Dark

ETH
Grayscale Ethereum Staking Mini ETF Shares
stock NYSE ETF

At Close

Jul 22, 2026 3:59:28 PM EDT

18.34USD+0.055%(+0.01)2,588,017

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 22, 2026 9:25:30 AM EDT

18.28USD-0.273%(-0.05)176,171

After-hours

Jul 22, 2026 4:45:30 PM EDT

18.35USD+0.055%(+0.01)82,001

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	18.2900	18.6400	18.2900	18.3300	0.000%	2,598,396	0.000%
2026-07-21	18.4500	18.5100	18.2399	18.3300	+1.327%	1,780,936	0.000%
2026-07-20	17.7900	18.2700	17.6400	18.0900	+3.077%	1,486,151	+1.327%
2026-07-17	17.2800	17.6700	17.1700	17.5500	-1.681%	1,557,202	+4.444%
2026-07-16	17.9400	18.0250	17.7450	17.8500	-2.566%	1,174,714	+2.689%
2026-07-15	18.4300	18.4900	18.1250	18.3200	+2.461%	1,816,519	+0.055%
2026-07-14	17.9000	17.9800	17.7100	17.8800	+5.861%	3,122,475	+2.517%
2026-07-13	16.8300	16.9900	16.6600	16.8900	-1.054%	1,426,707	+8.526%
2026-07-10	17.0800	17.2400	16.9000	17.0700	+2.584%	2,244,913	+7.381%
2026-07-09	16.5800	16.7302	16.4701	16.6400	+0.422%	1,352,042	+10.156%
2026-07-08	16.5200	16.6200	16.2950	16.5700	-2.758%	2,997,035	+10.622%
2026-07-07	16.8500	17.2400	16.7450	17.0400	-0.176%	2,138,297	+7.570%
2026-07-06	16.4900	17.1750	16.4450	17.0700	+5.501%	2,960,310	+7.381%
2026-07-02	16.0000	16.4000	15.9600	16.1800	+5.270%	2,133,921	+13.288%
2026-07-01	15.0000	15.5100	14.9300	15.3700	+2.262%	2,093,970	+19.258%
2026-06-30	14.8200	15.0300	14.7200	15.0300	-2.655%	1,831,469	+21.956%
2026-06-29	14.9600	15.5500	14.7950	15.4400	+3.209%	2,925,448	+18.718%
2026-06-26	14.5700	15.1400	14.5300	14.9600	+1.081%	3,879,781	+22.527%
2026-06-25	15.5200	15.5499	14.5600	14.8000	-1.596%	3,264,518	+23.851%
2026-06-24	15.6800	15.8000	14.7636	15.0400	-4.750%	3,525,973	+21.875%
2026-06-23	15.6700	15.9000	15.6350	15.7900	-4.129%	2,337,320	+16.086%
2026-06-22	16.7500	16.9050	16.4250	16.4700	+1.604%	1,874,922	+11.293%
2026-06-18	16.6300	16.6500	15.8850	16.2100	-1.698%	2,661,091	+13.078%
2026-06-17	16.7000	17.0600	16.4300	16.4900	-3.341%	2,796,713	+11.158%
2026-06-16	17.1300	17.1750	16.7500	17.0600	-1.444%	2,274,178	+7.444%
2026-06-15	17.2900	17.5800	17.1500	17.3100	+9.349%	3,229,418	+5.893%
2026-06-12	15.8300	16.0800	15.7100	15.8300	-0.939%	2,952,413	+15.793%
2026-06-11	15.6500	16.0850	15.5100	15.9800	+3.297%	3,973,497	+14.706%
2026-06-10	15.5400	15.8400	15.4101	15.4700	-1.715%	2,589,831	+18.487%
2026-06-09	15.8600	15.9400	15.3300	15.7400	-1.686%	4,771,198	+16.455%
2026-06-08	16.0500	16.2000	15.9200	16.0100	+7.090%	2,981,239	+14.491%
2026-06-05	15.8150	15.9300	14.6400	14.9500	-11.329%	10,967,164	+22.609%
2026-06-04	16.7300	17.0350	16.6550	16.8600	-1.576%	3,745,344	+8.719%
2026-06-03	17.7200	17.8192	17.0550	17.1300	-5.516%	3,533,524	+7.005%
2026-06-02	18.7800	18.7900	17.8700	18.1300	-4.629%	5,223,454	+1.103%
2026-06-01	18.7500	19.0500	18.5700	19.0100	-0.679%	3,183,510	-3.577%
2026-05-29	18.9600	19.4100	18.7600	19.1400	+0.209%	3,497,141	-4.232%
2026-05-28	18.8400	19.2500	18.6600	19.1000	-2.051%	3,516,257	-4.031%
2026-05-27	19.6200	19.7100	19.3700	19.5000	-0.864%	2,038,815	-6.000%
2026-05-26	20.0700	20.3100	19.4991	19.6700	+0.357%	3,149,443	-6.812%
2026-05-22	20.2000	20.2300	19.5300	19.6000	-3.591%	3,031,739	-6.480%
2026-05-21	20.1100	20.4400	19.9700	20.3300	+0.148%	1,640,265	-9.838%
