ETHO
Amplify Etho Climate Leadership U.S. ETF
stockNYSEETF
Market OpenOct 2, 2026 3:52:55 PM EDT
81.05USD0.000%(-0.00)845
78.25Bid84.72Ask6.47SpreadETHO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 81.02 | 81.41 | 80.99 | 81.05 | +1.238% | 4,078 | 0.000% |
| 2026-10-01 | 79.98 | 80.19 | 79.86 | 80.06 | +0.487% | 33,959 | +1.238% |
| 2026-09-30 | 79.57 | 79.96 | 79.57 | 79.67 | -0.048% | 5,145 | +1.731% |
| 2026-09-29 | 79.50 | 79.71 | 79.34 | 79.71 | -0.113% | 3,334 | +1.682% |
| 2026-09-28 | 80.01 | 80.05 | 79.70 | 79.80 | -0.671% | 2,796 | +1.567% |
| 2026-09-25 | 80.09 | 80.48 | 80.09 | 80.34 | +0.662% | 1,947 | +0.886% |
| 2026-09-24 | 79.74 | 79.81 | 79.44 | 79.81 | +0.117% | 4,731 | +1.554% |
| 2026-09-23 | 80.01 | 80.14 | 79.72 | 79.72 | -1.064% | 2,680 | +1.673% |
| 2026-09-22 | 80.35 | 80.57 | 80.14 | 80.57 | +0.631% | 3,265 | +0.590% |
| 2026-09-21 | 80.08 | 80.17 | 79.63 | 80.07 | +0.899% | 3,429 | +1.225% |
| 2026-09-18 | 79.25 | 79.36 | 79.07 | 79.36 | -0.308% | 1,695 | +2.135% |
| 2026-09-17 | 80.13 | 80.13 | 79.60 | 79.60 | +0.818% | 1,518 | +1.820% |
| 2026-09-16 | 79.26 | 79.50 | 78.96 | 78.96 | -0.061% | 2,049 | +2.653% |
| 2026-09-15 | 79.61 | 79.61 | 79.00 | 79.00 | -0.478% | 2,645 | +2.590% |
| 2026-09-14 | 79.53 | 79.53 | 79.38 | 79.38 | -0.234% | 998 | +2.100% |
| 2026-09-11 | 79.92 | 80.16 | 79.57 | 79.57 | +0.837% | 1,861 | +1.860% |
| 2026-09-10 | 78.88 | 79.22 | 78.83 | 78.91 | -0.918% | 2,023 | +2.713% |
| 2026-09-09 | 80.00 | 80.00 | 79.64 | 79.64 | -0.888% | 5,742 | +1.771% |
| 2026-09-08 | 81.30 | 81.30 | 80.35 | 80.35 | -0.807% | 3,266 | +0.867% |
| 2026-09-04 | 80.44 | 81.06 | 80.44 | 81.01 | +0.169% | 2,007 | +0.053% |
| 2026-09-03 | 80.82 | 80.93 | 80.68 | 80.87 | +0.671% | 5,161 | +0.222% |
| 2026-09-02 | 80.10 | 80.33 | 80.10 | 80.33 | +0.612% | 1,606 | +0.894% |
| 2026-09-01 | 81.10 | 81.10 | 79.84 | 79.84 | -1.538% | 2,391 | +1.512% |
| 2026-08-31 | 81.57 | 81.57 | 80.92 | 81.09 | -0.498% | 1,740 | -0.050% |
| 2026-08-28 | 82.45 | 82.45 | 81.50 | 81.50 | -1.161% | 2,262 | -0.548% |
| 2026-08-27 | 82.68 | 82.71 | 82.38 | 82.45 | +0.480% | 3,078 | -1.702% |
| 2026-08-26 | 82.16 | 82.20 | 81.98 | 82.06 | -0.120% | 3,079 | -1.230% |
| 2026-08-25 | 82.21 | 82.22 | 82.02 | 82.16 | +0.179% | 2,847 | -1.349% |
| 2026-08-24 | 82.22 | 82.22 | 81.88 | 82.01 | -0.427% | 5,345 | -1.172% |
| 2026-08-21 | 82.19 | 82.36 | 82.10 | 82.36 | +0.804% | 649 | -1.594% |
| 2026-08-20 | 81.72 | 81.90 | 81.66 | 81.71 | -0.772% | 5,158 | -0.803% |
| 2026-08-19 | 82.85 | 83.12 | 82.34 | 82.34 | +0.227% | 4,859 | -1.569% |
| 2026-08-18 | 83.26 | 83.26 | 82.16 | 82.16 | -1.326% | 2,969 | -1.345% |
| 2026-08-17 | 83.93 | 83.93 | 83.26 | 83.26 | -0.452% | 2,204 | -2.654% |
| 2026-08-14 | 83.69 | 83.69 | 83.44 | 83.64 | +0.010% | 1,778 | -3.094% |
| 2026-08-13 | 83.72 | 83.72 | 83.17 | 83.63 | +0.646% | 9,216 | -3.085% |
| 2026-08-12 | 82.79 | 83.17 | 82.79 | 83.09 | +0.287% | 2,832 | -2.458% |
| 2026-08-11 | 82.86 | 82.86 | 82.76 | 82.86 | +0.561% | 1,740 | -2.179% |
| 2026-08-10 | 82.76 | 82.76 | 82.39 | 82.39 | -0.730% | 4,880 | -1.630% |
| 2026-08-07 | 82.60 | 83.10 | 82.60 | 83.00 | +1.267% | 1,952 | -2.348% |
| 2026-08-06 | 82.04 | 82.15 | 81.88 | 81.96 | -0.290% | 2,753 | -1.111% |
| 2026-08-05 | 83.00 | 83.00 | 82.20 | 82.20 | -0.785% | 2,778 | -1.398% |
| 2026-08-04 | 81.74 | 82.88 | 81.74 | 82.85 | +2.318% | 1,906 | -2.172% |
| 2026-08-03 | 80.46 | 81.01 | 80.46 | 80.97 | +2.110% | 2,563 | +0.096% |
| 2026-07-31 | 79.63 | 79.65 | 79.30 | 79.30 | -0.259% | 2,425 | +2.207% |
