EGGS
NestYield Total Return Guard ETF
stockNYSEETF
At CloseOct 2, 2026 3:54:44 PM EDT
37.63USD+0.266%(+0.10)8,224
Pre-marketOct 2, 2026 8:52:30 AM EDT
37.49USD-0.107%(-0.04)
EGGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.69 | 37.70 | 36.69 | 37.59 | -0.192% | 8,226 | 0.000% |
| 2026-10-01 | 36.41 | 37.68 | 36.41 | 37.66 | +3.454% | 11,852 | -0.192% |
| 2026-09-30 | 36.42 | 36.50 | 36.30 | 36.40 | -0.041% | 10,404 | +3.255% |
| 2026-09-29 | 36.16 | 36.68 | 36.16 | 36.42 | -0.383% | 5,984 | +3.213% |
| 2026-09-28 | 36.68 | 36.86 | 36.10 | 36.56 | -2.952% | 9,038 | +2.817% |
| 2026-09-25 | 37.34 | 37.89 | 37.17 | 37.67 | +1.953% | 13,350 | -0.218% |
| 2026-09-24 | 36.94 | 37.20 | 36.70 | 36.95 | -0.800% | 5,657 | +1.731% |
| 2026-09-23 | 37.23 | 37.38 | 37.06 | 37.25 | -1.067% | 20,573 | +0.918% |
| 2026-09-22 | 37.10 | 37.92 | 36.98 | 37.65 | +0.992% | 41,276 | -0.159% |
| 2026-09-21 | 36.42 | 37.38 | 36.42 | 37.28 | +2.530% | 16,458 | +0.832% |
| 2026-09-18 | 36.24 | 36.75 | 35.85 | 36.36 | +2.028% | 11,296 | +3.383% |
| 2026-09-17 | 35.98 | 36.14 | 35.55 | 35.64 | +1.329% | 5,716 | +5.479% |
| 2026-09-16 | 34.85 | 35.40 | 34.69 | 35.17 | +2.179% | 8,780 | +6.881% |
| 2026-09-15 | 34.81 | 34.85 | 34.35 | 34.42 | -0.750% | 5,539 | +9.210% |
| 2026-09-14 | 34.79 | 34.95 | 34.60 | 34.68 | -4.080% | 36,379 | +8.391% |
| 2026-09-11 | 36.50 | 36.54 | 36.03 | 36.16 | +0.876% | 14,318 | +3.969% |
| 2026-09-10 | 36.23 | 36.58 | 35.84 | 35.84 | -3.227% | 9,274 | +4.880% |
| 2026-09-09 | 37.16 | 37.51 | 37.04 | 37.04 | +0.432% | 8,621 | +1.496% |
| 2026-09-08 | 35.91 | 37.66 | 35.91 | 36.88 | +2.507% | 17,712 | +1.934% |
| 2026-09-04 | 35.44 | 35.98 | 35.44 | 35.98 | +2.641% | 4,640 | +4.489% |
| 2026-09-03 | 34.91 | 35.20 | 34.33 | 35.05 | +0.227% | 10,280 | +7.249% |
| 2026-09-02 | 35.10 | 35.16 | 34.74 | 34.97 | -1.215% | 13,888 | +7.492% |
| 2026-09-01 | 35.41 | 35.48 | 35.16 | 35.40 | -0.830% | 5,367 | +6.186% |
| 2026-08-31 | 35.80 | 35.87 | 35.52 | 35.70 | -0.678% | 12,728 | +5.305% |
| 2026-08-28 | 36.64 | 36.64 | 35.94 | 35.94 | -3.863% | 9,586 | +4.591% |
| 2026-08-27 | 38.36 | 38.36 | 37.05 | 37.38 | -0.100% | 12,677 | +0.550% |
| 2026-08-26 | 36.76 | 37.47 | 36.76 | 37.42 | +1.775% | 4,816 | +0.450% |
| 2026-08-25 | 36.51 | 36.77 | 36.39 | 36.77 | +2.233% | 7,627 | +2.233% |
| 2026-08-24 | 36.13 | 36.14 | 35.24 | 35.97 | -2.172% | 8,176 | +4.516% |
| 2026-08-21 | 37.37 | 37.37 | 36.45 | 36.76 | -0.165% | 22,039 | +2.246% |
| 2026-08-20 | 37.45 | 37.45 | 36.50 | 36.83 | -0.460% | 9,657 | +2.077% |
| 2026-08-19 | 38.05 | 38.22 | 36.85 | 36.99 | -2.986% | 10,788 | +1.608% |
| 2026-08-18 | 39.03 | 39.04 | 38.02 | 38.13 | -6.141% | 13,889 | -1.426% |
| 2026-08-17 | 40.48 | 41.15 | 40.21 | 40.63 | +2.458% | 24,035 | -7.479% |
| 2026-08-14 | 39.73 | 40.17 | 39.23 | 39.65 | +0.850% | 7,868 | -5.205% |
| 2026-08-13 | 39.46 | 40.14 | 39.20 | 39.32 | +0.498% | 13,438 | -4.400% |
| 2026-08-12 | 38.87 | 39.53 | 38.30 | 39.13 | +5.088% | 5,816 | -3.923% |
| 2026-08-11 | 38.42 | 38.42 | 37.02 | 37.23 | +0.705% | 6,968 | +0.965% |
| 2026-08-10 | 38.01 | 38.01 | 36.97 | 36.97 | -2.760% | 7,453 | +1.677% |
| 2026-08-07 | 38.63 | 38.63 | 37.09 | 38.02 | +1.115% | 5,065 | -1.129% |
| 2026-08-06 | 37.01 | 38.42 | 36.93 | 37.60 | -1.652% | 36,022 | -0.027% |
| 2026-08-05 | 38.62 | 39.28 | 38.23 | 38.23 | -0.980% | 11,051 | -1.678% |
| 2026-08-04 | 38.91 | 39.28 | 37.93 | 38.61 | +2.170% | 13,082 | -2.642% |
| 2026-08-03 | 36.62 | 37.96 | 36.16 | 37.79 | +4.969% | 9,682 | -0.529% |
