 32.45 | 33.10 | +3.341% | 21,942 | -46.042% |
| 2025-11-18 | 31.81 | 32.82 | 31.45 | 32.03 | -1.325% | 12,557 | -44.240% |
| 2025-11-17 | 31.75 | 33.47 | 31.75 | 32.46 | +0.807% | 27,017 | -44.978% |
| 2025-11-14 | 31.29 | 33.20 | 31.02 | 32.20 | -0.587% | 25,788 | -44.534% |
| 2025-11-13 | 32.48 | 32.67 | 32.03 | 32.39 | -2.733% | 31,246 | -44.860% |
| 2025-11-12 | 33.80 | 34.84 | 33.30 | 33.30 | -0.448% | 17,269 | -46.366% |
| 2025-11-11 | 33.18 | 33.52 | 32.79 | 33.45 | +1.703% | 18,272 | -46.607% |
| 2025-11-10 | 31.82 | 33.30 | 31.82 | 32.89 | +4.247% | 26,755 | -45.698% |
| 2025-11-07 | 29.55 | 31.77 | 29.55 | 31.55 | +3.612% | 24,494 | -43.391% |
| 2025-11-06 | 32.05 | 32.28 | 30.21 | 30.45 | -6.163% | 45,551 | -41.346% |
| 2025-11-05 | 32.45 | 33.65 | 32.43 | 32.45 | +0.006% | 19,723 | -44.961% |
| 2025-11-04 | 33.03 | 33.54 | 32.41 | 32.45 | -4.199% | 27,526 | -44.958% |
| 2025-11-03 | 32.13 | 34.13 | 31.93 | 33.87 | +5.910% | 34,610 | -47.269% |
| 2025-10-31 | 32.11 | 32.28 | 31.42 | 31.98 | +0.377% | 51,505 | -44.153% |
| 2025-10-30 | 32.93 | 33.86 | 31.65 | 31.86 | -13.751% | 67,711 | -43.942% |
| 2025-10-29 | 37.56 | 37.90 | 36.32 | 36.94 | -0.780% | 64,062 | -51.651% |
| 2025-10-28 | 37.76 | 38.22 | 37.12 | 37.23 | +2.280% | 43,277 | -52.028% |
| 2025-10-27 | 36.46 | 37.38 | 36.30 | 36.40 | -0.301% | 193,547 | -50.934% |
| 2025-10-24 | 35.40 | 36.69 | 35.40 | 36.51 | +2.585% | 68,490 | -51.082% |
| 2025-10-23 | 32.86 | 35.59 | 32.86 | 35.59 | +3.279% | 24,211 | -49.817% |
| 2025-10-22 | 37.18 | 37.18 | 32.83 | 34.46 | -6.486% | 36,884 | -48.172% |
| 2025-10-21 | 36.02 | 37.29 | 36.02 | 36.85 | +3.832% | 24,278 | -51.533% |
| 2025-10-20 | 35.36 | 35.62 | 34.21 | 35.49 | +0.996% | 100,585 | -49.676% |
| 2025-10-17 | 35.97 | 36.41 | 34.16 | 35.14 | -2.821% | 48,273 | -49.175% |
| 2025-10-16 | 36.54 | 37.51 | 35.87 | 36.16 | -5.907% | 39,544 | -50.608% |
| 2025-10-15 | 38.50 | 38.79 | 37.81 | 38.43 | +2.371% | 105,927 | -53.526% |
| 2025-10-14 | 35.50 | 37.76 | 35.38 | 37.54 | +2.011% | 43,595 | -52.424% |
| 2025-10-13 | 36.76 | 37.06 | 35.86 | 36.80 | +2.621% | 38,676 | -51.467% |
| 2025-10-10 | 38.50 | 38.98 | 35.41 | 35.86 | -7.815% | 57,753 | -50.195% |
| 2025-10-09 | 39.15 | 39.15 | 37.50 | 38.90 | -0.205% | 31,417 | -54.087% |
| 2025-10-08 | 40.04 | 40.10 | 38.88 | 38.98 | -2.281% | 31,085 | -54.182% |
