FCUS
Pinnacle Focused Opportunities ETF
stockNYSEETF
At CloseOct 2, 2026 1:12:06 PM EDT
43.87USD+0.023%(+0.01)1,491
FCUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.31 | 43.98 | 43.31 | 43.86 | +1.749% | 36,083 | 0.000% |
| 2026-10-01 | 42.33 | 43.20 | 42.32 | 43.11 | +1.923% | 12,735 | +1.749% |
| 2026-09-30 | 42.40 | 42.54 | 42.13 | 42.29 | +0.664% | 8,094 | +3.705% |
| 2026-09-29 | 41.91 | 42.05 | 41.88 | 42.01 | +0.433% | 36,643 | +4.394% |
| 2026-09-28 | 41.72 | 41.95 | 41.33 | 41.83 | -1.499% | 13,634 | +4.846% |
| 2026-09-25 | 42.48 | 42.63 | 42.16 | 42.47 | +0.401% | 6,972 | +3.274% |
| 2026-09-24 | 42.00 | 42.52 | 42.00 | 42.30 | +0.618% | 58,319 | +3.689% |
| 2026-09-23 | 42.28 | 42.28 | 41.72 | 42.04 | -0.164% | 10,309 | +4.329% |
| 2026-09-22 | 41.73 | 42.36 | 41.73 | 42.11 | +0.908% | 27,378 | +4.159% |
| 2026-09-21 | 40.96 | 41.88 | 40.96 | 41.73 | +3.477% | 42,014 | +5.104% |
| 2026-09-18 | 40.47 | 40.47 | 39.94 | 40.33 | +0.205% | 11,396 | +8.758% |
| 2026-09-17 | 39.99 | 40.30 | 39.98 | 40.25 | +3.929% | 2,825 | +8.981% |
| 2026-09-16 | 38.44 | 38.98 | 38.44 | 38.72 | +1.390% | 3,505 | +13.263% |
| 2026-09-15 | 37.81 | 38.24 | 37.81 | 38.19 | +0.910% | 3,399 | +14.837% |
| 2026-09-14 | 37.80 | 38.16 | 37.44 | 37.85 | -1.848% | 9,962 | +15.883% |
| 2026-09-11 | 38.36 | 38.77 | 38.36 | 38.56 | +1.540% | 83,331 | +13.742% |
| 2026-09-10 | 38.20 | 38.28 | 37.98 | 37.98 | -1.856% | 5,052 | +15.494% |
| 2026-09-09 | 38.63 | 38.84 | 38.63 | 38.69 | +1.547% | 7,245 | +13.350% |
| 2026-09-08 | 37.72 | 38.39 | 37.46 | 38.10 | +1.431% | 3,888 | +15.103% |
| 2026-09-04 | 37.01 | 37.57 | 37.01 | 37.57 | +1.970% | 3,143 | +16.750% |
| 2026-09-03 | 36.25 | 36.84 | 35.73 | 36.84 | +1.534% | 7,872 | +19.050% |
| 2026-09-02 | 36.10 | 36.29 | 35.83 | 36.29 | +0.199% | 6,962 | +20.876% |
| 2026-09-01 | 36.48 | 36.48 | 35.97 | 36.21 | -1.515% | 63,124 | +21.116% |
| 2026-08-31 | 36.83 | 36.96 | 36.55 | 36.77 | +0.391% | 7,387 | +19.282% |
| 2026-08-28 | 37.27 | 37.38 | 36.59 | 36.63 | -2.506% | 7,846 | +19.749% |
| 2026-08-27 | 38.07 | 38.07 | 37.32 | 37.57 | +0.576% | 7,546 | +16.747% |
| 2026-08-26 | 36.67 | 37.43 | 36.67 | 37.35 | +1.286% | 16,329 | +17.420% |
| 2026-08-25 | 37.00 | 37.24 | 36.81 | 36.88 | +1.027% | 11,139 | +18.930% |
| 2026-08-24 | 36.74 | 36.74 | 36.16 | 36.50 | -2.940% | 10,099 | +20.152% |
| 2026-08-21 | 37.47 | 37.61 | 37.31 | 37.61 | +0.318% | 8,252 | +16.619% |
| 2026-08-20 | 37.38 | 37.88 | 37.34 | 37.49 | -0.071% | 13,684 | +16.991% |
| 2026-08-19 | 39.20 | 39.20 | 37.41 | 37.52 | -3.322% | 9,144 | +16.907% |
| 2026-08-18 | 39.60 | 39.91 | 38.61 | 38.81 | -4.723% | 24,156 | +13.023% |
| 2026-08-17 | 40.28 | 40.91 | 40.28 | 40.73 | +2.364% | 18,130 | +7.685% |
| 2026-08-14 | 39.42 | 39.79 | 39.06 | 39.79 | +1.843% | 14,072 | +10.231% |
| 2026-08-13 | 38.15 | 39.29 | 38.15 | 39.07 | +2.204% | 14,440 | +12.263% |
| 2026-08-12 | 38.00 | 38.41 | 37.64 | 38.23 | +3.387% | 9,418 | +14.737% |
| 2026-08-11 | 36.94 | 37.10 | 36.77 | 36.97 | +0.051% | 3,762 | +18.623% |
| 2026-08-10 | 37.10 | 37.34 | 36.96 | 36.96 | -0.033% | 6,375 | +18.683% |
| 2026-08-07 | 37.11 | 37.11 | 36.30 | 36.97 | +0.631% | 5,100 | +18.644% |
| 2026-08-06 | 36.03 | 37.33 | 36.03 | 36.74 | -1.008% | 13,123 | +19.392% |
| 2026-08-05 | 37.85 | 38.30 | 37.11 | 37.11 | -3.018% | 11,792 | +18.189% |
| 2026-08-04 | 37.51 | 38.50 | 37.31 | 38.26 | +4.009% | 28,649 | +14.622% |
| 2026-08-03 | 34.81 | 36.95 | 34.81 | 36.79 | +2.138% | 26,205 | +19.217% |
