DRLL
Strive U.S. Energy ETF
stockNYSEETF
Market OpenOct 5, 2026 11:23:58 AM EDT
41.29USD+0.830%(+0.34)25,763
41.22Bid41.33Ask0.11SpreadDRLL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.29 | 41.29 | 41.29 | 41.29 | +0.830% | 25,763 | 0.000% |
| 2026-10-02 | 40.53 | 41.05 | 40.50 | 40.95 | -0.028% | 8,410 | +0.830% |
| 2026-10-01 | 39.95 | 40.96 | 39.95 | 40.96 | +2.301% | 14,760 | +0.802% |
| 2026-09-30 | 40.36 | 40.48 | 40.04 | 40.04 | +0.225% | 19,924 | +3.122% |
| 2026-09-29 | 39.59 | 40.13 | 39.59 | 39.95 | -0.745% | 18,584 | +3.354% |
| 2026-09-28 | 40.51 | 40.71 | 40.18 | 40.25 | -0.396% | 30,087 | +2.584% |
| 2026-09-25 | 40.24 | 40.55 | 40.21 | 40.41 | -1.077% | 18,230 | +2.178% |
| 2026-09-24 | 40.77 | 41.34 | 40.68 | 40.85 | +0.789% | 15,152 | +1.077% |
| 2026-09-23 | 40.42 | 40.91 | 40.42 | 40.53 | +0.922% | 12,548 | +1.875% |
| 2026-09-22 | 40.10 | 40.77 | 39.95 | 40.16 | -1.178% | 26,934 | +2.814% |
| 2026-09-21 | 41.47 | 41.47 | 40.55 | 40.64 | -2.708% | 13,486 | +1.602% |
| 2026-09-18 | 42.05 | 42.11 | 41.76 | 41.77 | -0.807% | 6,268 | -1.149% |
| 2026-09-17 | 41.35 | 42.11 | 41.35 | 42.11 | +0.745% | 14,708 | -1.947% |
| 2026-09-16 | 42.56 | 42.63 | 41.76 | 41.80 | -3.668% | 10,091 | -1.217% |
| 2026-09-15 | 42.60 | 43.54 | 42.60 | 43.39 | +2.844% | 14,700 | -4.840% |
| 2026-09-14 | 43.16 | 43.21 | 42.04 | 42.19 | -0.613% | 24,008 | -2.133% |
| 2026-09-11 | 42.34 | 42.81 | 42.29 | 42.45 | +0.144% | 12,026 | -2.733% |
| 2026-09-10 | 42.71 | 42.71 | 41.99 | 42.39 | +0.069% | 11,151 | -2.593% |
| 2026-09-09 | 42.31 | 42.50 | 42.12 | 42.36 | +1.219% | 14,950 | -2.526% |
| 2026-09-08 | 41.95 | 42.17 | 41.63 | 41.85 | +1.209% | 16,623 | -1.338% |
| 2026-09-04 | 41.66 | 41.66 | 40.96 | 41.35 | -1.218% | 6,451 | -0.145% |
| 2026-09-03 | 42.09 | 42.33 | 41.86 | 41.86 | -0.577% | 7,075 | -1.362% |
| 2026-09-02 | 41.81 | 42.27 | 41.72 | 42.10 | +0.461% | 15,005 | -1.931% |
| 2026-09-01 | 41.69 | 41.94 | 41.36 | 41.91 | +1.921% | 15,281 | -1.479% |
| 2026-08-31 | 41.11 | 41.40 | 40.62 | 41.12 | +1.959% | 17,670 | +0.413% |
| 2026-08-28 | 40.32 | 40.34 | 40.02 | 40.33 | +0.448% | 11,927 | +2.380% |
| 2026-08-27 | 40.27 | 40.34 | 39.79 | 40.15 | 0.000% | 16,476 | +2.839% |
| 2026-08-26 | 39.92 | 40.60 | 39.87 | 40.15 | +0.050% | 9,167 | +2.839% |
| 2026-08-25 | 40.48 | 40.60 | 40.13 | 40.13 | -2.049% | 4,135 | +2.891% |
| 2026-08-24 | 41.12 | 41.38 | 40.64 | 40.97 | -1.040% | 15,190 | +0.782% |
| 2026-08-21 | 41.68 | 41.68 | 41.36 | 41.40 | +0.242% | 8,005 | -0.266% |
| 2026-08-20 | 41.56 | 41.86 | 41.24 | 41.30 | +0.681% | 21,028 | -0.024% |
| 2026-08-19 | 41.01 | 41.48 | 41.01 | 41.02 | +0.159% | 23,102 | +0.657% |
| 2026-08-18 | 40.76 | 40.96 | 40.62 | 40.96 | +1.575% | 21,488 | +0.817% |
| 2026-08-17 | 39.64 | 40.35 | 39.64 | 40.32 | +1.485% | 16,557 | +2.406% |
| 2026-08-14 | 39.45 | 39.93 | 39.38 | 39.73 | +1.378% | 10,932 | +3.927% |
| 2026-08-13 | 39.00 | 39.30 | 38.75 | 39.19 | -0.178% | 7,101 | +5.359% |
| 2026-08-12 | 38.87 | 39.27 | 38.82 | 39.26 | +0.244% | 8,941 | +5.171% |
| 2026-08-11 | 38.81 | 39.29 | 38.62 | 39.16 | +1.148% | 29,667 | +5.427% |
| 2026-08-10 | 37.57 | 38.72 | 37.57 | 38.72 | +5.075% | 9,448 | +6.637% |
| 2026-08-07 | 36.78 | 37.10 | 36.57 | 36.85 | -0.828% | 7,916 | +12.049% |
| 2026-08-06 | 36.99 | 37.20 | 36.83 | 37.16 | +1.385% | 4,918 | +11.122% |
| 2026-08-05 | 37.57 | 37.57 | 36.62 | 36.65 | -2.682% | 14,020 | +12.660% |
| 2026-08-04 | 37.44 | 37.78 | 36.92 | 37.66 | -1.051% | 15,377 | +9.639% |
| 2026-08-03 | 38.04 | 38.39 | 37.87 | 38.06 | -1.271% | 13,404 | +8.487% |
