DARP
Grizzle Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:33 PM EDT
59.56USD+1.312%(+0.77)6,281
DARP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 59.41 | 59.65 | 59.41 | 59.57 | +1.312% | 6,281 | 0.000% |
| 2026-10-01 | 58.08 | 58.79 | 57.91 | 58.79 | +1.385% | 1,292 | +1.312% |
| 2026-09-30 | 58.21 | 58.30 | 57.99 | 57.99 | +0.077% | 45,233 | +2.715% |
| 2026-09-29 | 57.99 | 57.99 | 57.85 | 57.95 | +0.434% | 4,199 | +2.794% |
| 2026-09-28 | 57.78 | 57.92 | 57.41 | 57.70 | -1.026% | 2,103 | +3.240% |
| 2026-09-25 | 58.30 | 58.31 | 58.29 | 58.29 | -0.034% | 2,805 | +2.181% |
| 2026-09-24 | 58.25 | 58.31 | 58.25 | 58.31 | +0.260% | 296 | +2.146% |
| 2026-09-23 | 58.00 | 58.16 | 58.00 | 58.16 | -1.268% | 615 | +2.412% |
| 2026-09-22 | 58.75 | 58.91 | 58.74 | 58.91 | +0.374% | 7,800 | +1.113% |
| 2026-09-21 | 58.28 | 58.78 | 58.16 | 58.69 | +2.001% | 6,638 | +1.490% |
| 2026-09-18 | 57.27 | 57.54 | 57.13 | 57.54 | +0.894% | 17,148 | +3.521% |
| 2026-09-17 | 56.97 | 57.04 | 56.03 | 57.03 | +2.112% | 2,047 | +4.446% |
| 2026-09-16 | 56.23 | 56.40 | 55.50 | 55.85 | -0.102% | 5,778 | +6.652% |
| 2026-09-15 | 56.32 | 56.32 | 55.91 | 55.91 | -0.157% | 5,010 | +6.543% |
| 2026-09-14 | 57.49 | 57.49 | 55.74 | 55.99 | -2.680% | 10,243 | +6.376% |
| 2026-09-11 | 57.59 | 57.78 | 57.53 | 57.54 | +1.162% | 15,257 | +3.526% |
| 2026-09-10 | 60.00 | 60.00 | 56.88 | 56.88 | -1.309% | 9,060 | +4.729% |
| 2026-09-09 | 57.95 | 57.95 | 57.63 | 57.63 | -0.759% | 4,153 | +3.357% |
| 2026-09-08 | 58.55 | 58.55 | 57.16 | 58.07 | +0.280% | 2,167 | +2.572% |
| 2026-09-04 | 57.70 | 57.91 | 57.70 | 57.91 | +1.092% | 3,107 | +2.859% |
| 2026-09-03 | 56.74 | 57.39 | 56.74 | 57.28 | +0.701% | 4,070 | +3.982% |
| 2026-09-02 | 56.66 | 56.89 | 56.66 | 56.89 | +0.828% | 811 | +4.711% |
| 2026-09-01 | 56.42 | 56.42 | 56.42 | 56.42 | -1.268% | 504 | +5.578% |
| 2026-08-31 | 57.36 | 57.36 | 56.86 | 57.14 | -0.142% | 3,388 | +4.240% |
| 2026-08-28 | 57.31 | 57.31 | 56.96 | 57.22 | -1.304% | 27,165 | +4.091% |
| 2026-08-27 | 57.72 | 58.74 | 57.41 | 57.98 | +0.826% | 12,265 | +2.734% |
| 2026-08-26 | 57.34 | 57.51 | 57.33 | 57.51 | +0.533% | 828 | +3.583% |
| 2026-08-25 | 57.47 | 57.47 | 57.00 | 57.20 | +0.545% | 5,924 | +4.135% |
| 2026-08-24 | 57.69 | 57.69 | 56.60 | 56.89 | -1.387% | 9,325 | +4.703% |
| 2026-08-21 | 57.90 | 57.90 | 57.52 | 57.69 | +0.091% | 4,388 | +3.251% |
| 2026-08-20 | 57.61 | 57.64 | 57.61 | 57.64 | +0.056% | 2,724 | +3.345% |
| 2026-08-19 | 57.80 | 57.89 | 57.60 | 57.60 | -0.475% | 1,081 | +3.403% |
| 2026-08-18 | 60.00 | 60.00 | 57.78 | 57.88 | -3.032% | 5,945 | +2.912% |
| 2026-08-17 | 59.50 | 60.00 | 59.49 | 59.69 | +0.607% | 5,393 | -0.209% |
| 2026-08-14 | 59.15 | 59.33 | 59.15 | 59.33 | +0.211% | 9,304 | +0.397% |
| 2026-08-13 | 59.02 | 59.49 | 59.02 | 59.20 | +0.535% | 5,326 | +0.609% |
| 2026-08-12 | 59.13 | 59.24 | 58.89 | 58.89 | +1.364% | 2,436 | +1.147% |
| 2026-08-11 | 58.17 | 58.17 | 57.89 | 58.10 | -0.142% | 9,710 | +2.527% |
| 2026-08-10 | 59.00 | 59.00 | 58.06 | 58.18 | +0.082% | 3,863 | +2.381% |
| 2026-08-07 | 58.09 | 58.28 | 57.86 | 58.13 | +1.446% | 38,420 | +2.465% |
| 2026-08-06 | 55.69 | 58.09 | 55.69 | 57.30 | -0.186% | 108,471 | +3.947% |
| 2026-08-05 | 58.09 | 58.27 | 57.41 | 57.41 | -0.266% | 15,635 | +3.754% |
| 2026-08-04 | 56.81 | 57.83 | 56.81 | 57.56 | +2.635% | 14,568 | +3.478% |
| 2026-08-03 | 55.10 | 56.20 | 55.10 | 56.09 | +2.481% | 4,842 | +6.205% |
| 2026-07-31 | 55.01 | 55.01 | 54.04 | 54.73 | +2.958% | 5,233 | +8.840% |