2026-05-20	20.1800	20.3900	20.0600	20.3000	+1.247%	1,515,811	-9.704%
2026-05-19	19.9900	20.1800	19.8800	20.0500	-0.546%	1,553,960	-8.579%
2026-05-18	20.3200	20.3300	19.7200	20.1600	-4.455%	4,545,349	-9.077%
2026-05-15	21.3200	21.3300	20.9300	21.1000	-3.300%	2,218,166	-13.128%
2026-05-14	21.4500	22.0250	21.3100	21.8200	+1.867%	2,315,629	-15.995%
2026-05-13	21.6400	21.6700	21.2000	21.4200	-1.245%	1,560,436	-14.426%
2026-05-12	21.6800	21.7100	21.4100	21.6900	-2.385%	2,100,904	-15.491%
2026-05-11	22.1000	22.2600	21.8600	22.2200	+1.046%	1,837,361	-17.507%
2026-05-08	21.5700	22.0300	21.5393	21.9900	+0.918%	1,688,174	-16.644%
2026-05-07	22.0700	22.0700	21.6300	21.7900	-2.287%	2,645,890	-15.879%
2026-05-06	22.6100	22.6600	22.1950	22.3000	-1.021%	2,074,585	-17.803%
2026-05-05	22.7100	22.7800	22.3900	22.5300	+0.715%	2,039,093	-18.642%
2026-05-04	22.2000	22.6099	22.1050	22.3700	+2.146%	2,635,825	-18.060%
2026-05-01	21.9000	22.0850	21.8200	21.9000	+2.050%	2,413,829	-16.301%
2026-04-30	21.4100	21.5800	21.3100	21.4600	+1.322%	1,316,307	-14.585%
2026-04-29	21.8900	21.8950	21.0600	21.1800	-3.022%	2,406,880	-13.456%
2026-04-28	21.5500	21.8700	21.4500	21.8400	+0.552%	1,183,265	-16.071%
2026-04-27	21.9600	22.1050	21.5000	21.7200	-1.452%	2,484,916	-15.608%
2026-04-24	22.0600	22.1100	21.8400	22.0400	+0.364%	2,375,583	-16.833%
2026-04-23	22.0400	22.2500	21.6750	21.9600	-3.515%	3,066,099	-16.530%
2026-04-22	22.8750	23.0000	22.6300	22.7600	+4.308%	3,005,065	-19.464%
2026-04-21	21.8900	22.1250	21.6800	21.8200	-1.445%	3,056,107	-15.995%
2026-04-20	22.0000	22.2400	21.6250	22.1400	-3.990%	3,921,985	-17.209%
2026-04-17	22.8200	23.4150	22.7000	23.0600	+2.946%	4,454,936	-20.512%
2026-04-16	22.3000	22.4200	21.6800	22.4000	-0.665%	3,681,128	-18.170%
2026-04-15	22.1300	22.6400	21.9800	22.5500	+2.687%	2,794,632	-18.714%
2026-04-14	22.5300	22.9300	21.8700	21.9600	+2.282%	4,332,201	-16.530%
2026-04-13	20.8400	21.5150	20.6900	21.4700	+0.374%	3,798,699	-14.625%
2026-04-10	21.0600	21.4200	20.9500	21.3900	+1.663%	3,278,157	-14.306%
2026-04-09	20.6600	21.1500	20.4500	21.0400	+0.382%	2,180,995	-12.880%
2026-04-08	21.4400	21.5000	20.7300	20.9600	+4.591%	3,223,919	-12.548%
2026-04-07	19.7400	20.0600	19.5250	20.0400	-1.475%	4,337,448	-8.533%
2026-04-06	20.3400	20.5800	20.1300	20.3400	+3.882%	4,320,115	-9.882%
2026-04-02	19.2300	19.6700	19.1000	19.5800	-3.547%	3,562,302	-6.384%
2026-04-01	20.2200	20.5400	19.9700	20.3000	+2.216%	3,547,262	-9.704%
2026-03-31	19.4900	20.1100	19.3000	19.8600	+3.653%	4,981,990	-7.704%
2026-03-30	19.6300	19.7100	19.0600	19.1600	+1.645%	4,148,557	-4.332%
2026-03-27	18.8900	19.0300	18.6550	18.8500	-2.835%	5,142,734	-2.759%
2026-03-26	19.6700	19.8200	19.2500	19.4000	-5.688%	4,117,918	-5.515%
2026-03-25	20.6800	20.8201	20.3500	20.5700	+2.645%	1,840,480	-10.890%
2026-03-24	20.3600	20.4700	19.9100	20.0400	-1.861%	4,505,648	-8.533%
2026-03-23	20.3500	20.7800	20.0600	20.4200	+1.089%	4,897,903	-10.235%
2026-03-20	20.3300	20.3400	20.0400	20.2000	-0.394%	3,841,912	-9.257%
2026-03-19	20.1600	20.4302	19.8800	20.2800	-2.076%	6,215,639	-9.615%
2026-03-18	21.1900	21.2600	20.5150	20.7100	-5.821%	6,514,412	-11.492%
2026-03-17	21.9900	22.3500	21.8363	21.9900	-0.453%	5,856,300	-16.644%
2026-03-16	21.6200	22.2500	21.3700	22.0900	+10.894%	10,512,465	-17.021%