| 2026-07-31 | 37.53 | 37.53 | 35.54 | 36.00 | +2.450% | 10,581 | +4.414% |
| 2026-07-30 | 34.46 | 35.52 | 34.46 | 35.14 | +5.726% | 7,948 | +6.972% |
| 2026-07-29 | 34.32 | 34.62 | 33.23 | 33.24 | -3.123% | 7,899 | +13.098% |
| 2026-07-28 | 35.00 | 35.00 | 33.24 | 34.31 | -3.710% | 18,736 | +9.565% |
| 2026-07-27 | 36.40 | 36.61 | 34.68 | 35.63 | -1.707% | 16,090 | +5.501% |
| 2026-07-24 | 37.86 | 37.86 | 36.02 | 36.25 | -5.505% | 10,200 | +3.700% |
| 2026-07-23 | 38.73 | 39.15 | 38.14 | 38.36 | +0.570% | 5,518 | -2.008% |
| 2026-07-22 | 38.64 | 38.71 | 38.14 | 38.14 | -0.713% | 4,737 | -1.449% |
| 2026-07-21 | 37.55 | 38.46 | 37.50 | 38.42 | +5.829% | 9,624 | -2.152% |
| 2026-07-20 | 37.05 | 37.10 | 36.28 | 36.30 | +0.257% | 5,691 | +3.551% |
| 2026-07-17 | 34.78 | 36.74 | 34.65 | 36.21 | +0.412% | 6,798 | +3.818% |
| 2026-07-16 | 37.36 | 37.36 | 35.62 | 36.06 | -5.271% | 6,221 | +4.246% |
| 2026-07-15 | 38.25 | 38.25 | 37.15 | 38.07 | -3.369% | 13,547 | -1.249% |
| 2026-07-14 | 40.63 | 41.90 | 39.17 | 39.39 | +1.915% | 3,820 | -4.576% |
| 2026-07-13 | 39.63 | 39.63 | 38.54 | 38.65 | -3.873% | 6,279 | -2.749% |
| 2026-07-10 | 40.07 | 40.40 | 39.53 | 40.21 | -0.260% | 25,860 | -6.516% |
| 2026-07-09 | 41.04 | 41.23 | 40.31 | 40.31 | +1.392% | 9,518 | -6.759% |
| 2026-07-08 | 39.17 | 39.80 | 39.14 | 39.76 | +1.143% | 4,647 | -5.462% |
| 2026-07-07 | 39.71 | 40.15 | 38.76 | 39.31 | -4.032% | 12,365 | -4.381% |
| 2026-07-06 | 40.62 | 41.88 | 40.62 | 40.96 | +2.922% | 8,978 | -8.236% |
| 2026-07-02 | 41.45 | 42.22 | 39.07 | 39.80 | -4.368% | 23,370 | -5.554% |
| 2026-07-01 | 42.64 | 42.82 | 41.58 | 41.62 | -3.660% | 9,562 | -9.680% |
| 2026-06-30 | 42.74 | 43.61 | 42.47 | 43.20 | +2.575% | 9,916 | -12.986% |
| 2026-06-29 | 41.69 | 42.16 | 40.00 | 42.12 | +1.456% | 14,058 | -10.746% |
| 2026-06-26 | 42.82 | 42.82 | 41.38 | 41.51 | -5.400% | 8,480 | -9.446% |
| 2026-06-25 | 45.50 | 45.50 | 43.46 | 43.88 | +1.178% | 8,475 | -14.337% |
| 2026-06-24 | 43.74 | 43.95 | 42.72 | 43.37 | -0.664% | 9,383 | -13.327% |
| 2026-06-23 | 43.43 | 43.88 | 43.12 | 43.66 | -2.263% | 11,462 | -13.903% |
| 2026-06-22 | 44.37 | 44.87 | 43.95 | 44.67 | +2.092% | 20,549 | -15.852% |
| 2026-06-18 | 43.74 | 43.96 | 43.29 | 43.76 | +2.103% | 13,500 | -14.091% |
| 2026-06-17 | 43.15 | 43.47 | 42.76 | 42.85 | +0.314% | 6,801 | -12.284% |
| 2026-06-16 | 43.47 | 44.00 | 42.50 | 42.72 | -1.515% | 11,885 | -12.008% |
| 2026-06-15 | 42.48 | 43.50 | 42.48 | 43.38 | +4.158% | 10,468 | -13.341% |
| 2026-06-12 | 41.26 | 41.95 | 41.26 | 41.65 | +1.524% | 20,789 | -9.737% |
| 2026-06-11 | 39.73 | 41.12 | 39.73 | 41.02 | +5.016% | 8,517 | -8.362% |
| 2026-06-10 | 39.05 | 40.45 | 38.91 | 39.06 | -1.225% | 3,562 | -3.765% |
| 2026-06-09 | 40.20 | 40.70 | 38.47 | 39.55 | -1.261% | 5,775 | -4.944% |
| 2026-06-08 | 39.81 | 40.98 | 39.69 | 40.05 | +2.252% | 47,069 | -6.142% |
| 2026-06-05 | 40.73 | 42.22 | 39.08 | 39.17 | -5.127% | 7,020 | -4.029% |
| 2026-06-04 | 40.84 | 41.59 | 40.00 | 41.28 | -0.131% | 6,968 | -8.949% |
| 2026-06-03 | 41.63 | 41.77 | 41.09 | 41.34 | -0.633% | 2,833 | -9.068% |
| 2026-06-02 | 40.01 | 41.68 | 40.01 | 41.60 | +3.683% | 15,172 | -9.644% |
| 2026-06-01 | 40.01 | 40.70 | 39.58 | 40.12 | -0.089% | 4,962 | -6.316% |
| 2026-05-29 | 40.39 | 40.55 | 39.59 | 40.16 | -0.840% | 6,895 | -6.399% |
| 2026-05-28 | 40.86 | 41.00 | 40.33 | 40.50 | -1.828% | 20,429 | -7.185% |
| 2026-05-27 | 41.00 | 41.43 | 40.74 | 41.25 | +0.014% | 7,815 | -8.882% |