| 2026-07-31 | 37.69 | 37.82 | 35.74 | 36.02 | +0.981% | 21,606 | +21.766% |
| 2026-07-30 | 34.06 | 35.67 | 34.06 | 35.67 | +10.195% | 17,290 | +22.960% |
| 2026-07-29 | 34.11 | 34.34 | 32.28 | 32.37 | -3.890% | 59,709 | +35.496% |
| 2026-07-28 | 34.64 | 34.64 | 32.69 | 33.68 | -6.504% | 56,961 | +30.226% |
| 2026-07-27 | 37.09 | 37.22 | 34.95 | 36.02 | -1.952% | 18,273 | +21.756% |
| 2026-07-24 | 38.55 | 38.76 | 36.56 | 36.74 | -5.553% | 21,749 | +19.379% |
| 2026-07-23 | 38.58 | 39.76 | 38.58 | 38.90 | +0.026% | 9,304 | +12.751% |
| 2026-07-22 | 38.26 | 39.44 | 38.26 | 38.89 | -0.147% | 13,015 | +12.780% |
| 2026-07-21 | 38.18 | 38.95 | 37.93 | 38.95 | +6.705% | 9,906 | +12.614% |
| 2026-07-20 | 37.20 | 37.50 | 36.50 | 36.50 | +0.137% | 28,236 | +20.164% |
| 2026-07-17 | 35.05 | 36.96 | 34.78 | 36.45 | +1.166% | 9,017 | +20.329% |
| 2026-07-16 | 37.47 | 37.47 | 35.91 | 36.03 | -6.162% | 47,435 | +21.732% |
| 2026-07-15 | 39.79 | 40.19 | 37.09 | 38.40 | -3.492% | 42,757 | +14.231% |
| 2026-07-14 | 39.95 | 40.21 | 39.46 | 39.79 | +3.258% | 6,627 | +10.242% |
| 2026-07-13 | 39.18 | 39.18 | 38.30 | 38.53 | -3.540% | 33,910 | +13.833% |
| 2026-07-10 | 39.97 | 40.22 | 39.62 | 39.94 | -1.369% | 5,459 | +9.804% |
| 2026-07-09 | 40.79 | 41.28 | 40.50 | 40.50 | +2.814% | 6,864 | +8.300% |
| 2026-07-08 | 38.79 | 39.39 | 38.41 | 39.39 | +2.047% | 12,865 | +11.348% |
| 2026-07-07 | 39.18 | 39.40 | 37.76 | 38.60 | -5.090% | 59,373 | +13.627% |
| 2026-07-06 | 40.48 | 41.77 | 40.48 | 40.67 | +2.547% | 13,980 | +7.844% |
| 2026-07-02 | 43.13 | 43.29 | 39.15 | 39.66 | -7.981% | 53,908 | +10.590% |
| 2026-07-01 | 43.25 | 43.96 | 43.06 | 43.10 | -3.872% | 15,740 | +1.763% |
| 2026-06-30 | 44.21 | 44.94 | 44.21 | 44.84 | +2.309% | 16,205 | -2.177% |
| 2026-06-29 | 43.22 | 43.92 | 42.08 | 43.82 | +2.011% | 21,960 | +0.082% |
| 2026-06-26 | 44.01 | 44.01 | 42.90 | 42.96 | -4.724% | 37,008 | +2.095% |
| 2026-06-25 | 45.73 | 45.73 | 44.01 | 45.09 | +2.594% | 11,013 | -2.728% |
| 2026-06-24 | 44.20 | 44.68 | 43.47 | 43.95 | -2.181% | 10,770 | -0.205% |
| 2026-06-23 | 44.31 | 45.31 | 44.02 | 44.93 | -3.771% | 28,871 | -2.381% |
| 2026-06-22 | 46.37 | 46.73 | 46.00 | 46.69 | +2.056% | 17,886 | -6.062% |
| 2026-06-18 | 45.76 | 45.81 | 45.20 | 45.75 | +2.578% | 21,803 | -4.131% |
| 2026-06-17 | 44.97 | 45.72 | 44.60 | 44.60 | +0.473% | 7,382 | -1.659% |
| 2026-06-16 | 45.53 | 46.03 | 44.39 | 44.39 | -2.654% | 11,965 | -1.194% |
| 2026-06-15 | 45.58 | 45.77 | 45.20 | 45.60 | +1.514% | 28,752 | -3.816% |
| 2026-06-12 | 44.01 | 45.22 | 44.01 | 44.92 | +1.744% | 97,711 | -2.360% |
| 2026-06-11 | 43.01 | 44.15 | 43.01 | 44.15 | +4.300% | 16,085 | -0.657% |
| 2026-06-10 | 42.27 | 43.70 | 42.27 | 42.33 | -1.200% | 6,456 | +3.614% |
| 2026-06-09 | 44.43 | 44.43 | 41.25 | 42.84 | -2.649% | 12,755 | +2.371% |
| 2026-06-08 | 44.09 | 44.12 | 43.48 | 44.01 | +2.325% | 8,429 | -0.341% |
| 2026-06-05 | 45.09 | 45.09 | 42.69 | 43.01 | -6.885% | 42,058 | +1.976% |
| 2026-06-04 | 45.51 | 46.65 | 44.89 | 46.19 | -1.911% | 47,844 | -5.044% |
| 2026-06-03 | 46.97 | 47.49 | 46.53 | 47.09 | +0.900% | 28,326 | -6.859% |
| 2026-06-02 | 45.43 | 46.67 | 45.43 | 46.67 | +3.207% | 16,280 | -6.021% |
| 2026-06-01 | 44.54 | 45.59 | 44.54 | 45.22 | +1.270% | 15,874 | -3.008% |
| 2026-05-29 | 45.21 | 45.21 | 44.10 | 44.65 | -0.417% | 15,240 | -1.776% |
| 2026-05-28 | 45.70 | 47.20 | 44.52 | 44.84 | -0.333% | 7,559 | -2.186% |
| 2026-05-27 | 45.70 | 45.70 | 44.10 | 44.99 | -0.859% | 48,918 | -2.512% |
| 2026-05-26 | 45.35 | 45.81 | 44.98 | 45.38 | +2.800% | 29,564 | -3.349% |
