DIPS
YieldMax Short NVDA Option Income Strategy ETF
stockNYSEETF
At CloseOct 2, 2026
30.78USD-1.067%(-0.33)2,610
After-hoursOct 2, 2026 4:13:17 PM EDT
31.99USD0.000%(0.00)
DIPS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.37 | 30.78 | 30.37 | 30.78 | -1.067% | 2,610 | 0.000% | |
| 2026-10-01 | 31.36 | 31.36 | 31.00 | 31.11 | -1.295% | 2,687 | -1.067% | |
| 2026-09-30 | 31.69 | 31.69 | 31.16 | 31.52 | -0.572% | 3,581 | -2.349% | |
| 2026-09-29 | 31.36 | 31.70 | 31.36 | 31.70 | +0.855% | 2,789 | -2.907% | |
| 2026-09-28 | 31.10 | 31.49 | 31.10 | 31.43 | -1.526% | 2,417 | -2.077% | |
| 2026-09-25 | 32.53 | 32.53 | 31.92 | 31.92 | -0.272% | 1,944 | -3.571% | |
| 2026-09-24 | 32.48 | 32.48 | 32.00 | 32.00 | -0.050% | 3,599 | -3.834% | |
| 2026-09-23 | 31.38 | 32.25 | 31.38 | 32.02 | +1.715% | 5,015 | -3.881% | |
| 2026-09-22 | 31.69 | 31.69 | 31.35 | 31.48 | -0.657% | 2,387 | -2.233% | |
| 2026-09-21 | 32.30 | 32.30 | 31.65 | 31.69 | -2.084% | 3,880 | -2.875% | |
| 2026-09-18 | 32.81 | 32.92 | 32.35 | 32.36 | -1.252% | 3,568 | -4.899% | |
| 2026-09-17 | 32.89 | 32.89 | 32.62 | 32.77 | -2.661% | 1,975 | -6.089% | |
| 2026-09-16 | 33.73 | 33.73 | 33.41 | 33.67 | -0.575% | 1,900 | -8.588% | |
| 2026-09-15 | 33.74 | 33.86 | 33.73 | 33.86 | -0.124% | 1,455 | -9.113% | |
| 2026-09-14 | 34.09 | 34.09 | 33.84 | 33.91 | +2.572% | 3,418 | -9.226% | |
| 2026-09-11 | 32.86 | 33.05 | 32.86 | 33.05 | -0.043% | 1,171 | -6.891% | |
| 2026-09-10 | 33.17 | 33.21 | 33.01 | 33.07 | +0.603% | 3,480 | -6.931% | |
| 2026-09-09 | 32.88 | 32.89 | 32.80 | 32.87 | +0.525% | 2,534 | -6.370% | |
| 2026-09-08 | 32.14 | 32.70 | 32.14 | 32.70 | +1.364% | 5,470 | -5.878% | |
| 2026-09-04 | 31.86 | 32.36 | 31.64 | 32.26 | -0.569% | 8,181 | -4.594% | |
| 2026-09-03 | 32.70 | 32.78 | 32.18 | 32.44 | -2.626% | 6,678 | -5.137% | |
| 2026-09-02 | 33.65 | 33.65 | 32.95 | 33.32 | -2.021% | 4,061 | -7.628% | |
| 2026-09-01 | 34.00 | 34.18 | 33.80 | 34.01 | +1.002% | 3,936 | -9.496% | |
| 2026-08-31 | 33.66 | 33.86 | 33.66 | 33.67 | -1.177% | 1,400 | -8.589% | |
| 2026-08-28 | 33.09 | 34.08 | 32.93 | 34.07 | +4.592% | 8,780 | -9.665% | |
| 2026-08-27 | 33.84 | 33.84 | 32.30 | 32.57 | -7.397% | 17,680 | -5.517% | |
| 2026-08-26 | 34.69 | 35.19 | 34.69 | 35.18 | +1.184% | 4,645 | -12.506% | |
| 2026-08-25 | 34.80 | 35.00 | 34.62 | 34.76 | -1.643% | 2,743 | -11.470% | |
| 2026-08-24 | 34.22 | 35.35 | 34.22 | 35.35 | +2.964% | 6,870 | -12.925% | |
| 2026-08-21 | 34.26 | 34.41 | 34.24 | 34.33 | -0.142% | 8,070 | -10.344% | |
| 2026-08-20 | 34.30 | 34.47 | 34.30 | 34.38 | -0.596% | 1,047 | -10.471% | |
| 2026-08-19 | 34.45 | 34.58 | 34.26 | 34.58 | +0.710% | 12,035 | -11.005% | |
| 2026-08-18 | 34.23 | 34.52 | 34.19 | 34.34 | +1.696% | 4,874 | -10.373% | |
| 2026-08-17 | 33.67 | 33.77 | 33.52 | 33.77 | +0.062% | 3,205 | -8.853% | |
| 2026-08-14 | 33.58 | 33.75 | 33.47 | 33.75 | +0.215% | 10,678 | -8.797% | |
| 2026-08-13 | 33.70 | 33.84 | 33.53 | 33.67 | -1.406% | 6,573 | -8.600% | |
| 2026-08-12 | 34.27 | 34.31 | 34.00 | 34.15 | -1.915% | 4,919 | -9.885% | |
| 2026-08-11 | 34.94 | 34.94 | 34.80 | 34.82 | +0.139% | 1,864 | -11.611% | |
| 2026-08-10 | 34.28 | 34.77 | 34.27 | 34.77 | +2.059% | 7,680 | -11.488% | |
| 2026-08-07 | 34.20 | 34.31 | 33.95 | 34.07 | -1.531% | 4,133 | -9.665% | |
| 2026-08-06 | 34.10 | 34.90 | 34.00 | 34.60 | -0.373% | 5,355 | -11.048% | |
| 2026-08-05 | 35.67 | 35.67 | 34.25 | 34.73 | -4.138% | 10,420 | -11.379% | |
| 2026-08-04 | 36.79 | 36.79 | 36.09 | 36.23 | -2.933% | 3,453 | -15.046% | |
| 2026-08-03 | 37.63 | 37.65 | 37.05 | 37.32 | -2.322% | 11,367 | -17.538% | |