| 2026-07-31 | 38.25 | 38.60 | 37.81 | 38.55 | +0.803% | 12,422 | +7.108% |
| 2026-07-30 | 37.72 | 38.24 | 37.64 | 38.24 | +0.639% | 6,573 | +7.967% |
| 2026-07-29 | 38.05 | 38.21 | 37.87 | 38.00 | +2.739% | 11,861 | +8.658% |
| 2026-07-28 | 37.63 | 37.71 | 36.83 | 36.99 | -1.342% | 10,660 | +11.634% |
| 2026-07-27 | 37.75 | 37.95 | 37.47 | 37.49 | -2.242% | 14,444 | +10.136% |
| 2026-07-24 | 38.22 | 38.84 | 38.22 | 38.35 | -0.078% | 11,232 | +7.667% |
| 2026-07-23 | 38.92 | 39.07 | 38.36 | 38.38 | +0.277% | 16,430 | +7.582% |
| 2026-07-22 | 38.32 | 38.43 | 38.16 | 38.27 | +1.268% | 11,899 | +7.880% |
| 2026-07-21 | 37.42 | 37.80 | 37.41 | 37.80 | +1.627% | 18,999 | +9.247% |
| 2026-07-20 | 36.85 | 37.47 | 36.85 | 37.19 | +0.509% | 7,658 | +11.024% |
| 2026-07-17 | 37.00 | 37.15 | 36.69 | 37.00 | +1.793% | 12,448 | +11.589% |
| 2026-07-16 | 36.06 | 36.54 | 36.06 | 36.35 | +1.141% | 11,933 | +13.590% |
| 2026-07-15 | 36.24 | 36.24 | 35.50 | 35.94 | -0.678% | 7,132 | +14.886% |
| 2026-07-14 | 36.38 | 36.38 | 35.84 | 36.19 | +0.257% | 36,722 | +14.107% |
| 2026-07-13 | 35.39 | 36.25 | 35.39 | 36.09 | +3.714% | 13,275 | +14.400% |
| 2026-07-10 | 34.85 | 34.85 | 34.38 | 34.80 | +0.462% | 13,629 | +18.649% |
| 2026-07-09 | 35.10 | 35.10 | 34.64 | 34.64 | -1.619% | 10,462 | +19.197% |
| 2026-07-08 | 35.06 | 35.53 | 35.03 | 35.21 | +1.704% | 20,239 | +17.268% |
| 2026-07-07 | 33.95 | 34.67 | 33.95 | 34.62 | +2.808% | 12,325 | +19.266% |
| 2026-07-06 | 33.66 | 33.85 | 33.61 | 33.67 | -0.253% | 16,536 | +22.615% |
| 2026-07-02 | 33.35 | 34.05 | 33.35 | 33.76 | +0.957% | 11,634 | +22.305% |
| 2026-07-01 | 33.54 | 33.80 | 33.33 | 33.44 | -0.173% | 18,554 | +23.475% |
| 2026-06-30 | 34.10 | 34.10 | 33.50 | 33.50 | -0.776% | 18,947 | +23.261% |
| 2026-06-29 | 34.05 | 34.12 | 33.70 | 33.76 | -0.647% | 13,309 | +22.305% |
| 2026-06-26 | 34.07 | 34.20 | 33.90 | 33.98 | -0.352% | 7,070 | +21.513% |
| 2026-06-25 | 33.65 | 34.22 | 33.54 | 34.10 | +0.552% | 12,130 | +21.085% |
| 2026-06-24 | 33.62 | 34.05 | 33.56 | 33.91 | -1.559% | 8,375 | +21.753% |
| 2026-06-23 | 34.29 | 34.54 | 34.22 | 34.45 | +0.590% | 8,537 | +19.855% |
| 2026-06-22 | 33.80 | 34.30 | 33.69 | 34.25 | +1.385% | 19,139 | +20.562% |
| 2026-06-18 | 34.00 | 34.00 | 33.55 | 33.78 | -1.769% | 25,008 | +22.232% |
| 2026-06-17 | 34.56 | 34.82 | 34.34 | 34.39 | -1.098% | 19,237 | +20.070% |
| 2026-06-16 | 34.49 | 34.77 | 34.49 | 34.77 | -0.230% | 27,596 | +18.752% |
| 2026-06-15 | 34.68 | 35.13 | 34.49 | 34.85 | -3.703% | 44,303 | +18.479% |
| 2026-06-12 | 35.55 | 36.58 | 35.55 | 36.19 | +0.898% | 17,704 | +14.092% |
| 2026-06-11 | 37.03 | 37.03 | 35.87 | 35.87 | -2.480% | 13,400 | +15.117% |
| 2026-06-10 | 36.46 | 37.35 | 36.46 | 36.78 | +2.110% | 9,346 | +12.262% |
| 2026-06-09 | 36.56 | 36.65 | 35.82 | 36.02 | -2.120% | 13,170 | +14.631% |
| 2026-06-08 | 36.84 | 37.17 | 36.70 | 36.80 | +1.016% | 16,410 | +12.201% |
| 2026-06-05 | 36.87 | 36.92 | 36.43 | 36.43 | -1.779% | 3,684 | +13.341% |
| 2026-06-04 | 36.85 | 37.32 | 36.85 | 37.09 | -0.430% | 14,637 | +11.324% |
| 2026-06-03 | 36.94 | 37.60 | 36.88 | 37.25 | +1.471% | 9,881 | +10.846% |
| 2026-06-02 | 36.44 | 36.84 | 36.44 | 36.71 | +0.953% | 24,851 | +12.476% |
| 2026-06-01 | 36.09 | 36.75 | 35.96 | 36.36 | +2.260% | 24,929 | +13.548% |
| 2026-05-29 | 35.68 | 35.75 | 35.36 | 35.56 | -0.892% | 16,896 | +16.114% |
| 2026-05-28 | 36.04 | 36.25 | 35.79 | 35.88 | +0.308% | 11,219 | +15.078% |
| 2026-05-27 | 35.44 | 36.02 | 35.23 | 35.77 | -1.051% | 11,455 | +15.432% |