| 2026-05-26 | 41.24 | 41.49 | 41.07 | 41.25 | +1.290% | 18,805 | -8.869% |
| 2026-05-22 | 40.85 | 40.97 | 40.46 | 40.72 | +0.800% | 3,869 | -7.693% |
| 2026-05-21 | 38.80 | 40.49 | 38.80 | 40.40 | +3.301% | 29,103 | -6.955% |
| 2026-05-20 | 39.10 | 39.34 | 38.94 | 39.11 | +1.676% | 5,372 | -3.884% |
| 2026-05-19 | 37.80 | 38.82 | 37.48 | 38.46 | +0.346% | 7,151 | -2.273% |
| 2026-05-18 | 39.49 | 39.49 | 37.81 | 38.33 | -3.131% | 33,958 | -1.934% |
| 2026-05-15 | 39.36 | 39.83 | 39.36 | 39.57 | -2.714% | 8,716 | -5.005% |
| 2026-05-14 | 40.58 | 40.76 | 40.53 | 40.67 | -0.348% | 11,479 | -7.584% |
| 2026-05-13 | 40.84 | 41.32 | 40.20 | 40.82 | +1.211% | 30,408 | -7.906% |
| 2026-05-12 | 40.58 | 40.79 | 39.22 | 40.33 | -1.410% | 12,555 | -6.790% |
| 2026-05-11 | 39.71 | 41.11 | 39.71 | 40.91 | +4.084% | 36,258 | -8.104% |
| 2026-05-08 | 38.90 | 39.98 | 38.90 | 39.30 | +1.027% | 22,784 | -4.351% |
| 2026-05-07 | 39.92 | 39.92 | 38.64 | 38.90 | -2.420% | 27,567 | -3.368% |
| 2026-05-06 | 40.05 | 40.57 | 38.00 | 39.86 | +1.024% | 26,880 | -5.707% |
| 2026-05-05 | 39.25 | 39.63 | 39.19 | 39.46 | +1.064% | 5,600 | -4.741% |
| 2026-05-04 | 38.68 | 39.25 | 38.68 | 39.05 | +1.892% | 7,201 | -3.728% |
| 2026-05-01 | 38.40 | 38.40 | 37.65 | 38.32 | +1.270% | 4,389 | -1.907% |
| 2026-04-30 | 37.52 | 38.01 | 37.32 | 37.84 | +1.556% | 20,905 | -0.660% |
| 2026-04-29 | 37.13 | 37.43 | 36.95 | 37.26 | +0.407% | 6,603 | +0.885% |
| 2026-04-28 | 37.72 | 37.72 | 37.06 | 37.11 | -3.738% | 4,506 | +1.296% |
| 2026-04-27 | 38.32 | 38.55 | 37.96 | 38.55 | +0.726% | 11,417 | -2.490% |
| 2026-04-24 | 38.00 | 38.76 | 37.94 | 38.27 | +1.599% | 3,220 | -1.783% |
| 2026-04-23 | 37.70 | 38.37 | 37.56 | 37.67 | -0.764% | 6,294 | -0.212% |
| 2026-04-22 | 37.44 | 38.07 | 37.20 | 37.96 | +3.000% | 6,823 | -0.975% |
| 2026-04-21 | 37.21 | 37.21 | 36.85 | 36.85 | -0.451% | 5,076 | +1.997% |
| 2026-04-20 | 36.73 | 37.12 | 36.65 | 37.02 | +0.211% | 3,782 | +1.536% |
| 2026-04-17 | 37.24 | 37.24 | 36.57 | 36.94 | +0.567% | 7,002 | +1.751% |
| 2026-04-16 | 37.02 | 37.29 | 36.63 | 36.73 | -0.823% | 6,906 | +2.328% |
| 2026-04-15 | 36.96 | 37.08 | 36.70 | 37.04 | -0.199% | 9,526 | +1.485% |
| 2026-04-14 | 36.33 | 37.29 | 36.33 | 37.11 | +3.884% | 4,472 | +1.283% |
| 2026-04-13 | 35.11 | 35.74 | 35.00 | 35.73 | +3.450% | 10,408 | +5.217% |
| 2026-04-10 | 34.18 | 34.74 | 34.18 | 34.53 | +1.068% | 3,803 | +8.847% |
| 2026-04-09 | 34.22 | 34.35 | 33.71 | 34.17 | -0.204% | 8,595 | +10.009% |
| 2026-04-08 | 33.64 | 34.91 | 33.64 | 34.24 | -4.557% | 10,967 | +9.784% |
| 2026-04-07 | 35.86 | 35.91 | 35.43 | 35.88 | +0.497% | 2,913 | +4.780% |
| 2026-04-06 | 35.39 | 35.83 | 35.39 | 35.70 | +1.095% | 3,405 | +5.301% |
| 2026-04-02 | 34.29 | 35.47 | 34.29 | 35.31 | +0.866% | 5,224 | +6.454% |
| 2026-04-01 | 34.98 | 35.36 | 34.98 | 35.01 | +0.950% | 3,279 | +7.376% |
| 2026-03-31 | 34.52 | 34.80 | 34.45 | 34.68 | +1.661% | 2,853 | +8.396% |
| 2026-03-30 | 35.00 | 35.10 | 33.99 | 34.11 | -3.898% | 3,233 | +10.196% |
| 2026-03-27 | 35.60 | 35.73 | 35.44 | 35.50 | +0.383% | 2,090 | +5.901% |
| 2026-03-26 | 36.22 | 36.22 | 35.36 | 35.36 | -3.428% | 3,452 | +6.307% |
| 2026-03-25 | 36.31 | 36.84 | 36.31 | 36.62 | +1.055% | 3,175 | +2.663% |
| 2026-03-24 | 35.79 | 36.49 | 35.79 | 36.23 | +0.527% | 1,841 | +3.746% |
| 2026-03-23 | 36.15 | 36.56 | 36.03 | 36.04 | +1.207% | 2,889 | +4.292% |
| 2026-03-20 | 36.60 | 36.61 | 35.55 | 35.61 | -2.697% | 5,079 | +5.551% |
| 2026-03-19 | 35.87 | 37.64 | 35.72 | 36.60 | +0.141% | 4,013 | +2.705% |