| 2026-07-31 | 38.46 | 39.10 | 38.21 | 38.21 | -2.527% | 7,036 | -19.452% | |
| 2026-07-30 | 39.76 | 39.76 | 39.08 | 39.20 | -2.399% | 5,123 | -21.488% | |
| 2026-07-29 | 39.40 | 40.16 | 39.40 | 40.16 | +2.677% | 5,107 | -23.371% | |
| 2026-07-28 | 39.45 | 39.84 | 38.92 | 39.12 | -0.445% | 2,757 | -21.319% | |
| 2026-07-27 | 38.41 | 39.40 | 38.33 | 39.29 | +3.692% | 20,930 | -21.669% | |
| 2026-07-24 | 37.56 | 38.10 | 37.26 | 37.89 | +0.875% | 3,816 | -18.777% | |
| 2026-07-23 | 37.48 | 37.56 | 37.28 | 37.56 | +1.251% | 2,064 | -18.067% | |
| 2026-07-22 | 37.83 | 37.84 | 36.75 | 37.10 | -2.103% | 2,647 | -17.042% | |
| 2026-07-21 | 38.05 | 38.24 | 37.90 | 37.90 | -1.542% | 1,785 | -18.786% | |
| 2026-07-20 | 38.44 | 38.60 | 37.73 | 38.49 | +0.205% | 5,028 | -20.038% | |
| 2026-07-17 | 38.74 | 38.83 | 38.12 | 38.41 | +1.344% | 5,224 | -19.875% | |
| 2026-07-16 | 37.78 | 37.90 | 37.65 | 37.90 | +1.755% | 3,012 | -18.798% | |
| 2026-07-15 | 37.37 | 38.19 | 37.25 | 37.25 | -0.103% | 3,817 | -17.373% | |
| 2026-07-14 | 38.21 | 38.21 | 37.29 | 37.29 | -2.863% | 2,875 | -17.458% | |
| 2026-07-13 | 37.55 | 38.52 | 37.55 | 38.39 | +2.801% | 2,115 | -19.821% | |
| 2026-07-10 | 38.69 | 38.69 | 37.31 | 37.34 | -3.617% | 6,186 | -17.576% | |
| 2026-07-09 | 38.81 | 39.60 | 38.67 | 38.74 | -0.215% | 10,931 | -20.557% | |
| 2026-07-08 | 39.67 | 40.32 | 38.70 | 38.82 | -3.305% | 4,880 | -20.728% | |
| 2026-07-07 | 40.36 | 40.91 | 39.94 | 40.15 | -0.230% | 15,523 | -23.348% | |
| 2026-07-06 | 40.37 | 40.37 | 39.99 | 40.24 | -0.319% | 12,018 | -23.524% | |
| 2026-07-02 | 40.35 | 40.63 | 39.51 | 40.37 | +0.455% | 5,434 | -23.768% | |
| 2026-07-01 | 40.95 | 40.95 | 39.31 | 40.19 | +1.197% | 6,525 | -23.421% | |
| 2026-06-30 | 39.88 | 40.35 | 39.65 | 39.72 | -2.146% | 12,252 | -22.505% | |
| 2026-06-29 | 41.03 | 41.21 | 40.51 | 40.59 | -0.190% | 20,749 | -24.168% | |
| 2026-06-26 | 40.59 | 40.66 | 40.40 | 40.66 | +0.640% | 6,509 | -24.312% | |
| 2026-06-25 | 40.00 | 40.55 | 40.00 | 40.40 | -0.245% | 4,572 | -23.828% | |
| 2026-06-24 | 40.28 | 40.55 | 40.18 | 40.50 | +0.648% | 7,373 | -24.014% | |
| 2026-06-23 | 40.42 | 40.42 | 39.89 | 40.24 | +2.653% | 4,659 | -23.522% | |
| 2026-06-22 | 38.51 | 39.20 | 38.28 | 39.20 | +0.988% | 12,532 | -21.494% | |
| 2026-06-18 | 39.38 | 39.38 | 38.77 | 38.82 | -3.746% | 6,742 | -20.718% | |
| 2026-06-17 | 39.80 | 40.46 | 39.80 | 40.33 | +1.784% | 3,336 | -23.688% | |
| 2026-06-16 | 39.46 | 39.62 | 39.29 | 39.62 | +2.382% | 2,569 | -22.327% | |
| 2026-06-15 | 39.62 | 39.62 | 38.66 | 38.70 | -3.339% | 3,956 | -20.477% | |
| 2026-06-12 | 40.16 | 40.17 | 39.79 | 40.04 | +0.321% | 4,681 | -23.132% | |
| 2026-06-11 | 40.03 | 40.76 | 39.76 | 39.91 | -2.280% | 9,977 | -22.885% | |
| 2026-06-10 | 40.40 | 41.08 | 40.01 | 40.84 | +2.054% | 10,072 | -24.643% | |
| 2026-06-09 | 39.75 | 41.23 | 39.70 | 40.02 | +0.276% | 11,960 | -23.095% | |
| 2026-06-08 | 39.28 | 40.03 | 39.28 | 39.91 | -0.750% | 5,312 | -22.883% | |
| 2026-06-05 | 38.96 | 40.38 | 38.96 | 40.21 | +4.541% | 11,689 | -23.462% | |
| 2026-06-04 | 39.44 | 39.44 | 38.46 | 38.46 | -2.069% | 1,719 | -19.986% | |
| 2026-06-03 | 38.62 | 39.38 | 38.62 | 39.28 | +2.871% | 4,144 | -21.641% | |
| 2026-06-02 | 36.85 | 38.30 | 36.79 | 38.18 | +0.589% | 22,980 | -19.391% | |
| 2026-06-01 | 39.63 | 39.63 | 37.75 | 37.96 | -4.278% | 3,988 | -18.916% | |
| 2026-05-29 | 39.14 | 39.65 | 38.92 | 39.65 | +1.287% | 1,667 | -22.385% | |
| 2026-05-28 | 39.46 | 39.46 | 39.15 | 39.15 | -1.189% | 2,332 | -21.386% | |
| 2026-05-27 | 39.63 | 39.85 | 39.56 | 39.62 | +0.816% | 5,160 | -22.321% | |
| 2026-05-26 | 39.18 | 39.60 | 39.18 | 39.30 | +0.521% | 4,045 | -21.687% | |
