ETCO
Grayscale Ethereum High Income ETF
stockNYSEETF
Market OpenOct 5, 2026 3:10:18 PM EDT
9.09USD+1.225%(+0.11)2,627
ETCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +1.394% | 2,627 | 0.000% |
| 2026-10-02 | 9.1400 | 9.1400 | 8.9650 | 8.9650 | -0.720% | 2,026 | +1.394% |
| 2026-10-01 | 8.9300 | 9.0400 | 8.9300 | 9.0300 | +0.895% | 15,228 | +0.664% |
| 2026-09-30 | 9.0200 | 9.0300 | 8.9499 | 8.9499 | -0.280% | 4,814 | +1.565% |
| 2026-09-29 | 9.0110 | 9.0250 | 8.9500 | 8.9750 | -1.392% | 9,508 | +1.281% |
| 2026-09-28 | 9.1150 | 9.1301 | 9.0800 | 9.1017 | -0.333% | 7,493 | -0.129% |
| 2026-09-25 | 9.0900 | 9.1700 | 9.0700 | 9.1321 | -0.440% | 10,073 | -0.461% |
| 2026-09-24 | 9.1300 | 9.1725 | 9.1300 | 9.1725 | +0.082% | 11,537 | -0.899% |
| 2026-09-23 | 9.1500 | 9.1650 | 9.0900 | 9.1650 | +0.060% | 2,076 | -0.818% |
| 2026-09-22 | 9.1300 | 9.1700 | 9.1000 | 9.1595 | -0.005% | 13,960 | -0.759% |
| 2026-09-21 | 9.1306 | 9.1799 | 9.1110 | 9.1600 | +0.897% | 13,119 | -0.764% |
| 2026-09-18 | 8.9800 | 9.0786 | 8.9300 | 9.0786 | +3.637% | 4,757 | +0.126% |
| 2026-09-17 | 8.7400 | 8.7900 | 8.7300 | 8.7600 | +1.635% | 8,239 | +3.767% |
| 2026-09-16 | 8.6100 | 8.6191 | 8.5301 | 8.6191 | +0.210% | 2,381 | +5.463% |
| 2026-09-15 | 8.6900 | 8.7100 | 8.5750 | 8.6010 | -2.649% | 5,009 | +5.685% |
| 2026-09-14 | 8.7950 | 8.8600 | 8.7950 | 8.8350 | -1.572% | 3,357 | +2.886% |
| 2026-09-11 | 9.0550 | 9.0550 | 8.9500 | 8.9761 | +1.194% | 1,939 | +1.269% |
| 2026-09-10 | 8.8601 | 8.8702 | 8.8601 | 8.8702 | +0.291% | 1,149 | +2.478% |
| 2026-09-09 | 8.9600 | 8.9700 | 8.8445 | 8.8445 | -0.568% | 4,218 | +2.776% |
| 2026-09-08 | 8.7850 | 8.9400 | 8.7850 | 8.8950 | +0.858% | 4,826 | +2.192% |
| 2026-09-04 | 8.8000 | 8.8300 | 8.8000 | 8.8193 | -1.488% | 1,186 | +3.069% |
| 2026-09-03 | 8.7700 | 8.9700 | 8.7700 | 8.9525 | +2.778% | 8,542 | +1.536% |
| 2026-09-02 | 8.7000 | 8.7451 | 8.6901 | 8.7105 | -0.639% | 2,721 | +4.357% |
| 2026-09-01 | 8.8600 | 8.8600 | 8.7665 | 8.7665 | -1.583% | 6,645 | +3.690% |
| 2026-08-31 | 8.8000 | 8.9075 | 8.8000 | 8.9075 | +1.409% | 5,189 | +2.049% |
| 2026-08-28 | 8.9000 | 8.9000 | 8.7350 | 8.7837 | -2.973% | 3,666 | +3.487% |
| 2026-08-27 | 9.0160 | 9.0950 | 9.0160 | 9.0528 | +0.729% | 930 | +0.411% |
| 2026-08-26 | 8.9450 | 9.0000 | 8.9100 | 8.9873 | +0.613% | 5,144 | +1.143% |
| 2026-08-25 | 8.9100 | 8.9700 | 8.9100 | 8.9325 | +0.262% | 4,811 | +1.763% |
| 2026-08-24 | 8.9700 | 8.9700 | 8.8850 | 8.9092 | +0.954% | 1,565 | +2.029% |
| 2026-08-21 | 8.7500 | 8.8250 | 8.7301 | 8.8250 | +1.429% | 5,145 | +3.003% |
| 2026-08-20 | 8.7200 | 8.7300 | 8.6900 | 8.7007 | +0.878% | 7,100 | +4.474% |
| 2026-08-19 | 8.4300 | 8.6250 | 8.4300 | 8.6250 | +2.560% | 1,264 | +5.391% |
| 2026-08-18 | 8.4000 | 8.4300 | 8.3800 | 8.4097 | +0.175% | 4,650 | +8.089% |