2026-03-13	20.6800	20.9600	19.8100	19.9200	+1.529%	8,555,653	-7.982%
2026-03-12	19.4900	19.8500	19.3050	19.6200	-0.254%	4,724,247	-6.575%
2026-03-11	19.3900	19.7600	19.2400	19.6700	+1.864%	5,215,150	-6.812%
2026-03-10	19.4550	19.7950	19.0200	19.3100	+0.156%	6,393,073	-5.075%
2026-03-09	19.0900	19.4500	18.9900	19.2800	+2.882%	6,787,166	-4.927%
2026-03-06	19.0300	19.0650	18.5000	18.7400	-5.401%	5,257,873	-2.188%
2026-03-05	20.0500	20.1900	19.4500	19.8100	-2.845%	7,607,709	-7.471%
2026-03-04	19.6900	20.8500	19.5500	20.3900	+8.921%	18,726,736	-10.103%
2026-03-03	18.5700	19.0600	18.2500	18.7200	-2.905%	7,416,126	-2.083%
2026-03-02	18.2200	19.7800	18.2150	19.2800	+5.934%	10,300,877	-4.927%
2026-02-27	18.4800	18.5500	18.0500	18.2000	-5.060%	4,640,897	+0.714%
2026-02-26	19.6000	19.6700	18.7000	19.1700	-2.443%	6,578,981	-4.382%
2026-02-25	18.6650	19.7350	18.5900	19.6500	+11.775%	7,310,788	-6.718%
2026-02-24	17.1750	17.6600	17.0650	17.5800	-0.114%	4,321,677	+4.266%
2026-02-23	18.1400	18.1650	17.3800	17.6000	-5.579%	6,352,395	+4.148%
2026-02-20	18.3500	18.7500	18.3050	18.6400	+1.030%	5,720,284	-1.663%
2026-02-19	18.2100	18.4750	18.0200	18.4500	+0.545%	5,643,760	-0.650%
2026-02-18	18.5800	19.0250	18.1900	18.3500	-2.756%	6,968,491	-0.109%
2026-02-17	18.8000	19.0700	18.3500	18.8700	-2.481%	8,347,479	-2.862%
2026-02-13	18.6850	19.6000	18.5900	19.3500	+6.847%	11,639,657	-5.271%
2026-02-12	18.7800	18.8600	17.9400	18.1100	-2.002%	10,455,570	+1.215%
2026-02-11	18.8000	18.8700	17.9720	18.4800	-2.788%	15,823,075	-0.812%
2026-02-10	19.1600	19.3600	18.8200	19.0100	-5.376%	7,352,521	-3.577%
2026-02-09	19.1500	20.3200	19.0300	20.0900	+3.397%	13,006,893	-8.761%
2026-02-06	18.4450	19.7900	18.4400	19.4300	+10.272%	12,051,071	-5.661%
2026-02-05	19.6000	19.8872	17.2400	17.6200	-13.965%	19,254,263	+4.030%
2026-02-04	20.7900	21.0100	19.6000	20.4800	-5.796%	27,865,989	-10.498%
2026-02-03	21.8200	22.0900	19.9650	21.7400	-0.912%	14,415,774	-15.685%
2026-02-02	21.9000	22.6700	21.8647	21.9400	-13.212%	14,291,932	-16.454%
2026-01-30	25.8100	26.0800	24.8800	25.2800	-4.460%	13,180,643	-27.492%
2026-01-29	27.5500	27.6200	25.9900	26.4600	-6.995%	13,058,897	-30.726%
2026-01-28	28.5600	28.7000	28.1600	28.4500	-0.315%	7,246,100	-35.571%
2026-01-27	27.6400	28.5900	27.4400	28.5400	+4.161%	9,599,813	-35.774%
2026-01-26	27.2600	27.8700	27.1550	27.4000	-1.332%	7,513,185	-33.102%
2026-01-23	27.7600	28.5150	27.3150	27.7700	+0.108%	10,226,065	-33.994%
2026-01-22	28.0900	28.1200	27.4350	27.7400	-3.041%	9,675,049	-33.922%
2026-01-21	28.0800	28.9700	27.0600	28.6100	+0.917%	14,953,219	-35.931%
2026-01-20	28.9700	29.1350	28.1200	28.3500	-8.901%	9,679,370	-35.344%
2026-01-16	31.3200	31.3607	30.7250	31.1200	+0.193%	5,976,632	-41.099%
2026-01-15	31.8400	31.8900	30.9450	31.0600	-2.907%	8,332,293	-40.985%
2026-01-14	31.3400	32.1900	31.2550	31.9900	+5.612%	14,435,608	-42.701%
2026-01-13	29.8000	30.4500	29.5750	30.2900	+3.344%	9,105,767	-39.485%
2026-01-12	29.0200	29.7100	29.0100	29.3100	+1.069%	5,152,695	-37.462%
2026-01-09	29.2000	29.6950	28.8450	29.0000	-1.091%	6,259,735	-36.793%
2026-01-08	29.0500	29.6200	28.7900	29.3200	-0.979%	6,279,731	-37.483%
2026-01-07	30.1400	30.2500	29.4900	29.6100	-3.298%	6,336,753	-38.095%
2026-01-06	31.2400	31.2500	30.0500	30.6200	-0.065%	8,629,839	-40.137%