| 2026-05-22 | 38.40 | 39.23 | 38.40 | 39.10 | +1.581% | 6,838 | -21.279% | |
| 2026-05-21 | 37.71 | 38.53 | 37.71 | 38.49 | +0.951% | 1,432 | -20.034% | |
| 2026-05-20 | 38.39 | 38.39 | 37.74 | 38.13 | -1.057% | 6,204 | -19.273% | |
| 2026-05-19 | 38.36 | 38.68 | 37.86 | 38.53 | +0.839% | 3,850 | -20.126% | |
| 2026-05-18 | 37.92 | 38.45 | 37.10 | 38.21 | +1.316% | 7,063 | -19.456% | |
| 2026-05-15 | 37.54 | 37.72 | 36.80 | 37.72 | +4.184% | 6,309 | -18.396% | |
| 2026-05-14 | 36.99 | 37.02 | 36.09 | 36.20 | -4.955% | 7,920 | -14.982% | |
| 2026-05-13 | 38.50 | 38.50 | 37.82 | 38.09 | -2.402% | 4,779 | -19.195% | |
| 2026-05-12 | 39.09 | 39.61 | 38.63 | 39.03 | -0.253% | 4,632 | -21.136% | |
| 2026-05-11 | 39.72 | 39.72 | 38.74 | 39.12 | -1.947% | 5,915 | -21.335% | |
| 2026-05-08 | 39.03 | 40.00 | 39.03 | 39.90 | -1.504% | 3,742 | -22.866% | |
| 2026-05-07 | 41.26 | 41.26 | 40.06 | 40.51 | -2.403% | 8,679 | -24.027% | |
| 2026-05-06 | 42.07 | 42.28 | 41.47 | 41.51 | -4.389% | 7,807 | -25.852% | |
| 2026-05-05 | 43.39 | 43.63 | 43.17 | 43.41 | +0.589% | 1,904 | -29.107% | |
| 2026-05-04 | 42.59 | 43.50 | 42.59 | 43.16 | +0.267% | 4,827 | -28.689% | |
| 2026-05-01 | 42.73 | 43.17 | 39.07 | 43.04 | +1.042% | 4,088 | -28.498% | |
| 2026-04-30 | 41.09 | 42.65 | 41.09 | 42.60 | +3.516% | 5,407 | -27.753% | |
| 2026-04-29 | 40.51 | 41.34 | 40.51 | 41.15 | +2.079% | 5,747 | -25.213% | |
| 2026-04-28 | 40.73 | 41.15 | 40.13 | 40.31 | +1.497% | 8,999 | -23.657% | |
| 2026-04-27 | 41.08 | 41.20 | 39.64 | 39.72 | -3.806% | 9,191 | -22.515% | |
| 2026-04-24 | 42.42 | 42.42 | 40.68 | 41.29 | -3.806% | 6,770 | -25.464% | |
| 2026-04-23 | 42.42 | 42.93 | 42.07 | 42.93 | +0.415% | 5,371 | -28.301% | |
| 2026-04-22 | 43.05 | 43.05 | 42.63 | 42.75 | -0.609% | 5,536 | -28.003% | |
| 2026-04-21 | 42.98 | 43.10 | 42.73 | 43.01 | +0.673% | 7,207 | -28.442% | |
| 2026-04-20 | 43.17 | 43.51 | 42.61 | 42.72 | +0.219% | 9,886 | -27.960% | |
| 2026-04-17 | 43.29 | 43.29 | 42.51 | 42.63 | -1.951% | 4,963 | -27.802% | |
| 2026-04-16 | 43.71 | 43.73 | 43.28 | 43.48 | -0.308% | 5,802 | -29.211% | |
| 2026-04-15 | 44.11 | 44.27 | 43.38 | 43.61 | -1.185% | 8,520 | -29.429% | |
| 2026-04-14 | 45.65 | 45.65 | 44.13 | 44.13 | -3.963% | 8,271 | -30.265% | |
| 2026-04-13 | 46.30 | 46.34 | 45.84 | 45.96 | -0.146% | 4,647 | -33.029% | |
| 2026-04-10 | 46.82 | 46.85 | 45.60 | 46.02 | -2.548% | 12,600 | -33.127% | |
| 2026-04-09 | 47.97 | 47.97 | 47.10 | 47.23 | -2.000% | 4,565 | -34.831% | |
| 2026-04-08 | 47.74 | 48.59 | 47.50 | 48.19 | -2.043% | 19,320 | -36.134% | |
| 2026-04-07 | 49.77 | 50.00 | 49.20 | 49.20 | -0.091% | 3,597 | -37.439% | |
| 2026-04-06 | 49.39 | 49.58 | 49.19 | 49.24 | +0.103% | 9,036 | -37.496% | |
| 2026-04-02 | 50.16 | 50.23 | 48.81 | 49.19 | -1.402% | 6,548 | -37.431% | |
| 2026-04-01 | 49.75 | 50.13 | 49.40 | 49.89 | -0.588% | 17,476 | -38.308% | |
| 2026-03-31 | 51.11 | 51.11 | 50.10 | 50.18 | -3.142% | 11,870 | -38.671% | |
| 2026-03-30 | 51.33 | 51.92 | 51.21 | 51.81 | +1.070% | 15,616 | -40.598% | |
| 2026-03-27 | 51.00 | 51.41 | 50.81 | 51.26 | +0.980% | 28,263 | -39.962% | |
| 2026-03-26 | 49.99 | 50.77 | 49.99 | 50.77 | +1.839% | 3,572 | -39.374% | |
| 2026-03-25 | 50.68 | 50.68 | 49.55 | 49.85 | -1.646% | 7,101 | -38.259% | |
| 2026-03-24 | 50.55 | 50.68 | 50.55 | 50.68 | +0.590% | 1,155 | -39.275% | |
| 2026-03-23 | 50.05 | 50.59 | 49.78 | 50.39 | -0.381% | 28,616 | -38.917% | |
| 2026-03-20 | 50.32 | 50.76 | 50.32 | 50.58 | +0.841% | 19,594 | -39.149% | |
| 2026-03-19 | 50.04 | 50.49 | 49.96 | 50.16 | -0.035% | 6,330 | -38.638% | |
| 2026-03-18 | 49.97 | 50.17 | 49.81 | 50.17 | +0.840% | 1,698 | -38.659% | |