| 2026-03-18 | 36.67 | 36.73 | 36.55 | 36.55 | -0.002% | 6,369 | +2.850% |
| 2026-03-17 | 36.59 | 37.40 | 36.41 | 36.55 | +0.242% | 3,340 | +2.848% |
| 2026-03-16 | 36.60 | 36.75 | 36.44 | 36.46 | +1.547% | 2,422 | +3.097% |
| 2026-03-13 | 36.16 | 36.26 | 35.83 | 35.91 | +0.817% | 2,609 | +4.692% |
| 2026-03-12 | 35.36 | 35.97 | 35.36 | 35.61 | -0.352% | 2,707 | +5.547% |
| 2026-03-11 | 35.37 | 35.89 | 35.37 | 35.74 | +1.143% | 2,410 | +5.175% |
| 2026-03-10 | 35.99 | 35.99 | 35.27 | 35.34 | -1.231% | 3,317 | +6.378% |
| 2026-03-09 | 35.13 | 35.80 | 35.13 | 35.78 | +1.782% | 4,303 | +5.068% |
| 2026-03-06 | 35.57 | 35.76 | 35.15 | 35.15 | -1.004% | 1,973 | +6.941% |
| 2026-03-05 | 35.77 | 35.95 | 35.20 | 35.51 | -0.314% | 4,841 | +5.867% |
| 2026-03-04 | 35.57 | 35.62 | 35.05 | 35.62 | +0.531% | 2,979 | +5.534% |
| 2026-03-03 | 35.65 | 35.91 | 34.88 | 35.43 | -2.985% | 5,576 | +6.095% |
| 2026-03-02 | 36.51 | 36.83 | 36.42 | 36.52 | -0.789% | 4,250 | +2.928% |
| 2026-02-27 | 36.49 | 36.81 | 36.41 | 36.81 | -0.231% | 2,388 | +2.116% |
| 2026-02-26 | 37.02 | 37.02 | 36.14 | 36.90 | -1.406% | 4,620 | +1.880% |
| 2026-02-25 | 37.45 | 37.61 | 37.42 | 37.42 | -0.100% | 4,910 | +0.448% |
| 2026-02-24 | 37.17 | 37.47 | 37.17 | 37.46 | +0.964% | 5,088 | +0.347% |
| 2026-02-23 | 37.07 | 37.21 | 37.04 | 37.10 | +0.028% | 1,654 | +1.314% |
| 2026-02-20 | 37.39 | 40.02 | 36.95 | 37.09 | -0.917% | 4,082 | +1.343% |
| 2026-02-19 | 36.96 | 37.46 | 36.96 | 37.44 | +1.009% | 3,347 | +0.414% |
| 2026-02-18 | 37.00 | 37.18 | 37.00 | 37.06 | +1.095% | 16,244 | +1.427% |
| 2026-02-17 | 36.75 | 36.93 | 36.65 | 36.66 | -0.068% | 2,509 | +2.537% |
| 2026-02-13 | 36.53 | 36.84 | 36.53 | 36.68 | -0.504% | 3,534 | +2.468% |
| 2026-02-12 | 37.19 | 37.19 | 36.77 | 36.87 | -1.230% | 10,451 | +1.951% |
| 2026-02-11 | 37.12 | 37.33 | 36.89 | 37.33 | -0.160% | 1,816 | +0.696% |
| 2026-02-10 | 37.04 | 37.39 | 36.95 | 37.39 | +0.403% | 4,286 | +0.535% |
| 2026-02-09 | 36.07 | 37.40 | 36.07 | 37.24 | +3.044% | 2,065 | +0.940% |
| 2026-02-06 | 35.61 | 36.28 | 35.61 | 36.14 | +4.240% | 4,967 | +4.012% |
| 2026-02-05 | 34.62 | 35.57 | 34.61 | 34.67 | -2.558% | 7,602 | +8.422% |
| 2026-02-04 | 36.61 | 36.63 | 34.63 | 35.58 | -5.935% | 8,835 | +5.649% |
| 2026-02-03 | 37.98 | 38.11 | 36.91 | 37.83 | +0.934% | 4,901 | -0.621% |
| 2026-02-02 | 37.21 | 37.79 | 37.21 | 37.47 | +1.503% | 7,248 | +0.307% |
| 2026-01-30 | 36.66 | 37.88 | 36.66 | 36.92 | -1.835% | 3,070 | +1.815% |
| 2026-01-29 | 38.06 | 38.06 | 36.97 | 37.61 | -3.167% | 4,015 | -0.053% |
| 2026-01-28 | 38.62 | 38.84 | 38.23 | 38.84 | +0.962% | 4,855 | -3.218% |
| 2026-01-27 | 38.50 | 38.56 | 38.40 | 38.47 | +0.656% | 5,547 | -2.287% |
| 2026-01-26 | 38.41 | 38.57 | 38.22 | 38.22 | -0.127% | 2,474 | -1.647% |
| 2026-01-23 | 38.23 | 38.46 | 38.06 | 38.27 | +0.143% | 3,442 | -1.772% |
| 2026-01-22 | 38.45 | 38.45 | 38.19 | 38.21 | +0.008% | 2,653 | -1.631% |
| 2026-01-21 | 37.95 | 38.31 | 37.50 | 38.21 | +0.951% | 3,908 | -1.623% |
| 2026-01-20 | 37.46 | 38.25 | 37.46 | 37.85 | -0.656% | 4,451 | -0.687% |
| 2026-01-16 | 38.36 | 38.38 | 37.98 | 38.10 | -1.601% | 3,654 | -1.339% |
| 2026-01-15 | 38.66 | 38.77 | 38.40 | 38.72 | +0.938% | 6,009 | -2.918% |
| 2026-01-14 | 38.58 | 38.58 | 37.98 | 38.36 | -1.296% | 6,671 | -2.008% |
| 2026-01-13 | 38.74 | 39.04 | 38.74 | 38.86 | +0.134% | 2,804 | -3.277% |
| 2026-01-12 | 38.59 | 39.28 | 38.58 | 38.81 | +0.784% | 4,585 | -3.148% |
| 2026-01-09 | 38.43 | 38.64 | 38.15 | 38.51 | +1.422% | 3,765 | -2.389% |