2026-01-05	29.7900	30.8500	29.5900	30.6400	+3.970%	11,099,263	-40.176%
2026-01-02	28.6300	29.7700	28.5000	29.4700	+5.025%	13,929,891	-37.801%
2025-12-31	28.3900	28.4200	27.9100	28.0600	+0.573%	5,672,282	-34.676%
2025-12-30	28.0100	28.4000	27.8000	27.9000	+1.014%	6,425,448	-34.301%
2025-12-29	27.6650	27.9800	27.4800	27.6200	-0.181%	5,278,232	-33.635%
2025-12-26	28.1150	28.1250	27.3100	27.6700	-0.144%	5,968,942	-33.755%
2025-12-24	27.6200	27.8700	27.2400	27.7100	-1.106%	3,625,690	-33.851%
2025-12-23	27.7800	28.1900	27.3800	28.0200	-0.214%	6,979,391	-34.582%
2025-12-22	28.8600	29.0100	27.9600	28.0800	-0.742%	7,387,002	-34.722%
2025-12-19	27.9100	28.4800	27.7101	28.2900	+7.854%	9,843,753	-35.207%
2025-12-18	27.9600	28.2900	26.1850	26.2300	-1.428%	11,639,951	-30.118%
2025-12-17	27.7600	28.5800	26.3200	26.6100	-4.349%	11,656,944	-31.116%
2025-12-16	27.6600	28.0750	27.4700	27.8200	+0.724%	5,961,622	-34.112%
2025-12-15	29.5200	29.6950	27.3100	27.6200	-4.955%	9,901,212	-33.635%
2025-12-12	30.4500	30.6557	28.7500	29.0600	-4.439%	10,614,712	-36.924%
2025-12-11	30.0550	30.5300	29.6800	30.4100	-3.948%	7,031,821	-39.724%
2025-12-10	31.3900	32.5600	31.1701	31.6600	+0.860%	9,584,650	-42.104%
2025-12-09	29.3500	32.0700	29.2400	31.3900	+6.083%	11,408,869	-41.606%
2025-12-08	29.6600	29.9800	29.0400	29.5900	+3.752%	6,422,400	-38.053%
2025-12-05	29.2500	29.7900	28.1600	28.5200	-3.811%	10,619,103	-35.729%
2025-12-04	30.0900	30.4300	28.9350	29.6500	+0.101%	9,720,437	-38.179%
2025-12-03	29.0000	29.7900	28.8300	29.6200	+5.334%	9,988,505	-38.116%
2025-12-02	26.9700	28.6200	26.9100	28.1200	+8.112%	8,344,959	-34.815%
2025-12-01	26.5900	26.7190	25.6450	26.0100	-9.151%	6,159,106	-29.527%
2025-11-28	29.1650	29.2300	28.4000	28.6300	+0.280%	3,825,072	-35.976%
2025-11-26	27.6700	28.7200	27.3900	28.5500	+3.330%	5,511,202	-35.797%
2025-11-25	27.4700	27.8900	26.9200	27.6300	-1.427%	5,245,013	-33.659%
2025-11-24	26.3800	28.1450	26.2500	28.0300	+8.601%	7,330,551	-34.606%
2025-11-21	25.7000	26.4600	25.2200	25.8100	-3.261%	11,449,274	-28.981%
2025-11-20	28.3800	28.4591	26.2600	26.6800	-3.717%	12,917,437	-31.297%
2025-11-19	28.5300	29.2600	27.0300	27.7100	-5.780%	10,766,098	-33.851%
2025-11-18	28.7700	29.8770	28.5650	29.4100	+3.959%	7,862,361	-37.674%
2025-11-17	29.3700	30.2300	27.8342	28.2900	-4.361%	12,064,967	-35.207%
2025-11-14	29.5100	30.6800	29.2600	29.5800	-0.772%	7,362,320	-38.032%
2025-11-13	32.3000	32.7300	29.6701	29.8100	-7.422%	9,768,832	-38.511%
2025-11-12	33.6200	33.6500	31.7500	32.2000	-0.556%	7,265,804	-43.075%
2025-11-11	33.2800	33.2800	32.2650	32.3800	-3.688%	4,081,266	-43.391%
2025-11-10	33.9600	34.0050	33.0200	33.6200	+2.939%	4,370,796	-45.479%
2025-11-07	30.4100	32.7200	30.0650	32.6600	+4.949%	5,242,129	-43.876%
2025-11-06	31.6600	31.7000	30.5600	31.1200	-4.276%	5,532,846	-41.099%
2025-11-05	31.4550	32.7900	31.2500	32.5100	+7.436%	4,641,832	-43.617%
2025-11-04	32.9200	33.7700	29.4450	30.2600	-10.314%	12,386,984	-39.425%
2025-11-03	35.0500	35.2100	33.5200	33.7400	-7.789%	6,641,790	-45.673%
2025-10-31	36.2900	36.7550	35.8000	36.5900	+5.447%	4,670,156	-49.904%
2025-10-30	35.9700	35.9700	34.5950	34.7000	-5.655%	5,769,479	-47.176%
2025-10-29	37.9000	37.9500	36.1600	36.7800	-3.363%	6,464,283	-50.163%