| 2026-05-22 | 44.50 | 44.54 | 44.10 | 44.14 | +0.214% | 108,462 | -0.644% |
| 2026-05-21 | 43.17 | 44.07 | 43.17 | 44.05 | +2.513% | 29,562 | -0.431% |
| 2026-05-20 | 43.04 | 43.26 | 42.81 | 42.97 | +1.512% | 16,636 | +2.071% |
| 2026-05-19 | 41.62 | 42.81 | 40.92 | 42.33 | +0.213% | 12,877 | +3.614% |
| 2026-05-18 | 45.12 | 45.12 | 41.68 | 42.24 | -3.606% | 19,948 | +3.835% |
| 2026-05-15 | 43.66 | 44.00 | 43.17 | 43.82 | -2.340% | 16,534 | +0.091% |
| 2026-05-14 | 44.65 | 45.18 | 44.65 | 44.87 | -0.089% | 18,324 | -2.251% |
| 2026-05-13 | 45.65 | 45.65 | 44.08 | 44.91 | +0.496% | 22,221 | -2.338% |
| 2026-05-12 | 44.62 | 44.84 | 43.35 | 44.69 | -2.171% | 42,965 | -1.854% |
| 2026-05-11 | 44.41 | 45.83 | 44.41 | 45.68 | +4.739% | 43,388 | -3.984% |
| 2026-05-08 | 43.01 | 43.71 | 42.95 | 43.61 | +3.121% | 49,084 | +0.566% |
| 2026-05-07 | 43.78 | 43.78 | 42.05 | 42.29 | -3.307% | 9,723 | +3.704% |
| 2026-05-06 | 43.80 | 43.83 | 42.52 | 43.74 | +0.204% | 28,304 | +0.274% |
| 2026-05-05 | 43.08 | 44.04 | 43.08 | 43.65 | +2.674% | 32,117 | +0.479% |
| 2026-05-04 | 42.33 | 42.60 | 42.17 | 42.51 | +1.482% | 21,979 | +3.166% |
| 2026-05-01 | 43.66 | 43.66 | 41.38 | 41.89 | +1.134% | 111,491 | +4.695% |
| 2026-04-30 | 40.67 | 41.43 | 40.65 | 41.42 | +3.472% | 18,562 | +5.882% |
| 2026-04-29 | 40.23 | 40.31 | 39.91 | 40.03 | +1.634% | 40,488 | +9.559% |
| 2026-04-28 | 39.67 | 39.77 | 39.04 | 39.39 | -2.534% | 4,935 | +11.349% |
| 2026-04-27 | 40.12 | 40.41 | 39.59 | 40.41 | +0.731% | 13,473 | +8.528% |
| 2026-04-24 | 40.36 | 40.38 | 40.09 | 40.12 | +0.285% | 24,830 | +9.321% |
| 2026-04-23 | 40.12 | 40.38 | 39.85 | 40.01 | +0.055% | 10,087 | +9.632% |
| 2026-04-22 | 39.76 | 40.00 | 39.28 | 39.98 | +1.638% | 19,171 | +9.693% |
| 2026-04-21 | 39.56 | 39.60 | 39.17 | 39.34 | -0.203% | 20,305 | +11.490% |
| 2026-04-20 | 39.08 | 39.51 | 38.82 | 39.42 | +1.077% | 36,354 | +11.263% |
| 2026-04-17 | 39.43 | 39.43 | 38.59 | 39.00 | -0.915% | 14,983 | +12.462% |
| 2026-04-16 | 38.97 | 39.39 | 38.62 | 39.36 | +1.863% | 102,886 | +11.433% |
| 2026-04-15 | 38.83 | 38.93 | 38.25 | 38.64 | -0.915% | 10,929 | +13.509% |
| 2026-04-14 | 39.15 | 39.17 | 38.52 | 39.00 | +0.560% | 19,549 | +12.470% |
| 2026-04-13 | 38.45 | 38.86 | 38.40 | 38.78 | +1.469% | 6,568 | +13.100% |
| 2026-04-10 | 38.07 | 38.50 | 38.05 | 38.22 | +0.588% | 18,465 | +14.761% |
| 2026-04-09 | 37.91 | 38.26 | 37.78 | 37.99 | +0.500% | 26,061 | +15.436% |
| 2026-04-08 | 37.78 | 38.10 | 37.48 | 37.81 | +1.398% | 50,258 | +16.014% |
| 2026-04-07 | 36.86 | 37.39 | 36.79 | 37.28 | +0.362% | 4,144 | +17.636% |
| 2026-04-06 | 37.33 | 37.36 | 36.70 | 37.15 | +0.540% | 27,047 | +18.062% |
| 2026-04-02 | 35.98 | 37.00 | 35.98 | 36.95 | +0.646% | 38,619 | +18.700% |
| 2026-04-01 | 36.33 | 37.11 | 36.33 | 36.71 | +2.126% | 30,969 | +19.467% |
| 2026-03-31 | 34.74 | 35.96 | 34.74 | 35.95 | +5.330% | 31,937 | +22.006% |
| 2026-03-30 | 35.96 | 35.96 | 33.95 | 34.13 | -3.707% | 17,422 | +28.509% |
| 2026-03-27 | 34.95 | 35.86 | 34.95 | 35.44 | +0.523% | 52,030 | +23.745% |
| 2026-03-26 | 36.49 | 36.49 | 35.22 | 35.26 | -5.402% | 14,935 | +24.392% |
| 2026-03-25 | 37.55 | 37.69 | 37.20 | 37.27 | +0.481% | 35,437 | +17.673% |
| 2026-03-24 | 37.00 | 37.20 | 36.84 | 37.09 | +1.937% | 27,653 | +18.239% |
| 2026-03-23 | 36.19 | 37.52 | 35.85 | 36.39 | +1.794% | 44,088 | +20.529% |
| 2026-03-20 | 37.57 | 37.74 | 35.00 | 35.75 | -4.774% | 23,289 | +22.691% |
| 2026-03-19 | 35.40 | 37.80 | 35.38 | 37.54 | +1.020% | 20,237 | +16.834% |