| 2026-01-08 | 37.99 | 37.99 | 37.78 | 37.97 | -0.732% | 2,818 | -1.001% |
| 2026-01-07 | 38.33 | 38.52 | 38.25 | 38.25 | -0.400% | 3,334 | -1.725% |
| 2026-01-06 | 38.22 | 38.41 | 38.15 | 38.40 | +0.096% | 3,471 | -2.119% |
| 2026-01-05 | 38.56 | 38.56 | 38.29 | 38.37 | +0.533% | 5,507 | -2.025% |
| 2026-01-02 | 39.06 | 39.06 | 38.11 | 38.16 | -0.576% | 8,104 | -1.503% |
| 2025-12-31 | 38.64 | 38.64 | 38.38 | 38.38 | -0.710% | 7,816 | -2.070% |
| 2025-12-30 | 38.82 | 38.82 | 38.66 | 38.66 | -1.688% | 2,548 | -2.766% |
| 2025-12-29 | 39.16 | 39.44 | 39.16 | 39.32 | -0.596% | 6,667 | -4.407% |
| 2025-12-26 | 39.54 | 39.70 | 39.45 | 39.56 | -0.383% | 4,291 | -4.977% |
| 2025-12-24 | 39.65 | 39.72 | 39.57 | 39.71 | +0.179% | 2,663 | -5.341% |
| 2025-12-23 | 39.54 | 39.64 | 39.44 | 39.64 | +0.486% | 3,025 | -5.171% |
| 2025-12-22 | 39.57 | 39.83 | 39.35 | 39.45 | +0.417% | 6,466 | -4.710% |
| 2025-12-19 | 38.91 | 39.49 | 38.91 | 39.28 | +2.189% | 2,628 | -4.313% |
| 2025-12-18 | 38.45 | 38.79 | 38.31 | 38.44 | +2.436% | 3,377 | -2.219% |
| 2025-12-17 | 38.91 | 38.91 | 37.52 | 37.53 | -3.539% | 3,986 | +0.163% |
| 2025-12-16 | 38.56 | 39.00 | 38.41 | 38.91 | +1.238% | 3,875 | -3.381% |
| 2025-12-15 | 39.01 | 39.02 | 38.43 | 38.43 | -1.225% | 4,036 | -2.185% |
| 2025-12-12 | 40.37 | 40.37 | 38.85 | 38.91 | -3.911% | 2,636 | -3.383% |
| 2025-12-11 | 40.58 | 40.76 | 39.73 | 40.49 | -0.351% | 3,773 | -7.162% |
| 2025-12-10 | 40.49 | 41.22 | 40.00 | 40.63 | -0.244% | 34,850 | -7.488% |
| 2025-12-09 | 40.34 | 41.07 | 40.34 | 40.73 | +0.877% | 4,123 | -7.713% |
| 2025-12-08 | 40.65 | 40.66 | 39.88 | 40.38 | +0.093% | 10,042 | -6.904% |
| 2025-12-05 | 40.50 | 40.65 | 40.13 | 40.34 | +0.272% | 6,994 | -6.818% |
| 2025-12-04 | 39.75 | 40.62 | 39.75 | 40.23 | +1.247% | 20,985 | -6.564% |
| 2025-12-03 | 39.52 | 39.85 | 39.52 | 39.73 | +0.511% | 4,036 | -5.398% |
| 2025-12-02 | 39.49 | 40.60 | 39.49 | 39.53 | +0.481% | 9,334 | -4.915% |
| 2025-12-01 | 38.88 | 39.50 | 38.84 | 39.34 | -0.431% | 5,205 | -4.458% |
| 2025-11-28 | 39.41 | 39.52 | 39.27 | 39.51 | +0.840% | 8,764 | -4.869% |
| 2025-11-26 | 38.88 | 39.27 | 38.81 | 39.19 | +0.812% | 20,825 | -4.070% |
| 2025-11-25 | 38.27 | 38.96 | 37.87 | 38.87 | +0.027% | 7,981 | -3.292% |
| 2025-11-24 | 37.41 | 38.89 | 37.41 | 38.86 | +0.151% | 45,545 | -3.266% |
| 2025-11-21 | 41.90 | 41.90 | 37.81 | 38.80 | -1.072% | 9,791 | -3.120% |
| 2025-11-20 | 41.05 | 41.05 | 39.22 | 39.22 | -1.737% | 19,375 | -4.158% |
| 2025-11-19 | 39.97 | 41.70 | 39.49 | 39.91 | +0.062% | 17,159 | -5.823% |
| 2025-11-18 | 39.75 | 40.26 | 39.53 | 39.89 | -0.216% | 10,501 | -5.765% |
| 2025-11-17 | 40.09 | 40.48 | 39.76 | 39.98 | -1.131% | 14,787 | -5.969% |
| 2025-11-14 | 39.81 | 40.80 | 39.81 | 40.43 | +0.194% | 8,887 | -7.032% |
| 2025-11-13 | 41.25 | 41.26 | 40.12 | 40.36 | -3.194% | 16,093 | -6.852% |
| 2025-11-12 | 42.00 | 42.00 | 41.50 | 41.69 | -0.370% | 16,728 | -9.827% |
| 2025-11-11 | 42.89 | 42.89 | 41.74 | 41.84 | -2.444% | 5,958 | -10.161% |
| 2025-11-10 | 42.57 | 43.02 | 42.34 | 42.89 | +3.461% | 21,538 | -12.357% |
| 2025-11-07 | 40.90 | 41.52 | 39.96 | 41.46 | -0.504% | 36,202 | -9.324% |
| 2025-11-06 | 43.19 | 43.19 | 41.63 | 41.67 | -3.390% | 21,691 | -9.781% |
| 2025-11-05 | 42.59 | 43.66 | 42.49 | 43.13 | +0.955% | 8,531 | -12.839% |
| 2025-11-04 | 43.03 | 43.52 | 42.72 | 42.72 | -3.010% | 12,630 | -12.007% |
| 2025-11-03 | 44.01 | 44.09 | 43.52 | 44.04 | +0.436% | 17,816 | -14.655% |