2025-10-28	39.0200	39.3300	37.9044	38.0600	-3.694%	4,027,908	-51.839%
2025-10-27	39.2300	39.8950	38.8400	39.5200	+6.811%	3,649,242	-53.618%
2025-10-24	37.3500	37.4106	36.4100	37.0000	+1.788%	4,507,246	-50.459%
2025-10-23	36.2200	37.0200	35.8500	36.3500	+1.480%	4,773,831	-49.574%
2025-10-22	36.2900	36.5000	35.5800	35.8200	-4.861%	9,441,121	-48.827%
2025-10-21	36.5900	38.7400	36.2700	37.6500	+0.373%	7,912,594	-51.315%
2025-10-20	37.9400	38.1400	36.9200	37.5100	+4.050%	5,439,791	-51.133%
2025-10-17	35.5900	36.2500	34.9550	36.0500	-1.043%	9,003,447	-49.154%
2025-10-16	38.0900	38.3200	36.2450	36.4300	-2.879%	10,880,305	-49.684%
2025-10-15	38.4300	38.6800	37.0000	37.5100	-3.025%	6,686,189	-51.133%
2025-10-14	37.1800	39.2100	36.7200	38.6800	-3.469%	12,353,334	-52.611%
2025-10-13	38.6400	40.2650	38.4300	40.0700	+6.541%	8,664,298	-54.255%
2025-10-10	41.1100	41.3700	37.2000	37.6100	-7.886%	13,216,570	-51.263%
2025-10-09	41.4500	41.4500	40.1650	40.8300	-3.997%	5,248,168	-55.107%
2025-10-08	42.1300	42.9200	41.7900	42.5300	+0.830%	5,413,380	-56.901%
2025-10-07	44.8200	44.8351	41.9000	42.1800	-5.277%	10,064,410	-56.543%
2025-10-06	43.2700	44.6150	43.1600	44.5300	+4.432%	5,104,335	-58.837%
2025-10-03	42.3300	43.2950	41.8100	42.6400	+0.613%	6,188,792	-57.012%
2025-10-02	41.4200	42.5950	40.8900	42.3800	+3.745%	6,001,469	-56.748%
2025-10-01	40.4800	40.9700	40.3300	40.8500	+4.262%	5,352,265	-55.129%
2025-09-30	39.2800	39.3401	38.5400	39.1800	-0.835%	3,501,428	-53.216%
2025-09-29	38.7300	39.6600	38.6800	39.5100	+4.083%	4,794,899	-53.607%
2025-09-26	36.8900	38.3550	36.8000	37.9600	+3.012%	6,559,503	-51.712%
2025-09-25	37.6500	37.8700	35.9500	36.8500	-5.947%	9,744,279	-50.258%
2025-09-24	39.3400	39.6250	39.0700	39.1800	+0.179%	2,345,291	-53.216%
2025-09-23	39.5000	39.6700	38.9300	39.1100	+0.385%	3,537,111	-53.132%
2025-09-22	39.6300	39.7700	38.8500	38.9600	-6.794%	5,459,143	-52.952%
2025-09-19	42.6500	42.8200	41.7600	41.8000	-3.330%	4,193,907	-56.148%
2025-09-18	43.1900	43.7200	42.9555	43.2400	+1.574%	3,516,730	-57.609%
2025-09-17	42.4300	42.6900	41.6500	42.5700	+0.615%	5,027,787	-56.942%
2025-09-16	42.4700	42.5000	41.6400	42.3100	-0.024%	3,946,289	-56.677%
2025-09-15	42.6700	42.8000	42.0310	42.3200	-3.862%	4,255,531	-56.687%
2025-09-12	42.6000	44.0200	42.4500	44.0200	+5.564%	4,809,607	-58.360%
2025-09-11	41.5300	41.8700	41.3800	41.7000	+2.432%	2,912,962	-56.043%
2025-09-10	41.1800	41.9800	40.4800	40.7100	+0.643%	3,927,166	-54.974%
2025-09-09	40.9000	41.0900	40.2600	40.4500	+0.099%	3,203,720	-54.685%
2025-09-08	40.8800	41.3000	40.3400	40.4100	-0.956%	3,402,365	-54.640%
2025-09-05	42.0300	42.1700	40.0300	40.8000	+1.366%	7,153,158	-55.074%
2025-09-04	41.4400	41.4800	40.1050	40.2500	-4.530%	4,776,831	-54.460%
2025-09-03	41.2500	42.3150	41.1700	42.1600	+4.850%	4,037,704	-56.523%
2025-09-02	40.5300	41.4100	40.0800	40.2100	-1.639%	4,820,468	-54.414%
2025-08-29	41.3700	41.4000	40.1800	40.8800	-2.294%	6,205,715	-55.161%
2025-08-28	43.3100	43.4450	41.7700	41.8400	-2.720%	4,184,143	-56.190%
2025-08-27	43.3900	43.9200	42.7035	43.0100	-0.693%	3,991,832	-57.382%
2025-08-26	42.2700	43.3400	41.8000	43.3100	+3.961%	6,422,863	-57.677%
2025-08-25	43.8460	44.1400	41.5950	41.6600	-8.560%	8,822,415	-56.001%
2025-08-22	40.1200	45.7850	39.9790	45.5600	+14.588%	11,662,706	-59.767%