| 2026-07-30 | 79.27 | 79.51 | 79.27 | 79.51 | +1.269% | 799 | +1.942% |
| 2026-07-29 | 78.90 | 79.70 | 78.51 | 78.51 | -1.012% | 2,900 | +3.236% |
| 2026-07-28 | 78.80 | 79.31 | 78.80 | 79.31 | +0.770% | 2,234 | +2.191% |
| 2026-07-27 | 78.50 | 78.98 | 78.31 | 78.71 | +0.837% | 6,884 | +2.979% |
| 2026-07-24 | 78.54 | 78.69 | 78.04 | 78.05 | -0.175% | 3,579 | +3.840% |
| 2026-07-23 | 77.79 | 78.62 | 77.79 | 78.19 | -0.593% | 2,320 | +3.658% |
| 2026-07-22 | 79.12 | 79.12 | 78.61 | 78.66 | -0.654% | 1,521 | +3.043% |
| 2026-07-21 | 78.44 | 79.28 | 78.44 | 79.17 | +0.757% | 6,524 | +2.369% |
| 2026-07-20 | 79.47 | 79.47 | 78.58 | 78.58 | -0.929% | 3,578 | +3.144% |
| 2026-07-17 | 79.56 | 79.56 | 79.25 | 79.32 | -0.795% | 2,890 | +2.186% |
| 2026-07-16 | 80.20 | 80.21 | 79.68 | 79.95 | +0.486% | 2,736 | +1.373% |
| 2026-07-15 | 79.89 | 79.89 | 79.56 | 79.57 | +0.271% | 2,161 | +1.866% |
| 2026-07-14 | 79.88 | 79.88 | 79.26 | 79.35 | +0.459% | 2,081 | +2.141% |
| 2026-07-13 | 79.35 | 79.44 | 78.83 | 78.99 | -0.439% | 2,887 | +2.610% |
| 2026-07-10 | 79.33 | 79.36 | 79.33 | 79.34 | -0.217% | 1,086 | +2.160% |
| 2026-07-09 | 79.48 | 79.60 | 79.48 | 79.51 | +1.679% | 1,031 | +1.937% |
| 2026-07-08 | 78.14 | 78.20 | 77.53 | 78.20 | -1.016% | 1,611 | +3.649% |
| 2026-07-07 | 79.58 | 79.58 | 78.97 | 79.00 | -1.045% | 2,364 | +2.595% |
| 2026-07-06 | 79.96 | 80.05 | 79.82 | 79.83 | +0.372% | 4,598 | +1.524% |
| 2026-07-02 | 80.00 | 80.00 | 79.07 | 79.54 | -1.335% | 4,510 | +1.901% |
| 2026-07-01 | 81.13 | 81.13 | 80.61 | 80.61 | +0.005% | 4,655 | +0.541% |
| 2026-06-30 | 80.15 | 80.61 | 79.94 | 80.61 | +1.034% | 3,615 | +0.546% |
| 2026-06-29 | 79.77 | 79.78 | 79.28 | 79.78 | +0.560% | 10,881 | +1.586% |
| 2026-06-26 | 78.77 | 79.34 | 78.60 | 79.34 | +0.750% | 8,533 | +2.155% |
| 2026-06-25 | 78.79 | 78.99 | 78.02 | 78.75 | +1.170% | 2,952 | +2.921% |
| 2026-06-24 | 76.78 | 78.22 | 76.78 | 77.84 | +1.200% | 4,133 | +4.126% |
| 2026-06-23 | 77.17 | 77.39 | 76.81 | 76.92 | -0.810% | 4,091 | +5.375% |
| 2026-06-22 | 77.87 | 77.87 | 77.44 | 77.54 | -0.151% | 4,007 | +4.522% |
| 2026-06-18 | 77.64 | 77.72 | 77.53 | 77.66 | +1.759% | 8,041 | +4.364% |
| 2026-06-17 | 77.75 | 77.99 | 76.32 | 76.32 | -1.455% | 2,769 | +6.200% |
| 2026-06-16 | 77.79 | 77.86 | 77.45 | 77.45 | -0.637% | 1,577 | +4.655% |
| 2026-06-15 | 78.68 | 78.68 | 77.94 | 77.94 | +0.672% | 2,953 | +3.988% |
| 2026-06-12 | 76.88 | 77.88 | 76.85 | 77.42 | +1.433% | 2,687 | +4.687% |
| 2026-06-11 | 75.74 | 76.48 | 75.48 | 76.33 | +1.361% | 4,723 | +6.187% |
| 2026-06-10 | 76.71 | 76.82 | 75.30 | 75.30 | -1.251% | 4,217 | +7.632% |
| 2026-06-09 | 75.87 | 76.26 | 75.22 | 76.26 | +0.725% | 1,677 | +6.286% |
| 2026-06-08 | 76.00 | 76.28 | 75.66 | 75.71 | +0.241% | 3,354 | +7.057% |
| 2026-06-05 | 76.12 | 76.12 | 75.34 | 75.53 | -2.497% | 1,847 | +7.315% |
| 2026-06-04 | 77.33 | 77.49 | 77.25 | 77.46 | +1.145% | 4,571 | +4.635% |
| 2026-06-03 | 77.17 | 77.17 | 76.57 | 76.58 | -0.807% | 4,955 | +5.833% |
| 2026-06-02 | 77.06 | 77.24 | 76.81 | 77.21 | +0.634% | 3,776 | +4.979% |
| 2026-06-01 | 75.95 | 76.78 | 75.88 | 76.72 | +0.606% | 3,150 | +5.644% |
| 2026-05-29 | 76.30 | 76.60 | 76.26 | 76.26 | -0.291% | 1,561 | +6.285% |
| 2026-05-28 | 75.91 | 76.61 | 75.67 | 76.48 | +0.460% | 3,478 | +5.976% |
| 2026-05-27 | 76.20 | 76.73 | 75.95 | 76.13 | +0.053% | 4,286 | +6.463% |
| 2026-05-26 | 75.88 | 76.17 | 75.81 | 76.09 | +1.440% | 4,196 | +6.519% |
| 2026-05-22 | 74.80 | 75.15 | 74.80 | 75.01 | +0.915% | 3,606 | +8.053% |