| 2025-10-07 | 39.70 | 40.25 | 39.00 | 39.89 | +0.504% | 23,083 | -55.227% |
| 2025-10-06 | 40.84 | 40.84 | 39.48 | 39.69 | -1.613% | 45,341 | -55.001% |
| 2025-10-03 | 42.18 | 42.18 | 40.02 | 40.34 | -3.652% | 34,704 | -55.727% |
| 2025-10-02 | 42.40 | 42.40 | 41.69 | 41.87 | -0.191% | 14,399 | -57.344% |
| 2025-10-01 | 41.22 | 42.34 | 40.61 | 41.95 | +4.120% | 35,805 | -57.426% |
| 2025-09-30 | 41.36 | 42.00 | 40.05 | 40.29 | -3.589% | 14,827 | -55.671% |
| 2025-09-29 | 39.92 | 41.83 | 39.92 | 41.79 | +5.318% | 35,167 | -57.263% |
| 2025-09-26 | 39.62 | 39.90 | 39.00 | 39.68 | -0.251% | 16,981 | -54.990% |
| 2025-09-25 | 39.33 | 40.49 | 38.50 | 39.78 | -0.649% | 35,534 | -55.103% |
| 2025-09-24 | 40.29 | 40.67 | 39.75 | 40.04 | -0.719% | 38,729 | -55.395% |
| 2025-09-23 | 41.45 | 41.76 | 40.33 | 40.33 | -2.443% | 23,433 | -55.715% |
| 2025-09-22 | 41.44 | 41.55 | 40.90 | 41.34 | -0.313% | 55,871 | -56.797% |
| 2025-09-19 | 39.84 | 41.59 | 39.84 | 41.47 | +3.288% | 112,249 | -56.933% |
| 2025-09-18 | 41.00 | 41.85 | 40.13 | 40.15 | -5.128% | 84,769 | -55.517% |
| 2025-09-17 | 41.40 | 42.52 | 41.30 | 42.32 | +2.644% | 131,672 | -57.798% |
| 2025-09-16 | 41.45 | 41.45 | 40.70 | 41.23 | -0.145% | 53,551 | -56.682% |
| 2025-09-15 | 41.19 | 41.59 | 40.74 | 41.29 | +0.732% | 76,949 | -56.745% |
| 2025-09-12 | 40.18 | 41.62 | 39.75 | 40.99 | +1.965% | 41,526 | -56.428% |
| 2025-09-11 | 41.45 | 41.45 | 40.00 | 40.20 | -2.023% | 21,490 | -55.572% |
| 2025-09-10 | 42.29 | 42.30 | 40.75 | 41.03 | -1.607% | 31,124 | -56.471% |
| 2025-09-09 | 41.70 | 41.90 | 41.40 | 41.70 | 0.000% | 13,760 | -57.170% |
| 2025-09-08 | 41.54 | 42.06 | 41.13 | 41.70 | +0.846% | 10,788 | -57.170% |
| 2025-09-05 | 41.05 | 42.19 | 40.30 | 41.35 | 0.000% | 17,640 | -56.808% |
| 2025-09-04 | 40.44 | 41.58 | 40.26 | 41.35 | +1.522% | 21,703 | -56.808% |
| 2025-09-03 | 41.22 | 41.49 | 40.42 | 40.73 | -0.876% | 15,275 | -56.150% |
| 2025-09-02 | 40.80 | 41.21 | 39.97 | 41.09 | -1.226% | 25,770 | -56.534% |
| 2025-08-29 | 42.00 | 42.00 | 40.99 | 41.60 | -0.192% | 20,208 | -57.067% |
| 2025-08-28 | 41.15 | 41.80 | 41.15 | 41.68 | +1.659% | 8,449 | -57.150% |
| 2025-08-27 | 41.14 | 41.43 | 41.00 | 41.00 | -0.654% | 19,963 | -56.439% |
| 2025-08-26 | 40.31 | 41.27 | 40.08 | 41.27 | +2.255% | 29,092 | -56.724% |
| 2025-08-25 | 39.88 | 40.89 | 39.68 | 40.36 | +0.598% | 55,333 | -55.748% |