| 2026-03-18 | 37.16 | 37.63 | 36.90 | 37.16 | -0.717% | 141,527 | +18.025% |
| 2026-03-17 | 36.81 | 37.43 | 36.28 | 37.43 | +2.734% | 27,349 | +17.179% |
| 2026-03-16 | 36.25 | 37.00 | 36.20 | 36.43 | +3.115% | 25,462 | +20.382% |
| 2026-03-13 | 36.00 | 36.45 | 35.08 | 35.33 | -0.477% | 6,254 | +24.133% |
| 2026-03-12 | 36.00 | 36.00 | 35.20 | 35.50 | -3.047% | 15,990 | +23.541% |
| 2026-03-11 | 36.70 | 37.06 | 36.37 | 36.62 | +0.240% | 17,387 | +19.777% |
| 2026-03-10 | 36.10 | 37.74 | 36.10 | 36.53 | +2.188% | 55,907 | +20.064% |
| 2026-03-09 | 33.23 | 36.00 | 33.23 | 35.75 | +5.609% | 23,532 | +22.690% |
| 2026-03-06 | 34.81 | 35.45 | 33.85 | 33.85 | -5.861% | 20,356 | +29.572% |
| 2026-03-05 | 36.69 | 36.92 | 35.28 | 35.96 | -4.065% | 11,674 | +21.978% |
| 2026-03-04 | 37.88 | 37.92 | 37.22 | 37.48 | +1.431% | 28,896 | +17.019% |
| 2026-03-03 | 37.63 | 37.63 | 36.06 | 36.95 | -6.459% | 31,851 | +18.694% |
| 2026-03-02 | 38.72 | 39.54 | 38.51 | 39.50 | +0.903% | 20,674 | +11.028% |
| 2026-02-27 | 38.71 | 42.46 | 38.71 | 39.15 | -0.596% | 8,724 | +12.031% |
| 2026-02-26 | 39.67 | 39.67 | 38.30 | 39.38 | -1.093% | 14,779 | +11.363% |
| 2026-02-25 | 39.69 | 40.20 | 39.69 | 39.82 | +2.025% | 49,581 | +10.146% |
| 2026-02-24 | 38.89 | 39.36 | 38.89 | 39.03 | +0.731% | 37,624 | +12.377% |
| 2026-02-23 | 38.76 | 38.93 | 38.53 | 38.75 | -0.280% | 12,984 | +13.198% |
| 2026-02-20 | 38.29 | 39.13 | 38.29 | 38.86 | +0.892% | 28,223 | +12.881% |
| 2026-02-19 | 37.98 | 38.54 | 37.98 | 38.51 | -0.238% | 6,871 | +13.888% |
| 2026-02-18 | 38.21 | 39.11 | 38.19 | 38.60 | +1.723% | 20,097 | +13.617% |
| 2026-02-17 | 37.36 | 38.38 | 37.06 | 37.95 | +0.104% | 16,730 | +15.575% |
| 2026-02-13 | 36.66 | 38.34 | 36.66 | 37.91 | +1.421% | 9,152 | +15.695% |
| 2026-02-12 | 38.88 | 38.90 | 37.17 | 37.38 | -2.588% | 7,430 | +17.339% |
| 2026-02-11 | 38.46 | 38.60 | 37.63 | 38.37 | +2.313% | 23,050 | +14.302% |
| 2026-02-10 | 37.62 | 37.90 | 37.28 | 37.50 | -1.611% | 14,038 | +16.947% |
| 2026-02-09 | 37.31 | 38.34 | 37.31 | 38.12 | +2.056% | 20,410 | +15.063% |
| 2026-02-06 | 36.58 | 37.35 | 36.23 | 37.35 | +5.006% | 17,702 | +17.428% |
| 2026-02-05 | 35.27 | 36.49 | 35.00 | 35.57 | -1.421% | 30,113 | +23.306% |
| 2026-02-04 | 37.55 | 37.55 | 35.17 | 36.08 | -4.751% | 23,129 | +21.554% |
| 2026-02-03 | 37.62 | 38.00 | 37.32 | 37.88 | +2.026% | 15,872 | +15.780% |
| 2026-02-02 | 36.12 | 37.39 | 36.12 | 37.13 | +2.493% | 11,997 | +18.125% |
| 2026-01-30 | 37.53 | 37.53 | 36.23 | 36.23 | -3.576% | 17,216 | +21.071% |
| 2026-01-29 | 38.17 | 38.26 | 37.33 | 37.57 | -1.752% | 100,505 | +16.741% |
| 2026-01-28 | 38.18 | 38.46 | 38.00 | 38.24 | +1.712% | 6,770 | +14.697% |
| 2026-01-27 | 37.13 | 37.66 | 36.97 | 37.60 | +2.086% | 7,116 | +16.661% |
| 2026-01-26 | 37.18 | 38.89 | 36.77 | 36.83 | -1.016% | 90,723 | +19.094% |
| 2026-01-23 | 37.73 | 37.73 | 37.04 | 37.21 | -1.259% | 40,955 | +17.884% |
| 2026-01-22 | 37.70 | 37.90 | 37.24 | 37.68 | +1.233% | 27,767 | +16.400% |
| 2026-01-21 | 37.05 | 37.35 | 36.57 | 37.22 | +1.797% | 35,797 | +17.835% |
| 2026-01-20 | 35.73 | 36.65 | 35.73 | 36.56 | +1.097% | 26,002 | +19.952% |
| 2026-01-16 | 36.21 | 36.34 | 35.96 | 36.17 | +0.897% | 25,207 | +21.267% |
| 2026-01-15 | 36.22 | 36.42 | 35.84 | 35.85 | +0.583% | 23,107 | +22.355% |
| 2026-01-14 | 35.68 | 35.73 | 35.38 | 35.64 | -0.832% | 10,314 | +23.068% |
| 2026-01-13 | 36.00 | 36.21 | 35.94 | 35.94 | +0.282% | 18,482 | +22.044% |
| 2026-01-12 | 35.20 | 35.85 | 35.20 | 35.84 | +1.854% | 2,294 | +22.389% |