| 2026-05-21 | 73.45 | 74.46 | 73.45 | 74.33 | +0.635% | 3,127 | +9.041% |
| 2026-05-20 | 72.74 | 73.86 | 72.53 | 73.86 | +2.032% | 7,877 | +9.733% |
| 2026-05-19 | 72.58 | 72.81 | 72.20 | 72.39 | -0.672% | 3,782 | +11.964% |
| 2026-05-18 | 72.43 | 73.12 | 72.43 | 72.88 | +0.444% | 8,093 | +11.211% |
| 2026-05-15 | 72.47 | 72.74 | 72.47 | 72.56 | -1.204% | 2,768 | +11.705% |
| 2026-05-14 | 73.73 | 73.73 | 73.34 | 73.44 | +0.528% | 3,119 | +10.359% |
| 2026-05-13 | 72.85 | 73.18 | 72.85 | 73.06 | -0.480% | 3,742 | +10.943% |
| 2026-05-12 | 73.76 | 73.76 | 72.94 | 73.41 | -1.080% | 5,879 | +10.410% |
| 2026-05-11 | 74.86 | 74.86 | 74.15 | 74.21 | -0.656% | 6,473 | +9.218% |
| 2026-05-08 | 74.59 | 74.71 | 74.51 | 74.70 | +0.576% | 5,492 | +8.501% |
| 2026-05-07 | 74.70 | 74.74 | 74.27 | 74.27 | -0.693% | 4,958 | +9.127% |
| 2026-05-06 | 74.94 | 74.94 | 74.66 | 74.79 | +1.079% | 1,181 | +8.371% |
| 2026-05-05 | 73.49 | 74.13 | 73.49 | 73.99 | +1.408% | 3,191 | +9.540% |
| 2026-05-04 | 73.87 | 73.87 | 72.71 | 72.96 | -0.938% | 7,153 | +11.082% |
| 2026-05-01 | 73.20 | 73.81 | 73.20 | 73.66 | +0.635% | 4,179 | +10.041% |
| 2026-04-30 | 72.42 | 73.20 | 72.33 | 73.19 | +1.399% | 13,505 | +10.740% |
| 2026-04-29 | 72.27 | 72.27 | 71.83 | 72.18 | -0.412% | 10,513 | +12.289% |
| 2026-04-28 | 72.40 | 72.60 | 72.30 | 72.48 | -0.977% | 2,272 | +11.826% |
| 2026-04-27 | 73.46 | 73.46 | 73.14 | 73.19 | -0.618% | 4,233 | +10.734% |
| 2026-04-24 | 73.13 | 73.74 | 73.13 | 73.65 | +1.072% | 3,770 | +10.050% |
| 2026-04-23 | 72.84 | 73.14 | 72.83 | 72.87 | -0.585% | 8,166 | +11.229% |
| 2026-04-22 | 73.92 | 73.92 | 73.05 | 73.30 | +0.027% | 12,178 | +10.578% |
| 2026-04-21 | 74.11 | 74.59 | 73.28 | 73.28 | -0.705% | 2,055 | +10.608% |
| 2026-04-20 | 73.19 | 73.81 | 73.19 | 73.80 | +0.761% | 6,177 | +9.829% |
| 2026-04-17 | 73.21 | 73.78 | 73.21 | 73.24 | +2.293% | 1,718 | +10.664% |
| 2026-04-16 | 71.95 | 72.13 | 71.51 | 71.60 | +0.153% | 7,870 | +13.201% |
| 2026-04-15 | 71.52 | 71.68 | 71.42 | 71.49 | +0.118% | 3,001 | +13.374% |
| 2026-04-14 | 71.19 | 71.52 | 71.19 | 71.41 | +0.799% | 6,851 | +13.508% |
| 2026-04-13 | 69.47 | 70.84 | 69.47 | 70.84 | +1.568% | 3,407 | +14.415% |
| 2026-04-10 | 70.00 | 70.02 | 69.69 | 69.75 | -0.751% | 1,145 | +16.209% |
| 2026-04-09 | 70.00 | 70.28 | 69.75 | 70.27 | +0.327% | 2,397 | +15.336% |
| 2026-04-08 | 70.16 | 70.20 | 69.87 | 70.04 | +3.662% | 2,944 | +15.713% |
| 2026-04-07 | 67.07 | 67.57 | 67.06 | 67.57 | +0.237% | 2,847 | +19.950% |
| 2026-04-06 | 67.34 | 67.46 | 67.23 | 67.41 | +0.208% | 5,597 | +20.235% |
| 2026-04-02 | 65.46 | 67.27 | 65.46 | 67.27 | +0.538% | 4,226 | +20.485% |
| 2026-04-01 | 66.80 | 67.55 | 66.80 | 66.91 | +1.260% | 3,772 | +21.133% |
| 2026-03-31 | 65.06 | 66.08 | 64.86 | 66.08 | +3.327% | 3,034 | +22.659% |
| 2026-03-30 | 65.45 | 65.45 | 63.95 | 63.95 | -1.159% | 1,154 | +26.740% |
| 2026-03-27 | 64.70 | 64.71 | 64.70 | 64.70 | -1.728% | 742 | +25.271% |
| 2026-03-26 | 66.53 | 66.53 | 65.84 | 65.84 | -2.236% | 1,121 | +23.107% |
| 2026-03-25 | 67.31 | 67.34 | 67.16 | 67.34 | +0.832% | 1,123 | +20.354% |
| 2026-03-24 | 65.82 | 66.79 | 65.79 | 66.79 | +0.745% | 2,684 | +21.355% |
| 2026-03-23 | 66.42 | 66.60 | 66.29 | 66.29 | +2.024% | 3,141 | +22.259% |
| 2026-03-20 | 65.44 | 65.44 | 64.69 | 64.98 | -2.260% | 5,520 | +24.734% |
| 2026-03-19 | 65.00 | 66.48 | 65.00 | 66.48 | +1.052% | 2,579 | +21.915% |
| 2026-03-18 | 66.17 | 66.42 | 65.79 | 65.79 | -0.747% | 5,334 | +23.197% |