| 2025-08-22 | 37.95 | 40.45 | 37.95 | 40.12 | +4.670% | 104,756 | -55.484% |
| 2025-08-21 | 37.65 | 38.72 | 37.64 | 38.33 | -6.512% | 54,847 | -53.405% |
| 2025-08-20 | 39.64 | 41.24 | 38.70 | 41.00 | -1.300% | 155,147 | -56.439% |
| 2025-08-19 | 42.83 | 42.94 | 41.23 | 41.54 | -2.603% | 32,900 | -57.005% |
| 2025-08-18 | 42.15 | 43.15 | 42.01 | 42.65 | +1.985% | 128,928 | -58.124% |
| 2025-08-15 | 41.49 | 41.90 | 40.77 | 41.82 | +2.224% | 15,883 | -57.293% |
| 2025-08-14 | 41.70 | 41.73 | 40.88 | 40.91 | -2.363% | 12,374 | -56.343% |
| 2025-08-13 | 41.77 | 41.97 | 41.01 | 41.90 | +1.798% | 18,688 | -57.375% |
| 2025-08-12 | 41.73 | 42.22 | 40.30 | 41.16 | -0.073% | 28,476 | -56.608% |
| 2025-08-11 | 41.74 | 41.74 | 40.67 | 41.19 | -0.914% | 32,005 | -56.640% |
| 2025-08-08 | 42.28 | 42.28 | 40.77 | 41.57 | -2.418% | 29,102 | -57.036% |
| 2025-08-07 | 43.33 | 43.33 | 41.99 | 42.60 | +0.733% | 10,827 | -58.075% |
| 2025-08-06 | 41.83 | 42.40 | 41.16 | 42.29 | +1.124% | 15,354 | -57.768% |
| 2025-08-05 | 43.09 | 43.78 | 41.20 | 41.82 | -2.449% | 45,663 | -57.293% |
| 2025-08-04 | 43.69 | 44.00 | 42.05 | 42.87 | -2.168% | 44,790 | -58.339% |
| 2025-08-01 | 44.81 | 45.16 | 43.26 | 43.82 | -4.198% | 45,501 | -59.242% |
| 2025-07-31 | 43.48 | 47.18 | 43.48 | 45.74 | +12.688% | 248,841 | -60.953% |
| 2025-07-30 | 40.80 | 41.26 | 40.02 | 40.59 | -0.334% | 95,154 | -55.999% |
| 2025-07-29 | 40.88 | 41.50 | 39.90 | 40.73 | +0.014% | 30,127 | -56.146% |
| 2025-07-28 | 40.44 | 41.17 | 40.44 | 40.72 | +0.049% | 60,239 | -56.139% |
| 2025-07-25 | 40.40 | 41.05 | 40.01 | 40.70 | +2.287% | 267,133 | -56.118% |
| 2025-07-24 | 41.08 | 41.33 | 39.75 | 39.79 | -8.255% | 59,162 | -55.114% |
| 2025-07-23 | 42.79 | 43.60 | 42.38 | 43.37 | -0.207% | 95,901 | -58.819% |
| 2025-07-22 | 43.46 | 43.69 | 42.12 | 43.46 | 0.000% | 51,756 | -58.905% |
| 2025-07-21 | 44.20 | 44.20 | 43.14 | 43.46 | -0.822% | 108,828 | -58.905% |
| 2025-07-18 | 44.02 | 44.38 | 42.75 | 43.82 | -0.296% | 74,070 | -59.242% |
| 2025-07-17 | 44.53 | 45.02 | 43.64 | 43.95 | -1.302% | 37,776 | -59.363% |
| 2025-07-16 | 43.84 | 44.85 | 43.84 | 44.53 | +1.228% | 46,738 | -59.892% |
| 2025-07-15 | 43.59 | 43.99 | 42.72 | 43.99 | +0.918% | 36,898 | -59.400% |
| 2025-07-14 | 43.31 | 44.47 | 43.27 | 43.59 | +1.113% | 45,652 | -59.027% |