| 2026-07-30 | 52.37 | 53.16 | 52.37 | 53.16 | +4.441% | 3,596 | +12.059% |
| 2026-07-29 | 52.33 | 52.33 | 50.90 | 50.90 | -3.076% | 7,840 | +17.036% |
| 2026-07-28 | 52.93 | 52.93 | 52.02 | 52.51 | -2.437% | 1,614 | +13.436% |
| 2026-07-27 | 55.36 | 55.36 | 53.21 | 53.82 | -1.482% | 29,444 | +10.671% |
| 2026-07-24 | 55.49 | 55.49 | 54.63 | 54.63 | -2.374% | 1,548 | +9.031% |
| 2026-07-23 | 56.28 | 56.39 | 55.73 | 55.96 | -1.078% | 10,718 | +6.443% |
| 2026-07-22 | 56.82 | 56.82 | 56.57 | 56.57 | -0.789% | 1,821 | +5.295% |
| 2026-07-21 | 56.62 | 57.06 | 56.62 | 57.02 | +2.863% | 1,234 | +4.464% |
| 2026-07-20 | 56.04 | 56.04 | 55.43 | 55.43 | +0.832% | 1,028 | +7.455% |
| 2026-07-17 | 53.96 | 55.50 | 53.65 | 54.98 | -0.945% | 4,063 | +8.349% |
| 2026-07-16 | 55.99 | 56.13 | 55.34 | 55.50 | -2.885% | 6,348 | +7.325% |
| 2026-07-15 | 58.33 | 58.33 | 56.46 | 57.15 | -0.877% | 3,925 | +4.228% |
| 2026-07-14 | 57.43 | 57.70 | 57.43 | 57.65 | +1.572% | 1,168 | +3.314% |
| 2026-07-13 | 57.00 | 58.40 | 56.68 | 56.76 | -1.864% | 9,110 | +4.939% |
| 2026-07-10 | 57.50 | 57.84 | 57.49 | 57.84 | -0.293% | 5,701 | +2.983% |
| 2026-07-09 | 58.01 | 58.27 | 57.52 | 58.01 | +1.705% | 4,295 | +2.681% |
| 2026-07-08 | 56.48 | 57.04 | 56.48 | 57.04 | +0.489% | 1,723 | +4.432% |
| 2026-07-07 | 56.59 | 56.82 | 56.44 | 56.76 | -1.888% | 1,413 | +4.942% |
| 2026-07-06 | 57.76 | 58.25 | 57.76 | 57.85 | +1.604% | 3,360 | +2.961% |
| 2026-07-02 | 58.29 | 58.61 | 56.90 | 56.94 | -2.736% | 6,935 | +4.612% |
| 2026-07-01 | 59.03 | 59.18 | 58.54 | 58.54 | -2.367% | 3,765 | +1.750% |
| 2026-06-30 | 59.18 | 60.06 | 59.18 | 59.96 | +2.584% | 3,538 | -0.658% |
| 2026-06-29 | 58.00 | 58.45 | 56.84 | 58.45 | +2.868% | 3,606 | +1.909% |
| 2026-06-26 | 56.80 | 57.41 | 56.80 | 56.82 | -2.539% | 20,578 | +4.832% |
| 2026-06-25 | 58.46 | 58.46 | 57.82 | 58.30 | +2.137% | 4,942 | +2.170% |
| 2026-06-24 | 57.10 | 57.66 | 56.39 | 57.08 | +0.070% | 10,949 | +4.354% |
| 2026-06-23 | 57.19 | 57.83 | 57.01 | 57.04 | -4.472% | 7,804 | +4.427% |
| 2026-06-22 | 57.75 | 59.72 | 57.75 | 59.71 | +0.888% | 9,321 | -0.242% |
| 2026-06-18 | 58.84 | 59.18 | 58.51 | 59.18 | +2.863% | 9,190 | +0.644% |
| 2026-06-17 | 58.02 | 58.38 | 57.54 | 57.54 | -0.297% | 8,249 | +3.525% |
| 2026-06-16 | 58.85 | 58.86 | 57.71 | 57.71 | -2.173% | 10,795 | +3.218% |
| 2026-06-15 | 61.61 | 61.61 | 58.42 | 58.99 | +3.404% | 18,604 | +0.975% |
| 2026-06-12 | 56.30 | 57.18 | 56.00 | 57.05 | +0.870% | 2,765 | +4.413% |
| 2026-06-11 | 55.24 | 56.56 | 55.11 | 56.56 | +2.757% | 6,151 | +5.321% |
| 2026-06-10 | 55.66 | 56.37 | 55.04 | 55.04 | -1.764% | 2,691 | +8.224% |
| 2026-06-09 | 56.22 | 56.22 | 54.40 | 56.03 | -1.840% | 11,509 | +6.315% |
| 2026-06-08 | 57.10 | 57.67 | 57.08 | 57.08 | +1.076% | 14,607 | +4.359% |
| 2026-06-05 | 58.57 | 58.57 | 56.33 | 56.47 | -5.455% | 8,748 | +5.481% |
| 2026-06-04 | 60.04 | 60.04 | 58.66 | 59.73 | -0.390% | 12,254 | -0.273% |
| 2026-06-03 | 59.00 | 60.50 | 58.46 | 59.96 | -0.758% | 14,934 | -0.662% |
| 2026-06-02 | 61.76 | 61.76 | 60.26 | 60.42 | +1.478% | 7,204 | -1.415% |
| 2026-06-01 | 58.10 | 59.73 | 58.10 | 59.54 | +2.514% | 7,451 | +0.042% |
| 2026-05-29 | 59.03 | 59.03 | 58.08 | 58.08 | -1.377% | 8,690 | +2.557% |
| 2026-05-28 | 59.73 | 59.73 | 58.62 | 58.89 | -0.160% | 2,848 | +1.145% |
| 2026-05-27 | 59.10 | 59.19 | 58.66 | 58.99 | -0.589% | 1,892 | +0.983% |
| 2026-05-26 | 59.23 | 59.41 | 58.80 | 59.33 | +2.193% | 4,864 | +0.388% |