| 2026-05-26 | 36.80 | 37.21 | 36.15 | 36.15 | -3.239% | 15,134 | +14.219% |
| 2026-05-22 | 36.99 | 37.37 | 36.99 | 37.36 | +0.517% | 6,550 | +10.519% |
| 2026-05-21 | 37.99 | 37.99 | 36.92 | 37.17 | -1.538% | 22,131 | +11.090% |
| 2026-05-20 | 38.61 | 38.70 | 37.66 | 37.75 | -2.633% | 12,650 | +9.382% |
| 2026-05-19 | 38.34 | 38.87 | 38.10 | 38.77 | +1.557% | 17,358 | +6.502% |
| 2026-05-18 | 37.37 | 38.27 | 37.09 | 38.17 | +1.779% | 11,489 | +8.161% |
| 2026-05-15 | 36.99 | 37.51 | 36.93 | 37.51 | +2.779% | 11,981 | +10.085% |
| 2026-05-14 | 36.38 | 36.58 | 36.22 | 36.49 | +0.512% | 5,880 | +13.144% |
| 2026-05-13 | 36.37 | 36.37 | 35.91 | 36.31 | -0.227% | 10,031 | +13.723% |
| 2026-05-12 | 36.42 | 36.52 | 36.15 | 36.39 | +0.554% | 11,363 | +13.465% |
| 2026-05-11 | 35.88 | 36.22 | 35.80 | 36.19 | +2.643% | 17,263 | +14.094% |
| 2026-05-08 | 35.27 | 35.60 | 35.23 | 35.26 | -0.571% | 12,905 | +17.110% |
| 2026-05-07 | 35.25 | 35.61 | 34.95 | 35.46 | -1.990% | 25,390 | +16.441% |
| 2026-05-06 | 36.51 | 36.75 | 36.00 | 36.18 | -4.825% | 56,907 | +14.124% |
| 2026-05-05 | 37.74 | 38.15 | 37.69 | 38.01 | +0.197% | 18,814 | +8.618% |
| 2026-05-04 | 37.42 | 38.00 | 37.13 | 37.94 | +1.415% | 16,469 | +8.832% |
| 2026-05-01 | 37.80 | 37.80 | 37.04 | 37.41 | -1.501% | 17,834 | +10.372% |
| 2026-04-30 | 37.16 | 37.99 | 37.16 | 37.98 | +0.872% | 7,236 | +8.715% |
| 2026-04-29 | 37.01 | 37.68 | 37.01 | 37.65 | +2.764% | 18,053 | +9.663% |
| 2026-04-28 | 36.67 | 36.87 | 36.49 | 36.64 | +1.431% | 20,909 | +12.694% |
| 2026-04-27 | 36.27 | 36.54 | 35.96 | 36.12 | +0.443% | 33,028 | +14.306% |
| 2026-04-24 | 36.08 | 36.08 | 35.63 | 35.96 | -0.919% | 7,085 | +14.812% |
| 2026-04-23 | 36.26 | 36.35 | 35.91 | 36.30 | +0.842% | 16,880 | +13.758% |
| 2026-04-22 | 35.96 | 36.09 | 35.82 | 35.99 | +0.955% | 26,997 | +14.715% |
| 2026-04-21 | 35.14 | 35.68 | 34.93 | 35.65 | +1.779% | 12,018 | +15.810% |
| 2026-04-20 | 34.96 | 35.29 | 34.85 | 35.03 | +0.406% | 26,678 | +17.870% |
| 2026-04-17 | 34.46 | 34.90 | 33.73 | 34.89 | -3.490% | 77,717 | +18.349% |
| 2026-04-16 | 35.73 | 36.25 | 35.73 | 36.15 | +1.888% | 19,862 | +14.219% |
| 2026-04-15 | 35.44 | 35.74 | 35.09 | 35.48 | -0.281% | 23,657 | +16.375% |
| 2026-04-14 | 35.96 | 35.96 | 35.34 | 35.58 | -2.448% | 96,572 | +16.048% |
| 2026-04-13 | 36.63 | 36.77 | 36.16 | 36.47 | +0.477% | 31,288 | +13.207% |
| 2026-04-10 | 36.34 | 36.42 | 35.85 | 36.30 | -0.493% | 29,245 | +13.747% |
| 2026-04-09 | 37.27 | 37.56 | 36.28 | 36.48 | -1.724% | 43,283 | +13.185% |
| 2026-04-08 | 36.39 | 37.13 | 35.96 | 37.12 | -4.070% | 72,505 | +11.234% |
| 2026-04-07 | 38.62 | 39.11 | 38.62 | 38.69 | +0.532% | 21,297 | +6.707% |
| 2026-04-06 | 38.16 | 38.49 | 38.00 | 38.49 | +0.753% | 32,262 | +7.275% |
| 2026-04-02 | 38.84 | 39.32 | 38.05 | 38.20 | +0.771% | 30,813 | +8.082% |
| 2026-04-01 | 38.78 | 39.07 | 37.56 | 37.91 | -3.968% | 179,116 | +8.916% |
| 2026-03-31 | 40.59 | 40.59 | 38.77 | 39.48 | -1.678% | 51,878 | +4.594% |
| 2026-03-30 | 40.87 | 41.02 | 40.03 | 40.15 | -1.470% | 52,307 | +2.839% |
| 2026-03-27 | 40.07 | 40.84 | 40.07 | 40.75 | +1.722% | 59,830 | +1.328% |
| 2026-03-26 | 39.66 | 40.22 | 39.51 | 40.06 | +1.924% | 37,690 | +3.073% |
| 2026-03-25 | 39.15 | 39.47 | 39.08 | 39.30 | -0.221% | 20,950 | +5.056% |
| 2026-03-24 | 38.72 | 39.85 | 38.72 | 39.39 | +2.100% | 36,467 | +4.824% |
| 2026-03-23 | 37.75 | 38.81 | 37.75 | 38.58 | +0.482% | 35,080 | +7.024% |
| 2026-03-20 | 38.51 | 38.91 | 38.40 | 38.40 | +0.200% | 33,992 | +7.540% |
| 2026-03-19 | 38.14 | 38.65 | 38.06 | 38.32 | +1.023% | 28,965 | +7.756% |