| 2026-08-17 | 8.3800 | 8.3950 | 8.3600 | 8.3950 | +1.072% | 9,246 | +8.279% |
| 2026-08-14 | 8.2400 | 8.3200 | 8.2200 | 8.3060 | +0.133% | 14,297 | +9.439% |
| 2026-08-13 | 8.3000 | 8.3300 | 8.2900 | 8.2950 | -1.487% | 7,987 | +9.584% |
| 2026-08-12 | 8.4800 | 8.5050 | 8.4202 | 8.4202 | +0.152% | 1,876 | +7.955% |
| 2026-08-11 | 8.4600 | 8.4600 | 8.3500 | 8.4074 | +0.148% | 1,124 | +8.119% |
| 2026-08-10 | 8.5100 | 8.5100 | 8.3705 | 8.3950 | -1.134% | 1,847 | +8.279% |
| 2026-08-07 | 8.4650 | 8.4913 | 8.4450 | 8.4913 | +0.204% | 2,559 | +7.051% |
| 2026-08-06 | 8.4800 | 8.5050 | 8.4740 | 8.4740 | -0.234% | 1,497 | +7.269% |
| 2026-08-05 | 8.3000 | 8.4939 | 8.3000 | 8.4939 | +2.019% | 1,713 | +7.018% |
| 2026-08-04 | 8.3000 | 8.3258 | 8.2450 | 8.3258 | +0.551% | 11,089 | +9.179% |
| 2026-08-03 | 8.1900 | 8.2802 | 8.1700 | 8.2802 | +0.559% | 2,167 | +9.780% |
| 2026-07-31 | 8.3300 | 8.3300 | 8.2100 | 8.2342 | -2.496% | 10,929 | +10.393% |
| 2026-07-30 | 8.4800 | 8.4899 | 8.3601 | 8.4450 | -0.483% | 2,196 | +7.638% |
| 2026-07-29 | 8.5799 | 8.5799 | 8.4500 | 8.4860 | -0.800% | 1,701 | +7.118% |
| 2026-07-28 | 8.3800 | 8.5544 | 8.3800 | 8.5544 | -0.414% | 7,143 | +6.261% |
| 2026-07-27 | 8.6107 | 8.6107 | 8.5400 | 8.5900 | +2.739% | 8,221 | +5.821% |
| 2026-07-24 | 8.3500 | 8.3700 | 8.2900 | 8.3610 | -0.349% | 2,333 | +8.719% |
| 2026-07-23 | 8.3800 | 8.3903 | 8.3800 | 8.3903 | -1.868% | 572 | +8.339% |
| 2026-07-22 | 8.5850 | 8.6000 | 8.5500 | 8.5500 | +0.353% | 4,924 | +6.316% |
| 2026-07-21 | 8.5300 | 8.5600 | 8.5199 | 8.5199 | +1.074% | 1,155 | +6.691% |
| 2026-07-20 | 8.3300 | 8.4294 | 8.3000 | 8.4294 | +2.237% | 10,376 | +7.837% |
| 2026-07-17 | 8.0700 | 8.2450 | 8.0600 | 8.2450 | -1.748% | 8,063 | +10.249% |
| 2026-07-16 | 8.3701 | 8.3950 | 8.3701 | 8.3917 | -0.039% | 7,160 | +8.321% |
| 2026-07-15 | 8.4100 | 8.4250 | 8.3810 | 8.3950 | +0.539% | 6,859 | +8.279% |
| 2026-07-14 | 8.3800 | 8.3800 | 8.3500 | 8.3500 | -0.231% | 558 | +8.862% |
| 2026-07-13 | 8.3700 | 8.3700 | 8.3157 | 8.3693 | -0.118% | 5,786 | +8.611% |
| 2026-07-10 | 8.3200 | 8.4000 | 8.3200 | 8.3792 | +1.198% | 745 | +8.483% |
| 2026-07-09 | 8.2300 | 8.2800 | 8.2300 | 8.2800 | +0.121% | 691 | +9.783% |
| 2026-07-08 | 8.2800 | 8.2800 | 8.2650 | 8.2700 | -0.217% | 1,600 | +9.915% |
| 2026-07-07 | 8.2300 | 8.2900 | 8.2100 | 8.2880 | +0.310% | 3,234 | +9.677% |
| 2026-07-06 | 8.2350 | 8.2700 | 8.2200 | 8.2624 | +1.193% | 2,887 | +10.016% |
| 2026-07-02 | 8.1500 | 8.2090 | 8.1500 | 8.1650 | +1.808% | 7,081 | +11.329% |
| 2026-07-01 | 8.0000 | 8.0500 | 7.9700 | 8.0200 | +1.263% | 2,839 | +13.342% |
| 2026-06-30 | 7.8300 | 7.9300 | 7.7901 | 7.9200 | -1.122% | 6,877 | +14.773% |
| 2026-06-29 | 7.9100 | 8.0300 | 7.8700 | 8.0099 | -0.620% | 5,162 | +13.485% |
| 2026-06-26 | 7.8900 | 8.0600 | 7.8815 | 8.0599 | +0.422% | 5,673 | +12.781% |