| 2026-05-22 | 58.11 | 58.39 | 57.88 | 58.06 | +0.214% | 5,196 | +2.590% |
| 2026-05-21 | 59.20 | 59.20 | 57.60 | 57.94 | +0.797% | 1,974 | +2.809% |
| 2026-05-20 | 57.34 | 57.67 | 57.24 | 57.48 | +1.269% | 25,873 | +3.628% |
| 2026-05-19 | 56.37 | 57.34 | 55.91 | 56.76 | -0.930% | 3,190 | +4.943% |
| 2026-05-18 | 57.91 | 57.91 | 57.04 | 57.29 | -1.796% | 6,874 | +3.967% |
| 2026-05-15 | 58.13 | 58.68 | 58.05 | 58.34 | -2.154% | 5,705 | +2.099% |
| 2026-05-14 | 59.07 | 59.69 | 59.07 | 59.63 | +0.458% | 6,442 | -0.100% |
| 2026-05-13 | 58.69 | 59.55 | 58.58 | 59.35 | +2.069% | 3,993 | +0.358% |
| 2026-05-12 | 58.65 | 58.65 | 57.04 | 58.15 | -0.751% | 36,148 | +2.434% |
| 2026-05-11 | 57.90 | 58.83 | 57.90 | 58.59 | +2.351% | 7,212 | +1.665% |
| 2026-05-08 | 56.97 | 57.24 | 56.90 | 57.24 | +1.768% | 8,663 | +4.055% |
| 2026-05-07 | 56.71 | 56.84 | 56.07 | 56.25 | -1.953% | 5,812 | +5.895% |
| 2026-05-06 | 57.89 | 57.89 | 56.21 | 57.37 | +2.074% | 12,166 | +3.827% |
| 2026-05-05 | 56.30 | 56.49 | 55.82 | 56.20 | +1.403% | 70,879 | +5.980% |
| 2026-05-04 | 55.61 | 55.61 | 55.19 | 55.43 | +0.697% | 9,140 | +7.467% |
| 2026-05-01 | 54.95 | 55.12 | 54.90 | 55.04 | +0.652% | 22,643 | +8.216% |
| 2026-04-30 | 53.86 | 54.69 | 53.65 | 54.69 | +2.198% | 4,129 | +8.922% |
| 2026-04-29 | 53.30 | 53.51 | 53.00 | 53.51 | +0.837% | 4,881 | +11.316% |
| 2026-04-28 | 54.04 | 54.04 | 52.77 | 53.07 | -1.695% | 10,315 | +12.248% |
| 2026-04-27 | 54.19 | 54.19 | 53.50 | 53.98 | +0.616% | 23,836 | +10.346% |
| 2026-04-24 | 53.29 | 53.93 | 53.24 | 53.65 | +1.475% | 10,715 | +11.026% |
| 2026-04-23 | 54.30 | 54.30 | 52.44 | 52.87 | -0.328% | 7,873 | +12.664% |
| 2026-04-22 | 52.68 | 53.04 | 52.68 | 53.04 | +2.467% | 1,101 | +12.294% |
| 2026-04-21 | 52.14 | 52.20 | 51.77 | 51.77 | -0.058% | 5,781 | +15.064% |
| 2026-04-20 | 51.69 | 51.90 | 51.56 | 51.80 | -0.232% | 13,787 | +14.997% |
| 2026-04-17 | 51.73 | 51.99 | 51.63 | 51.92 | +0.390% | 2,661 | +14.730% |
| 2026-04-16 | 51.51 | 51.81 | 51.51 | 51.72 | +0.752% | 23,085 | +15.177% |
| 2026-04-15 | 51.00 | 51.33 | 51.00 | 51.33 | +0.269% | 62,997 | +16.043% |
| 2026-04-14 | 50.11 | 51.21 | 50.11 | 51.19 | +1.676% | 4,260 | +16.355% |
| 2026-04-13 | 49.80 | 50.40 | 49.80 | 50.35 | +0.337% | 13,060 | +18.305% |
| 2026-04-10 | 50.14 | 50.34 | 49.88 | 50.18 | +1.008% | 15,177 | +18.703% |
| 2026-04-09 | 49.91 | 49.91 | 49.35 | 49.68 | -0.323% | 4,578 | +19.900% |
| 2026-04-08 | 49.10 | 49.85 | 49.10 | 49.84 | +2.578% | 4,903 | +19.513% |
| 2026-04-07 | 48.27 | 48.59 | 48.04 | 48.59 | +0.698% | 885 | +22.594% |
| 2026-04-06 | 48.84 | 48.84 | 47.86 | 48.25 | +0.727% | 2,649 | +23.450% |
| 2026-04-02 | 47.64 | 47.90 | 47.64 | 47.90 | +0.445% | 4,153 | +24.347% |
| 2026-04-01 | 46.07 | 47.99 | 46.07 | 47.69 | +1.180% | 1,934 | +24.901% |
| 2026-03-31 | 46.40 | 47.13 | 46.28 | 47.13 | +3.092% | 3,624 | +26.374% |
| 2026-03-30 | 47.86 | 47.86 | 44.99 | 45.72 | -3.137% | 40,891 | +30.282% |
| 2026-03-27 | 47.40 | 47.44 | 46.18 | 47.20 | -0.663% | 54,360 | +26.195% |
| 2026-03-26 | 48.30 | 49.26 | 47.52 | 47.52 | -4.548% | 6,014 | +25.359% |
| 2026-03-25 | 48.57 | 50.13 | 48.57 | 49.78 | +0.946% | 4,514 | +19.658% |
| 2026-03-24 | 49.22 | 49.65 | 49.07 | 49.31 | +0.619% | 4,056 | +20.790% |
| 2026-03-23 | 49.19 | 49.99 | 48.99 | 49.01 | +0.020% | 12,495 | +21.538% |
| 2026-03-20 | 51.56 | 51.56 | 48.28 | 49.00 | -2.380% | 73,200 | +21.562% |
| 2026-03-19 | 48.55 | 50.19 | 48.55 | 50.19 | -0.030% | 10,015 | +18.669% |