| 2025-07-11 | 43.07 | 44.17 | 43.05 | 43.11 | -0.508% | 35,022 | -58.571% |
| 2025-07-10 | 44.18 | 44.65 | 43.33 | 43.33 | -1.746% | 28,511 | -58.781% |
| 2025-07-09 | 43.71 | 44.26 | 43.11 | 44.10 | +1.403% | 18,253 | -59.501% |
| 2025-07-08 | 44.74 | 45.25 | 43.01 | 43.49 | -2.598% | 49,101 | -58.933% |
| 2025-07-07 | 43.67 | 44.75 | 43.54 | 44.65 | +2.314% | 66,193 | -60.000% |
| 2025-07-03 | 42.85 | 43.80 | 42.85 | 43.64 | +1.089% | 49,648 | -59.074% |
| 2025-07-02 | 42.61 | 43.67 | 42.61 | 43.17 | +1.219% | 81,439 | -58.629% |
| 2025-07-01 | 42.22 | 43.23 | 42.14 | 42.65 | +0.400% | 121,913 | -58.124% |
| 2025-06-30 | 41.10 | 42.67 | 41.10 | 42.48 | +4.169% | 204,251 | -57.957% |
| 2025-06-27 | 39.58 | 41.20 | 39.58 | 40.78 | +3.110% | 142,890 | -56.204% |
| 2025-06-26 | 40.71 | 40.98 | 39.51 | 39.55 | -7.268% | 133,616 | -54.842% |
| 2025-06-25 | 43.51 | 43.59 | 42.01 | 42.65 | -1.977% | 299,095 | -58.124% |
| 2025-06-24 | 44.50 | 44.50 | 43.13 | 43.51 | +1.659% | 224,945 | -58.952% |
| 2025-06-23 | 42.67 | 43.30 | 41.81 | 42.80 | +0.234% | 295,405 | -58.271% |
| 2025-06-20 | 42.23 | 43.02 | 41.68 | 42.70 | +2.300% | 111,618 | -58.173% |
| 2025-06-18 | 39.90 | 41.74 | 39.80 | 41.74 | +3.831% | 51,690 | -57.211% |
| 2025-06-17 | 39.54 | 40.27 | 39.39 | 40.20 | +1.618% | 41,071 | -55.572% |
| 2025-06-16 | 41.58 | 41.58 | 38.86 | 39.56 | -2.297% | 100,415 | -54.853% |
| 2025-06-13 | 41.52 | 42.28 | 40.23 | 40.49 | -6.295% | 111,523 | -55.890% |
| 2025-06-12 | 45.38 | 45.45 | 43.09 | 43.21 | -5.593% | 79,566 | -58.667% |
| 2025-06-11 | 45.73 | 45.91 | 44.92 | 45.77 | +1.038% | 36,223 | -60.979% |
| 2025-06-10 | 46.50 | 46.50 | 44.60 | 45.30 | -0.286% | 33,863 | -60.574% |
| 2025-06-09 | 45.00 | 45.88 | 44.20 | 45.43 | -0.044% | 60,635 | -60.687% |
| 2025-06-06 | 46.49 | 46.55 | 45.31 | 45.45 | -0.394% | 46,648 | -60.704% |
| 2025-06-05 | 46.05 | 46.30 | 45.28 | 45.63 | -0.696% | 54,313 | -60.859% |
| 2025-06-04 | 45.05 | 46.00 | 44.88 | 45.95 | +1.704% | 88,902 | -61.132% |
| 2025-06-03 | 44.76 | 45.44 | 44.61 | 45.18 | +2.148% | 123,721 | -60.469% |
| 2025-06-02 | 43.63 | 44.60 | 42.98 | 44.23 | +1.097% | 148,400 | -59.620% |
| 2025-05-30 | 42.98 | 44.00 | 42.98 | 43.75 | +1.226% | 141,832 | -59.177% |
| 2025-05-29 | 43.73 | 43.83 | 43.00 | 43.22 | -10.257% | 117,178 | -58.677% |