2025-08-21	40.2500	40.7600	39.6300	39.7600	-2.930%	3,712,441	-53.898%
2025-08-20	39.4300	41.0900	38.6600	40.9600	+5.187%	5,314,845	-55.249%
2025-08-19	40.6400	40.8650	38.7000	38.9400	-5.071%	7,221,714	-52.928%
2025-08-18	41.0000	41.3000	40.2300	41.0200	-0.654%	4,916,507	-55.314%
2025-08-15	43.5000	43.5505	41.1750	41.2900	-3.483%	7,935,189	-55.607%
2025-08-14	42.7100	44.3500	42.2350	42.7800	-4.252%	8,541,963	-57.153%
2025-08-13	44.4200	44.8000	43.4900	44.6800	+4.883%	9,133,486	-58.975%
2025-08-12	41.6500	42.6399	41.0200	42.6000	+6.155%	7,373,474	-56.972%
2025-08-11	39.4300	41.1200	39.4150	40.1300	+4.778%	8,518,104	-54.323%
2025-08-08	36.9000	38.3400	36.8042	38.3000	+5.018%	5,689,408	-52.141%
2025-08-07	36.1100	36.5600	35.6300	36.4700	+5.101%	3,612,223	-49.740%
2025-08-06	33.8300	34.8700	33.6506	34.7000	+3.243%	3,492,406	-47.176%
2025-08-05	34.2500	34.4600	33.4700	33.6100	-2.721%	2,900,867	-45.463%
2025-08-04	33.5700	35.0100	33.5100	34.5500	+4.760%	3,475,132	-46.946%
2025-08-01	34.3800	34.4000	32.9600	32.9800	-6.227%	8,589,705	-44.421%
2025-07-31	35.8000	35.9700	35.1500	35.1700	-0.734%	3,832,020	-47.882%
2025-07-30	35.3600	36.0900	34.6200	35.4300	-0.056%	4,908,073	-48.264%
2025-07-29	36.4200	36.4247	34.9900	35.4500	-0.922%	5,070,299	-48.293%
2025-07-28	36.2500	36.4500	35.3500	35.7800	+4.254%	5,659,013	-48.770%
2025-07-25	34.9500	35.0900	33.9500	34.3200	-2.666%	3,294,187	-46.591%
2025-07-24	34.3500	35.5750	34.0600	35.2600	+4.227%	5,182,973	-48.015%
2025-07-23	34.5200	34.5300	33.4800	33.8300	-2.197%	4,420,057	-45.817%
2025-07-22	34.8700	35.3650	34.1800	34.5900	-1.844%	4,443,420	-47.008%
2025-07-21	35.7500	36.4050	35.0800	35.2400	+5.131%	8,564,859	-47.985%
2025-07-18	34.1900	34.6700	33.2900	33.5200	+4.067%	7,751,263	-45.316%
2025-07-17	32.2600	32.6000	31.7123	32.2100	+0.972%	7,733,665	-43.092%
2025-07-16	29.9300	31.9100	29.8600	31.9000	+11.227%	8,561,844	-42.539%
2025-07-15	28.5900	29.2100	27.9700	28.6800	+1.379%	5,523,137	-36.088%
2025-07-14	28.7500	28.9400	28.1200	28.2900	-0.282%	4,907,770	-35.207%
2025-07-11	28.2700	28.4050	27.7000	28.3700	+6.734%	4,271,209	-35.389%
2025-07-10	26.3100	26.8000	26.0100	26.5800	+1.839%	4,485,949	-31.038%
2025-07-09	25.1000	26.3600	24.7800	26.1000	+6.054%	4,049,635	-29.770%
2025-07-08	24.3100	24.7700	24.1100	24.6100	+2.627%	2,217,911	-25.518%
2025-07-07	24.1100	24.2100	23.6900	23.9800	-1.154%	1,797,486	-23.561%
2025-07-03	24.4500	24.8600	24.2000	24.2600	-1.221%	1,241,380	-24.444%
2025-07-02	23.0500	24.5900	23.0100	24.5600	+8.433%	3,260,847	-25.366%
2025-07-01	23.0200	23.1354	22.6200	22.6500	-4.511%	1,965,881	-19.073%
2025-06-30	23.3100	23.7400	22.9400	23.7200	+4.310%	1,695,164	-22.723%
2025-06-27	22.8400	23.0800	22.5000	22.7400	-0.958%	1,213,586	-19.393%
2025-06-26	22.9900	23.1600	22.7100	22.9600	+0.218%	1,354,690	-20.166%
2025-06-25	23.0100	23.0400	22.5300	22.9100	-0.174%	1,507,768	-19.991%
2025-06-24	22.7700	23.3800	22.6600	22.9500	+5.227%	1,974,081	-20.131%
2025-06-23	21.2000	21.9200	20.6200	21.8100	-4.132%	4,277,921	-15.956%
2025-06-20	24.0600	24.1300	22.3200	22.7500	-3.191%	4,287,206	-19.429%
2025-06-18	23.2600	23.9300	23.2400	23.5000	-1.385%	1,342,800	-22.000%
2025-06-17	24.1200	24.2001	23.1200	23.8300	-4.984%	1,785,059	-23.080%
2025-06-16	24.6300	25.1800	24.6000	25.0800	+5.290%	1,615,409	-26.914%