| 2026-03-18 | 50.20 | 51.23 | 50.13 | 50.21 | -0.050% | 19,248 | +18.632% |
| 2026-03-17 | 51.26 | 51.26 | 49.86 | 50.24 | +1.049% | 4,610 | +18.573% |
| 2026-03-16 | 51.32 | 51.32 | 49.62 | 49.71 | +1.705% | 12,377 | +19.817% |
| 2026-03-13 | 49.23 | 50.30 | 48.85 | 48.88 | -0.770% | 166,061 | +21.860% |
| 2026-03-12 | 49.45 | 49.95 | 48.86 | 49.26 | -1.646% | 1,941 | +20.922% |
| 2026-03-11 | 50.15 | 50.38 | 49.90 | 50.08 | +0.410% | 6,157 | +18.931% |
| 2026-03-10 | 46.82 | 50.57 | 46.82 | 49.88 | +1.207% | 7,681 | +19.419% |
| 2026-03-09 | 47.04 | 49.28 | 47.04 | 49.28 | +2.887% | 2,959 | +20.860% |
| 2026-03-06 | 48.80 | 49.14 | 47.90 | 47.90 | -2.617% | 1,719 | +24.350% |
| 2026-03-05 | 50.12 | 50.12 | 48.50 | 49.19 | -1.839% | 6,788 | +21.096% |
| 2026-03-04 | 50.50 | 50.50 | 49.66 | 50.11 | +1.485% | 2,971 | +18.868% |
| 2026-03-03 | 49.50 | 49.87 | 48.82 | 49.38 | -3.240% | 5,111 | +20.634% |
| 2026-03-02 | 50.72 | 51.19 | 50.49 | 51.03 | +0.823% | 16,484 | +16.725% |
| 2026-02-27 | 51.00 | 51.00 | 50.30 | 50.61 | -0.574% | 2,361 | +17.685% |
| 2026-02-26 | 51.38 | 51.38 | 50.43 | 50.91 | -1.812% | 2,452 | +17.009% |
| 2026-02-25 | 51.93 | 52.04 | 51.73 | 51.85 | +2.022% | 7,832 | +14.889% |
| 2026-02-24 | 50.63 | 51.04 | 50.56 | 50.82 | +1.408% | 2,093 | +17.212% |
| 2026-02-23 | 51.34 | 51.34 | 50.03 | 50.11 | -0.747% | 1,310 | +18.862% |
| 2026-02-20 | 50.16 | 50.49 | 50.16 | 50.49 | +1.390% | 1,138 | +17.974% |
| 2026-02-19 | 49.48 | 49.86 | 49.21 | 49.80 | -0.059% | 3,699 | +19.615% |
| 2026-02-18 | 50.19 | 50.21 | 49.56 | 49.83 | +1.193% | 5,800 | +19.544% |
| 2026-02-17 | 49.00 | 49.63 | 48.41 | 49.24 | -0.087% | 3,419 | +20.970% |
| 2026-02-13 | 49.21 | 49.85 | 49.09 | 49.28 | +0.175% | 7,137 | +20.865% |
| 2026-02-12 | 50.85 | 50.85 | 49.11 | 49.20 | -2.541% | 41,686 | +21.076% |
| 2026-02-11 | 49.96 | 50.72 | 49.63 | 50.48 | +2.191% | 24,113 | +17.999% |
| 2026-02-10 | 49.17 | 49.77 | 49.17 | 49.40 | -0.668% | 11,530 | +20.585% |
| 2026-02-09 | 48.70 | 50.10 | 48.70 | 49.73 | +1.834% | 6,290 | +19.779% |
| 2026-02-06 | 48.00 | 48.83 | 47.93 | 48.83 | +3.549% | 2,617 | +21.976% |
| 2026-02-05 | 47.01 | 47.72 | 46.55 | 47.16 | -1.766% | 2,896 | +26.305% |
| 2026-02-04 | 48.38 | 48.38 | 47.33 | 48.01 | -3.473% | 3,762 | +24.074% |
| 2026-02-03 | 49.99 | 50.00 | 49.20 | 49.74 | -1.091% | 4,293 | +19.765% |
| 2026-02-02 | 49.98 | 51.19 | 49.98 | 50.28 | +0.857% | 6,757 | +18.458% |
| 2026-01-30 | 49.61 | 52.50 | 49.61 | 49.86 | -2.478% | 2,129 | +19.474% |
| 2026-01-29 | 51.35 | 51.35 | 49.77 | 51.12 | -0.383% | 6,074 | +16.514% |
| 2026-01-28 | 50.95 | 51.46 | 50.95 | 51.32 | +1.515% | 2,125 | +16.068% |
| 2026-01-27 | 50.08 | 50.65 | 50.08 | 50.55 | +1.823% | 7,032 | +17.826% |
| 2026-01-26 | 49.85 | 49.86 | 49.65 | 49.65 | +0.740% | 2,875 | +19.974% |
| 2026-01-23 | 49.04 | 49.60 | 49.04 | 49.28 | +0.262% | 5,658 | +20.862% |
| 2026-01-22 | 49.26 | 49.26 | 48.77 | 49.16 | +1.361% | 10,629 | +21.179% |
| 2026-01-21 | 47.75 | 48.89 | 47.75 | 48.50 | +1.560% | 8,532 | +22.827% |
| 2026-01-20 | 47.80 | 48.23 | 47.62 | 47.75 | -0.865% | 11,000 | +24.744% |
| 2026-01-16 | 49.13 | 49.13 | 47.91 | 48.17 | +0.851% | 2,667 | +23.665% |
| 2026-01-15 | 47.78 | 48.00 | 47.76 | 47.76 | +0.945% | 1,012 | +24.717% |
| 2026-01-14 | 47.46 | 47.46 | 47.17 | 47.31 | -0.848% | 2,259 | +25.895% |
| 2026-01-13 | 48.81 | 48.81 | 47.72 | 47.72 | +0.632% | 6,925 | +24.828% |
| 2026-01-12 | 47.00 | 47.61 | 47.00 | 47.42 | +1.594% | 5,578 | +25.617% |