| 2026-03-17 | 49.35 | 49.76 | 49.35 | 49.76 | +0.560% | 2,861 | -38.144% | |
| 2026-03-16 | 48.90 | 49.59 | 48.50 | 49.48 | -1.464% | 5,857 | -37.798% | |
| 2026-03-13 | 48.91 | 50.35 | 48.91 | 50.21 | +2.011% | 7,929 | -38.708% | |
| 2026-03-12 | 49.03 | 49.22 | 49.03 | 49.22 | +0.432% | 2,005 | -37.476% | |
| 2026-03-11 | 49.01 | 49.15 | 48.69 | 49.01 | -0.489% | 4,031 | -37.206% | |
| 2026-03-10 | 49.60 | 49.69 | 48.97 | 49.25 | -1.022% | 5,171 | -37.513% | |
| 2026-03-09 | 51.10 | 51.10 | 49.76 | 49.76 | -2.096% | 4,698 | -38.152% | |
| 2026-03-06 | 49.83 | 50.83 | 49.44 | 50.83 | +3.028% | 5,101 | -39.448% | |
| 2026-03-05 | 50.08 | 50.08 | 49.16 | 49.33 | -0.693% | 2,988 | -37.615% | |
| 2026-03-04 | 50.08 | 50.08 | 49.50 | 49.68 | -1.454% | 2,994 | -38.047% | |
| 2026-03-03 | 50.49 | 50.86 | 50.41 | 50.41 | +1.425% | 2,543 | -38.947% | |
| 2026-03-02 | 50.42 | 50.63 | 49.66 | 49.70 | -3.116% | 4,660 | -38.077% | |
| 2026-02-27 | 50.37 | 51.62 | 50.37 | 51.30 | +2.476% | 7,742 | -40.007% | |
| 2026-02-26 | 49.10 | 50.06 | 49.01 | 50.06 | +4.796% | 7,459 | -38.522% | |
| 2026-02-25 | 47.94 | 47.94 | 47.31 | 47.77 | -1.147% | 5,834 | -35.573% | |
| 2026-02-24 | 48.92 | 48.92 | 48.33 | 48.33 | -0.853% | 2,839 | -36.312% | |
| 2026-02-23 | 48.22 | 48.87 | 48.18 | 48.74 | -0.707% | 6,443 | -36.856% | |
| 2026-02-20 | 48.99 | 49.09 | 48.99 | 49.09 | -0.547% | 2,179 | -37.303% | |
| 2026-02-19 | 48.95 | 49.36 | 48.95 | 49.36 | -0.213% | 1,279 | -37.645% | |
| 2026-02-18 | 49.42 | 49.60 | 49.08 | 49.46 | -0.977% | 4,605 | -37.778% | |
| 2026-02-17 | 49.98 | 51.00 | 49.85 | 49.95 | -0.778% | 10,670 | -38.386% | |
| 2026-02-13 | 49.71 | 50.39 | 49.71 | 50.34 | +1.575% | 5,633 | -38.866% | |
| 2026-02-12 | 48.49 | 49.56 | 48.42 | 49.56 | +0.871% | 6,511 | -37.903% | |
| 2026-02-11 | 48.90 | 49.28 | 48.65 | 49.13 | -0.878% | 8,270 | -37.362% | |
| 2026-02-10 | 48.91 | 49.58 | 48.90 | 49.57 | +1.163% | 3,913 | -37.912% | |
| 2026-02-09 | 50.39 | 50.39 | 48.50 | 49.00 | -2.623% | 9,531 | -37.189% | |
| 2026-02-06 | 52.46 | 52.46 | 50.31 | 50.32 | -5.075% | 11,508 | -38.837% | |
| 2026-02-05 | 52.70 | 53.01 | 52.34 | 53.01 | +0.019% | 9,622 | -41.941% | |
| 2026-02-04 | 52.53 | 53.30 | 52.48 | 53.00 | +1.455% | 3,766 | -41.930% | |
| 2026-02-03 | 51.31 | 52.65 | 51.31 | 52.24 | +2.210% | 9,486 | -41.085% | |
| 2026-02-02 | 50.56 | 51.16 | 50.35 | 51.11 | +2.063% | 3,399 | -39.783% | |
| 2026-01-30 | 49.76 | 50.22 | 49.61 | 50.08 | +0.770% | 5,439 | -38.540% | |
| 2026-01-29 | 49.53 | 51.23 | 49.53 | 49.69 | -0.897% | 4,755 | -38.067% | |
| 2026-01-28 | 50.26 | 50.37 | 50.14 | 50.14 | -1.504% | 2,885 | -38.623% | |
| 2026-01-27 | 51.13 | 51.13 | 50.50 | 50.91 | -0.294% | 2,949 | -39.546% | |
| 2026-01-26 | 51.14 | 51.20 | 50.89 | 51.06 | +0.059% | 6,286 | -39.723% | |
| 2026-01-23 | 50.76 | 51.07 | 50.61 | 51.03 | -0.535% | 2,832 | -39.688% | |
| 2026-01-22 | 50.84 | 51.35 | 50.84 | 51.30 | -1.052% | 1,819 | -40.011% | |
| 2026-01-21 | 52.70 | 52.70 | 51.70 | 51.85 | -1.519% | 3,091 | -40.642% | |
| 2026-01-20 | 52.21 | 52.65 | 51.87 | 52.65 | +3.314% | 5,582 | -41.544% | |
| 2026-01-16 | 50.01 | 50.96 | 50.01 | 50.96 | -0.161% | 2,338 | -39.607% | |
| 2026-01-15 | 50.90 | 51.04 | 50.37 | 51.04 | -2.626% | 1,887 | -39.704% | |
| 2026-01-14 | 51.96 | 52.51 | 51.96 | 52.42 | +1.634% | 3,201 | -41.287% | |
| 2026-01-13 | 51.60 | 51.97 | 51.58 | 51.58 | -0.044% | 1,691 | -40.328% | |
| 2026-01-12 | 51.47 | 51.73 | 51.27 | 51.60 | +0.340% | 5,347 | -40.354% | |
| 2026-01-09 | 51.48 | 51.68 | 51.39 | 51.42 | +0.071% | 5,720 | -40.151% | |