| 2026-06-25 | 8.0650 | 8.0700 | 8.0260 | 8.0260 | -1.382% | 1,770 | +13.257% |
| 2026-06-24 | 8.2800 | 8.2800 | 8.0100 | 8.1385 | -4.479% | 2,258 | +11.691% |
| 2026-06-23 | 8.4900 | 8.5600 | 8.4500 | 8.5201 | -3.728% | 9,982 | +6.689% |
| 2026-06-22 | 8.8500 | 8.9300 | 8.8400 | 8.8500 | +2.502% | 12,882 | +2.712% |
| 2026-06-18 | 8.8293 | 8.8293 | 8.5300 | 8.6340 | -1.590% | 8,562 | +5.281% |
| 2026-06-17 | 8.8000 | 8.8200 | 8.7735 | 8.7735 | -0.887% | 8,917 | +3.607% |
| 2026-06-16 | 8.8700 | 8.8700 | 8.7900 | 8.8520 | +0.238% | 5,947 | +2.689% |
| 2026-06-15 | 8.8600 | 8.8742 | 8.7800 | 8.8310 | +4.572% | 9,105 | +2.933% |
| 2026-06-12 | 8.4000 | 8.5100 | 8.3800 | 8.4449 | -4.010% | 6,012 | +7.639% |
| 2026-06-11 | 8.6105 | 8.8050 | 8.5950 | 8.7977 | +3.233% | 2,386 | +3.322% |
| 2026-06-10 | 8.6900 | 8.7200 | 8.4900 | 8.5222 | -1.747% | 2,030 | +6.663% |
| 2026-06-09 | 8.7400 | 8.7500 | 8.4916 | 8.6737 | -1.502% | 20,139 | +4.800% |
| 2026-06-08 | 8.7600 | 8.8800 | 8.7600 | 8.8060 | +6.573% | 2,623 | +3.225% |
| 2026-06-05 | 8.7000 | 8.7000 | 8.1001 | 8.2629 | -9.398% | 24,849 | +10.010% |
| 2026-06-04 | 9.1100 | 9.1900 | 9.0750 | 9.1200 | -1.656% | 10,563 | -0.329% |
| 2026-06-03 | 9.6000 | 9.6100 | 9.2736 | 9.2736 | -5.426% | 6,752 | -1.980% |
| 2026-06-02 | 10.2000 | 10.3200 | 9.8057 | 9.8057 | -4.357% | 9,332 | -7.299% |
| 2026-06-01 | 10.1400 | 10.2524 | 10.0644 | 10.2524 | -0.655% | 5,995 | -11.338% |
| 2026-05-29 | 10.2200 | 10.3600 | 10.1301 | 10.3200 | +0.132% | 8,016 | -11.919% |
| 2026-05-28 | 10.0300 | 10.3300 | 9.0400 | 10.3064 | -3.949% | 8,751 | -11.802% |
| 2026-05-27 | 10.7900 | 10.8300 | 10.7300 | 10.7301 | -0.915% | 3,435 | -15.285% |
| 2026-05-26 | 11.0400 | 11.0500 | 10.7600 | 10.8292 | +0.566% | 6,824 | -16.060% |
| 2026-05-22 | 11.0300 | 11.0500 | 10.7600 | 10.7682 | -3.236% | 7,540 | -15.585% |
| 2026-05-21 | 11.0000 | 11.1283 | 11.0000 | 11.1283 | +0.194% | 2,840 | -18.316% |
| 2026-05-20 | 11.0011 | 11.1300 | 11.0011 | 11.1068 | +1.166% | 1,671 | -18.158% |
| 2026-05-19 | 10.9700 | 11.0600 | 10.9500 | 10.9788 | -0.320% | 2,728 | -17.204% |
| 2026-05-18 | 11.5400 | 11.5400 | 10.8800 | 11.0141 | -4.154% | 11,954 | -17.469% |
| 2026-05-15 | 11.4100 | 11.5600 | 11.3100 | 11.4915 | -2.865% | 9,223 | -20.898% |
| 2026-05-14 | 11.6800 | 11.8872 | 11.6800 | 11.8305 | -0.381% | 1,721 | -23.165% |
| 2026-05-13 | 12.0500 | 12.0500 | 11.8000 | 11.8758 | -1.446% | 5,248 | -23.458% |
| 2026-05-12 | 12.0300 | 12.0500 | 11.9200 | 12.0500 | -1.590% | 4,449 | -24.564% |
| 2026-05-11 | 12.2900 | 12.2900 | 12.1100 | 12.2447 | +0.971% | 6,691 | -25.764% |
| 2026-05-08 | 11.9000 | 12.1270 | 11.9000 | 12.1270 | +0.932% | 2,526 | -25.043% |
| 2026-05-07 | 12.1900 | 12.1900 | 11.9500 | 12.0150 | -2.030% | 2,581 | -24.345% |
| 2026-05-06 | 12.3200 | 12.4200 | 12.2100 | 12.2639 | -0.463% | 2,464 | -25.880% |