| 2025-10-31 | 43.84 | 44.16 | 43.64 | 43.85 | +1.355% | 14,293 | -14.284% |
| 2025-10-30 | 43.92 | 43.92 | 43.27 | 43.27 | -2.760% | 13,297 | -13.122% |
| 2025-10-29 | 44.62 | 44.66 | 44.17 | 44.50 | +0.116% | 41,393 | -15.520% |
| 2025-10-28 | 44.68 | 44.68 | 44.33 | 44.44 | -0.229% | 18,009 | -15.422% |
| 2025-10-27 | 44.46 | 44.70 | 44.28 | 44.55 | +1.658% | 12,526 | -15.616% |
| 2025-10-24 | 44.47 | 44.47 | 43.79 | 43.82 | +0.829% | 22,793 | -14.216% |
| 2025-10-23 | 43.34 | 43.94 | 43.21 | 43.46 | +0.252% | 8,543 | -13.505% |
| 2025-10-22 | 43.40 | 43.65 | 42.95 | 43.35 | -0.307% | 17,598 | -13.287% |
| 2025-10-21 | 43.64 | 43.68 | 43.40 | 43.48 | -0.693% | 11,406 | -13.553% |
| 2025-10-20 | 44.08 | 44.10 | 43.75 | 43.79 | -0.023% | 8,294 | -14.152% |
| 2025-10-17 | 43.80 | 44.13 | 43.53 | 43.80 | -0.405% | 9,901 | -14.172% |
| 2025-10-16 | 44.43 | 44.52 | 43.75 | 43.98 | -0.311% | 10,500 | -14.520% |
| 2025-10-15 | 44.19 | 44.52 | 43.80 | 44.11 | +0.810% | 7,547 | -14.785% |
| 2025-10-14 | 43.23 | 44.18 | 43.20 | 43.76 | -0.388% | 8,856 | -14.096% |
| 2025-10-13 | 43.57 | 44.10 | 43.46 | 43.93 | +1.663% | 9,018 | -14.429% |
| 2025-10-10 | 44.36 | 44.54 | 43.21 | 43.21 | -2.527% | 6,398 | -13.006% |
| 2025-10-09 | 44.36 | 44.36 | 44.16 | 44.33 | +0.141% | 4,156 | -15.204% |
| 2025-10-08 | 44.10 | 44.45 | 44.09 | 44.27 | +0.783% | 7,005 | -15.085% |
| 2025-10-07 | 44.11 | 44.12 | 43.71 | 43.92 | -0.153% | 4,897 | -14.420% |
| 2025-10-06 | 44.30 | 44.30 | 43.78 | 43.99 | +0.327% | 5,831 | -14.551% |
| 2025-10-03 | 44.08 | 44.25 | 43.39 | 43.85 | -0.426% | 6,282 | -14.272% |
| 2025-10-02 | 44.18 | 44.47 | 43.85 | 44.04 | +0.242% | 7,455 | -14.637% |
| 2025-10-01 | 43.41 | 43.97 | 43.28 | 43.93 | +1.293% | 11,332 | -14.431% |
| 2025-09-30 | 43.01 | 43.60 | 42.94 | 43.37 | +0.824% | 8,238 | -13.325% |
| 2025-09-29 | 42.96 | 43.33 | 42.94 | 43.01 | -0.152% | 6,448 | -12.610% |
| 2025-09-26 | 42.65 | 43.30 | 42.58 | 43.08 | +0.844% | 3,288 | -12.743% |
| 2025-09-25 | 42.62 | 42.88 | 42.52 | 42.72 | -1.041% | 2,669 | -12.007% |
| 2025-09-24 | 43.48 | 43.56 | 43.17 | 43.17 | -0.773% | 2,504 | -12.923% |
| 2025-09-23 | 43.88 | 43.88 | 43.39 | 43.51 | -0.712% | 4,039 | -13.597% |
| 2025-09-22 | 43.54 | 44.18 | 43.39 | 43.82 | +0.136% | 5,224 | -14.212% |
| 2025-09-19 | 43.49 | 43.95 | 43.23 | 43.76 | +1.089% | 5,863 | -14.095% |
| 2025-09-18 | 43.24 | 43.49 | 43.08 | 43.29 | +1.438% | 7,007 | -13.160% |
| 2025-09-17 | 43.27 | 43.27 | 42.46 | 42.67 | -0.708% | 4,350 | -11.910% |
| 2025-09-16 | 43.03 | 43.11 | 42.89 | 42.98 | -0.184% | 2,093 | -12.534% |
| 2025-09-15 | 42.66 | 43.10 | 42.66 | 43.06 | +0.775% | 6,807 | -12.695% |
| 2025-09-12 | 42.63 | 43.06 | 42.62 | 42.72 | +0.604% | 6,250 | -12.019% |
| 2025-09-11 | 42.56 | 42.69 | 42.31 | 42.47 | -0.229% | 4,279 | -11.488% |
| 2025-09-10 | 42.48 | 42.80 | 42.48 | 42.57 | +1.944% | 2,978 | -11.690% |
| 2025-09-09 | 41.43 | 41.85 | 41.43 | 41.75 | +1.180% | 2,692 | -9.974% |
| 2025-09-08 | 41.26 | 41.44 | 41.20 | 41.27 | +2.057% | 2,495 | -8.911% |
| 2025-09-05 | 41.32 | 41.32 | 40.32 | 40.44 | +0.061% | 2,740 | -7.038% |
| 2025-09-04 | 40.29 | 40.68 | 40.16 | 40.41 | +0.450% | 17,174 | -6.981% |
| 2025-09-03 | 39.98 | 40.45 | 39.79 | 40.23 | +1.167% | 2,163 | -6.563% |
| 2025-09-02 | 39.65 | 40.00 | 39.31 | 39.77 | -0.438% | 5,235 | -5.472% |
| 2025-08-29 | 40.18 | 40.18 | 39.86 | 39.94 | -1.856% | 5,413 | -5.886% |
| 2025-08-28 | 40.63 | 41.09 | 40.45 | 40.70 | -0.406% | 3,067 | -7.633% |