| 2026-03-17 | 66.44 | 66.48 | 66.11 | 66.28 | +0.816% | 3,191 | +22.277% |
| 2026-03-16 | 65.78 | 66.26 | 65.75 | 65.75 | +1.108% | 2,221 | +23.275% |
| 2026-03-13 | 65.01 | 65.03 | 65.01 | 65.03 | -0.172% | 978 | +24.640% |
| 2026-03-12 | 65.76 | 65.91 | 65.14 | 65.14 | -2.588% | 4,540 | +24.426% |
| 2026-03-11 | 67.02 | 67.02 | 66.59 | 66.87 | -0.191% | 3,196 | +21.206% |
| 2026-03-10 | 67.15 | 67.80 | 67.00 | 67.00 | -0.271% | 6,157 | +20.974% |
| 2026-03-09 | 65.39 | 67.18 | 65.06 | 67.18 | +1.383% | 2,950 | +20.647% |
| 2026-03-06 | 66.36 | 66.90 | 66.26 | 66.26 | -2.715% | 7,588 | +22.315% |
| 2026-03-05 | 68.74 | 69.09 | 67.57 | 68.11 | -1.402% | 2,068 | +18.994% |
| 2026-03-04 | 69.07 | 69.08 | 69.00 | 69.08 | +0.872% | 1,778 | +17.326% |
| 2026-03-03 | 67.77 | 68.90 | 67.44 | 68.48 | -1.928% | 6,288 | +18.349% |
| 2026-03-02 | 68.31 | 69.89 | 68.31 | 69.83 | +0.787% | 6,488 | +16.067% |
| 2026-02-27 | 69.26 | 69.29 | 68.89 | 69.29 | -1.476% | 2,467 | +16.980% |
| 2026-02-26 | 70.30 | 70.32 | 69.67 | 70.32 | +0.034% | 1,900 | +15.253% |
| 2026-02-25 | 70.00 | 70.36 | 69.83 | 70.30 | +0.716% | 11,373 | +15.292% |
| 2026-02-24 | 69.91 | 70.00 | 69.72 | 69.80 | +1.086% | 7,418 | +16.118% |
| 2026-02-23 | 70.00 | 70.00 | 68.78 | 69.05 | -2.009% | 2,329 | +17.379% |
| 2026-02-20 | 70.77 | 70.77 | 70.25 | 70.47 | +0.664% | 1,257 | +15.020% |
| 2026-02-19 | 69.73 | 70.00 | 69.41 | 70.00 | -0.241% | 1,577 | +15.784% |
| 2026-02-18 | 69.80 | 70.38 | 69.80 | 70.17 | +0.648% | 1,379 | +15.504% |
| 2026-02-17 | 69.72 | 69.86 | 69.68 | 69.72 | +0.187% | 886 | +16.253% |
| 2026-02-13 | 69.47 | 70.01 | 69.47 | 69.59 | +1.043% | 1,512 | +16.471% |
| 2026-02-12 | 70.22 | 70.22 | 68.87 | 68.87 | -1.672% | 1,533 | +17.686% |
| 2026-02-11 | 70.74 | 70.74 | 69.60 | 70.04 | -0.261% | 1,516 | +15.718% |
| 2026-02-10 | 70.12 | 70.53 | 70.12 | 70.22 | -0.004% | 1,949 | +15.416% |
| 2026-02-09 | 69.80 | 70.28 | 69.80 | 70.23 | +0.483% | 1,596 | +15.411% |
| 2026-02-06 | 69.00 | 70.00 | 69.00 | 69.89 | +3.050% | 2,004 | +15.969% |
| 2026-02-05 | 67.97 | 68.39 | 67.82 | 67.82 | -1.019% | 1,879 | +19.505% |
| 2026-02-04 | 69.13 | 69.13 | 68.52 | 68.52 | +0.075% | 3,400 | +18.287% |
| 2026-02-03 | 68.96 | 69.07 | 68.10 | 68.47 | -0.519% | 1,912 | +18.376% |
| 2026-02-02 | 67.87 | 69.02 | 67.87 | 68.83 | +1.214% | 2,398 | +17.762% |
| 2026-01-30 | 68.26 | 68.36 | 67.92 | 68.00 | -0.708% | 2,809 | +19.192% |
| 2026-01-29 | 68.63 | 68.63 | 67.67 | 68.48 | -0.370% | 7,977 | +18.348% |
| 2026-01-28 | 69.18 | 69.29 | 68.74 | 68.74 | -0.180% | 2,933 | +17.911% |
| 2026-01-27 | 68.82 | 68.87 | 68.82 | 68.86 | +0.354% | 1,161 | +17.699% |
| 2026-01-26 | 68.28 | 68.79 | 68.28 | 68.62 | +0.280% | 3,728 | +18.115% |
| 2026-01-23 | 69.06 | 69.06 | 68.35 | 68.43 | -1.400% | 1,743 | +18.446% |
| 2026-01-22 | 69.75 | 69.93 | 69.40 | 69.40 | +0.243% | 4,507 | +16.787% |
| 2026-01-21 | 68.03 | 69.26 | 68.03 | 69.23 | +2.535% | 1,880 | +17.071% |
| 2026-01-20 | 67.25 | 67.77 | 67.25 | 67.52 | -1.400% | 4,385 | +20.039% |
| 2026-01-16 | 68.64 | 68.64 | 68.48 | 68.48 | -0.192% | 743 | +18.359% |
| 2026-01-15 | 68.41 | 68.92 | 68.41 | 68.61 | +1.097% | 3,831 | +18.132% |
| 2026-01-14 | 67.86 | 67.87 | 67.62 | 67.87 | -0.377% | 4,389 | +19.428% |
| 2026-01-13 | 68.23 | 68.43 | 68.12 | 68.12 | -0.070% | 2,464 | +18.978% |
| 2026-01-12 | 67.65 | 68.17 | 67.65 | 68.17 | +0.117% | 2,614 | +18.895% |
| 2026-01-09 | 67.54 | 68.09 | 67.54 | 68.09 | +0.636% | 1,815 | +19.034% |
| 2026-01-08 | 67.28 | 67.78 | 67.28 | 67.66 | +0.352% | 5,023 | +19.791% |