| 2026-03-18 | 37.96 | 38.08 | 37.81 | 37.93 | +0.450% | 19,638 | +8.858% |
| 2026-03-17 | 37.57 | 38.03 | 37.48 | 37.76 | +1.004% | 17,907 | +9.349% |
| 2026-03-16 | 37.16 | 37.55 | 37.02 | 37.38 | +0.227% | 27,492 | +10.447% |
| 2026-03-13 | 36.87 | 37.39 | 36.83 | 37.30 | +0.350% | 25,979 | +10.697% |
| 2026-03-12 | 36.73 | 37.52 | 36.70 | 37.17 | +1.808% | 75,992 | +11.084% |
| 2026-03-11 | 35.50 | 36.51 | 35.50 | 36.51 | +3.189% | 18,163 | +13.092% |
| 2026-03-10 | 35.76 | 35.95 | 35.16 | 35.38 | -1.576% | 31,111 | +16.699% |
| 2026-03-09 | 36.31 | 36.66 | 35.82 | 35.95 | -0.428% | 38,268 | +14.860% |
| 2026-03-06 | 36.50 | 36.63 | 35.92 | 36.10 | +0.173% | 28,300 | +14.369% |
| 2026-03-05 | 36.24 | 36.28 | 35.80 | 36.04 | +1.121% | 22,788 | +14.567% |
| 2026-03-04 | 35.45 | 35.64 | 35.02 | 35.64 | -0.278% | 9,844 | +15.851% |
| 2026-03-03 | 36.18 | 36.18 | 35.42 | 35.74 | -0.626% | 26,189 | +15.529% |
| 2026-03-02 | 35.81 | 35.98 | 35.47 | 35.97 | +2.260% | 30,083 | +14.806% |
| 2026-02-27 | 34.76 | 35.25 | 34.46 | 35.17 | +2.238% | 10,837 | +17.401% |
| 2026-02-26 | 34.07 | 34.78 | 34.05 | 34.40 | +0.209% | 16,324 | +20.029% |
| 2026-02-25 | 34.65 | 34.65 | 33.97 | 34.33 | -0.670% | 17,134 | +20.280% |
| 2026-02-24 | 34.46 | 34.56 | 34.15 | 34.56 | +0.087% | 16,367 | +19.473% |
| 2026-02-23 | 34.75 | 35.04 | 34.47 | 34.53 | +0.145% | 19,013 | +19.577% |
| 2026-02-20 | 34.68 | 34.68 | 34.28 | 34.48 | -0.676% | 10,600 | +19.751% |
| 2026-02-19 | 34.62 | 35.01 | 34.56 | 34.71 | +1.297% | 28,493 | +18.942% |
| 2026-02-18 | 34.03 | 34.31 | 34.00 | 34.27 | +1.831% | 12,653 | +20.484% |
| 2026-02-17 | 34.18 | 34.23 | 33.29 | 33.65 | -1.162% | 43,574 | +22.691% |
| 2026-02-13 | 33.79 | 34.21 | 33.79 | 34.05 | +0.798% | 9,688 | +21.265% |
| 2026-02-12 | 34.38 | 34.58 | 33.67 | 33.78 | -2.342% | 17,072 | +22.232% |
| 2026-02-11 | 34.22 | 34.59 | 34.20 | 34.59 | +2.611% | 31,354 | +19.370% |
| 2026-02-10 | 33.60 | 33.71 | 33.46 | 33.71 | -0.104% | 15,378 | +22.486% |
| 2026-02-09 | 33.54 | 33.78 | 33.53 | 33.75 | +0.432% | 36,368 | +22.358% |
| 2026-02-06 | 33.13 | 33.72 | 33.12 | 33.60 | +2.097% | 15,080 | +22.887% |
| 2026-02-05 | 32.86 | 33.04 | 32.48 | 32.91 | -1.327% | 36,371 | +25.463% |
| 2026-02-04 | 32.74 | 33.41 | 32.70 | 33.35 | +2.697% | 23,667 | +23.798% |
| 2026-02-03 | 31.57 | 32.51 | 31.57 | 32.48 | +3.068% | 18,128 | +27.137% |
| 2026-02-02 | 31.46 | 31.70 | 31.45 | 31.51 | -2.112% | 22,392 | +31.038% |
| 2026-01-30 | 31.75 | 32.26 | 31.58 | 32.19 | +1.135% | 26,228 | +28.270% |
| 2026-01-29 | 32.10 | 32.50 | 31.81 | 31.83 | +1.301% | 44,919 | +29.726% |
| 2026-01-28 | 31.27 | 31.44 | 31.14 | 31.42 | +0.866% | 61,095 | +31.414% |
| 2026-01-27 | 30.99 | 31.17 | 30.88 | 31.15 | +0.809% | 19,268 | +32.552% |
| 2026-01-26 | 31.10 | 31.10 | 30.74 | 30.90 | +0.025% | 26,410 | +33.625% |
| 2026-01-23 | 31.09 | 31.27 | 30.89 | 30.89 | +0.594% | 19,753 | +33.658% |
| 2026-01-22 | 30.69 | 30.74 | 30.55 | 30.71 | -0.148% | 16,099 | +34.451% |
| 2026-01-21 | 30.60 | 31.01 | 30.60 | 30.76 | +2.280% | 26,959 | +34.252% |
| 2026-01-20 | 30.37 | 30.50 | 30.03 | 30.07 | -0.159% | 20,881 | +37.313% |
| 2026-01-16 | 30.08 | 30.15 | 30.03 | 30.12 | +0.059% | 15,897 | +37.095% |
| 2026-01-15 | 30.11 | 30.41 | 30.06 | 30.10 | -1.117% | 31,163 | +37.176% |
| 2026-01-14 | 29.91 | 30.74 | 29.91 | 30.44 | +2.183% | 25,619 | +35.644% |
| 2026-01-13 | 29.75 | 30.12 | 29.52 | 29.79 | +1.256% | 30,887 | +38.605% |
| 2026-01-12 | 29.35 | 29.52 | 29.32 | 29.42 | -0.271% | 22,639 | +40.347% |