| 2026-05-05 | 12.3550 | 12.4100 | 12.3210 | 12.3210 | +0.907% | 4,952 | -26.224% |
| 2026-05-04 | 12.2200 | 12.2900 | 12.0001 | 12.2103 | +1.703% | 16,486 | -25.555% |
| 2026-05-01 | 12.0000 | 12.0600 | 11.9500 | 12.0058 | +1.788% | 5,848 | -24.287% |
| 2026-04-30 | 11.7579 | 11.8800 | 11.5800 | 11.7949 | +1.299% | 21,620 | -22.933% |
| 2026-04-29 | 12.0000 | 12.0000 | 11.6350 | 11.6436 | -5.187% | 3,597 | -21.931% |
| 2026-04-28 | 12.1800 | 12.3800 | 12.1200 | 12.2806 | +0.460% | 19,821 | -25.981% |
| 2026-04-27 | 12.2900 | 12.2900 | 12.0900 | 12.2244 | -0.411% | 3,686 | -25.641% |
| 2026-04-24 | 12.1900 | 12.2750 | 12.1900 | 12.2748 | +0.293% | 4,831 | -25.946% |
| 2026-04-23 | 12.2400 | 12.2900 | 12.1000 | 12.2390 | -2.633% | 3,980 | -25.729% |
| 2026-04-22 | 12.6000 | 12.6000 | 12.4500 | 12.5700 | +4.027% | 2,099 | -27.685% |
| 2026-04-21 | 12.0500 | 12.1400 | 12.0500 | 12.0834 | -0.976% | 16,936 | -24.773% |
| 2026-04-20 | 12.1600 | 12.2025 | 12.0900 | 12.2025 | -1.830% | 1,579 | -25.507% |
| 2026-04-17 | 12.3000 | 12.4600 | 12.3000 | 12.4300 | +1.611% | 12,999 | -26.870% |
| 2026-04-16 | 12.1191 | 12.2329 | 11.9801 | 12.2329 | +0.106% | 6,025 | -25.692% |
| 2026-04-15 | 12.1300 | 12.2200 | 11.9900 | 12.2200 | +1.710% | 9,900 | -25.614% |
| 2026-04-14 | 12.1500 | 12.1900 | 11.9600 | 12.0146 | -1.231% | 6,637 | -24.342% |
| 2026-04-13 | 12.0300 | 12.1900 | 11.8800 | 12.1644 | +0.708% | 9,251 | -25.274% |
| 2026-04-10 | 11.9550 | 12.1195 | 11.9550 | 12.0789 | +0.918% | 1,927 | -24.745% |
| 2026-04-09 | 11.8000 | 12.0300 | 11.7500 | 11.9690 | +0.159% | 6,957 | -24.054% |
| 2026-04-08 | 11.9550 | 12.0000 | 11.8000 | 11.9500 | +4.154% | 19,286 | -23.933% |
| 2026-04-07 | 11.3400 | 11.4734 | 11.2900 | 11.4734 | -1.052% | 2,839 | -20.773% |
| 2026-04-06 | 11.6200 | 11.7100 | 11.5550 | 11.5954 | +3.469% | 6,591 | -21.607% |
| 2026-04-02 | 11.0000 | 11.2499 | 10.9500 | 11.2066 | -1.999% | 6,457 | -18.887% |
| 2026-04-01 | 11.5100 | 11.5100 | 11.4200 | 11.4352 | +0.474% | 5,665 | -20.509% |
| 2026-03-31 | 11.2500 | 11.4600 | 11.2200 | 11.3813 | +1.527% | 6,154 | -20.132% |
| 2026-03-30 | 11.4100 | 11.5300 | 11.2100 | 11.2101 | -2.181% | 7,255 | -18.912% |
| 2026-03-27 | 11.5999 | 11.5999 | 11.3800 | 11.4600 | -2.634% | 6,705 | -20.681% |
| 2026-03-26 | 11.9500 | 11.9500 | 11.6600 | 11.7700 | -5.172% | 7,438 | -22.770% |
| 2026-03-25 | 12.5500 | 12.5600 | 12.3400 | 12.4119 | +2.408% | 11,605 | -26.764% |
| 2026-03-24 | 12.1657 | 12.2000 | 11.9801 | 12.1200 | -1.383% | 20,507 | -25.000% |
| 2026-03-23 | 12.3500 | 12.4100 | 12.1500 | 12.2900 | +1.403% | 11,350 | -26.037% |
| 2026-03-20 | 12.1700 | 12.1700 | 12.0600 | 12.1200 | -0.818% | 2,885 | -25.000% |
| 2026-03-19 | 12.0500 | 12.2300 | 12.0000 | 12.2200 | -0.812% | 4,097 | -25.614% |
| 2026-03-18 | 12.3600 | 12.3600 | 12.2900 | 12.3200 | -1.627% | 4,223 | -26.218% |