| 2026-01-07 | 67.72 | 67.72 | 67.35 | 67.42 | -0.665% | 2,822 | +20.213% |
| 2026-01-06 | 66.80 | 67.87 | 66.80 | 67.87 | +1.699% | 4,346 | +19.413% |
| 2026-01-05 | 66.34 | 66.97 | 66.34 | 66.74 | +1.086% | 6,976 | +21.442% |
| 2026-01-02 | 65.82 | 66.11 | 65.68 | 66.02 | +1.107% | 6,082 | +22.761% |
| 2025-12-31 | 65.92 | 65.92 | 65.29 | 65.30 | -0.971% | 12,899 | +24.120% |
| 2025-12-30 | 66.54 | 66.54 | 65.94 | 65.94 | -1.346% | 3,087 | +22.915% |
| 2025-12-29 | 66.94 | 66.94 | 66.71 | 66.84 | -0.743% | 3,955 | +21.260% |
| 2025-12-26 | 67.25 | 67.34 | 67.10 | 67.34 | -0.015% | 5,419 | +20.360% |
| 2025-12-24 | 67.10 | 67.40 | 67.10 | 67.35 | +0.447% | 7,365 | +20.342% |
| 2025-12-23 | 66.99 | 67.13 | 66.98 | 67.05 | -0.432% | 2,301 | +20.881% |
| 2025-12-22 | 67.22 | 67.49 | 67.22 | 67.34 | +0.866% | 3,532 | +20.359% |
| 2025-12-19 | 66.33 | 66.81 | 66.33 | 66.76 | +0.800% | 17,466 | +21.401% |
| 2025-12-18 | 66.64 | 66.64 | 66.23 | 66.23 | +0.772% | 611 | +22.372% |
| 2025-12-17 | 66.49 | 66.81 | 65.73 | 65.73 | -0.923% | 2,392 | +23.317% |
| 2025-12-16 | 66.59 | 66.59 | 66.10 | 66.34 | -0.519% | 2,267 | +22.179% |
| 2025-12-15 | 66.86 | 66.86 | 66.66 | 66.68 | -0.507% | 4,913 | +21.545% |
| 2025-12-12 | 68.02 | 68.02 | 66.99 | 67.02 | -1.650% | 1,983 | +20.929% |
| 2025-12-11 | 67.93 | 68.22 | 67.57 | 68.15 | +0.756% | 3,063 | +18.934% |
| 2025-12-10 | 66.68 | 67.64 | 66.68 | 67.64 | +1.864% | 4,128 | +19.833% |
| 2025-12-09 | 66.44 | 66.69 | 66.39 | 66.40 | +0.107% | 5,873 | +22.067% |
| 2025-12-08 | 66.62 | 66.67 | 66.33 | 66.33 | -0.441% | 4,569 | +22.198% |
| 2025-12-05 | 66.45 | 66.83 | 66.44 | 66.62 | +0.219% | 5,309 | +21.659% |
| 2025-12-04 | 66.20 | 66.66 | 66.01 | 66.48 | +0.254% | 5,896 | +21.925% |
| 2025-12-03 | 65.56 | 66.31 | 65.56 | 66.31 | +1.084% | 6,249 | +22.235% |
| 2025-12-02 | 65.69 | 65.83 | 65.37 | 65.60 | +0.613% | 4,163 | +23.560% |
| 2025-12-01 | 64.93 | 65.64 | 64.68 | 65.20 | -0.458% | 23,244 | +24.318% |
| 2025-11-28 | 65.42 | 65.50 | 65.42 | 65.50 | +0.223% | 1,888 | +23.748% |
| 2025-11-26 | 65.34 | 65.64 | 65.34 | 65.35 | +1.064% | 7,490 | +24.024% |
| 2025-11-25 | 63.91 | 64.78 | 63.91 | 64.66 | +1.807% | 23,744 | +25.343% |
| 2025-11-24 | 62.84 | 63.65 | 62.84 | 63.52 | +1.251% | 21,427 | +27.608% |
| 2025-11-21 | 61.53 | 62.98 | 61.53 | 62.73 | +2.595% | 2,786 | +29.204% |
| 2025-11-20 | 63.20 | 63.20 | 61.14 | 61.14 | -1.718% | 4,562 | +32.556% |
| 2025-11-19 | 61.99 | 62.37 | 61.99 | 62.21 | +0.054% | 1,714 | +30.279% |
| 2025-11-18 | 62.19 | 62.19 | 61.70 | 62.18 | -0.104% | 2,021 | +30.349% |
| 2025-11-17 | 63.56 | 63.56 | 62.11 | 62.24 | -1.877% | 5,655 | +30.214% |
| 2025-11-14 | 62.99 | 63.65 | 62.99 | 63.43 | -0.265% | 3,770 | +27.769% |
| 2025-11-13 | 63.71 | 63.71 | 63.53 | 63.60 | -2.229% | 3,435 | +27.431% |
| 2025-11-12 | 65.54 | 65.54 | 65.05 | 65.05 | +0.268% | 5,855 | +24.590% |
| 2025-11-11 | 64.70 | 64.88 | 64.58 | 64.88 | +0.177% | 2,996 | +24.925% |
| 2025-11-10 | 64.70 | 64.94 | 64.60 | 64.77 | +1.388% | 4,573 | +25.145% |
| 2025-11-07 | 63.04 | 63.88 | 63.04 | 63.88 | +0.260% | 2,160 | +26.882% |
| 2025-11-06 | 64.24 | 64.24 | 63.60 | 63.71 | -1.417% | 12,712 | +27.212% |
| 2025-11-05 | 63.84 | 64.63 | 63.84 | 64.63 | +1.638% | 1,811 | +25.409% |
| 2025-11-04 | 64.02 | 64.02 | 63.59 | 63.59 | -1.533% | 2,872 | +27.464% |
| 2025-11-03 | 64.65 | 64.65 | 63.91 | 64.58 | -0.126% | 2,046 | +25.510% |
| 2025-10-31 | 64.32 | 64.67 | 64.22 | 64.66 | +0.691% | 2,165 | +25.352% |