| 2026-01-09 | 34.85 | 35.20 | 34.85 | 35.18 | +3.549% | 20,038 | +24.658% |
| 2026-01-08 | 34.06 | 34.06 | 33.81 | 33.98 | -1.176% | 1,467 | +29.082% |
| 2026-01-07 | 34.35 | 34.50 | 34.29 | 34.38 | -0.325% | 5,343 | +27.563% |
| 2026-01-06 | 33.31 | 34.50 | 33.31 | 34.49 | +4.356% | 5,628 | +27.149% |
| 2026-01-05 | 32.78 | 33.06 | 32.78 | 33.06 | +0.751% | 3,428 | +32.688% |
| 2026-01-02 | 32.00 | 32.81 | 32.00 | 32.81 | +4.553% | 33,889 | +33.684% |
| 2025-12-31 | 31.52 | 31.52 | 31.36 | 31.38 | -0.906% | 649 | +39.770% |
| 2025-12-30 | 31.91 | 31.91 | 31.67 | 31.67 | -0.581% | 25,302 | +38.504% |
| 2025-12-29 | 31.66 | 31.85 | 31.66 | 31.85 | -4.817% | 4,510 | +37.700% |
| 2025-12-26 | 33.51 | 33.51 | 33.46 | 33.46 | -0.231% | 459 | +31.067% |
| 2025-12-24 | 33.53 | 33.54 | 33.53 | 33.54 | +0.456% | 201 | +30.764% |
| 2025-12-23 | 33.20 | 33.39 | 33.20 | 33.39 | +0.267% | 1,740 | +31.361% |
| 2025-12-22 | 33.45 | 33.45 | 33.12 | 33.30 | +0.963% | 4,219 | +31.712% |
| 2025-12-19 | 32.31 | 33.01 | 32.31 | 32.98 | +4.137% | 6,574 | +32.980% |
| 2025-12-18 | 32.09 | 32.09 | 31.67 | 31.67 | +1.757% | 5,229 | +38.481% |
| 2025-12-17 | 32.25 | 32.26 | 31.13 | 31.13 | -2.778% | 2,840 | +40.915% |
| 2025-12-16 | 32.21 | 32.21 | 31.75 | 32.01 | -0.237% | 20,294 | +37.001% |
| 2025-12-15 | 32.76 | 32.76 | 32.09 | 32.09 | -0.919% | 21,174 | +36.677% |
| 2025-12-12 | 33.44 | 33.44 | 32.37 | 32.39 | -4.418% | 31,395 | +35.421% |
| 2025-12-11 | 33.43 | 33.94 | 32.90 | 33.89 | +1.275% | 18,539 | +29.437% |
| 2025-12-10 | 33.10 | 33.46 | 32.86 | 33.46 | +1.418% | 880 | +31.087% |
| 2025-12-09 | 32.92 | 33.06 | 32.92 | 32.99 | -0.207% | 946 | +32.946% |
| 2025-12-08 | 33.06 | 33.06 | 33.06 | 33.06 | +0.257% | 527 | +32.671% |
| 2025-12-05 | 32.63 | 33.03 | 32.63 | 32.97 | +1.078% | 3,588 | +33.011% |
| 2025-12-04 | 31.96 | 32.67 | 31.96 | 32.62 | +1.153% | 1,467 | +34.445% |
| 2025-12-03 | 32.08 | 32.25 | 32.08 | 32.25 | -0.451% | 5,027 | +35.996% |
| 2025-12-02 | 32.90 | 33.07 | 32.40 | 32.40 | +0.270% | 6,989 | +35.382% |
| 2025-12-01 | 32.18 | 32.44 | 32.18 | 32.31 | -1.485% | 15,985 | +35.747% |
| 2025-11-28 | 32.79 | 32.84 | 32.76 | 32.80 | +1.853% | 1,101 | +33.731% |
| 2025-11-26 | 31.84 | 32.42 | 31.78 | 32.20 | +2.499% | 6,800 | +36.209% |
| 2025-11-25 | 30.05 | 31.42 | 30.05 | 31.42 | +1.039% | 942 | +39.613% |
| 2025-11-24 | 30.55 | 31.09 | 30.55 | 31.09 | +5.733% | 3,277 | +41.063% |
| 2025-11-21 | 28.95 | 29.41 | 28.33 | 29.41 | +0.935% | 29,410 | +49.150% |
| 2025-11-20 | 32.19 | 32.19 | 29.13 | 29.13 | -6.189% | 51,477 | +50.544% |
| 2025-11-19 | 30.71 | 31.33 | 30.67 | 31.06 | +1.525% | 3,140 | +41.226% |
| 2025-11-18 | 30.35 | 30.74 | 30.25 | 30.59 | -1.998% | 8,016 | +43.380% |
| 2025-11-17 | 31.77 | 31.81 | 30.90 | 31.21 | -1.443% | 4,694 | +40.515% |
| 2025-11-14 | 30.52 | 32.14 | 30.52 | 31.67 | +0.127% | 7,164 | +38.488% |
| 2025-11-13 | 33.50 | 33.50 | 31.37 | 31.63 | -7.034% | 265,832 | +38.664% |
| 2025-11-12 | 34.49 | 34.49 | 33.95 | 34.02 | +0.008% | 1,149 | +28.909% |
| 2025-11-11 | 34.57 | 34.57 | 34.02 | 34.02 | -3.034% | 1,031 | +28.919% |
| 2025-11-10 | 35.29 | 35.29 | 34.59 | 35.09 | +3.523% | 219,598 | +25.007% |
| 2025-11-07 | 32.22 | 33.89 | 32.12 | 33.89 | +0.884% | 6,899 | +29.411% |
| 2025-11-06 | 34.91 | 34.91 | 33.55 | 33.59 | -3.212% | 15,523 | +30.555% |
| 2025-11-05 | 34.33 | 35.13 | 34.20 | 34.71 | +3.272% | 9,581 | +26.361% |
| 2025-11-04 | 34.11 | 34.67 | 33.55 | 33.61 | -5.061% | 14,005 | +30.495% |
| 2025-11-03 | 35.39 | 35.52 | 34.80 | 35.40 | +1.100% | 15,243 | +23.891% |