| 2026-03-17 | 12.5000 | 12.5999 | 12.4300 | 12.5238 | +0.592% | 4,042 | -27.418% |
| 2026-03-16 | 12.5000 | 12.5200 | 12.3500 | 12.4501 | +5.393% | 5,546 | -26.989% |
| 2026-03-13 | 12.1600 | 12.1600 | 11.7300 | 11.8130 | +0.622% | 25,536 | -23.051% |
| 2026-03-12 | 11.6800 | 11.7400 | 11.5950 | 11.7400 | -3.692% | 5,240 | -22.572% |
| 2026-03-11 | 12.1000 | 12.2000 | 12.0000 | 12.1900 | +2.008% | 6,202 | -25.431% |
| 2026-03-10 | 11.9500 | 12.1550 | 11.8700 | 11.9500 | +0.844% | 1,859 | -23.933% |
| 2026-03-09 | 11.7400 | 11.8800 | 11.7400 | 11.8500 | +2.549% | 2,541 | -23.291% |
| 2026-03-06 | 11.6700 | 11.6700 | 11.5000 | 11.5554 | -4.189% | 2,394 | -21.335% |
| 2026-03-05 | 12.1500 | 12.1500 | 11.8900 | 12.0606 | -0.798% | 1,798 | -24.631% |
| 2026-03-04 | 12.0400 | 12.2000 | 11.8400 | 12.1576 | +5.471% | 5,294 | -25.232% |
| 2026-03-03 | 11.4400 | 11.5900 | 11.2400 | 11.5270 | -1.825% | 21,449 | -21.142% |
| 2026-03-02 | 11.1600 | 11.8000 | 11.1600 | 11.7413 | +4.460% | 12,836 | -22.581% |
| 2026-02-27 | 11.3800 | 11.3800 | 11.1000 | 11.2400 | -3.187% | 5,202 | -19.128% |
| 2026-02-26 | 11.7300 | 11.7300 | 11.4500 | 11.6100 | -4.601% | 58,524 | -21.705% |
| 2026-02-25 | 11.9300 | 12.1800 | 11.9200 | 12.1700 | +7.376% | 9,635 | -25.308% |
| 2026-02-24 | 11.1050 | 11.3550 | 11.0500 | 11.3340 | -0.229% | 7,727 | -19.799% |
| 2026-02-23 | 11.6300 | 11.6300 | 11.2650 | 11.3600 | -3.729% | 6,842 | -19.982% |
| 2026-02-20 | 11.7000 | 11.8000 | 11.6495 | 11.8000 | +1.100% | 7,759 | -22.966% |
| 2026-02-19 | 11.5000 | 11.6716 | 11.4800 | 11.6716 | +1.492% | 4,300 | -22.119% |
| 2026-02-18 | 11.6900 | 11.7982 | 11.5000 | 11.5000 | -2.827% | 19,629 | -20.957% |
| 2026-02-17 | 11.8200 | 11.8346 | 11.5800 | 11.8346 | -0.382% | 3,224 | -23.191% |
| 2026-02-13 | 11.2900 | 11.8900 | 11.2900 | 11.8800 | +5.413% | 63,164 | -23.485% |
| 2026-02-12 | 11.4900 | 11.6700 | 11.2700 | 11.2700 | -6.370% | 9,662 | -19.343% |
| 2026-02-11 | 12.0000 | 12.0367 | 11.8012 | 12.0367 | -1.298% | 5,221 | -24.481% |
| 2026-02-10 | 11.8200 | 12.3100 | 11.8200 | 12.1950 | -1.095% | 6,997 | -25.461% |
| 2026-02-09 | 12.0600 | 12.3300 | 12.0600 | 12.3300 | +2.613% | 17,553 | -26.277% |
| 2026-02-06 | 11.7200 | 12.0700 | 11.7200 | 12.0160 | +6.430% | 41,370 | -24.351% |
| 2026-02-05 | 12.5700 | 12.5700 | 11.2000 | 11.2900 | -13.784% | 19,748 | -19.486% |
| 2026-02-04 | 13.1750 | 13.4300 | 12.5595 | 13.0950 | -5.177% | 9,641 | -30.584% |
| 2026-02-03 | 13.9600 | 13.9600 | 13.5700 | 13.8100 | -0.861% | 11,053 | -34.178% |
| 2026-02-02 | 14.4500 | 14.4500 | 13.9300 | 13.9300 | -13.223% | 71,795 | -34.745% |
| 2026-01-30 | 16.4600 | 16.4600 | 16.0200 | 16.0527 | -3.953% | 11,731 | -43.374% |
| 2026-01-29 | 17.3000 | 17.3250 | 15.7101 | 16.7134 | -8.149% | 14,494 | -45.613% |