| 2026-01-09 | 46.69 | 46.83 | 46.65 | 46.67 | +1.273% | 1,542 | +27.620% |
| 2026-01-08 | 46.97 | 46.97 | 46.00 | 46.09 | -2.042% | 12,490 | +29.244% |
| 2026-01-07 | 47.16 | 47.35 | 47.05 | 47.05 | -0.342% | 911 | +26.605% |
| 2026-01-06 | 46.65 | 47.21 | 46.54 | 47.21 | +1.224% | 2,507 | +26.172% |
| 2026-01-05 | 46.54 | 47.05 | 46.54 | 46.64 | +0.572% | 10,089 | +27.716% |
| 2026-01-02 | 46.36 | 46.37 | 46.02 | 46.37 | +2.605% | 2,470 | +28.447% |
| 2025-12-31 | 45.66 | 45.66 | 45.20 | 45.20 | -0.886% | 6,287 | +31.793% |
| 2025-12-30 | 45.72 | 45.91 | 45.60 | 45.60 | -0.246% | 8,004 | +30.625% |
| 2025-12-29 | 48.08 | 48.08 | 45.36 | 45.71 | -0.595% | 1,307 | +30.304% |
| 2025-12-26 | 47.13 | 47.13 | 45.89 | 45.99 | +0.439% | 2,474 | +29.528% |
| 2025-12-24 | 45.68 | 45.85 | 45.68 | 45.79 | +0.305% | 1,807 | +30.096% |
| 2025-12-23 | 45.35 | 45.72 | 45.35 | 45.65 | +1.122% | 1,111 | +30.493% |
| 2025-12-22 | 44.00 | 45.14 | 44.00 | 45.14 | +1.488% | 2,632 | +31.958% |
| 2025-12-19 | 44.41 | 44.56 | 44.41 | 44.48 | +2.539% | 2,008 | +33.921% |
| 2025-12-18 | 43.63 | 43.70 | 43.38 | 43.38 | +2.154% | 2,072 | +37.322% |
| 2025-12-17 | 43.06 | 43.06 | 42.41 | 42.46 | -3.004% | 5,879 | +40.280% |
| 2025-12-16 | 43.45 | 43.78 | 43.44 | 43.78 | -0.317% | 2,000 | +36.066% |
| 2025-12-15 | 44.26 | 44.26 | 43.92 | 43.92 | -0.451% | 4,951 | +35.635% |
| 2025-12-12 | 44.95 | 44.95 | 44.11 | 44.11 | -3.481% | 5,163 | +35.024% |
| 2025-12-11 | 45.49 | 45.79 | 44.95 | 45.71 | -0.798% | 2,724 | +30.324% |
| 2025-12-10 | 46.07 | 46.07 | 46.07 | 46.07 | +1.788% | 96 | +29.284% |
| 2025-12-09 | 45.34 | 45.34 | 45.26 | 45.26 | +0.272% | 772 | +31.595% |
| 2025-12-08 | 45.61 | 45.72 | 45.14 | 45.14 | -0.706% | 1,098 | +31.952% |
| 2025-12-05 | 44.85 | 45.59 | 44.85 | 45.46 | +0.774% | 1,409 | +31.021% |
| 2025-12-04 | 45.11 | 45.11 | 45.11 | 45.11 | +0.550% | 173 | +32.035% |
| 2025-12-03 | 45.30 | 45.30 | 44.75 | 44.87 | +0.297% | 1,047 | +32.761% |
| 2025-12-02 | 45.00 | 45.00 | 44.73 | 44.73 | +0.455% | 296 | +33.155% |
| 2025-12-01 | 44.38 | 44.53 | 44.38 | 44.53 | -0.385% | 542 | +33.760% |
| 2025-11-28 | 44.19 | 44.70 | 44.19 | 44.70 | +1.465% | 588 | +33.246% |
| 2025-11-26 | 43.73 | 44.18 | 43.73 | 44.06 | +1.339% | 1,688 | +35.197% |
| 2025-11-25 | 43.15 | 43.48 | 42.60 | 43.48 | +0.407% | 2,818 | +37.008% |
| 2025-11-24 | 42.30 | 43.30 | 42.30 | 43.30 | +3.926% | 472 | +37.565% |
| 2025-11-21 | 41.20 | 41.84 | 40.63 | 41.66 | +0.525% | 4,416 | +42.966% |
| 2025-11-20 | 44.11 | 44.11 | 41.42 | 41.45 | -3.747% | 6,852 | +43.716% |
| 2025-11-19 | 42.92 | 43.46 | 42.54 | 43.06 | +1.608% | 10,447 | +38.331% |
| 2025-11-18 | 42.38 | 42.38 | 42.38 | 42.38 | -1.426% | 366 | +40.555% |
| 2025-11-17 | 43.25 | 43.25 | 42.99 | 42.99 | -0.791% | 324 | +38.551% |
| 2025-11-14 | 41.82 | 43.88 | 41.73 | 43.33 | +0.739% | 2,321 | +37.454% |
| 2025-11-13 | 43.85 | 43.85 | 42.82 | 43.02 | -3.135% | 1,798 | +38.471% |
| 2025-11-12 | 44.41 | 44.41 | 44.41 | 44.41 | -0.391% | 272 | +34.130% |
| 2025-11-11 | 44.61 | 44.61 | 44.58 | 44.58 | -1.295% | 594 | +33.606% |
| 2025-11-10 | 45.15 | 45.17 | 45.15 | 45.17 | +3.139% | 301 | +31.876% |
| 2025-11-07 | 43.44 | 43.79 | 40.40 | 43.79 | -0.132% | 1,833 | +36.016% |
| 2025-11-06 | 43.96 | 43.96 | 43.85 | 43.85 | -1.258% | 550 | +35.836% |
| 2025-11-05 | 44.17 | 44.79 | 44.17 | 44.41 | +1.223% | 237 | +34.128% |
| 2025-11-04 | 45.30 | 45.30 | 43.44 | 43.87 | -4.250% | 3,372 | +35.769% |
| 2025-11-03 | 45.58 | 45.82 | 45.28 | 45.82 | +1.851% | 32,496 | +29.998% |