| 2025-10-31 | 35.21 | 35.47 | 34.49 | 35.02 | +1.919% | 15,670 | +25.255% |
| 2025-10-30 | 34.85 | 35.01 | 34.20 | 34.36 | -2.671% | 11,745 | +27.658% |
| 2025-10-29 | 34.56 | 35.51 | 34.56 | 35.30 | +4.161% | 37,233 | +24.249% |
| 2025-10-28 | 33.75 | 34.06 | 33.63 | 33.89 | +0.371% | 23,491 | +29.419% |
| 2025-10-27 | 34.20 | 34.20 | 33.55 | 33.76 | +0.976% | 24,243 | +29.898% |
| 2025-10-24 | 33.14 | 33.57 | 33.14 | 33.44 | +4.430% | 67,941 | +31.166% |
| 2025-10-23 | 31.27 | 32.37 | 31.27 | 32.02 | +3.630% | 21,832 | +36.977% |
| 2025-10-22 | 31.78 | 31.82 | 30.08 | 30.90 | -3.501% | 10,205 | +41.949% |
| 2025-10-21 | 32.12 | 32.21 | 31.89 | 32.02 | -2.133% | 3,320 | +36.980% |
| 2025-10-20 | 32.99 | 33.01 | 32.70 | 32.72 | +1.130% | 16,837 | +34.058% |
| 2025-10-17 | 32.20 | 32.40 | 32.02 | 32.35 | -1.272% | 5,359 | +35.573% |
| 2025-10-16 | 33.16 | 33.37 | 32.58 | 32.77 | -0.233% | 18,264 | +33.848% |
| 2025-10-15 | 33.44 | 33.54 | 32.33 | 32.84 | +0.763% | 4,407 | +33.537% |
| 2025-10-14 | 32.81 | 33.10 | 32.60 | 32.60 | -1.526% | 22,348 | +34.556% |
| 2025-10-13 | 32.76 | 33.13 | 32.51 | 33.10 | +5.243% | 5,844 | +32.503% |
| 2025-10-10 | 32.99 | 33.00 | 31.45 | 31.45 | -4.202% | 2,598 | +39.451% |
| 2025-10-09 | 32.90 | 32.96 | 32.76 | 32.83 | -0.524% | 3,503 | +33.591% |
| 2025-10-08 | 32.66 | 33.00 | 32.66 | 33.00 | +1.824% | 3,294 | +32.891% |
| 2025-10-07 | 33.00 | 33.00 | 32.16 | 32.41 | -1.152% | 7,946 | +35.315% |
| 2025-10-06 | 33.34 | 33.34 | 32.79 | 32.79 | +0.568% | 10,143 | +33.757% |
| 2025-10-03 | 32.96 | 33.02 | 32.59 | 32.61 | -0.341% | 9,562 | +34.516% |
| 2025-10-02 | 32.55 | 32.72 | 32.23 | 32.72 | +1.845% | 15,968 | +34.058% |
| 2025-10-01 | 31.82 | 32.12 | 31.82 | 32.12 | +1.102% | 8,813 | +36.531% |
| 2025-09-30 | 31.32 | 31.77 | 31.14 | 31.77 | +1.236% | 2,710 | +38.035% |
| 2025-09-29 | 31.50 | 31.51 | 31.28 | 31.39 | +1.962% | 14,116 | +39.741% |
| 2025-09-26 | 30.52 | 30.78 | 30.52 | 30.78 | +0.509% | 710 | +42.483% |
| 2025-09-25 | 29.91 | 30.73 | 29.91 | 30.63 | -1.689% | 5,203 | +43.208% |
| 2025-09-24 | 31.72 | 31.75 | 31.15 | 31.15 | -3.212% | 6,585 | +40.789% |
| 2025-09-23 | 32.32 | 32.33 | 32.00 | 32.19 | -0.446% | 2,879 | +36.267% |
| 2025-09-22 | 31.87 | 32.33 | 31.82 | 32.33 | +0.407% | 13,203 | +35.660% |
| 2025-09-19 | 31.70 | 32.20 | 31.57 | 32.20 | +2.645% | 3,222 | +36.211% |
| 2025-09-18 | 31.20 | 31.67 | 31.19 | 31.37 | +2.811% | 43,793 | +39.813% |
| 2025-09-17 | 30.27 | 30.51 | 30.00 | 30.51 | +0.440% | 2,669 | +43.743% |
| 2025-09-16 | 30.11 | 30.38 | 30.00 | 30.38 | +0.520% | 7,330 | +44.376% |
| 2025-09-15 | 29.96 | 30.22 | 29.96 | 30.22 | +1.594% | 5,822 | +45.127% |
| 2025-09-12 | 29.68 | 29.75 | 29.48 | 29.75 | +0.155% | 2,767 | +47.441% |
| 2025-09-11 | 29.45 | 29.84 | 29.45 | 29.70 | +1.690% | 5,290 | +47.670% |
| 2025-09-10 | 29.05 | 29.25 | 29.05 | 29.21 | +2.333% | 2,815 | +50.165% |
| 2025-09-09 | 28.27 | 28.54 | 28.18 | 28.54 | +0.791% | 2,374 | +53.668% |
| 2025-09-08 | 28.30 | 28.38 | 28.25 | 28.32 | +1.408% | 2,052 | +54.884% |
| 2025-09-05 | 27.21 | 27.95 | 27.21 | 27.92 | +1.052% | 5,027 | +57.064% |
| 2025-09-04 | 27.38 | 27.63 | 27.38 | 27.63 | +1.942% | 2,551 | +58.716% |
| 2025-09-03 | 27.43 | 27.43 | 27.04 | 27.11 | -0.562% | 6,216 | +61.798% |
| 2025-09-02 | 27.14 | 27.30 | 26.97 | 27.26 | -0.466% | 27,157 | +60.889% |
| 2025-08-29 | 27.92 | 27.92 | 27.33 | 27.39 | -2.557% | 5,680 | +60.139% |
| 2025-08-28 | 27.84 | 28.17 | 27.84 | 28.11 | +2.082% | 3,765 | +56.044% |