| 2025-08-27 | 40.81 | 41.04 | 40.81 | 40.86 | -0.194% | 5,197 | -8.009% |
| 2025-08-26 | 40.48 | 40.96 | 40.42 | 40.94 | +1.561% | 8,769 | -8.187% |
| 2025-08-25 | 40.36 | 40.50 | 40.30 | 40.31 | -0.269% | 2,388 | -6.754% |
| 2025-08-22 | 40.70 | 40.70 | 40.41 | 40.42 | +1.527% | 31,893 | -7.005% |
| 2025-08-21 | 39.90 | 40.21 | 39.77 | 39.81 | -0.382% | 7,417 | -5.585% |
| 2025-08-20 | 39.00 | 40.00 | 39.00 | 39.97 | +0.023% | 4,194 | -5.945% |
| 2025-08-19 | 40.21 | 40.21 | 39.96 | 39.96 | -2.786% | 490 | -5.923% |
| 2025-08-18 | 41.17 | 41.36 | 40.88 | 41.10 | +0.089% | 3,039 | -8.544% |
| 2025-08-15 | 41.21 | 41.54 | 41.00 | 41.07 | -0.646% | 2,298 | -8.463% |
| 2025-08-14 | 41.26 | 41.34 | 41.21 | 41.33 | +0.164% | 970 | -9.054% |
| 2025-08-13 | 41.60 | 41.75 | 41.20 | 41.26 | -0.303% | 1,548 | -8.905% |
| 2025-08-12 | 41.08 | 41.62 | 40.97 | 41.39 | +1.429% | 5,238 | -9.181% |
| 2025-08-11 | 41.09 | 41.26 | 40.81 | 40.81 | -0.095% | 2,599 | -7.883% |
| 2025-08-08 | 41.21 | 41.36 | 40.85 | 40.85 | +0.101% | 2,442 | -7.971% |
| 2025-08-07 | 40.52 | 41.00 | 40.50 | 40.80 | +0.789% | 29,174 | -7.878% |
| 2025-08-06 | 40.34 | 40.52 | 40.16 | 40.48 | -0.227% | 1,772 | -7.151% |
| 2025-08-05 | 41.17 | 41.30 | 40.58 | 40.58 | -1.191% | 1,349 | -7.362% |
| 2025-08-04 | 40.72 | 41.16 | 40.72 | 41.07 | +2.000% | 2,749 | -8.465% |
| 2025-08-01 | 40.58 | 40.58 | 40.16 | 40.26 | -2.857% | 1,404 | -6.634% |
| 2025-07-31 | 41.98 | 42.12 | 41.20 | 41.45 | +0.938% | 3,678 | -9.301% |
| 2025-07-30 | 41.48 | 41.86 | 41.06 | 41.06 | -0.806% | 2,413 | -8.451% |
| 2025-07-29 | 41.94 | 41.94 | 41.39 | 41.39 | -0.758% | 1,521 | -9.189% |
| 2025-07-28 | 41.78 | 41.82 | 41.65 | 41.71 | +0.433% | 2,247 | -9.878% |
| 2025-07-25 | 41.42 | 41.63 | 41.42 | 41.53 | +0.304% | 892 | -9.487% |
| 2025-07-24 | 41.46 | 41.52 | 41.30 | 41.40 | +0.463% | 2,028 | -9.212% |
| 2025-07-23 | 41.00 | 41.43 | 41.00 | 41.21 | +1.143% | 2,950 | -8.792% |
| 2025-07-22 | 40.50 | 40.85 | 40.50 | 40.75 | -1.214% | 3,119 | -7.749% |
| 2025-07-21 | 41.53 | 41.62 | 41.25 | 41.25 | +0.152% | 2,023 | -8.869% |
| 2025-07-18 | 41.35 | 41.44 | 41.18 | 41.19 | -0.094% | 9,991 | -8.730% |
| 2025-07-17 | 41.18 | 41.55 | 41.15 | 41.22 | +0.619% | 9,290 | -8.815% |
| 2025-07-16 | 40.85 | 41.28 | 40.45 | 40.97 | +0.168% | 5,952 | -8.251% |
| 2025-07-15 | 41.29 | 41.29 | 40.90 | 40.90 | +0.170% | 2,290 | -8.097% |
| 2025-07-14 | 40.75 | 40.95 | 40.63 | 40.83 | +0.827% | 7,812 | -7.941% |
| 2025-07-11 | 40.60 | 40.98 | 40.50 | 40.50 | -0.348% | 6,768 | -7.179% |
| 2025-07-10 | 40.87 | 41.05 | 40.52 | 40.64 | -0.493% | 4,255 | -7.502% |
| 2025-07-09 | 40.45 | 40.85 | 40.45 | 40.84 | +1.069% | 2,375 | -7.959% |
| 2025-07-08 | 40.59 | 40.59 | 40.12 | 40.41 | +0.281% | 4,505 | -6.975% |
| 2025-07-07 | 40.17 | 40.47 | 40.12 | 40.30 | -0.623% | 5,040 | -6.713% |
| 2025-07-03 | 40.40 | 40.68 | 40.34 | 40.55 | +1.011% | 3,659 | -7.294% |
| 2025-07-02 | 39.80 | 40.42 | 39.80 | 40.14 | +1.464% | 1,256 | -6.357% |
| 2025-07-01 | 40.37 | 40.37 | 39.20 | 39.56 | -2.481% | 7,626 | -4.986% |
| 2025-06-30 | 41.01 | 41.01 | 40.38 | 40.57 | +0.887% | 3,445 | -7.344% |
| 2025-06-27 | 40.31 | 40.53 | 40.05 | 40.21 | -1.341% | 5,013 | -6.523% |
| 2025-06-26 | 40.44 | 40.85 | 40.44 | 40.76 | +1.506% | 31,282 | -7.776% |
| 2025-06-25 | 40.35 | 40.38 | 39.94 | 40.15 | -0.163% | 6,735 | -6.387% |
| 2025-06-24 | 39.45 | 40.24 | 39.45 | 40.22 | +3.606% | 6,629 | -6.539% |
| 2025-06-23 | 38.79 | 39.31 | 38.55 | 38.82 | +0.284% | 3,388 | -3.168% |