| 2026-01-28 | 18.0100 | 18.2700 | 18.0100 | 18.1962 | +0.094% | 7,359 | -50.045% |
| 2026-01-27 | 17.6017 | 18.1791 | 17.5602 | 18.1791 | +3.484% | 4,549 | -49.998% |
| 2026-01-26 | 17.3500 | 17.7200 | 17.3500 | 17.5670 | -1.031% | 5,738 | -48.255% |
| 2026-01-23 | 17.7500 | 18.0000 | 17.4528 | 17.7500 | +0.209% | 7,015 | -48.789% |
| 2026-01-22 | 17.9400 | 17.9400 | 17.6400 | 17.7130 | -2.996% | 22,166 | -48.682% |
| 2026-01-21 | 17.9700 | 18.2700 | 17.4155 | 18.2600 | +1.323% | 6,912 | -50.219% |
| 2026-01-20 | 19.3000 | 19.3000 | 17.9900 | 18.0216 | -8.659% | 19,326 | -49.561% |
| 2026-01-16 | 19.6600 | 19.7499 | 19.5100 | 19.7300 | +0.101% | 5,968 | -53.928% |
| 2026-01-15 | 19.7650 | 19.7650 | 19.6450 | 19.7100 | -0.116% | 10,904 | -53.881% |
| 2026-01-14 | 19.6300 | 19.7553 | 19.5500 | 19.7329 | -0.655% | 9,704 | -53.935% |
| 2026-01-13 | 19.6500 | 19.9000 | 19.5950 | 19.8631 | +2.282% | 11,898 | -54.237% |
| 2026-01-12 | 19.2000 | 19.5100 | 19.2000 | 19.4200 | +1.304% | 7,030 | -53.193% |
| 2026-01-09 | 19.3300 | 19.4000 | 19.1000 | 19.1700 | -0.622% | 8,651 | -52.582% |
| 2026-01-08 | 19.1450 | 19.3686 | 19.1100 | 19.2900 | -0.310% | 6,909 | -52.877% |
| 2026-01-07 | 19.6000 | 19.6000 | 19.3000 | 19.3500 | -1.276% | 8,262 | -53.023% |
| 2026-01-06 | 19.7500 | 19.7500 | 19.4801 | 19.6000 | +0.979% | 9,547 | -53.622% |
| 2026-01-05 | 19.3800 | 19.7600 | 19.1850 | 19.4100 | +1.231% | 61,186 | -53.168% |
| 2026-01-02 | 18.9900 | 19.2099 | 18.9300 | 19.1740 | +1.989% | 28,113 | -52.592% |
| 2025-12-31 | 18.9500 | 18.9500 | 18.6801 | 18.8000 | +0.213% | 29,968 | -51.649% |
| 2025-12-30 | 18.6400 | 18.8600 | 18.6400 | 18.7600 | +1.132% | 23,573 | -51.546% |
| 2025-12-29 | 18.5400 | 18.6500 | 18.5100 | 18.5500 | -4.774% | 18,842 | -50.997% |
| 2025-12-26 | 19.4700 | 19.4900 | 19.2900 | 19.4800 | +0.257% | 6,493 | -53.337% |
| 2025-12-24 | 19.1850 | 19.4300 | 19.1600 | 19.4300 | -0.103% | 5,607 | -53.217% |
| 2025-12-23 | 19.3000 | 19.4900 | 19.1300 | 19.4500 | +0.517% | 15,847 | -53.265% |
| 2025-12-22 | 19.4600 | 19.5200 | 19.2700 | 19.3500 | +0.363% | 13,534 | -53.023% |
| 2025-12-19 | 19.1700 | 19.2800 | 19.0600 | 19.2800 | +4.160% | 5,537 | -52.853% |
| 2025-12-18 | 19.6600 | 19.6600 | 18.4340 | 18.5100 | -0.857% | 8,190 | -50.891% |
| 2025-12-17 | 20.0000 | 22.0000 | 18.5300 | 18.6700 | -4.315% | 11,575 | -51.312% |
| 2025-12-16 | 19.4400 | 19.5400 | 19.3260 | 19.5120 | +0.629% | 6,132 | -53.413% |
| 2025-12-15 | 20.6200 | 20.6200 | 19.3500 | 19.3900 | -4.483% | 8,300 | -53.120% |
| 2025-12-12 | 21.0000 | 21.0700 | 20.1000 | 20.3000 | -6.802% | 5,541 | -55.222% |
| 2025-12-11 | 21.8400 | 21.8400 | 21.6015 | 21.7815 | -1.218% | 3,254 | -58.267% |
| 2025-12-10 | 22.0100 | 22.2500 | 22.0000 | 22.0500 | +0.364% | 6,267 | -58.776% |
| 2025-12-09 | 20.9600 | 22.0400 | 20.9600 | 21.9700 | +3.632% | 5,099 | -58.625% |