| 2025-08-27 | 27.57 | 27.69 | 27.53 | 27.53 | -0.513% | 2,921 | +59.293% |
| 2025-08-26 | 27.45 | 27.75 | 27.45 | 27.68 | +1.768% | 6,525 | +58.475% |
| 2025-08-25 | 27.07 | 27.30 | 26.96 | 27.20 | +0.553% | 6,453 | +61.277% |
| 2025-08-22 | 26.51 | 27.36 | 26.51 | 27.05 | +2.237% | 2,751 | +62.168% |
| 2025-08-21 | 26.23 | 26.45 | 26.23 | 26.45 | +0.496% | 4,371 | +65.797% |
| 2025-08-20 | 26.05 | 26.32 | 25.51 | 26.32 | -0.167% | 2,144 | +66.619% |
| 2025-08-19 | 26.59 | 26.65 | 26.37 | 26.37 | -4.162% | 981 | +66.341% |
| 2025-08-18 | 27.38 | 27.51 | 27.38 | 27.51 | +1.013% | 515 | +59.418% |
| 2025-08-15 | 27.15 | 27.24 | 27.15 | 27.24 | -0.919% | 600 | +61.033% |
| 2025-08-14 | 27.55 | 27.60 | 27.33 | 27.49 | -1.611% | 11,134 | +59.552% |
| 2025-08-13 | 27.99 | 27.99 | 27.76 | 27.94 | -0.888% | 6,556 | +56.981% |
| 2025-08-12 | 27.55 | 28.19 | 27.55 | 28.19 | +3.290% | 2,502 | +55.588% |
| 2025-08-11 | 27.45 | 27.62 | 27.29 | 27.29 | -0.537% | 5,818 | +60.707% |
| 2025-08-08 | 27.47 | 27.47 | 27.32 | 27.44 | +0.254% | 3,961 | +59.844% |
| 2025-08-07 | 27.90 | 27.90 | 27.20 | 27.37 | -0.831% | 3,053 | +60.250% |
| 2025-08-06 | 27.49 | 27.60 | 27.40 | 27.60 | -0.043% | 2,846 | +58.918% |
| 2025-08-05 | 28.12 | 28.12 | 27.35 | 27.61 | +0.090% | 6,242 | +58.850% |
| 2025-08-04 | 27.41 | 27.59 | 27.29 | 27.59 | +2.957% | 6,399 | +58.993% |
| 2025-08-01 | 26.56 | 26.98 | 26.56 | 26.79 | -2.441% | 3,359 | +63.695% |
| 2025-07-31 | 28.01 | 28.06 | 27.46 | 27.46 | +0.621% | 2,864 | +59.699% |
| 2025-07-30 | 27.29 | 27.42 | 27.06 | 27.29 | +2.031% | 4,909 | +60.691% |
| 2025-07-29 | 26.84 | 26.92 | 26.57 | 26.75 | -0.804% | 13,459 | +63.954% |
| 2025-07-28 | 26.95 | 26.97 | 26.79 | 26.97 | +0.234% | 1,619 | +62.636% |
| 2025-07-25 | 26.96 | 26.96 | 26.84 | 26.91 | +0.196% | 1,549 | +63.016% |
| 2025-07-24 | 26.65 | 26.85 | 26.62 | 26.85 | +0.452% | 1,158 | +63.336% |
| 2025-07-23 | 26.38 | 26.80 | 26.38 | 26.73 | +2.293% | 5,882 | +64.075% |
| 2025-07-22 | 25.92 | 26.13 | 25.84 | 26.13 | -0.853% | 1,445 | +67.838% |
| 2025-07-21 | 26.80 | 26.80 | 26.36 | 26.36 | -1.352% | 2,384 | +66.407% |
| 2025-07-18 | 26.74 | 26.74 | 26.56 | 26.72 | +0.097% | 13,011 | +64.158% |
| 2025-07-17 | 26.60 | 26.79 | 26.60 | 26.69 | +0.508% | 5,358 | +64.317% |
| 2025-07-16 | 26.20 | 26.56 | 26.20 | 26.56 | +1.126% | 6,013 | +65.152% |
| 2025-07-15 | 26.47 | 26.47 | 26.20 | 26.26 | -0.237% | 947 | +67.013% |
| 2025-07-14 | 26.05 | 26.33 | 26.05 | 26.32 | +2.616% | 9,856 | +66.617% |
| 2025-07-11 | 25.84 | 25.84 | 25.63 | 25.65 | -0.164% | 5,742 | +70.975% |
| 2025-07-10 | 25.83 | 25.83 | 25.70 | 25.70 | -0.400% | 155 | +70.695% |
| 2025-07-09 | 25.66 | 25.85 | 25.66 | 25.80 | +1.034% | 963 | +70.013% |
| 2025-07-08 | 25.50 | 25.57 | 25.50 | 25.53 | -1.524% | 1,347 | +71.770% |
| 2025-07-07 | 25.83 | 25.93 | 25.83 | 25.93 | +0.237% | 1,701 | +69.152% |
| 2025-07-03 | 25.75 | 25.87 | 25.75 | 25.87 | +1.388% | 515 | +69.554% |
| 2025-07-02 | 25.27 | 25.56 | 25.27 | 25.51 | +0.765% | 4,455 | +71.907% |
| 2025-07-01 | 25.75 | 25.75 | 25.23 | 25.32 | -1.777% | 10,365 | +73.223% |
| 2025-06-30 | 25.66 | 25.78 | 25.66 | 25.78 | +1.043% | 182,349 | +70.144% |
| 2025-06-27 | 25.45 | 25.57 | 25.40 | 25.51 | +0.439% | 28,822 | +71.920% |
| 2025-06-26 | 25.27 | 25.40 | 25.27 | 25.40 | +1.130% | 4,519 | +72.674% |
| 2025-06-25 | 25.22 | 25.22 | 25.12 | 25.12 | -0.827% | 171 | +74.626% |
| 2025-06-24 | 25.21 | 25.33 | 25.21 | 25.33 | +1.270% | 7,954 | +73.182% |
| 2025-06-23 | 25.01 | 25.01 | 25.01 | 25.01 | -0.594% | 40 | +75.382% |