| 2026-01-08 | 50.51 | 51.50 | 50.51 | 51.39 | +1.338% | 5,722 | -40.109% | |
| 2026-01-07 | 50.96 | 51.12 | 50.50 | 50.71 | -0.710% | 4,076 | -39.308% | |
| 2026-01-06 | 50.04 | 51.07 | 49.87 | 51.07 | +0.465% | 4,764 | -39.739% | |
| 2026-01-05 | 49.61 | 51.00 | 49.61 | 50.84 | +0.462% | 4,221 | -39.458% | |
| 2026-01-02 | 50.79 | 50.79 | 45.89 | 50.60 | -1.338% | 9,760 | -39.178% | |
| 2025-12-31 | 50.54 | 51.29 | 50.44 | 51.29 | +0.302% | 9,133 | -39.992% | |
| 2025-12-30 | 50.90 | 51.21 | 50.88 | 51.13 | +0.219% | 7,172 | -39.811% | |
| 2025-12-29 | 51.07 | 51.37 | 51.00 | 51.02 | +1.436% | 4,487 | -39.679% | |
| 2025-12-26 | 50.67 | 50.67 | 49.79 | 50.30 | -1.820% | 6,066 | -38.813% | |
| 2025-12-24 | 51.20 | 51.41 | 51.17 | 51.23 | +0.535% | 3,684 | -39.927% | |
| 2025-12-23 | 52.20 | 52.20 | 50.96 | 50.96 | -2.951% | 7,922 | -39.606% | |
| 2025-12-22 | 52.53 | 52.72 | 52.23 | 52.51 | -1.333% | 5,670 | -41.388% | |
| 2025-12-19 | 54.17 | 54.17 | 53.08 | 53.22 | -3.030% | 9,351 | -42.169% | |
| 2025-12-18 | 54.95 | 55.00 | 54.61 | 54.88 | -2.263% | 8,064 | -43.921% | |
| 2025-12-17 | 55.84 | 56.42 | 55.67 | 56.15 | +1.903% | 12,845 | -45.190% | |
| 2025-12-16 | 55.29 | 55.57 | 54.98 | 55.10 | -0.406% | 4,555 | -44.147% | |
| 2025-12-15 | 55.12 | 55.48 | 54.93 | 55.33 | +0.033% | 4,698 | -44.374% | |
| 2025-12-12 | 54.74 | 55.37 | 54.63 | 55.31 | +1.965% | 5,523 | -44.356% | |
| 2025-12-11 | 54.76 | 54.76 | 54.23 | 54.24 | +0.816% | 2,774 | -43.263% | |
| 2025-12-10 | 53.43 | 54.06 | 53.43 | 53.81 | +0.616% | 2,791 | -42.800% | |
| 2025-12-09 | 52.81 | 53.62 | 52.81 | 53.48 | +0.087% | 2,943 | -42.447% | |
| 2025-12-08 | 53.76 | 53.99 | 52.65 | 53.43 | -1.094% | 11,602 | -42.397% | |
| 2025-12-05 | 53.22 | 54.28 | 53.22 | 54.02 | +0.732% | 16,134 | -43.027% | |
| 2025-12-04 | 54.10 | 54.10 | 53.34 | 53.63 | -2.777% | 7,390 | -42.610% | |
| 2025-12-03 | 54.76 | 55.38 | 54.76 | 55.16 | +0.722% | 7,469 | -44.204% | |
| 2025-12-02 | 54.03 | 54.95 | 53.57 | 54.76 | -0.789% | 5,162 | -43.801% | 1-for-10 split |
| 2025-12-01 | 56.00 | 56.48 | 55.10 | 55.20 | -1.252% | 8,618 | -44.244% | |
| 2025-11-28 | 54.80 | 55.90 | 54.80 | 55.90 | -0.357% | 6,344 | -44.942% | |
| 2025-11-26 | 56.10 | 56.25 | 55.30 | 56.10 | -0.355% | 12,584 | -45.139% | |
| 2025-11-25 | 56.70 | 57.60 | 56.30 | 56.30 | +2.178% | 10,723 | -45.334% | |
| 2025-11-24 | 56.20 | 56.37 | 55.05 | 55.10 | -1.343% | 8,171 | -44.143% | |
| 2025-11-21 | 54.50 | 55.90 | 54.50 | 55.85 | +1.545% | 12,886 | -44.893% | |
| 2025-11-20 | 50.40 | 55.10 | 50.40 | 55.00 | +3.383% | 17,551 | -44.041% | |
| 2025-11-19 | 54.70 | 54.70 | 53.00 | 53.20 | -3.097% | 25,123 | -42.148% | |
| 2025-11-18 | 54.60 | 55.00 | 54.06 | 54.90 | +2.425% | 9,952 | -43.940% | |
| 2025-11-17 | 53.70 | 54.10 | 53.05 | 53.60 | +1.132% | 8,881 | -42.580% | |
| 2025-11-14 | 54.60 | 54.80 | 52.65 | 53.00 | -0.935% | 13,002 | -41.930% | |
| 2025-11-13 | 52.10 | 54.00 | 52.10 | 53.50 | +1.711% | 11,773 | -42.473% | |
| 2025-11-12 | 52.10 | 53.10 | 52.00 | 52.60 | +0.286% | 7,607 | -41.488% | |
| 2025-11-11 | 51.30 | 52.95 | 51.30 | 52.45 | +2.843% | 6,130 | -41.321% | |
| 2025-11-10 | 52.60 | 52.60 | 50.65 | 51.00 | -4.851% | 9,437 | -39.653% | |
| 2025-11-07 | 54.70 | 55.10 | 53.40 | 53.60 | +0.942% | 15,022 | -42.580% | |
| 2025-11-06 | 52.90 | 53.50 | 52.32 | 53.10 | +0.378% | 6,914 | -42.039% | |
| 2025-11-05 | 52.50 | 53.20 | 51.90 | 52.90 | +1.147% | 3,850 | -41.820% | |
| 2025-11-04 | 52.10 | 52.50 | 51.40 | 52.30 | +2.348% | 9,182 | -41.153% | |
| 2025-11-03 | 51.20 | 51.20 | 50.00 | 51.10 | -0.969% | 4,387 | -39.771% | |
| 2025-10-31 | 50.60 | 51.80 | 50.60 | 51.60 | 0.000% | 4,197 | -40.354% | |