| 2026-01-09 | 29.62 | 29.62 | 29.42 | 29.50 | +0.068% | 16,067 | +39.966% |
| 2026-01-08 | 28.67 | 29.68 | 28.67 | 29.48 | +3.041% | 17,164 | +40.061% |
| 2026-01-07 | 28.90 | 28.99 | 28.54 | 28.61 | -1.003% | 17,628 | +44.320% |
| 2026-01-06 | 29.69 | 29.80 | 28.88 | 28.90 | -2.661% | 33,871 | +42.872% |
| 2026-01-05 | 30.10 | 30.10 | 29.03 | 29.69 | +2.238% | 40,338 | +39.070% |
| 2026-01-02 | 28.46 | 29.10 | 28.37 | 29.04 | +1.789% | 16,708 | +42.183% |
| 2025-12-31 | 28.74 | 28.74 | 28.44 | 28.53 | -0.732% | 15,878 | +44.726% |
| 2025-12-30 | 28.69 | 28.81 | 28.65 | 28.74 | +0.965% | 38,166 | +43.667% |
| 2025-12-29 | 28.38 | 28.57 | 28.30 | 28.47 | +0.993% | 27,835 | +45.054% |
| 2025-12-26 | 28.22 | 28.29 | 28.09 | 28.19 | -0.541% | 39,786 | +46.494% |
| 2025-12-24 | 28.35 | 28.42 | 28.30 | 28.34 | -0.251% | 13,538 | +45.702% |
| 2025-12-23 | 28.31 | 28.45 | 28.27 | 28.41 | +0.609% | 23,647 | +45.337% |
| 2025-12-22 | 28.35 | 28.40 | 28.21 | 28.24 | +0.903% | 36,851 | +46.221% |
| 2025-12-19 | 28.14 | 28.21 | 27.97 | 27.99 | +0.090% | 8,864 | +47.542% |
| 2025-12-18 | 28.19 | 28.36 | 27.92 | 27.96 | -1.619% | 24,340 | +47.675% |
| 2025-12-17 | 28.00 | 28.50 | 28.00 | 28.42 | +2.230% | 32,750 | +45.285% |
| 2025-12-16 | 28.33 | 28.33 | 27.76 | 27.80 | -3.304% | 36,169 | +48.525% |
| 2025-12-15 | 28.94 | 28.94 | 28.46 | 28.75 | -0.725% | 28,414 | +43.617% |
| 2025-12-12 | 29.28 | 29.36 | 28.93 | 28.96 | -0.856% | 31,129 | +42.576% |
| 2025-12-11 | 29.24 | 29.41 | 29.14 | 29.21 | -1.384% | 34,528 | +41.356% |
| 2025-12-10 | 29.46 | 29.76 | 29.31 | 29.62 | +1.023% | 17,395 | +39.399% |
| 2025-12-09 | 29.29 | 29.57 | 29.29 | 29.32 | +0.342% | 20,542 | +40.825% |
| 2025-12-08 | 29.37 | 29.51 | 29.12 | 29.22 | -1.083% | 21,760 | +41.307% |
| 2025-12-05 | 29.64 | 30.03 | 29.54 | 29.54 | -0.337% | 32,071 | +39.777% |
| 2025-12-04 | 29.66 | 29.84 | 29.53 | 29.64 | -0.067% | 24,833 | +39.305% |
| 2025-12-03 | 29.36 | 29.69 | 29.30 | 29.66 | +1.854% | 14,747 | +39.211% |
| 2025-12-02 | 29.34 | 29.34 | 29.03 | 29.12 | -1.188% | 30,342 | +41.793% |
| 2025-12-01 | 29.27 | 29.69 | 29.27 | 29.47 | +0.641% | 17,104 | +40.109% |
| 2025-11-28 | 28.85 | 29.37 | 28.85 | 29.28 | +1.393% | 6,973 | +41.006% |
| 2025-11-26 | 28.57 | 29.03 | 28.57 | 28.88 | +0.923% | 27,245 | +42.971% |
| 2025-11-25 | 28.60 | 28.73 | 28.42 | 28.62 | -0.812% | 19,945 | +44.291% |
| 2025-11-24 | 28.71 | 28.85 | 28.42 | 28.85 | +0.194% | 29,078 | +43.120% |
| 2025-11-21 | 28.64 | 28.94 | 28.46 | 28.79 | +0.468% | 20,530 | +43.398% |
| 2025-11-20 | 29.30 | 29.58 | 28.66 | 28.66 | -1.580% | 40,539 | +44.068% |
| 2025-11-19 | 28.95 | 29.18 | 28.80 | 29.12 | -1.288% | 30,183 | +41.793% |
| 2025-11-18 | 29.10 | 29.57 | 29.05 | 29.50 | +1.083% | 34,040 | +39.966% |
| 2025-11-17 | 29.66 | 29.66 | 29.13 | 29.18 | -1.803% | 20,129 | +41.482% |
| 2025-11-14 | 29.37 | 29.78 | 29.12 | 29.72 | +1.537% | 22,457 | +38.930% |
| 2025-11-13 | 29.34 | 29.53 | 29.15 | 29.27 | +0.207% | 21,337 | +41.066% |
| 2025-11-12 | 29.44 | 29.44 | 29.17 | 29.21 | -1.185% | 161,182 | +41.358% |
| 2025-11-11 | 29.42 | 29.78 | 29.40 | 29.56 | +1.476% | 31,829 | +39.682% |
| 2025-11-10 | 29.00 | 29.21 | 28.58 | 29.13 | +0.796% | 40,099 | +41.744% |
| 2025-11-07 | 28.49 | 28.98 | 28.49 | 28.90 | +1.546% | 18,727 | +42.872% |
| 2025-11-06 | 28.19 | 28.60 | 28.19 | 28.46 | +1.173% | 31,663 | +45.081% |
| 2025-11-05 | 28.15 | 28.43 | 28.13 | 28.13 | -0.082% | 18,769 | +46.783% |
| 2025-11-04 | 28.03 | 28.25 | 27.81 | 28.15 | -0.904% | 52,454 | +46.662% |
| 2025-11-03 | 28.20 | 28.45 | 28.09 | 28.41 | -0.048% | 21,906 | +45.336% |