2025-06-13	23.9800	24.3612	23.6100	23.8200	-6.147%	2,561,894	-23.048%
2025-06-12	25.8200	26.1400	25.3500	25.3800	-4.299%	1,850,776	-27.778%
2025-06-11	26.5400	27.1393	26.2664	26.5200	+1.415%	2,584,557	-30.882%
2025-06-10	26.0000	26.4600	25.3700	26.1500	+7.480%	2,489,358	-29.904%
2025-06-09	23.9300	24.4200	23.6607	24.3300	+3.886%	1,453,378	-24.661%
2025-06-06	23.4000	23.8500	23.3900	23.4200	-1.721%	1,304,860	-21.734%
2025-06-05	24.8100	24.8100	23.6300	23.8300	-3.639%	2,612,797	-23.080%
2025-06-04	24.6600	25.2600	24.4500	24.7300	-0.161%	1,539,323	-25.879%
2025-06-03	24.7300	25.0300	24.5500	24.7700	+3.770%	1,543,701	-25.999%
2025-06-02	23.5500	24.1750	23.5300	23.8700	-1.526%	1,050,089	-23.209%
2025-05-30	24.4600	24.6600	23.9000	24.2400	-3.001%	1,846,265	-24.381%
2025-05-29	25.3300	25.3300	24.7200	24.9900	+1.338%	2,073,529	-26.651%
2025-05-28	25.2000	25.3400	24.6400	24.6600	-2.684%	1,239,888	-25.669%
2025-05-27	25.1600	25.5800	24.8400	25.3400	+4.928%	1,870,856	-27.664%
2025-05-23	24.1500	24.4300	24.0200	24.1500	-2.778%	1,608,234	-24.099%
2025-05-22	25.0000	25.2600	24.7500	24.8400	+4.943%	2,616,379	-26.208%
2025-05-21	23.8200	24.6500	23.1050	23.6700	+0.339%	2,663,762	-22.560%
2025-05-20	23.4200	23.6700	23.0400	23.5900	-0.632%	1,212,971	-22.298%
2025-05-19	22.6500	23.9900	22.5900	23.7400	-2.864%	2,754,479	-22.789%
2025-05-16	24.4900	24.6600	24.2300	24.4400	+2.517%	1,101,813	-25.000%
2025-05-15	24.1300	24.5300	23.3451	23.8400	-2.852%	2,584,863	-23.112%
2025-05-14	24.6100	24.7400	24.0000	24.5400	-3.195%	2,539,976	-25.306%
2025-05-13	23.9600	25.8100	23.8100	25.3500	+9.409%	5,186,715	-27.692%
2025-05-12	24.0900	24.2601	22.7000	23.1700	+5.414%	4,130,681	-20.889%
2025-05-09	22.1200	22.5100	21.4350	21.9800	+10.175%	3,302,581	-16.606%
2025-05-08	18.5600	20.1300	18.5000	19.9500	+18.047%	3,950,861	-8.120%
2025-05-07	17.1800	17.2850	16.8500	16.9000	+0.595%	1,010,460	+8.462%
2025-05-06	16.5800	16.9250	16.4950	16.8000	-1.869%	1,147,072	+9.107%
2025-05-05	16.9900	17.2150	16.9001	17.1200	-1.269%	803,391	+7.068%
2025-05-02	17.3100	17.6300	17.2430	17.3400	-0.230%	1,069,902	+5.709%
2025-05-01	17.4600	17.6600	17.1800	17.3800	+3.268%	2,066,993	+5.466%
2025-04-30	16.7000	16.8800	16.3200	16.8300	-2.037%	1,134,704	+8.913%
2025-04-29	17.1000	17.2600	17.0400	17.1800	+1.417%	1,303,067	+6.694%
2025-04-28	16.9600	16.9900	16.4400	16.9400	-0.353%	1,575,579	+8.205%
2025-04-25	16.6700	17.2300	16.5702	17.0000	+2.225%	1,936,219	+7.824%
2025-04-24	16.5600	16.7600	16.4500	16.6300	-1.364%	1,267,142	+10.222%
2025-04-23	17.1200	17.2900	16.6001	16.8600	+5.112%	3,177,754	+8.719%
2025-04-22	15.3500	16.2900	15.3350	16.0400	+8.159%	2,868,812	+14.277%
2025-04-21	15.3200	15.4600	14.7300	14.8300	-0.470%	1,081,884	+23.601%
2025-04-17	15.0200	15.2200	14.7200	14.9000	-0.401%	646,426	+23.020%
2025-04-16	14.8300	15.1800	14.4900	14.9600	-1.189%	1,058,161	+22.527%
2025-04-15	15.4400	15.6300	15.0400	15.1400	-1.879%	756,261	+21.070%
2025-04-14	15.7400	15.9100	15.2200	15.4300	+4.610%	1,390,377	+18.795%
2025-04-11	14.6800	14.9650	14.5200	14.7500	+3.581%	1,099,036	+24.271%
2025-04-10	14.9600	14.9800	13.8600	14.2400	-7.772%	2,258,823	+28.722%
2025-04-09	13.7200	15.7500	13.7200	15.4400	+12.128%	5,881,498	+18.718%
2025-04-08	14.9000	14.9300	13.6850	13.7700	-5.165%	2,510,669	+33.115%