| 2025-10-30 | 64.73 | 64.73 | 64.21 | 64.21 | -0.537% | 1,031 | +26.217% |
| 2025-10-29 | 65.16 | 65.39 | 64.27 | 64.56 | -0.725% | 2,876 | +25.540% |
| 2025-10-28 | 64.88 | 65.23 | 64.88 | 65.03 | -0.593% | 1,630 | +24.630% |
| 2025-10-27 | 65.56 | 65.63 | 65.22 | 65.42 | +0.439% | 4,754 | +23.891% |
| 2025-10-24 | 65.00 | 65.30 | 65.00 | 65.13 | +0.890% | 4,260 | +24.435% |
| 2025-10-23 | 64.26 | 64.64 | 64.26 | 64.56 | +1.032% | 1,969 | +25.543% |
| 2025-10-22 | 64.39 | 64.39 | 63.52 | 63.90 | -1.233% | 3,755 | +26.838% |
| 2025-10-21 | 64.62 | 64.71 | 64.62 | 64.70 | +0.510% | 27,593 | +25.274% |
| 2025-10-20 | 64.19 | 64.45 | 64.18 | 64.37 | +1.147% | 3,115 | +25.913% |
| 2025-10-17 | 63.43 | 63.67 | 63.25 | 63.64 | +0.082% | 3,008 | +27.358% |
| 2025-10-16 | 64.52 | 64.52 | 63.41 | 63.59 | -1.053% | 966 | +27.462% |
| 2025-10-15 | 64.56 | 64.56 | 63.77 | 64.26 | +0.691% | 2,381 | +26.120% |
| 2025-10-14 | 63.33 | 64.01 | 63.29 | 63.82 | +0.823% | 2,123 | +26.992% |
| 2025-10-13 | 62.67 | 63.38 | 62.67 | 63.30 | +2.358% | 2,022 | +28.037% |
| 2025-10-10 | 63.81 | 63.81 | 61.84 | 61.84 | -3.199% | 1,508 | +31.057% |
| 2025-10-09 | 63.99 | 64.02 | 63.74 | 63.89 | -0.729% | 2,090 | +26.864% |
| 2025-10-08 | 63.65 | 64.36 | 63.65 | 64.36 | +1.047% | 1,949 | +25.939% |
| 2025-10-07 | 64.50 | 64.50 | 63.63 | 63.69 | -1.336% | 2,575 | +27.258% |
| 2025-10-06 | 65.00 | 65.00 | 64.55 | 64.55 | +0.239% | 5,395 | +25.558% |
| 2025-10-03 | 64.61 | 64.73 | 64.40 | 64.40 | +0.242% | 3,388 | +25.859% |
| 2025-10-02 | 63.88 | 64.32 | 63.70 | 64.24 | +0.450% | 13,243 | +26.164% |
| 2025-10-01 | 63.25 | 63.98 | 63.25 | 63.95 | +0.423% | 5,049 | +26.731% |
| 2025-09-30 | 63.22 | 63.69 | 63.06 | 63.69 | +0.244% | 6,708 | +27.267% |
| 2025-09-29 | 63.58 | 63.69 | 63.18 | 63.53 | +0.220% | 6,355 | +27.578% |
| 2025-09-26 | 63.16 | 63.39 | 62.93 | 63.39 | +0.998% | 3,063 | +27.858% |
| 2025-09-25 | 62.65 | 62.91 | 62.65 | 62.76 | -0.759% | 1,887 | +29.134% |
| 2025-09-24 | 63.74 | 63.74 | 63.24 | 63.24 | -1.120% | 1,470 | +28.154% |
| 2025-09-23 | 64.52 | 64.53 | 63.87 | 63.96 | -0.585% | 4,400 | +26.718% |
| 2025-09-22 | 63.91 | 64.34 | 63.91 | 64.34 | +0.359% | 3,469 | +25.977% |
| 2025-09-19 | 64.19 | 64.19 | 64.11 | 64.11 | -0.874% | 2,146 | +26.429% |
| 2025-09-18 | 64.45 | 64.71 | 64.45 | 64.67 | +1.929% | 1,590 | +25.324% |
| 2025-09-17 | 63.52 | 64.00 | 63.45 | 63.45 | +0.044% | 2,087 | +27.741% |
| 2025-09-16 | 63.46 | 63.53 | 63.42 | 63.42 | -0.065% | 1,382 | +27.798% |
| 2025-09-15 | 63.37 | 63.49 | 63.37 | 63.46 | +0.137% | 899 | +27.715% |
| 2025-09-12 | 63.93 | 63.93 | 63.38 | 63.38 | -1.103% | 1,157 | +27.890% |
| 2025-09-11 | 63.16 | 64.08 | 63.16 | 64.08 | +1.888% | 3,419 | +26.480% |
| 2025-09-10 | 63.42 | 63.42 | 62.64 | 62.89 | -0.163% | 3,843 | +28.868% |
| 2025-09-09 | 63.52 | 63.52 | 62.67 | 63.00 | -0.612% | 1,654 | +28.658% |
| 2025-09-08 | 63.92 | 63.92 | 63.25 | 63.38 | -0.013% | 3,656 | +27.871% |
| 2025-09-05 | 63.49 | 63.49 | 63.06 | 63.39 | +0.376% | 2,711 | +27.854% |
| 2025-09-04 | 62.25 | 63.16 | 62.25 | 63.16 | +1.476% | 6,178 | +28.334% |
| 2025-09-03 | 62.26 | 62.29 | 62.24 | 62.24 | +0.004% | 1,340 | +30.229% |
| 2025-09-02 | 61.55 | 62.23 | 61.55 | 62.23 | -0.187% | 2,352 | +30.234% |
| 2025-08-29 | 62.67 | 62.77 | 62.33 | 62.35 | -0.730% | 1,083 | +29.990% |
| 2025-08-28 | 62.71 | 62.82 | 62.30 | 62.81 | +0.315% | 7,000 | +29.041% |
| 2025-08-27 | 61.93 | 62.61 | 61.70 | 62.61 | +1.028% | 4,474 | +29.447% |