| 2025-05-28 | 47.92 | 48.32 | 47.56 | 48.16 | +1.475% | 577,847 | -62.915% |
| 2025-05-27 | 47.37 | 47.46 | 46.50 | 47.46 | +2.329% | 152,148 | -62.368% |
| 2025-05-23 | 45.40 | 46.64 | 45.25 | 46.38 | +0.738% | 55,702 | -61.492% |
| 2025-05-22 | 44.56 | 46.04 | 44.56 | 46.04 | +3.414% | 29,084 | -61.208% |
| 2025-05-21 | 44.51 | 45.25 | 44.32 | 44.52 | -2.922% | 24,833 | -59.883% |
| 2025-05-20 | 45.64 | 45.92 | 44.73 | 45.86 | +0.022% | 17,416 | -61.055% |
| 2025-05-19 | 45.23 | 45.98 | 44.51 | 45.85 | +1.374% | 130,808 | -61.047% |
| 2025-05-16 | 45.74 | 45.87 | 44.47 | 45.23 | +1.046% | 16,188 | -60.512% |
| 2025-05-15 | 47.96 | 47.96 | 44.22 | 44.76 | -1.864% | 25,178 | -60.098% |
| 2025-05-14 | 44.85 | 46.30 | 44.85 | 45.61 | +3.424% | 17,960 | -60.842% |
| 2025-05-13 | 42.83 | 44.87 | 42.83 | 44.10 | +2.965% | 30,733 | -59.501% |
| 2025-05-12 | 42.91 | 42.92 | 41.62 | 42.83 | +3.805% | 23,935 | -58.300% |
| 2025-05-09 | 43.12 | 43.63 | 41.26 | 41.26 | -4.909% | 38,714 | -56.714% |
| 2025-05-08 | 41.66 | 44.15 | 41.44 | 43.39 | +10.689% | 75,086 | -58.838% |
| 2025-05-07 | 39.18 | 39.70 | 38.97 | 39.20 | +0.128% | 58,937 | -54.439% |
| 2025-05-06 | 38.53 | 39.45 | 38.52 | 39.15 | -0.013% | 48,476 | -54.381% |
| 2025-05-05 | 38.70 | 39.42 | 38.33 | 39.16 | +1.019% | 270,026 | -54.386% |
| 2025-05-02 | 38.70 | 39.06 | 38.41 | 38.76 | +0.911% | 201,490 | -53.922% |
| 2025-05-01 | 38.49 | 39.16 | 37.81 | 38.41 | -5.090% | 68,838 | -53.502% |
| 2025-04-30 | 39.40 | 40.49 | 38.35 | 40.47 | +0.447% | 231,369 | -55.869% |
| 2025-04-29 | 39.95 | 40.35 | 39.28 | 40.29 | +1.308% | 201,106 | -55.671% |
| 2025-04-28 | 39.72 | 40.17 | 39.13 | 39.77 | +1.067% | 193,161 | -55.092% |
| 2025-04-25 | 39.30 | 39.47 | 39.02 | 39.35 | +0.255% | 223,773 | -54.612% |
| 2025-04-24 | 38.48 | 39.25 | 37.65 | 39.25 | +4.200% | 45,422 | -54.497% |
| 2025-04-23 | 37.51 | 38.09 | 36.83 | 37.67 | +3.228% | 34,402 | -52.585% |
| 2025-04-22 | 35.18 | 37.30 | 35.18 | 36.49 | +7.672% | 14,758 | -51.055% |
| 2025-04-21 | 36.46 | 36.46 | 33.69 | 33.89 | -6.211% | 69,667 | -47.300% |
| 2025-04-17 | 35.92 | 36.61 | 35.54 | 36.13 | +1.873% | 21,489 | -50.573% |
| 2025-04-16 | 35.70 | 35.81 | 34.35 | 35.47 | -1.198% | 31,802 | -49.648% |
| 2025-04-15 | 35.41 | 36.28 | 35.19 | 35.90 | +3.757% | 41,497 | -50.251% |
| 2025-04-14 | 35.72 | 35.72 | 33.59 | 34.60 | 0.000% | 32,442 | -48.382% |