| 2025-10-30 | 50.60 | 51.90 | 50.60 | 51.60 | +1.375% | 7,327 | -40.354% | |
| 2025-10-29 | 50.80 | 51.55 | 49.80 | 50.90 | -3.781% | 13,819 | -39.534% | |
| 2025-10-28 | 55.30 | 55.30 | 52.20 | 52.90 | -5.367% | 8,694 | -41.820% | |
| 2025-10-27 | 56.50 | 56.50 | 55.30 | 55.90 | -1.411% | 9,786 | -44.942% | |
| 2025-10-24 | 57.40 | 57.40 | 56.60 | 56.70 | -2.911% | 9,451 | -45.719% | |
| 2025-10-23 | 58.50 | 58.50 | 57.79 | 58.40 | -0.341% | 3,409 | -47.299% | |
| 2025-10-22 | 58.70 | 59.40 | 57.90 | 58.60 | +0.687% | 11,576 | -47.479% | |
| 2025-10-21 | 57.70 | 58.70 | 57.70 | 58.20 | +0.515% | 6,823 | -47.118% | |
| 2025-10-20 | 57.60 | 58.20 | 57.49 | 57.90 | +0.699% | 3,378 | -46.846% | |
| 2025-10-17 | 58.00 | 58.20 | 57.50 | 57.50 | -0.862% | 4,852 | -46.474% | |
| 2025-10-16 | 58.00 | 58.10 | 57.31 | 58.00 | -1.361% | 7,425 | -46.936% | |
| 2025-10-15 | 58.40 | 59.00 | 57.90 | 58.80 | +0.256% | 4,406 | -47.658% | |
| 2025-10-14 | 57.90 | 58.70 | 57.88 | 58.65 | +2.000% | 8,509 | -47.524% | |
| 2025-10-13 | 57.50 | 57.60 | 56.70 | 57.50 | -0.691% | 10,333 | -46.474% | |
| 2025-10-10 | 55.50 | 58.30 | 55.30 | 57.90 | +3.025% | 16,782 | -46.844% | |
| 2025-10-09 | 56.20 | 56.38 | 55.30 | 56.20 | -4.096% | 16,928 | -45.236% | |
| 2025-10-08 | 58.80 | 59.19 | 58.60 | 58.60 | -1.843% | 15,598 | -47.479% | |
| 2025-10-07 | 59.90 | 59.90 | 58.60 | 59.70 | +0.845% | 10,051 | -48.447% | |
| 2025-10-06 | 59.00 | 59.67 | 59.00 | 59.20 | +1.197% | 8,459 | -48.011% | |
| 2025-10-03 | 58.10 | 59.30 | 58.10 | 58.50 | +0.171% | 2,874 | -47.389% | |
| 2025-10-02 | 58.10 | 58.45 | 57.70 | 58.40 | -0.511% | 21,589 | -47.299% | |
| 2025-10-01 | 59.30 | 59.80 | 58.60 | 58.70 | -0.845% | 3,640 | -47.569% | |
| 2025-09-30 | 60.60 | 60.60 | 58.85 | 59.20 | -1.824% | 9,243 | -48.011% | |
| 2025-09-29 | 60.70 | 60.80 | 59.70 | 60.30 | -1.792% | 19,066 | -48.960% | |
| 2025-09-26 | 61.60 | 62.20 | 61.40 | 61.40 | -0.486% | 2,865 | -49.874% | |
| 2025-09-25 | 62.40 | 62.60 | 60.80 | 61.70 | 0.000% | 4,030 | -50.118% | |
| 2025-09-24 | 60.80 | 61.90 | 60.80 | 61.70 | +1.148% | 3,490 | -50.118% | |
| 2025-09-23 | 59.80 | 61.40 | 59.80 | 61.00 | +0.826% | 4,605 | -49.546% | |
| 2025-09-22 | 62.10 | 62.10 | 59.30 | 60.50 | -1.945% | 6,296 | -49.129% | |
| 2025-09-19 | 62.00 | 62.00 | 61.00 | 61.70 | +0.489% | 2,962 | -50.118% | |
| 2025-09-18 | 61.50 | 62.10 | 61.13 | 61.40 | -1.603% | 5,067 | -49.874% | |
| 2025-09-17 | 62.50 | 62.70 | 62.10 | 62.40 | +0.971% | 9,848 | -50.678% | |
| 2025-09-16 | 60.90 | 61.80 | 60.90 | 61.80 | +1.478% | 6,153 | -50.199% | |
| 2025-09-15 | 60.90 | 61.59 | 60.60 | 60.90 | +0.661% | 4,988 | -49.463% | |
| 2025-09-12 | 60.20 | 61.00 | 60.20 | 60.50 | -0.165% | 8,674 | -49.129% | |
| 2025-09-11 | 60.10 | 60.90 | 59.90 | 60.60 | -5.164% | 8,010 | -49.213% | |
| 2025-09-10 | 64.40 | 64.40 | 62.95 | 63.90 | -3.182% | 30,578 | -51.835% | |
| 2025-09-09 | 66.70 | 67.10 | 66.00 | 66.00 | -1.198% | 10,383 | -53.368% | |
| 2025-09-08 | 67.20 | 67.20 | 65.80 | 66.80 | -0.105% | 8,304 | -53.926% | |
| 2025-09-05 | 66.20 | 67.50 | 66.20 | 66.87 | +1.936% | 6,101 | -53.975% | |
| 2025-09-04 | 65.70 | 66.07 | 65.40 | 65.60 | 0.000% | 4,103 | -53.084% | |
| 2025-09-03 | 65.00 | 66.28 | 65.00 | 65.60 | +0.306% | 8,329 | -53.084% | |
| 2025-09-02 | 65.80 | 66.60 | 65.40 | 65.40 | +0.153% | 15,656 | -52.940% | |
| 2025-08-29 | 64.50 | 65.40 | 64.50 | 65.30 | +3.487% | 8,266 | -52.868% | |
| 2025-08-28 | 62.50 | 64.30 | 62.00 | 63.10 | +0.638% | 5,482 | -51.225% | |
| 2025-08-27 | 62.77 | 63.09 | 62.40 | 62.70 | +0.481% | 5,973 | -50.914% | |
| 2025-08-26 | 62.90 | 63.20 | 62.30 | 62.40 | -0.637% | 5,579 | -50.678% | |