| 2025-08-26 | 62.03 | 62.03 | 61.90 | 61.98 | +0.228% | 3,683 | +30.778% |
| 2025-08-25 | 62.06 | 62.16 | 61.83 | 61.83 | -0.904% | 3,757 | +31.076% |
| 2025-08-22 | 62.09 | 62.40 | 62.04 | 62.40 | +3.413% | 4,616 | +29.891% |
| 2025-08-21 | 60.45 | 60.46 | 60.14 | 60.34 | -0.396% | 2,818 | +34.324% |
| 2025-08-20 | 60.60 | 60.78 | 60.28 | 60.58 | -0.371% | 4,363 | +33.793% |
| 2025-08-19 | 61.03 | 61.10 | 60.67 | 60.80 | -0.075% | 13,476 | +33.297% |
| 2025-08-18 | 60.61 | 60.98 | 60.61 | 60.85 | +0.512% | 5,472 | +33.197% |
| 2025-08-15 | 60.84 | 60.84 | 60.51 | 60.54 | -0.440% | 6,543 | +33.879% |
| 2025-08-14 | 60.62 | 60.81 | 60.47 | 60.81 | -1.087% | 3,411 | +33.291% |
| 2025-08-13 | 60.57 | 61.48 | 60.30 | 61.48 | +2.239% | 30,146 | +31.842% |
| 2025-08-12 | 59.73 | 60.13 | 59.73 | 60.13 | +2.646% | 3,973 | +34.794% |
| 2025-08-11 | 58.64 | 59.25 | 58.58 | 58.58 | -0.521% | 8,480 | +38.360% |
| 2025-08-08 | 58.85 | 59.20 | 58.83 | 58.89 | +0.082% | 4,344 | +37.640% |
| 2025-08-07 | 60.50 | 60.51 | 58.51 | 58.84 | -0.651% | 7,376 | +37.752% |
| 2025-08-06 | 59.34 | 59.34 | 58.89 | 59.22 | -0.028% | 3,073 | +36.855% |
| 2025-08-05 | 59.37 | 59.37 | 58.91 | 59.24 | -0.051% | 4,402 | +36.817% |
| 2025-08-04 | 59.15 | 59.27 | 58.72 | 59.27 | +1.658% | 1,724 | +36.748% |
| 2025-08-01 | 58.20 | 58.38 | 57.97 | 58.30 | -1.426% | 9,921 | +39.015% |
| 2025-07-31 | 59.84 | 59.89 | 59.12 | 59.15 | -1.127% | 2,340 | +37.033% |
| 2025-07-30 | 60.38 | 60.50 | 59.57 | 59.82 | -0.476% | 4,243 | +35.489% |
| 2025-07-29 | 60.60 | 60.60 | 59.99 | 60.11 | -0.545% | 3,176 | +34.844% |
| 2025-07-28 | 59.85 | 60.52 | 59.85 | 60.44 | +0.031% | 3,298 | +34.110% |
| 2025-07-25 | 60.03 | 60.42 | 60.03 | 60.42 | +0.572% | 3,188 | +34.151% |
| 2025-07-24 | 60.67 | 60.67 | 60.02 | 60.07 | -0.872% | 4,178 | +34.918% |
| 2025-07-23 | 60.24 | 60.60 | 60.24 | 60.60 | +1.063% | 2,611 | +33.741% |
| 2025-07-22 | 59.66 | 60.03 | 59.60 | 59.97 | +1.064% | 2,843 | +35.162% |
| 2025-07-21 | 59.98 | 59.98 | 58.94 | 59.33 | -0.192% | 7,652 | +36.600% |
| 2025-07-18 | 59.81 | 59.81 | 59.45 | 59.45 | -0.274% | 985 | +36.338% |
| 2025-07-17 | 59.52 | 59.61 | 59.09 | 59.61 | +1.372% | 484 | +35.964% |
| 2025-07-16 | 58.79 | 58.97 | 58.43 | 58.80 | +0.128% | 11,021 | +37.829% |
| 2025-07-15 | 59.92 | 59.92 | 58.73 | 58.73 | -1.651% | 21,371 | +38.005% |
| 2025-07-14 | 59.42 | 59.76 | 59.42 | 59.72 | +0.126% | 1,764 | +35.727% |
| 2025-07-11 | 59.93 | 59.93 | 59.64 | 59.64 | -1.318% | 4,316 | +35.898% |
| 2025-07-10 | 60.26 | 60.76 | 60.26 | 60.44 | +0.277% | 5,365 | +34.107% |
| 2025-07-09 | 60.18 | 60.27 | 59.61 | 60.27 | +0.740% | 5,248 | +34.479% |
| 2025-07-08 | 59.57 | 60.13 | 59.57 | 59.83 | +0.907% | 5,947 | +35.473% |
| 2025-07-07 | 60.24 | 60.24 | 59.22 | 59.29 | -1.746% | 7,510 | +36.702% |
| 2025-07-03 | 60.01 | 60.49 | 60.01 | 60.34 | +1.196% | 1,944 | +34.315% |
| 2025-07-02 | 59.27 | 59.80 | 59.27 | 59.63 | +0.854% | 2,143 | +35.922% |
| 2025-07-01 | 58.45 | 59.67 | 58.45 | 59.12 | +1.712% | 4,906 | +37.083% |
| 2025-06-30 | 58.53 | 58.71 | 57.92 | 58.13 | -0.158% | 6,663 | +39.430% |
| 2025-06-27 | 58.27 | 58.57 | 57.92 | 58.22 | +0.142% | 3,178 | +39.209% |
| 2025-06-26 | 57.76 | 58.14 | 57.69 | 58.14 | +1.000% | 2,691 | +39.407% |
| 2025-06-25 | 57.77 | 57.87 | 57.56 | 57.56 | -0.913% | 2,970 | +40.801% |
| 2025-06-24 | 57.53 | 58.10 | 57.53 | 58.09 | +1.327% | 16,379 | +39.515% |
| 2025-06-23 | 56.55 | 57.33 | 56.18 | 57.33 | +1.224% | 3,649 | +41.367% |
| 2025-06-20 | 56.93 | 56.93 | 56.56 | 56.64 | -0.088% | 1,655 | +43.097% |