| 2025-10-31 | 28.15 | 28.55 | 28.15 | 28.42 | +1.044% | 17,792 | +45.267% |
| 2025-10-30 | 28.32 | 28.51 | 28.13 | 28.13 | -0.811% | 41,632 | +46.783% |
| 2025-10-29 | 28.07 | 28.48 | 28.07 | 28.36 | +0.818% | 19,592 | +45.592% |
| 2025-10-28 | 28.43 | 28.44 | 28.13 | 28.13 | -1.609% | 27,235 | +46.783% |
| 2025-10-27 | 28.60 | 28.65 | 28.45 | 28.59 | +0.220% | 44,371 | +44.421% |
| 2025-10-24 | 28.79 | 28.85 | 28.53 | 28.53 | -0.809% | 31,208 | +44.739% |
| 2025-10-23 | 28.64 | 28.86 | 28.59 | 28.76 | +2.276% | 29,328 | +43.567% |
| 2025-10-22 | 28.00 | 28.24 | 27.74 | 28.12 | +0.861% | 23,829 | +46.835% |
| 2025-10-21 | 27.95 | 28.07 | 27.75 | 27.88 | -0.393% | 38,672 | +48.099% |
| 2025-10-20 | 27.81 | 28.02 | 27.81 | 27.99 | +1.120% | 43,023 | +47.517% |
| 2025-10-17 | 27.76 | 27.79 | 27.55 | 27.68 | +0.728% | 13,525 | +49.169% |
| 2025-10-16 | 27.87 | 27.93 | 27.31 | 27.48 | -1.435% | 25,030 | +50.255% |
| 2025-10-15 | 28.04 | 28.19 | 27.69 | 27.88 | +0.036% | 36,346 | +48.099% |
| 2025-10-14 | 27.48 | 28.05 | 27.48 | 27.87 | -0.201% | 30,297 | +48.152% |
| 2025-10-13 | 27.72 | 27.93 | 27.65 | 27.93 | +1.809% | 21,791 | +47.854% |
| 2025-10-10 | 28.02 | 28.18 | 27.43 | 27.43 | -3.114% | 37,737 | +50.529% |
| 2025-10-09 | 28.87 | 29.00 | 28.26 | 28.31 | -1.433% | 39,561 | +45.841% |
| 2025-10-08 | 28.70 | 28.78 | 28.52 | 28.72 | -0.385% | 25,475 | +43.751% |
| 2025-10-07 | 28.77 | 28.83 | 28.36 | 28.83 | +0.084% | 28,573 | +43.198% |
| 2025-10-06 | 28.71 | 29.00 | 28.70 | 28.81 | +0.734% | 38,719 | +43.318% |
| 2025-10-03 | 28.62 | 28.75 | 28.58 | 28.60 | +0.431% | 23,930 | +44.371% |
| 2025-10-02 | 28.80 | 28.90 | 28.44 | 28.48 | -1.120% | 22,345 | +44.993% |
| 2025-10-01 | 28.67 | 28.89 | 28.62 | 28.80 | +0.174% | 37,474 | +43.368% |
| 2025-09-30 | 28.80 | 28.86 | 28.56 | 28.75 | -0.828% | 64,971 | +43.617% |
| 2025-09-29 | 29.55 | 29.55 | 28.91 | 28.99 | -3.076% | 51,624 | +42.428% |
| 2025-09-26 | 29.73 | 30.20 | 29.73 | 29.91 | +0.877% | 60,265 | +38.047% |
| 2025-09-25 | 29.50 | 29.69 | 29.34 | 29.65 | +0.897% | 31,201 | +39.258% |
| 2025-09-24 | 29.25 | 29.69 | 29.25 | 29.39 | +1.295% | 36,101 | +40.508% |
| 2025-09-23 | 28.75 | 29.37 | 28.71 | 29.01 | +1.792% | 37,285 | +42.327% |
| 2025-09-22 | 28.44 | 28.63 | 28.35 | 28.50 | -0.105% | 21,944 | +44.877% |
| 2025-09-19 | 28.83 | 28.83 | 28.43 | 28.53 | -1.417% | 24,582 | +44.725% |
| 2025-09-18 | 29.20 | 29.20 | 28.73 | 28.94 | -0.533% | 21,819 | +42.674% |
| 2025-09-17 | 28.99 | 29.34 | 28.99 | 29.10 | +0.121% | 36,071 | +41.914% |
| 2025-09-16 | 28.86 | 29.13 | 28.67 | 29.06 | +2.180% | 42,560 | +42.085% |
| 2025-09-15 | 28.48 | 28.65 | 28.41 | 28.44 | -0.281% | 22,536 | +45.183% |
| 2025-09-12 | 29.00 | 29.00 | 28.52 | 28.52 | -0.627% | 30,128 | +44.776% |
| 2025-09-11 | 28.53 | 28.80 | 28.51 | 28.70 | -0.209% | 24,840 | +43.868% |
| 2025-09-10 | 28.54 | 28.76 | 28.34 | 28.76 | +1.590% | 26,885 | +43.567% |
| 2025-09-09 | 28.37 | 28.72 | 28.31 | 28.31 | +0.426% | 33,911 | +45.850% |
| 2025-09-08 | 28.27 | 28.27 | 27.94 | 28.19 | -0.106% | 31,706 | +46.470% |
| 2025-09-05 | 28.44 | 28.63 | 28.11 | 28.22 | -2.048% | 24,217 | +46.315% |
| 2025-09-04 | 28.59 | 28.94 | 28.52 | 28.81 | +0.699% | 43,611 | +43.318% |
| 2025-09-03 | 29.10 | 29.40 | 28.53 | 28.61 | -2.455% | 23,225 | +44.320% |
| 2025-09-02 | 29.04 | 29.39 | 28.96 | 29.33 | +0.964% | 39,744 | +40.777% |
| 2025-08-29 | 29.03 | 29.25 | 29.03 | 29.05 | +0.242% | 24,463 | +42.134% |
| 2025-08-28 | 28.74 | 29.06 | 28.62 | 28.98 | +0.555% | 34,692 | +42.478% |