| 2025-12-08 | 21.2000 | 21.2120 | 20.9300 | 21.2000 | +3.364% | 8,590 | -57.123% |
| 2025-12-05 | 20.7900 | 21.0800 | 20.4535 | 20.5100 | -2.842% | 12,235 | -55.680% |
| 2025-12-04 | 21.1000 | 21.2100 | 20.6900 | 21.1100 | +0.764% | 4,917 | -56.940% |
| 2025-12-03 | 20.5100 | 20.9500 | 20.5000 | 20.9500 | +4.476% | 8,370 | -56.611% |
| 2025-12-02 | 19.5714 | 20.3300 | 19.5714 | 20.0524 | +7.563% | 3,926 | -54.669% |
| 2025-12-01 | 19.2000 | 19.2000 | 18.4900 | 18.6424 | -8.137% | 6,192 | -51.240% |
| 2025-11-28 | 20.3150 | 20.4200 | 20.1704 | 20.2938 | +1.361% | 5,924 | -55.208% |
| 2025-11-26 | 19.6800 | 20.0300 | 19.5000 | 20.0213 | -1.987% | 1,563 | -54.598% |
| 2025-11-25 | 20.2450 | 20.5508 | 20.1000 | 20.4271 | +0.037% | 8,207 | -55.500% |
| 2025-11-24 | 19.6500 | 20.4195 | 19.6500 | 20.4195 | +6.542% | 4,764 | -55.484% |
| 2025-11-21 | 19.0800 | 19.4000 | 19.0050 | 19.1656 | -2.366% | 3,621 | -52.571% |
| 2025-11-20 | 20.8800 | 20.8800 | 19.4400 | 19.6300 | -3.428% | 8,588 | -53.693% |
| 2025-11-19 | 21.5000 | 21.5000 | 20.0001 | 20.3268 | -5.422% | 8,931 | -55.281% |
| 2025-11-18 | 21.2200 | 21.6200 | 21.2200 | 21.4921 | +4.002% | 7,378 | -57.705% |
| 2025-11-17 | 20.9200 | 21.7700 | 20.4400 | 20.6650 | -3.040% | 7,210 | -56.013% |
| 2025-11-14 | 21.1000 | 21.8100 | 21.1000 | 21.3129 | -0.689% | 5,424 | -57.350% |
| 2025-11-13 | 23.1700 | 23.1700 | 21.4608 | 21.4608 | -9.979% | 3,678 | -57.644% |
| 2025-11-12 | 24.3200 | 24.3200 | 23.6200 | 23.8398 | -0.514% | 8,104 | -61.870% |
| 2025-11-11 | 24.3000 | 24.3399 | 23.9500 | 23.9629 | -2.259% | 5,020 | -62.066% |
| 2025-11-10 | 23.8800 | 24.5600 | 23.8800 | 24.5167 | +2.731% | 8,507 | -62.923% |
| 2025-11-07 | 22.3000 | 23.8649 | 22.2900 | 23.8649 | +4.035% | 7,783 | -61.911% |
| 2025-11-06 | 23.0690 | 23.2000 | 22.7700 | 22.9393 | -3.148% | 14,316 | -60.374% |
| 2025-11-05 | 22.9900 | 23.8214 | 22.9900 | 23.6849 | +6.770% | 10,985 | -61.621% |
| 2025-11-04 | 23.9601 | 24.6400 | 22.0800 | 22.1830 | -10.401% | 11,413 | -59.023% |
| 2025-11-03 | 25.6200 | 25.6200 | 24.6700 | 24.7581 | -5.165% | 17,618 | -63.285% |
| 2025-10-31 | 26.0500 | 26.5100 | 25.8800 | 26.1066 | +3.598% | 11,575 | -65.181% |
| 2025-10-30 | 25.8000 | 26.0000 | 25.2000 | 25.2000 | -4.439% | 47,475 | -63.929% |
| 2025-10-29 | 26.8900 | 26.9400 | 26.2800 | 26.3707 | -5.479% | 14,541 | -65.530% |
| 2025-10-28 | 28.2679 | 28.2900 | 27.8993 | 27.8993 | -1.206% | 16,467 | -67.419% |
| 2025-10-27 | 28.1500 | 28.2800 | 27.9600 | 28.2400 | +3.899% | 14,933 | -67.812% |
| 2025-10-24 | 27.3600 | 27.3600 | 26.9090 | 27.1802 | +1.781% | 17,263 | -66.557% |
| 2025-10-23 | 26.8200 | 27.0600 | 26.2000 | 26.7047 | +1.353% | 16,106 | -65.961% |
| 2025-10-22 | 26.8800 | 26.8800 | 26.3100 | 26.3483 | -3.756% | 12,656 | -65.501% |