2025-04-07	14.1700	15.3900	14.0050	14.5200	-14.839%	4,285,683	+26.240%
2025-04-04	16.7500	17.2100	16.6800	17.0500	+1.367%	1,774,283	+7.507%
2025-04-03	16.7000	16.9399	16.4900	16.8200	-6.659%	1,438,003	+8.977%
2025-04-02	17.5200	18.0800	17.4800	18.0200	+0.167%	1,070,202	+1.720%
2025-04-01	17.6400	18.1500	17.3507	17.9900	+4.472%	1,174,306	+1.890%
2025-03-31	17.1900	17.4600	16.9300	17.2200	-2.381%	1,296,397	+6.446%
2025-03-28	17.8700	17.9010	17.5400	17.6400	-6.568%	1,207,883	+3.912%
2025-03-27	18.9300	19.0850	18.7200	18.8800	+0.266%	512,633	-2.913%
2025-03-26	19.3600	19.3700	18.6600	18.8300	-3.732%	1,668,237	-2.655%
2025-03-25	19.5400	19.6300	19.3450	19.5600	-0.660%	826,219	-6.288%
2025-03-24	19.5500	19.8100	19.4900	19.6900	+5.917%	1,252,299	-6.907%
2025-03-21	18.3300	18.6299	18.2350	18.5900	+0.054%	623,628	-1.399%
2025-03-20	18.7300	18.9300	18.3801	18.5800	-2.977%	1,320,485	-1.346%
2025-03-19	18.9200	19.4200	18.8300	19.1500	+6.804%	2,363,113	-4.282%
2025-03-18	17.8800	17.9600	17.6250	17.9300	-2.022%	2,032,795	+2.231%
2025-03-17	17.8700	18.3900	17.7850	18.3000	+0.494%	909,869	+0.164%
2025-03-14	17.8900	18.3250	17.7300	18.2100	+4.655%	1,149,893	+0.659%
2025-03-13	17.9000	17.9000	17.1400	17.4000	-1.584%	1,786,615	+5.345%
2025-03-12	17.9500	18.0100	17.2300	17.6800	-3.704%	2,003,929	+3.676%
2025-03-11	18.0800	18.4800	17.3400	18.3600	+4.318%	1,974,627	-0.163%
2025-03-10	19.9200	19.9400	17.0512	17.6000	-13.343%	2,570,331	+4.148%
2025-03-07	20.5900	21.2600	20.1600	20.3100	-2.120%	2,171,935	-9.749%
2025-03-06	21.2200	21.4400	20.5100	20.7500	-1.284%	1,069,989	-11.663%
2025-03-05	20.7400	21.0850	20.3701	21.0200	+4.266%	999,746	-12.797%
2025-03-04	19.4600	20.6700	18.7900	20.1600	+0.649%	2,376,412	-9.077%
2025-03-03	22.2600	22.3350	19.7600	20.0300	-4.254%	2,541,982	-8.487%
2025-02-28	20.3800	21.2400	20.1500	20.9200	-1.367%	1,734,486	-12.380%
2025-02-27	22.0800	22.1690	21.0900	21.2100	-3.591%	1,003,015	-13.579%
2025-02-26	22.4200	23.1400	21.2250	22.0000	-6.223%	2,049,350	-16.682%
2025-02-25	22.7200	23.6500	22.2100	23.4600	-5.745%	3,008,562	-21.867%
2025-02-24	25.1700	25.3300	24.7000	24.8900	+0.444%	793,078	-26.356%
2025-02-21	26.6000	26.7000	24.7001	24.7800	-4.398%	2,161,418	-26.029%
2025-02-20	26.0400	26.1000	25.5100	25.9200	+1.013%	852,957	-29.282%
2025-02-19	25.6300	25.7300	25.2214	25.6600	+3.509%	553,301	-28.566%
2025-02-18	25.6200	25.6500	24.5500	24.7900	-3.691%	1,439,168	-26.059%
2025-02-14	25.4400	26.3200	25.3662	25.7400	+2.878%	1,150,072	-28.788%
2025-02-13	24.9300	25.1299	24.6300	25.0200	-0.950%	1,140,020	-26.739%
2025-02-12	24.2200	25.4000	24.0000	25.2600	+3.144%	1,168,525	-27.435%
2025-02-11	25.0400	25.1930	24.3306	24.4900	-3.202%	972,417	-25.153%
2025-02-10	25.0400	25.3800	24.8800	25.3000	+3.731%	812,397	-27.549%
2025-02-07	26.3100	26.3700	24.3000	24.3900	-4.912%	1,937,235	-24.846%
2025-02-06	26.0800	26.1800	25.2100	25.6500	-1.573%	1,355,409	-28.538%
2025-02-05	26.5800	26.5800	25.5750	26.0600	+1.125%	1,384,834	-29.662%
2025-02-04	26.4100	27.0588	25.6700	25.7700	+0.901%	3,720,124	-28.871%
2025-02-03	24.1800	26.1696	24.0600	25.5400	-18.298%	5,449,362	-28.230%
2025-01-31	31.7200	32.4300	30.9651	31.2600	+2.525%	1,159,482	-41.363%
2025-01-30	30.6700	30.9700	30.4400	30.4900	+3.042%	779,367	-39.882%