| 2025-08-25 | 63.60 | 63.83 | 62.40 | 62.80 | -1.567% | 10,546 | -50.992% | |
| 2025-08-22 | 65.30 | 65.80 | 63.30 | 63.80 | -0.932% | 6,223 | -51.760% | |
| 2025-08-21 | 64.20 | 64.90 | 64.00 | 64.40 | -0.464% | 4,842 | -52.209% | |
| 2025-08-20 | 64.70 | 66.25 | 64.70 | 64.70 | 0.000% | 20,190 | -52.431% | |
| 2025-08-19 | 63.50 | 64.70 | 63.25 | 64.70 | +2.698% | 11,298 | -52.431% | |
| 2025-08-18 | 63.70 | 63.70 | 62.89 | 63.00 | -0.943% | 13,451 | -51.147% | |
| 2025-08-15 | 63.30 | 64.00 | 63.10 | 63.60 | +0.792% | 3,940 | -51.608% | |
| 2025-08-14 | 63.30 | 63.90 | 62.65 | 63.10 | -2.473% | 7,628 | -51.225% | |
| 2025-08-13 | 64.40 | 65.40 | 64.20 | 64.70 | +0.466% | 9,696 | -52.431% | |
| 2025-08-12 | 64.70 | 65.00 | 64.25 | 64.40 | -0.310% | 5,792 | -52.209% | |
| 2025-08-11 | 64.80 | 64.80 | 64.00 | 64.60 | +0.467% | 5,977 | -52.357% | |
| 2025-08-08 | 64.80 | 64.80 | 63.90 | 64.30 | -0.924% | 3,996 | -52.135% | |
| 2025-08-07 | 64.80 | 65.40 | 63.70 | 64.90 | -0.765% | 10,501 | -52.578% | |
| 2025-08-06 | 66.10 | 66.30 | 65.10 | 65.40 | -0.608% | 4,753 | -52.940% | |
| 2025-08-05 | 65.50 | 66.40 | 64.90 | 65.80 | +1.075% | 5,133 | -53.226% | |
| 2025-08-04 | 66.70 | 66.85 | 65.00 | 65.10 | -3.412% | 6,198 | -52.723% | |
| 2025-08-01 | 67.40 | 67.99 | 66.60 | 67.40 | +1.813% | 9,884 | -54.336% | |
| 2025-07-31 | 65.00 | 66.90 | 64.50 | 66.20 | +0.475% | 5,958 | -53.509% | |
| 2025-07-30 | 66.60 | 66.60 | 65.69 | 65.89 | -1.367% | 4,874 | -53.288% | |
| 2025-07-29 | 66.60 | 67.09 | 65.80 | 66.80 | +0.117% | 3,750 | -53.926% | |
| 2025-07-28 | 67.30 | 67.30 | 66.72 | 66.72 | -1.153% | 6,163 | -53.872% | |
| 2025-07-25 | 67.60 | 67.70 | 67.13 | 67.50 | 0.000% | 3,563 | -54.404% | |
| 2025-07-24 | 67.50 | 68.30 | 67.50 | 67.50 | -2.174% | 4,148 | -54.404% | |
| 2025-07-23 | 68.90 | 69.10 | 68.30 | 69.00 | 0.000% | 6,153 | -55.395% | |
| 2025-07-22 | 68.10 | 69.50 | 68.10 | 69.00 | +2.222% | 11,361 | -55.395% | |
| 2025-07-21 | 67.40 | 68.00 | 67.40 | 67.50 | -0.155% | 9,412 | -54.404% | |
| 2025-07-18 | 67.10 | 67.89 | 67.02 | 67.61 | +0.753% | 15,930 | -54.475% | |
| 2025-07-17 | 67.50 | 68.00 | 66.90 | 67.10 | -3.730% | 14,837 | -54.132% | |
| 2025-07-16 | 70.30 | 70.80 | 69.50 | 69.70 | -0.712% | 16,389 | -55.843% | |
| 2025-07-15 | 70.20 | 70.70 | 69.30 | 70.20 | -3.704% | 26,350 | -56.158% | |
| 2025-07-14 | 72.70 | 73.60 | 72.00 | 72.90 | 0.000% | 18,711 | -57.782% | |
| 2025-07-11 | 73.30 | 73.30 | 71.20 | 72.90 | +0.413% | 7,883 | -57.782% | |
| 2025-07-10 | 72.80 | 74.19 | 72.50 | 72.60 | -0.820% | 5,511 | -57.607% | |
| 2025-07-09 | 74.10 | 74.10 | 72.40 | 73.20 | -1.547% | 8,322 | -57.955% | |
| 2025-07-08 | 74.90 | 75.20 | 74.30 | 74.35 | -1.130% | 3,394 | -58.605% | |
| 2025-07-07 | 75.30 | 75.40 | 74.69 | 75.20 | +0.695% | 3,676 | -59.073% | |
| 2025-07-03 | 75.50 | 75.50 | 73.70 | 74.68 | -0.826% | 2,893 | -58.788% | |
| 2025-07-02 | 76.00 | 76.40 | 75.00 | 75.30 | -1.693% | 1,679 | -59.129% | |
| 2025-07-01 | 75.10 | 77.00 | 75.10 | 76.60 | +2.819% | 2,928 | -59.821% | |
| 2025-06-30 | 73.80 | 75.47 | 73.80 | 74.50 | -0.134% | 5,333 | -58.688% | |
| 2025-06-27 | 75.10 | 75.70 | 74.30 | 74.60 | -1.323% | 4,016 | -58.744% | |
| 2025-06-26 | 75.50 | 76.66 | 75.10 | 75.60 | -1.434% | 11,765 | -59.289% | |
| 2025-06-25 | 79.80 | 79.80 | 76.50 | 76.70 | -3.885% | 4,956 | -59.873% | |
| 2025-06-24 | 80.80 | 81.10 | 79.80 | 79.80 | -2.206% | 3,554 | -61.432% | |
| 2025-06-23 | 81.80 | 82.40 | 81.60 | 81.60 | -0.122% | 3,487 | -62.283% | |
| 2025-06-20 | 80.40 | 82.40 | 80.40 | 81.70 | -2.622% | 19,338 | -62.329% | |