| 2025-10-31 | 45.46 | 45.46 | 44.62 | 44.99 | +0.269% | 1,363 | +32.404% |
| 2025-10-30 | 44.09 | 45.19 | 44.09 | 44.87 | -1.102% | 2,499 | +32.760% |
| 2025-10-29 | 45.00 | 45.50 | 45.00 | 45.37 | +1.686% | 1,700 | +31.297% |
| 2025-10-28 | 44.39 | 44.76 | 44.39 | 44.61 | +0.483% | 1,700 | +33.511% |
| 2025-10-27 | 44.13 | 44.40 | 43.00 | 44.40 | +2.210% | 1,915 | +34.156% |
| 2025-10-24 | 43.61 | 43.61 | 43.44 | 43.44 | +1.428% | 2,214 | +37.121% |
| 2025-10-23 | 42.71 | 42.83 | 42.71 | 42.83 | +2.047% | 143 | +39.078% |
| 2025-10-22 | 42.04 | 42.04 | 41.51 | 41.97 | -1.015% | 4,102 | +41.925% |
| 2025-10-21 | 42.62 | 42.68 | 42.40 | 42.40 | -0.865% | 210,997 | +40.484% |
| 2025-10-20 | 43.47 | 43.47 | 42.77 | 42.77 | +1.206% | 1,203 | +39.269% |
| 2025-10-17 | 42.44 | 42.44 | 42.26 | 42.26 | -0.376% | 218 | +40.949% |
| 2025-10-16 | 42.75 | 42.75 | 42.42 | 42.42 | -0.709% | 946 | +40.418% |
| 2025-10-15 | 42.79 | 42.79 | 42.72 | 42.72 | +1.263% | 2,136 | +39.423% |
| 2025-10-14 | 41.50 | 42.45 | 41.50 | 42.19 | -1.920% | 3,659 | +41.183% |
| 2025-10-13 | 42.81 | 43.03 | 42.81 | 43.02 | +3.053% | 5,692 | +38.473% |
| 2025-10-10 | 43.52 | 43.52 | 41.74 | 41.74 | -3.346% | 1,106 | +42.701% |
| 2025-10-09 | 43.09 | 43.19 | 43.09 | 43.19 | -0.086% | 312 | +37.926% |
| 2025-10-08 | 42.98 | 43.22 | 42.98 | 43.22 | +1.909% | 348 | +37.808% |
| 2025-10-07 | 42.41 | 42.41 | 42.41 | 42.41 | -0.837% | 223 | +40.438% |
| 2025-10-06 | 42.75 | 42.82 | 42.70 | 42.77 | +0.753% | 815 | +39.263% |
| 2025-10-03 | 39.77 | 42.72 | 39.02 | 42.45 | -0.149% | 2,934 | +40.312% |
| 2025-10-02 | 42.38 | 42.52 | 42.38 | 42.52 | +0.195% | 169 | +40.103% |
| 2025-10-01 | 41.94 | 42.43 | 41.92 | 42.43 | +2.126% | 967 | +40.376% |
| 2025-09-30 | 40.87 | 41.55 | 40.87 | 41.55 | +1.027% | 1,334 | +43.360% |
| 2025-09-29 | 41.29 | 41.29 | 41.13 | 41.13 | +1.272% | 372 | +44.832% |
| 2025-09-26 | 40.37 | 40.61 | 40.37 | 40.61 | +0.264% | 596 | +46.675% |
| 2025-09-25 | 40.06 | 40.53 | 39.90 | 40.50 | -0.328% | 4,336 | +47.062% |
| 2025-09-24 | 40.96 | 40.96 | 40.56 | 40.64 | -0.648% | 4,096 | +46.580% |
| 2025-09-23 | 41.69 | 41.69 | 38.85 | 40.90 | -1.393% | 1,893 | +45.630% |
| 2025-09-22 | 40.78 | 41.48 | 40.78 | 41.48 | +1.862% | 507 | +43.600% |
| 2025-09-19 | 40.56 | 40.72 | 40.50 | 40.72 | +0.774% | 1,325 | +46.274% |
| 2025-09-18 | 40.38 | 40.45 | 40.38 | 40.41 | +1.973% | 497 | +47.407% |
| 2025-09-17 | 39.59 | 39.63 | 39.43 | 39.63 | -0.521% | 1,143 | +50.316% |
| 2025-09-16 | 39.73 | 39.83 | 39.73 | 39.83 | -0.256% | 703 | +49.533% |
| 2025-09-15 | 39.52 | 39.94 | 39.52 | 39.94 | +1.537% | 1,431 | +49.150% |
| 2025-09-12 | 39.39 | 39.44 | 39.33 | 39.33 | -0.184% | 1,769 | +51.443% |
| 2025-09-11 | 39.43 | 39.43 | 39.40 | 39.40 | +0.610% | 303 | +51.164% |
| 2025-09-10 | 38.92 | 39.41 | 38.92 | 39.17 | +1.913% | 5,279 | +52.087% |
| 2025-09-09 | 38.17 | 38.43 | 37.93 | 38.43 | +1.111% | 639 | +54.997% |
| 2025-09-08 | 38.21 | 38.21 | 38.01 | 38.01 | +0.401% | 621 | +56.719% |
| 2025-09-05 | 37.70 | 37.86 | 37.70 | 37.86 | -0.040% | 2,933 | +57.347% |
| 2025-09-04 | 37.65 | 37.87 | 37.65 | 37.87 | +1.456% | 209 | +57.284% |
| 2025-09-03 | 37.33 | 37.33 | 37.33 | 37.33 | +0.904% | 91 | +59.575% |
| 2025-09-02 | 35.04 | 36.99 | 35.04 | 36.99 | -1.206% | 8,544 | +61.017% |
| 2025-08-29 | 38.46 | 38.46 | 37.41 | 37.44 | -2.162% | 780 | +59.075% |
| 2025-08-28 | 38.10 | 38.27 | 38.10 | 38.27 | +0.931% | 3,470 | +55.636% |