| 2025-06-20 | 39.02 | 39.08 | 38.63 | 38.71 | -0.548% | 8,559 | -2.894% |
| 2025-06-18 | 38.80 | 38.99 | 38.80 | 38.92 | +0.686% | 1,728 | -3.426% |
| 2025-06-17 | 38.82 | 38.90 | 38.66 | 38.66 | -0.868% | 1,217 | -2.764% |
| 2025-06-16 | 38.89 | 39.18 | 38.89 | 39.00 | +1.408% | 1,813 | -3.607% |
| 2025-06-13 | 38.60 | 38.74 | 38.42 | 38.46 | -0.991% | 2,484 | -2.251% |
| 2025-06-12 | 38.62 | 39.03 | 38.58 | 38.84 | +0.256% | 2,648 | -3.220% |
| 2025-06-11 | 39.01 | 39.07 | 38.73 | 38.74 | +0.419% | 1,513 | -2.972% |
| 2025-06-10 | 38.56 | 38.87 | 38.27 | 38.58 | +0.136% | 4,509 | -2.566% |
| 2025-06-09 | 38.31 | 38.72 | 38.31 | 38.53 | -0.684% | 3,268 | -2.433% |
| 2025-06-06 | 39.07 | 39.07 | 38.62 | 38.79 | +0.936% | 1,234 | -3.101% |
| 2025-06-05 | 39.02 | 39.57 | 38.43 | 38.43 | -1.455% | 773 | -2.194% |
| 2025-06-04 | 39.05 | 39.40 | 38.89 | 39.00 | +0.470% | 9,358 | -3.617% |
| 2025-06-03 | 38.64 | 39.05 | 38.64 | 38.82 | +1.431% | 4,336 | -3.163% |
| 2025-06-02 | 37.79 | 38.34 | 37.79 | 38.27 | +1.206% | 2,995 | -1.778% |
| 2025-05-30 | 37.48 | 38.21 | 37.33 | 37.81 | +0.093% | 2,328 | -0.593% |
| 2025-05-29 | 38.35 | 38.35 | 37.67 | 37.78 | -0.537% | 3,157 | -0.500% |
| 2025-05-28 | 37.85 | 38.43 | 37.85 | 37.98 | +0.079% | 2,060 | -1.034% |
| 2025-05-27 | 37.63 | 38.11 | 37.44 | 37.95 | +1.750% | 1,573 | -0.956% |
| 2025-05-23 | 37.44 | 37.44 | 37.02 | 37.30 | -0.154% | 1,749 | +0.777% |
| 2025-05-22 | 37.22 | 37.95 | 37.22 | 37.36 | +0.441% | 3,336 | +0.622% |
| 2025-05-21 | 37.70 | 38.02 | 36.82 | 37.19 | -1.388% | 2,712 | +1.066% |
| 2025-05-20 | 37.63 | 37.81 | 37.63 | 37.72 | -0.361% | 1,837 | -0.337% |
| 2025-05-19 | 37.54 | 37.93 | 37.54 | 37.85 | +0.348% | 3,292 | -0.697% |
| 2025-05-16 | 38.25 | 38.96 | 37.26 | 37.72 | +0.589% | 2,958 | -0.352% |
| 2025-05-15 | 37.64 | 37.99 | 37.20 | 37.50 | -0.988% | 3,917 | +0.236% |
| 2025-05-14 | 37.52 | 38.07 | 37.52 | 37.88 | +0.823% | 14,645 | -0.755% |
| 2025-05-13 | 37.34 | 38.06 | 37.13 | 37.57 | +2.323% | 8,456 | +0.062% |
| 2025-05-12 | 36.78 | 36.92 | 36.50 | 36.71 | +2.998% | 2,276 | +2.386% |
| 2025-05-09 | 35.99 | 36.02 | 35.65 | 35.65 | -0.250% | 2,419 | +5.455% |
| 2025-05-08 | 35.91 | 36.10 | 35.73 | 35.73 | +0.367% | 1,421 | +5.191% |
| 2025-05-07 | 35.34 | 35.74 | 35.28 | 35.60 | +0.288% | 2,974 | +5.577% |
| 2025-05-06 | 35.40 | 35.66 | 35.37 | 35.50 | -0.473% | 20,973 | +5.882% |
| 2025-05-05 | 35.60 | 35.92 | 35.60 | 35.67 | -0.531% | 7,952 | +5.381% |
| 2025-05-02 | 35.97 | 36.34 | 35.85 | 35.86 | +1.242% | 19,854 | +4.822% |
| 2025-05-01 | 35.70 | 36.29 | 35.42 | 35.42 | +0.599% | 12,089 | +6.124% |
| 2025-04-30 | 35.23 | 35.27 | 34.90 | 35.21 | +0.257% | 1,770 | +6.759% |
| 2025-04-29 | 35.06 | 35.23 | 35.06 | 35.12 | -0.692% | 1,837 | +7.034% |
| 2025-04-28 | 34.96 | 35.49 | 34.88 | 35.36 | -0.004% | 2,003 | +6.293% |
| 2025-04-25 | 35.36 | 35.37 | 34.93 | 35.37 | +1.215% | 4,535 | +6.289% |
| 2025-04-24 | 34.70 | 35.05 | 34.70 | 34.94 | +1.917% | 9,769 | +7.580% |
| 2025-04-23 | 34.44 | 34.56 | 34.19 | 34.28 | +1.976% | 3,800 | +9.642% |
| 2025-04-22 | 33.40 | 33.67 | 33.40 | 33.62 | +1.448% | 3,733 | +11.808% |
| 2025-04-21 | 32.65 | 33.14 | 32.65 | 33.14 | -1.437% | 992 | +13.428% |
| 2025-04-17 | 33.86 | 34.43 | 33.59 | 33.62 | +0.039% | 6,725 | +11.798% |
| 2025-04-16 | 33.16 | 33.70 | 32.98 | 33.61 | -1.488% | 4,482 | +11.842% |
| 2025-04-15 | 34.28 | 34.29 | 34.06 | 34.12 | +0.458% | 5,363 | +10.178% |
| 2025-04-14 | 34.29 | 34.29 | 33.81 | 33.96 | 0.000% | 2,802 | +10.683% |