| 2025-08-27 | 28.52 | 28.93 | 28.48 | 28.82 | +1.123% | 33,568 | +43.269% |
| 2025-08-26 | 28.37 | 28.50 | 28.22 | 28.50 | -0.140% | 23,709 | +44.877% |
| 2025-08-25 | 28.40 | 28.58 | 28.34 | 28.54 | +0.477% | 25,986 | +44.674% |
| 2025-08-22 | 27.95 | 28.45 | 27.95 | 28.40 | +2.212% | 31,735 | +45.364% |
| 2025-08-21 | 27.61 | 27.83 | 27.50 | 27.79 | +0.725% | 25,919 | +48.579% |
| 2025-08-20 | 27.42 | 27.69 | 27.40 | 27.59 | +0.988% | 28,422 | +49.656% |
| 2025-08-19 | 27.29 | 27.54 | 27.25 | 27.32 | -0.328% | 14,136 | +51.135% |
| 2025-08-18 | 27.32 | 27.50 | 27.27 | 27.41 | -0.663% | 28,472 | +50.638% |
| 2025-08-15 | 27.55 | 27.87 | 27.46 | 27.59 | +0.115% | 32,221 | +49.639% |
| 2025-08-14 | 27.32 | 27.58 | 27.27 | 27.56 | +0.223% | 14,191 | +49.811% |
| 2025-08-13 | 27.18 | 27.56 | 27.18 | 27.50 | +1.215% | 35,637 | +50.145% |
| 2025-08-12 | 27.05 | 27.48 | 27.03 | 27.17 | +0.555% | 34,954 | +51.969% |
| 2025-08-11 | 27.39 | 27.45 | 27.00 | 27.02 | -0.844% | 50,535 | +52.813% |
| 2025-08-08 | 27.30 | 27.49 | 27.11 | 27.25 | +0.516% | 28,531 | +51.523% |
| 2025-08-07 | 27.54 | 27.68 | 27.05 | 27.11 | -0.368% | 31,081 | +52.305% |
| 2025-08-06 | 27.75 | 27.82 | 27.12 | 27.21 | -0.730% | 58,972 | +51.746% |
| 2025-08-05 | 27.28 | 27.45 | 27.03 | 27.41 | +0.618% | 31,023 | +50.638% |
| 2025-08-04 | 27.27 | 27.43 | 27.09 | 27.24 | -0.287% | 32,661 | +51.569% |
| 2025-08-01 | 27.81 | 27.81 | 27.23 | 27.32 | -2.184% | 43,880 | +51.135% |
| 2025-07-31 | 27.99 | 28.31 | 27.84 | 27.93 | -0.782% | 34,489 | +47.834% |
| 2025-07-30 | 28.42 | 28.42 | 27.96 | 28.15 | -1.332% | 25,232 | +46.679% |
| 2025-07-29 | 28.43 | 28.59 | 28.25 | 28.53 | +0.742% | 37,166 | +44.725% |
| 2025-07-28 | 28.15 | 28.37 | 28.15 | 28.32 | +1.375% | 31,415 | +45.798% |
| 2025-07-25 | 28.11 | 28.11 | 27.82 | 27.94 | -0.584% | 27,807 | +47.802% |
| 2025-07-24 | 27.79 | 28.10 | 27.67 | 28.10 | +0.609% | 34,691 | +46.940% |
| 2025-07-23 | 27.60 | 27.95 | 27.57 | 27.93 | +1.269% | 25,102 | +47.834% |
| 2025-07-22 | 27.45 | 27.69 | 27.38 | 27.58 | +0.400% | 28,406 | +49.710% |
| 2025-07-21 | 27.76 | 27.76 | 27.38 | 27.47 | -0.866% | 36,051 | +50.309% |
| 2025-07-18 | 28.37 | 28.49 | 27.63 | 27.71 | -1.000% | 58,447 | +49.008% |
| 2025-07-17 | 27.66 | 28.04 | 27.66 | 27.99 | +0.938% | 39,582 | +47.517% |
| 2025-07-16 | 28.11 | 28.20 | 27.73 | 27.73 | -1.316% | 32,152 | +48.900% |
| 2025-07-15 | 28.48 | 28.51 | 28.05 | 28.10 | -1.196% | 22,217 | +46.940% |
| 2025-07-14 | 28.71 | 28.71 | 28.31 | 28.44 | -1.421% | 31,014 | +45.183% |
| 2025-07-11 | 28.74 | 28.93 | 28.58 | 28.85 | +0.523% | 30,449 | +43.120% |
| 2025-07-10 | 28.32 | 28.73 | 28.21 | 28.70 | +0.754% | 24,160 | +43.868% |
| 2025-07-09 | 28.50 | 28.55 | 28.35 | 28.49 | -0.331% | 19,065 | +44.952% |
| 2025-07-08 | 27.72 | 28.68 | 27.72 | 28.58 | +3.140% | 40,708 | +44.472% |
| 2025-07-07 | 27.86 | 28.00 | 27.48 | 27.71 | -1.113% | 28,952 | +49.008% |
| 2025-07-03 | 27.91 | 28.08 | 27.91 | 28.02 | +0.473% | 43,734 | +47.350% |
| 2025-07-02 | 27.70 | 27.93 | 27.47 | 27.89 | +1.677% | 35,068 | +48.046% |
| 2025-07-01 | 27.17 | 27.59 | 26.96 | 27.43 | +1.069% | 35,248 | +50.529% |
| 2025-06-30 | 27.21 | 27.32 | 27.09 | 27.14 | -0.732% | 64,573 | +52.137% |
| 2025-06-27 | 27.43 | 27.46 | 27.21 | 27.34 | -1.371% | 58,740 | +51.024% |
| 2025-06-26 | 27.51 | 27.81 | 27.48 | 27.72 | +0.984% | 73,653 | +48.954% |
| 2025-06-25 | 27.46 | 27.67 | 27.42 | 27.45 | -0.759% | 25,922 | +50.419% |
| 2025-06-24 | 27.57 | 27.98 | 27.51 | 27.66 | -1.480% | 111,915 | +49.277% |
| 2025-06-23 | 29.11 | 29.12 | 28.00 | 28.08 | -2.661% | 38,234 | +47.067% |