| 2025-08-27 | 37.78 | 37.92 | 37.78 | 37.92 | +0.040% | 1,593 | +57.084% |
| 2025-08-26 | 37.74 | 37.90 | 37.74 | 37.90 | +0.947% | 756 | +57.148% |
| 2025-08-25 | 37.55 | 37.55 | 37.55 | 37.55 | +0.112% | 115 | +58.636% |
| 2025-08-22 | 37.64 | 37.76 | 37.51 | 37.51 | +1.567% | 10,642 | +58.814% |
| 2025-08-21 | 36.94 | 36.95 | 36.93 | 36.93 | -0.198% | 380 | +61.302% |
| 2025-08-20 | 36.31 | 37.00 | 36.27 | 37.00 | -0.736% | 1,643 | +60.983% |
| 2025-08-19 | 37.64 | 37.64 | 37.28 | 37.28 | -2.459% | 1,418 | +59.798% |
| 2025-08-18 | 38.17 | 38.22 | 38.17 | 38.22 | +0.483% | 421 | +55.869% |
| 2025-08-15 | 38.03 | 38.08 | 37.97 | 38.03 | -0.517% | 1,472 | +56.622% |
| 2025-08-14 | 38.23 | 38.27 | 38.05 | 38.23 | -0.714% | 7,315 | +55.812% |
| 2025-08-13 | 38.52 | 38.52 | 38.41 | 38.50 | -1.251% | 982 | +54.700% |
| 2025-08-12 | 38.73 | 38.99 | 38.73 | 38.99 | +1.414% | 1,355 | +52.765% |
| 2025-08-11 | 38.45 | 38.45 | 38.45 | 38.45 | +0.136% | 350 | +54.925% |
| 2025-08-08 | 38.26 | 38.40 | 38.26 | 38.40 | +0.813% | 258 | +55.136% |
| 2025-08-07 | 38.23 | 38.23 | 38.02 | 38.09 | +0.658% | 1,707 | +56.397% |
| 2025-08-06 | 37.27 | 37.84 | 37.27 | 37.84 | +1.414% | 1,646 | +57.426% |
| 2025-08-05 | 37.25 | 37.41 | 37.25 | 37.31 | -0.215% | 1,182 | +59.652% |
| 2025-08-04 | 37.30 | 37.39 | 37.30 | 37.39 | +1.581% | 496 | +59.308% |
| 2025-08-01 | 36.51 | 37.05 | 36.51 | 36.81 | -2.379% | 4,932 | +61.827% |
| 2025-07-31 | 38.08 | 38.08 | 37.70 | 37.71 | +0.140% | 4,657 | +57.977% |
| 2025-07-30 | 37.52 | 37.65 | 37.46 | 37.65 | +0.011% | 758 | +58.197% |
| 2025-07-29 | 37.49 | 37.65 | 37.49 | 37.65 | -0.550% | 376 | +58.214% |
| 2025-07-28 | 37.80 | 37.86 | 37.80 | 37.86 | +1.053% | 299 | +57.343% |
| 2025-07-25 | 37.43 | 37.50 | 37.38 | 37.46 | +0.424% | 546 | +59.001% |
| 2025-07-24 | 37.17 | 37.30 | 37.06 | 37.30 | +0.981% | 1,584 | +59.675% |
| 2025-07-23 | 36.94 | 36.94 | 36.94 | 36.94 | +1.278% | 60 | +61.241% |
| 2025-07-22 | 36.48 | 36.48 | 36.48 | 36.48 | -0.910% | 80 | +63.302% |
| 2025-07-21 | 36.93 | 37.09 | 36.81 | 36.81 | -0.327% | 449 | +61.815% |
| 2025-07-18 | 37.08 | 37.08 | 36.85 | 36.93 | -0.121% | 1,471 | +61.285% |
| 2025-07-17 | 36.95 | 36.98 | 36.95 | 36.98 | +1.208% | 282 | +61.090% |
| 2025-07-16 | 36.23 | 36.54 | 36.23 | 36.54 | -0.379% | 750 | +63.036% |
| 2025-07-15 | 36.50 | 36.76 | 36.50 | 36.67 | +1.128% | 4,746 | +62.418% |
| 2025-07-14 | 38.87 | 38.87 | 35.93 | 36.27 | +0.213% | 1,146 | +64.250% |
| 2025-07-11 | 36.19 | 36.19 | 36.19 | 36.19 | +0.549% | 61 | +64.600% |
| 2025-07-10 | 35.99 | 35.99 | 35.99 | 35.99 | -0.539% | 184 | +65.504% |
| 2025-07-09 | 36.19 | 36.19 | 36.19 | 36.19 | +1.096% | 105 | +64.612% |
| 2025-07-08 | 35.63 | 35.79 | 35.63 | 35.79 | +0.177% | 449 | +66.417% |
| 2025-07-07 | 35.73 | 35.73 | 35.73 | 35.73 | -0.762% | 171 | +66.712% |
| 2025-07-03 | 35.96 | 36.00 | 35.96 | 36.00 | +1.174% | 336 | +65.442% |
| 2025-07-02 | 35.40 | 35.59 | 35.40 | 35.59 | +1.074% | 451 | +67.384% |
| 2025-07-01 | 35.21 | 35.21 | 35.21 | 35.21 | -2.302% | 128 | +69.182% |
| 2025-06-30 | 36.00 | 36.08 | 36.00 | 36.04 | +0.551% | 1,344 | +65.288% |
| 2025-06-27 | 35.83 | 35.90 | 35.75 | 35.84 | +0.897% | 1,283 | +66.199% |
| 2025-06-26 | 35.23 | 35.52 | 35.23 | 35.52 | +1.282% | 380 | +67.690% |
| 2025-06-25 | 35.00 | 35.07 | 34.99 | 35.07 | +0.744% | 747 | +69.840% |
| 2025-06-24 | 34.85 | 34.85 | 34.81 | 34.81 | +2.402% | 597 | +71.104% |
| 2025-06-23 | 34.01 | 34.01 | 33.99 | 34.00 | +0.404% | 448 | +75.213% |