| 2025-10-21 | 26.6200 | 27.5800 | 26.6200 | 27.3766 | +1.709% | 5,431 | -66.796% |
| 2025-10-20 | 27.2900 | 27.3600 | 26.6200 | 26.9166 | +2.966% | 45,093 | -66.229% |
| 2025-10-17 | 25.9800 | 26.2400 | 25.6100 | 26.1413 | -2.330% | 13,253 | -65.227% |
| 2025-10-16 | 27.6900 | 27.8750 | 26.5000 | 26.7650 | -2.173% | 15,549 | -66.038% |
| 2025-10-15 | 27.5100 | 28.1500 | 27.1200 | 27.3595 | -2.646% | 18,926 | -66.776% |
| 2025-10-14 | 27.2300 | 28.4300 | 27.0800 | 28.1031 | -6.882% | 22,695 | -67.655% |
| 2025-10-13 | 29.1100 | 30.3100 | 29.1100 | 30.1800 | +4.871% | 26,738 | -69.881% |
| 2025-10-10 | 30.6530 | 30.7500 | 28.5200 | 28.7782 | -5.585% | 29,497 | -68.414% |
| 2025-10-09 | 31.2200 | 31.2200 | 30.1875 | 30.4806 | -3.786% | 26,345 | -70.178% |
| 2025-10-08 | 31.4400 | 31.7600 | 31.0903 | 31.6800 | +1.254% | 14,710 | -71.307% |
| 2025-10-07 | 32.0600 | 32.3000 | 31.1100 | 31.2878 | -2.860% | 7,351 | -70.947% |
| 2025-10-06 | 31.5000 | 32.2300 | 31.5000 | 32.2091 | +3.146% | 9,790 | -71.778% |
| 2025-10-03 | 31.1400 | 31.4200 | 30.8900 | 31.2266 | -0.041% | 8,106 | -70.890% |
| 2025-10-02 | 31.2400 | 31.2897 | 31.0807 | 31.2395 | +0.188% | 5,974 | -70.902% |
| 2025-10-01 | 31.2190 | 31.2400 | 31.1000 | 31.1808 | -0.425% | 12,660 | -70.847% |
| 2025-09-30 | 31.0350 | 31.3139 | 31.0350 | 31.3139 | +0.622% | 17,133 | -70.971% |
| 2025-09-29 | 31.0000 | 31.8425 | 30.9621 | 31.1204 | -4.645% | 9,325 | -70.791% |
| 2025-09-26 | 32.0000 | 32.6364 | 31.9900 | 32.6364 | +0.938% | 5,851 | -72.148% |
| 2025-09-25 | 32.5200 | 33.4000 | 31.4600 | 32.3331 | -5.250% | 10,942 | -71.886% |
| 2025-09-24 | 34.1700 | 34.2350 | 33.8200 | 34.1248 | +0.597% | 7,784 | -73.362% |
| 2025-09-23 | 34.2000 | 34.5700 | 33.9222 | 33.9222 | +0.106% | 17,812 | -73.203% |
| 2025-09-22 | 34.7500 | 34.7500 | 33.8400 | 33.8862 | -6.339% | 26,704 | -73.175% |
| 2025-09-19 | 36.3850 | 36.8700 | 36.1798 | 36.1798 | -2.475% | 25,607 | -74.875% |
| 2025-09-18 | 36.6400 | 37.1899 | 36.5700 | 37.0980 | -1.315% | 30,070 | -75.497% |
| 2025-09-17 | 36.2300 | 39.7700 | 35.9500 | 37.5922 | +4.481% | 9,814 | -75.819% |
| 2025-09-16 | 36.1000 | 36.7650 | 35.7603 | 35.9799 | +0.143% | 9,565 | -74.736% |
| 2025-09-15 | 35.3700 | 38.0800 | 35.3600 | 35.9285 | -1.269% | 82,383 | -74.700% |
| 2025-09-12 | 36.0500 | 36.3903 | 35.8950 | 36.3903 | +1.527% | 9,886 | -75.021% |
| 2025-09-11 | 35.4700 | 35.8430 | 35.1800 | 35.8430 | +2.713% | 11,793 | -74.639% |
| 2025-09-10 | 35.1118 | 35.3700 | 34.8961 | 34.8961 | +0.971% | 5,884 | -73.951% |
| 2025-09-09 | 34.8400 | 34.9046 | 34.4980 | 34.5605 | -0.097% | 9,310 | -73.698% |
| 2025-09-08 | 34.6600 | 35.0792 | 34.5913 | 34.5940 | +0.267% | 15,739 | -73.724% |
| 2025-09-05 | 35.2400 | 35.2550 | 34.1400 | 34.5019 | +0.677% | 38,290 | -73.654% |
| 2025-09-04 | 34.8700 | 37.8600 | 34.0665 | 34.2700 | 0.000% | 13,581 | -73.475% |