| 2025-06-20 | 28.67 | 28.84 | 28.64 | 28.84 | +1.026% | 20,524 | +43.154% |
| 2025-06-18 | 28.92 | 29.00 | 28.54 | 28.55 | -0.795% | 32,775 | +44.623% |
| 2025-06-17 | 28.46 | 28.98 | 28.46 | 28.78 | +1.513% | 37,699 | +43.473% |
| 2025-06-16 | 28.20 | 28.60 | 28.14 | 28.35 | -0.035% | 32,143 | +45.644% |
| 2025-06-13 | 28.42 | 28.42 | 28.03 | 28.36 | +1.874% | 31,745 | +45.592% |
| 2025-06-12 | 27.55 | 27.84 | 27.48 | 27.84 | +0.472% | 38,648 | +48.321% |
| 2025-06-11 | 27.43 | 27.75 | 27.32 | 27.71 | +1.372% | 23,384 | +49.022% |
| 2025-06-10 | 27.14 | 27.54 | 27.14 | 27.33 | +1.797% | 37,065 | +51.066% |
| 2025-06-09 | 26.75 | 27.10 | 26.66 | 26.85 | +0.299% | 32,933 | +53.780% |
| 2025-06-06 | 26.44 | 26.81 | 26.44 | 26.77 | +2.395% | 24,828 | +54.240% |
| 2025-06-05 | 26.32 | 26.35 | 26.10 | 26.14 | -0.480% | 35,298 | +57.934% |
| 2025-06-04 | 26.72 | 26.93 | 26.24 | 26.27 | -1.868% | 40,636 | +57.175% |
| 2025-06-03 | 26.34 | 26.94 | 26.18 | 26.77 | +1.594% | 36,602 | +54.240% |
| 2025-06-02 | 26.49 | 26.49 | 26.16 | 26.35 | +0.803% | 40,054 | +56.698% |
| 2025-05-30 | 26.16 | 26.25 | 25.93 | 26.14 | -0.759% | 60,395 | +57.957% |
| 2025-05-29 | 26.17 | 26.35 | 26.08 | 26.34 | +0.804% | 25,782 | +56.758% |
| 2025-05-28 | 26.69 | 26.69 | 26.13 | 26.13 | -1.396% | 32,075 | +58.018% |
| 2025-05-27 | 26.44 | 26.58 | 26.26 | 26.50 | +0.646% | 27,990 | +55.811% |
| 2025-05-23 | 26.09 | 26.36 | 26.07 | 26.33 | +0.292% | 23,395 | +56.817% |
| 2025-05-22 | 26.11 | 26.38 | 25.93 | 26.25 | -0.337% | 46,997 | +57.275% |
| 2025-05-21 | 26.67 | 26.68 | 26.34 | 26.34 | -1.818% | 22,145 | +56.745% |
| 2025-05-20 | 27.02 | 27.07 | 26.83 | 26.83 | -0.740% | 27,606 | +53.895% |
| 2025-05-19 | 27.16 | 27.17 | 26.86 | 27.03 | -1.422% | 35,664 | +52.756% |
| 2025-05-16 | 27.60 | 27.60 | 27.16 | 27.42 | -0.107% | 31,355 | +50.584% |
| 2025-05-15 | 27.07 | 27.45 | 27.05 | 27.45 | +0.253% | 26,458 | +50.422% |
| 2025-05-14 | 27.37 | 27.48 | 27.29 | 27.38 | -0.653% | 31,653 | +50.804% |
| 2025-05-13 | 27.23 | 27.74 | 27.20 | 27.56 | +1.848% | 25,871 | +49.819% |
| 2025-05-12 | 27.36 | 27.44 | 26.92 | 27.06 | +2.733% | 37,505 | +52.587% |
| 2025-05-09 | 26.35 | 26.41 | 26.15 | 26.34 | +1.269% | 21,996 | +56.758% |
| 2025-05-08 | 25.92 | 26.33 | 25.91 | 26.01 | +1.721% | 29,057 | +58.747% |
| 2025-05-07 | 25.64 | 25.72 | 25.38 | 25.57 | 0.000% | 24,326 | +61.478% |
| 2025-05-06 | 25.66 | 25.82 | 25.50 | 25.57 | 0.000% | 21,957 | +61.478% |
| 2025-05-05 | 25.60 | 25.72 | 25.50 | 25.57 | -1.729% | 39,434 | +61.478% |
| 2025-05-02 | 26.00 | 26.05 | 25.54 | 26.02 | +1.601% | 56,586 | +58.686% |
| 2025-05-01 | 25.44 | 25.91 | 25.44 | 25.61 | +0.629% | 21,680 | +61.226% |
| 2025-04-30 | 25.61 | 25.65 | 25.18 | 25.45 | -2.378% | 100,380 | +62.240% |
| 2025-04-29 | 26.01 | 26.21 | 25.86 | 26.07 | -0.496% | 29,086 | +58.381% |
| 2025-04-28 | 26.09 | 26.25 | 25.97 | 26.20 | +0.847% | 23,729 | +57.595% |
| 2025-04-25 | 25.80 | 26.00 | 25.72 | 25.98 | +0.154% | 22,746 | +58.930% |
| 2025-04-24 | 25.77 | 26.04 | 25.66 | 25.94 | +1.005% | 46,252 | +59.175% |
| 2025-04-23 | 25.76 | 26.12 | 25.50 | 25.68 | +0.085% | 57,851 | +60.775% |
| 2025-04-22 | 25.34 | 25.82 | 25.29 | 25.66 | +2.774% | 29,236 | +60.912% |
| 2025-04-21 | 25.19 | 25.19 | 24.70 | 24.97 | -2.452% | 61,562 | +65.376% |
| 2025-04-17 | 25.17 | 25.95 | 25.17 | 25.59 | +2.462% | 44,487 | +61.321% |
| 2025-04-16 | 25.08 | 25.39 | 24.87 | 24.98 | +0.970% | 31,773 | +65.292% |
| 2025-04-15 | 24.88 | 25.16 | 24.72 | 24.74 | 0.000% | 44,523 | +66.896% |