| 2025-06-20 | 33.99 | 33.99 | 33.86 | 33.86 | -0.918% | 591 | +75.921% |
| 2025-06-18 | 34.19 | 34.30 | 34.14 | 34.17 | +0.486% | 2,517 | +74.306% |
| 2025-06-17 | 34.36 | 34.36 | 34.01 | 34.01 | -0.454% | 346 | +75.154% |
| 2025-06-16 | 34.21 | 34.21 | 34.16 | 34.16 | +2.436% | 562 | +74.359% |
| 2025-06-13 | 33.69 | 33.69 | 33.35 | 33.35 | -1.579% | 276 | +78.606% |
| 2025-06-12 | 33.82 | 33.89 | 33.82 | 33.89 | +0.797% | 143 | +75.785% |
| 2025-06-11 | 33.77 | 33.77 | 33.55 | 33.62 | +0.024% | 718 | +77.186% |
| 2025-06-10 | 33.33 | 33.61 | 33.33 | 33.61 | -0.136% | 279 | +77.229% |
| 2025-06-09 | 33.65 | 33.87 | 33.65 | 33.66 | +0.290% | 664 | +76.987% |
| 2025-06-06 | 33.50 | 33.56 | 33.50 | 33.56 | +1.523% | 350 | +77.500% |
| 2025-06-05 | 33.24 | 33.53 | 32.84 | 33.05 | -0.364% | 2,290 | +80.203% |
| 2025-06-04 | 33.18 | 33.18 | 33.18 | 33.18 | +0.608% | 24 | +79.547% |
| 2025-06-03 | 32.86 | 32.97 | 32.86 | 32.97 | +1.437% | 509 | +80.639% |
| 2025-06-02 | 32.23 | 32.51 | 32.23 | 32.51 | +1.284% | 155 | +83.236% |
| 2025-05-30 | 32.22 | 32.22 | 31.64 | 32.10 | -0.893% | 878 | +85.589% |
| 2025-05-29 | 32.58 | 32.62 | 32.35 | 32.38 | -0.019% | 3,334 | +83.931% |
| 2025-05-28 | 32.44 | 32.44 | 32.33 | 32.39 | -0.189% | 478 | +83.895% |
| 2025-05-27 | 32.43 | 32.48 | 32.43 | 32.45 | +2.572% | 651 | +83.547% |
| 2025-05-23 | 31.73 | 31.83 | 31.56 | 31.64 | -0.779% | 3,094 | +88.267% |
| 2025-05-22 | 31.94 | 31.94 | 31.89 | 31.89 | +0.352% | 130 | +86.801% |
| 2025-05-21 | 32.16 | 32.16 | 31.65 | 31.78 | -1.095% | 362 | +87.458% |
| 2025-05-20 | 32.01 | 32.17 | 32.00 | 32.13 | -0.404% | 2,910 | +85.406% |
| 2025-05-19 | 31.91 | 32.30 | 31.91 | 32.26 | +0.354% | 1,571 | +84.657% |
| 2025-05-16 | 32.14 | 32.14 | 32.14 | 32.14 | +0.336% | 3,848 | +85.312% |
| 2025-05-15 | 31.93 | 32.28 | 31.93 | 32.04 | -1.337% | 2,723 | +85.934% |
| 2025-05-14 | 32.11 | 32.47 | 32.10 | 32.47 | +1.768% | 3,100 | +83.447% |
| 2025-05-13 | 31.76 | 32.05 | 31.76 | 31.91 | +3.403% | 4,415 | +86.691% |
| 2025-05-12 | 30.60 | 30.86 | 30.53 | 30.86 | +4.580% | 2,803 | +93.043% |
| 2025-05-09 | 29.33 | 29.50 | 29.33 | 29.50 | +0.036% | 342 | +101.885% |
| 2025-05-08 | 29.43 | 29.59 | 29.32 | 29.49 | +1.017% | 1,378 | +101.959% |
| 2025-05-07 | 29.10 | 29.20 | 28.97 | 29.20 | +0.183% | 3,550 | +104.012% |
| 2025-05-06 | 28.92 | 29.14 | 28.92 | 29.14 | -0.339% | 2,000 | +104.386% |
| 2025-05-05 | 29.17 | 29.35 | 29.17 | 29.24 | -0.139% | 1,276 | +103.694% |
| 2025-05-02 | 29.41 | 29.41 | 29.28 | 29.28 | +2.178% | 139 | +103.412% |
| 2025-05-01 | 28.91 | 28.91 | 28.66 | 28.66 | +1.543% | 542 | +107.843% |
| 2025-04-30 | 27.74 | 28.22 | 27.74 | 28.22 | +0.104% | 760 | +111.049% |
| 2025-04-29 | 28.09 | 28.19 | 28.07 | 28.19 | +0.046% | 545 | +111.269% |
| 2025-04-28 | 28.16 | 28.18 | 27.83 | 28.18 | -0.171% | 635 | +111.367% |
| 2025-04-25 | 27.93 | 28.23 | 27.90 | 28.23 | +1.538% | 597 | +111.005% |
| 2025-04-24 | 27.50 | 27.80 | 27.47 | 27.80 | +2.839% | 795 | +114.251% |
| 2025-04-23 | 26.51 | 27.33 | 26.51 | 27.03 | +2.750% | 3,132 | +120.334% |
| 2025-04-22 | 26.00 | 26.31 | 26.00 | 26.31 | +2.365% | 1,390 | +126.393% |
| 2025-04-21 | 25.58 | 25.70 | 25.58 | 25.70 | -3.188% | 555 | +131.746% |
| 2025-04-17 | 26.48 | 26.75 | 26.48 | 26.55 | -0.863% | 1,086 | +124.359% |
| 2025-04-16 | 26.97 | 26.99 | 26.41 | 26.78 | -2.288% | 1,244 | +122.423% |
| 2025-04-15 | 27.49 | 27.49 | 27.37 | 27.41 | -0.067% | 542 | +117.334% |
| 2025-04-14 | 27.43 | 27.65 | 27.30 | 27.43 | 0.000% | 3,626 | +117.189% |