| 2025-06-18 | 84.90 | 85.00 | 83.90 | 83.90 | -0.571% | 13,729 | -63.317% | |
| 2025-06-17 | 84.20 | 84.60 | 84.00 | 84.38 | -0.021% | 3,427 | -63.526% | |
| 2025-06-16 | 84.20 | 84.60 | 83.50 | 84.40 | -1.055% | 17,291 | -63.534% | |
| 2025-06-13 | 85.30 | 85.40 | 84.49 | 85.30 | +1.669% | 8,853 | -63.919% | |
| 2025-06-12 | 85.00 | 85.00 | 83.60 | 83.90 | -0.710% | 4,040 | -63.317% | |
| 2025-06-11 | 84.50 | 85.00 | 83.78 | 84.50 | +0.237% | 3,068 | -63.577% | |
| 2025-06-10 | 84.90 | 85.06 | 84.14 | 84.30 | -0.590% | 2,027 | -63.491% | |
| 2025-06-09 | 84.80 | 84.85 | 83.50 | 84.80 | -0.075% | 2,225 | -63.706% | |
| 2025-06-06 | 85.40 | 85.40 | 83.80 | 84.86 | -1.321% | 2,892 | -63.734% | |
| 2025-06-05 | 84.70 | 86.30 | 83.40 | 86.00 | +1.655% | 4,640 | -64.213% | |
| 2025-06-04 | 84.60 | 86.00 | 84.50 | 84.60 | -0.704% | 4,082 | -63.620% | |
| 2025-06-03 | 87.00 | 87.00 | 84.40 | 85.20 | -1.843% | 5,039 | -63.877% | |
| 2025-06-02 | 87.30 | 88.10 | 86.70 | 86.80 | -0.115% | 2,377 | -64.542% | |
| 2025-05-30 | 85.30 | 88.40 | 85.30 | 86.90 | +1.164% | 6,258 | -64.583% | |
| 2025-05-29 | 84.00 | 86.30 | 83.10 | 85.90 | -2.275% | 8,887 | -64.171% | |
| 2025-05-28 | 87.10 | 88.20 | 86.70 | 87.90 | 0.000% | 5,837 | -64.986% | |
| 2025-05-27 | 87.80 | 88.55 | 87.50 | 87.90 | -1.897% | 5,477 | -64.986% | |
| 2025-05-23 | 89.20 | 90.20 | 89.00 | 89.60 | +1.015% | 12,481 | -65.650% | |
| 2025-05-22 | 88.90 | 89.39 | 88.00 | 88.70 | -4.418% | 7,388 | -65.302% | |
| 2025-05-21 | 92.20 | 93.40 | 89.40 | 92.80 | +1.366% | 14,383 | -66.835% | |
| 2025-05-20 | 91.70 | 92.20 | 91.30 | 91.55 | +0.714% | 19,323 | -66.382% | |
| 2025-05-19 | 93.30 | 93.30 | 90.70 | 90.90 | 0.000% | 24,854 | -66.142% | |
| 2025-05-16 | 91.20 | 91.60 | 90.10 | 90.90 | +0.331% | 9,946 | -66.142% | |
| 2025-05-15 | 91.00 | 92.30 | 89.93 | 90.60 | +0.110% | 4,836 | -66.030% | |
| 2025-05-14 | 93.30 | 93.30 | 90.50 | 90.50 | -4.636% | 6,598 | -65.992% | |
| 2025-05-13 | 100.00 | 100.00 | 93.30 | 94.90 | -6.410% | 9,885 | -67.569% | |
| 2025-05-12 | 102.50 | 103.30 | 101.10 | 101.40 | -4.340% | 8,250 | -69.648% | |
| 2025-05-09 | 105.10 | 107.00 | 105.00 | 106.00 | +0.284% | 1,216 | -70.965% | |
| 2025-05-08 | 104.30 | 106.50 | 104.25 | 105.70 | +0.667% | 2,777 | -70.882% | |
| 2025-05-07 | 108.00 | 109.70 | 105.00 | 105.00 | -2.597% | 1,652 | -70.688% | |
| 2025-05-06 | 110.50 | 110.50 | 107.80 | 107.80 | -0.645% | 1,365 | -71.450% | |
| 2025-05-05 | 108.50 | 109.00 | 107.60 | 108.50 | +1.307% | 3,749 | -71.634% | |
| 2025-05-02 | 107.20 | 108.34 | 106.40 | 107.10 | -2.636% | 2,899 | -71.263% | |
| 2025-05-01 | 109.10 | 110.00 | 106.80 | 110.00 | -2.396% | 4,564 | -72.021% | |
| 2025-04-30 | 116.90 | 116.90 | 112.20 | 112.70 | +0.446% | 2,143 | -72.691% | |
| 2025-04-29 | 112.60 | 112.60 | 110.96 | 112.20 | +0.179% | 1,496 | -72.569% | |
| 2025-04-28 | 110.50 | 113.71 | 110.50 | 112.00 | +1.818% | 5,227 | -72.520% | |
| 2025-04-25 | 114.50 | 114.50 | 109.45 | 110.00 | -4.014% | 7,062 | -72.021% | |
| 2025-04-24 | 118.20 | 118.20 | 113.57 | 114.60 | -7.952% | 8,168 | -73.144% | |
| 2025-04-23 | 123.40 | 125.80 | 121.50 | 124.50 | -3.207% | 11,063 | -75.279% | |
| 2025-04-22 | 129.20 | 130.00 | 127.70 | 128.63 | -1.512% | 8,684 | -76.072% | |
| 2025-04-21 | 130.10 | 131.50 | 128.95 | 130.60 | +2.754% | 11,201 | -76.434% | |
| 2025-04-17 | 124.00 | 127.70 | 124.00 | 127.10 | +2.749% | 3,828 | -75.785% | |
| 2025-04-16 | 122.10 | 126.40 | 120.79 | 123.70 | +7.472% | 4,608 | -75.119% | |
| 2025-04-15 | 115.50 | 116.95 | 113.90 | 115.10 | -1.624% | 3,159 | -73.260% | |
| 2025-04-14 | 113.40 | 117.83 | 113.40 | 117.00 | 0.000% | 2,687 | -73.695% |