| 2025-06-20 | 25.02 | 25.16 | 25.02 | 25.16 | -0.049% | 1,834 | +74.340% |
| 2025-06-18 | 25.13 | 25.17 | 25.13 | 25.17 | +0.491% | 711 | +74.255% |
| 2025-06-17 | 25.05 | 25.06 | 24.93 | 25.05 | -0.148% | 1,047 | +75.111% |
| 2025-06-16 | 25.01 | 25.08 | 25.01 | 25.08 | +1.295% | 198 | +74.852% |
| 2025-06-13 | 24.88 | 24.88 | 24.76 | 24.76 | -0.516% | 600 | +77.117% |
| 2025-06-12 | 24.96 | 24.96 | 24.89 | 24.89 | -0.050% | 286 | +76.203% |
| 2025-06-11 | 24.73 | 24.91 | 24.73 | 24.90 | +0.818% | 4,261 | +76.114% |
| 2025-06-10 | 24.92 | 24.92 | 24.70 | 24.70 | -1.072% | 990 | +77.554% |
| 2025-06-09 | 25.08 | 25.08 | 24.97 | 24.97 | -0.720% | 892 | +75.651% |
| 2025-06-06 | 25.17 | 25.18 | 25.13 | 25.15 | +0.507% | 1,088 | +74.385% |
| 2025-06-05 | 25.14 | 25.19 | 24.96 | 25.02 | -0.018% | 3,051 | +75.269% |
| 2025-06-04 | 25.00 | 25.07 | 24.97 | 25.03 | -0.015% | 5,648 | +75.237% |
| 2025-06-03 | 25.04 | 25.14 | 24.93 | 25.03 | +0.678% | 3,696 | +75.212% |
| 2025-06-02 | 24.79 | 24.86 | 24.79 | 24.86 | +0.662% | 2,677 | +76.399% |
| 2025-05-30 | 24.45 | 24.70 | 24.45 | 24.70 | +1.355% | 319 | +77.567% |
| 2025-05-29 | 24.38 | 24.38 | 24.37 | 24.37 | -0.815% | 20,321 | +79.973% |
| 2025-05-28 | 24.57 | 24.57 | 24.57 | 24.57 | -0.534% | 669 | +78.507% |
| 2025-05-27 | 24.63 | 24.71 | 24.63 | 24.70 | +1.259% | 3,265 | +77.553% |
| 2025-05-23 | 24.42 | 24.49 | 24.40 | 24.40 | +0.241% | 5,042 | +79.789% |
| 2025-05-22 | 24.18 | 24.45 | 24.18 | 24.34 | +0.735% | 1,286 | +80.222% |
| 2025-05-21 | 24.44 | 24.51 | 24.16 | 24.16 | -1.565% | 548 | +81.546% |
| 2025-05-20 | 24.61 | 24.61 | 24.45 | 24.54 | -0.371% | 815 | +78.705% |
| 2025-05-19 | 24.22 | 24.63 | 24.22 | 24.63 | +0.152% | 2,192 | +78.042% |
| 2025-05-16 | 24.57 | 24.64 | 24.57 | 24.60 | +1.283% | 987 | +78.312% |
| 2025-05-15 | 24.13 | 24.31 | 23.99 | 24.29 | +0.150% | 4,193 | +80.600% |
| 2025-05-14 | 24.26 | 24.31 | 24.15 | 24.25 | +0.567% | 9,972 | +80.870% |
| 2025-05-13 | 24.02 | 24.20 | 24.00 | 24.11 | +1.662% | 5,835 | +81.897% |
| 2025-05-12 | 23.94 | 23.94 | 23.53 | 23.72 | +0.979% | 1,151 | +84.919% |
| 2025-05-09 | 23.59 | 23.59 | 23.46 | 23.49 | -0.454% | 2,788 | +86.729% |
| 2025-05-08 | 23.72 | 23.72 | 23.60 | 23.60 | +1.390% | 186 | +85.881% |
| 2025-05-07 | 23.14 | 23.31 | 23.14 | 23.27 | +0.423% | 1,935 | +88.464% |
| 2025-05-06 | 22.89 | 23.17 | 22.89 | 23.17 | +0.040% | 4,325 | +89.261% |
| 2025-05-05 | 23.05 | 23.20 | 22.98 | 23.17 | -0.134% | 8,291 | +89.337% |
| 2025-05-02 | 23.07 | 23.23 | 23.04 | 23.20 | +2.075% | 2,605 | +89.084% |
| 2025-05-01 | 22.93 | 22.93 | 22.71 | 22.72 | +0.089% | 1,158 | +93.008% |
| 2025-04-30 | 22.34 | 22.70 | 22.34 | 22.70 | -0.675% | 2,067 | +93.180% |
| 2025-04-29 | 22.77 | 22.89 | 22.71 | 22.86 | +0.554% | 1,806 | +91.876% |
| 2025-04-28 | 22.82 | 22.83 | 22.56 | 22.73 | +0.488% | 4,885 | +92.940% |
| 2025-04-25 | 22.45 | 22.62 | 22.45 | 22.62 | +1.224% | 1,854 | +93.881% |
| 2025-04-24 | 22.39 | 22.39 | 22.35 | 22.35 | +1.775% | 348 | +96.255% |
| 2025-04-23 | 21.97 | 21.97 | 21.96 | 21.96 | +2.216% | 523 | +99.739% |
| 2025-04-22 | 21.40 | 21.48 | 21.40 | 21.48 | +2.620% | 1,521 | +104.165% |
| 2025-04-21 | 20.83 | 20.93 | 20.77 | 20.93 | -2.133% | 443 | +109.515% |
| 2025-04-17 | 21.43 | 21.44 | 21.36 | 21.39 | +0.643% | 6,908 | +105.046% |
| 2025-04-16 | 21.46 | 21.46 | 21.05 | 21.25 | -1.331% | 7,060 | +106.364% |
| 2025-04-15 | 21.50 | 21.60 | 21.45 | 21.54 | +0.809% | 7,167 | +103.617% |
| 2025-04-14 | 21.54 | 21.54 | 21.30 | 21.37 | 0.000% | 1,603 | +105.264% |