| 2025-06-18 | 56.70 | 57.07 | 56.61 | 56.69 | +0.150% | 2,475 | +42.971% |
| 2025-06-17 | 56.91 | 57.01 | 56.57 | 56.61 | -1.241% | 5,347 | +43.185% |
| 2025-06-16 | 55.23 | 57.32 | 55.23 | 57.32 | +1.451% | 3,883 | +41.408% |
| 2025-06-13 | 56.85 | 57.07 | 56.38 | 56.50 | -1.983% | 5,650 | +43.459% |
| 2025-06-12 | 57.44 | 57.73 | 57.44 | 57.64 | -0.283% | 3,164 | +40.615% |
| 2025-06-11 | 58.32 | 58.32 | 57.74 | 57.80 | -0.443% | 4,894 | +40.216% |
| 2025-06-10 | 57.99 | 58.13 | 57.23 | 58.06 | +0.002% | 3,090 | +39.595% |
| 2025-06-09 | 57.93 | 58.18 | 57.93 | 58.06 | +0.296% | 3,271 | +39.598% |
| 2025-06-06 | 57.78 | 57.94 | 57.64 | 57.89 | +1.043% | 3,079 | +40.011% |
| 2025-06-05 | 57.19 | 57.64 | 57.01 | 57.29 | -0.124% | 11,443 | +41.471% |
| 2025-06-04 | 57.46 | 57.58 | 57.36 | 57.36 | -0.092% | 6,240 | +41.296% |
| 2025-06-03 | 56.63 | 57.41 | 56.63 | 57.41 | +1.511% | 2,419 | +41.166% |
| 2025-06-02 | 56.50 | 56.56 | 56.04 | 56.56 | -0.326% | 3,174 | +43.300% |
| 2025-05-30 | 56.07 | 56.78 | 56.07 | 56.74 | -0.177% | 10,183 | +42.833% |
| 2025-05-29 | 56.93 | 56.93 | 56.58 | 56.85 | +0.369% | 4,815 | +42.580% |
| 2025-05-28 | 56.97 | 56.97 | 56.64 | 56.64 | -1.072% | 3,072 | +43.107% |
| 2025-05-27 | 56.31 | 57.25 | 56.26 | 57.25 | +2.541% | 11,094 | +41.573% |
| 2025-05-23 | 55.43 | 55.97 | 55.43 | 55.83 | -0.858% | 2,444 | +45.170% |
| 2025-05-22 | 55.73 | 56.49 | 55.73 | 56.31 | -0.222% | 9,391 | +43.924% |
| 2025-05-21 | 57.48 | 57.48 | 56.44 | 56.44 | -2.654% | 6,120 | +43.605% |
| 2025-05-20 | 58.09 | 58.10 | 57.84 | 57.98 | -0.158% | 4,382 | +39.794% |
| 2025-05-19 | 57.45 | 58.07 | 57.45 | 58.07 | -0.326% | 4,724 | +39.574% |
| 2025-05-16 | 57.71 | 58.32 | 57.53 | 58.26 | +0.766% | 4,997 | +39.118% |
| 2025-05-15 | 57.35 | 57.82 | 57.35 | 57.82 | +0.337% | 21,002 | +40.183% |
| 2025-05-14 | 57.94 | 57.94 | 57.60 | 57.62 | -0.357% | 2,370 | +40.656% |
| 2025-05-13 | 57.83 | 58.04 | 57.75 | 57.83 | +0.382% | 8,881 | +40.153% |
| 2025-05-12 | 57.40 | 57.63 | 57.11 | 57.61 | +4.176% | 4,705 | +40.688% |
| 2025-05-09 | 55.36 | 55.39 | 55.15 | 55.30 | +0.020% | 7,280 | +46.563% |
| 2025-05-08 | 54.82 | 55.77 | 54.82 | 55.29 | +1.592% | 5,872 | +46.591% |
| 2025-05-07 | 54.14 | 54.44 | 54.01 | 54.42 | +0.617% | 3,512 | +48.925% |
| 2025-05-06 | 54.03 | 54.47 | 53.94 | 54.09 | -0.934% | 4,783 | +49.844% |
| 2025-05-05 | 54.67 | 55.12 | 54.60 | 54.60 | -0.456% | 4,399 | +48.444% |
| 2025-05-02 | 54.17 | 54.93 | 54.17 | 54.85 | +2.084% | 1,527 | +47.767% |
| 2025-05-01 | 53.87 | 54.15 | 53.69 | 53.73 | +0.486% | 5,244 | +50.848% |
| 2025-04-30 | 52.29 | 53.47 | 52.29 | 53.47 | -0.205% | 11,895 | +51.581% |
| 2025-04-29 | 53.19 | 53.76 | 53.19 | 53.58 | +0.412% | 7,240 | +51.270% |
| 2025-04-28 | 53.34 | 53.47 | 52.83 | 53.36 | +0.357% | 8,923 | +51.894% |
| 2025-04-25 | 52.70 | 53.18 | 52.61 | 53.17 | +0.113% | 4,908 | +52.436% |
| 2025-04-24 | 52.02 | 53.11 | 52.02 | 53.11 | +2.260% | 6,182 | +52.609% |
| 2025-04-23 | 52.24 | 53.00 | 51.74 | 51.94 | +2.173% | 28,913 | +56.057% |
| 2025-04-22 | 50.08 | 50.83 | 49.99 | 50.83 | +2.620% | 11,924 | +59.448% |
| 2025-04-21 | 49.96 | 49.96 | 49.17 | 49.53 | -2.104% | 5,017 | +63.626% |
| 2025-04-17 | 50.42 | 50.74 | 50.30 | 50.60 | +0.860% | 2,714 | +60.183% |
| 2025-04-16 | 50.87 | 51.01 | 49.78 | 50.17 | -1.831% | 6,367 | +61.561% |
| 2025-04-15 | 51.17 | 51.26 | 50.98 | 51.10 | -0.071% | 2,207 | +58.602% |
| 2025-04-14 | 51.22 | 51.37 | 50.66 | 51.14 | 0.000% | 10,664 | +58.490% |