GMEY
YieldMax GME Option Income Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 9:58:55 AM EDT
25.60USD+1.628%(+0.41)1,165
25.82Bid25.91Ask0.09SpreadGMEY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.60 | 25.60 | 25.60 | 25.60 | +1.628% | 1,165 | 0.000% |
| 2026-10-02 | 24.94 | 25.20 | 24.93 | 25.19 | +0.655% | 16,744 | +1.628% |
| 2026-10-01 | 25.10 | 25.14 | 25.00 | 25.03 | -2.574% | 5,724 | +2.293% |
| 2026-09-30 | 25.63 | 25.79 | 25.63 | 25.69 | +2.148% | 2,583 | -0.341% |
| 2026-09-29 | 25.26 | 25.26 | 24.88 | 25.15 | -0.706% | 1,580 | +1.800% |
| 2026-09-28 | 25.18 | 25.36 | 25.11 | 25.33 | +1.659% | 2,632 | +1.081% |
| 2026-09-25 | 25.07 | 27.43 | 24.42 | 24.91 | -6.146% | 18,102 | +2.758% |
| 2026-09-24 | 25.53 | 26.54 | 25.46 | 26.54 | +1.284% | 2,703 | -3.557% |
| 2026-09-23 | 26.20 | 26.59 | 26.20 | 26.21 | +0.469% | 5,116 | -2.318% |
| 2026-09-22 | 25.71 | 26.09 | 25.71 | 26.09 | +3.760% | 2,230 | -1.860% |
| 2026-09-21 | 25.30 | 25.30 | 25.14 | 25.14 | +0.417% | 1,072 | +1.830% |
| 2026-09-18 | 25.05 | 25.11 | 25.04 | 25.04 | -1.015% | 1,023 | +2.254% |
| 2026-09-17 | 24.79 | 25.29 | 24.79 | 25.29 | +1.123% | 2,924 | +1.216% |
| 2026-09-16 | 24.65 | 25.01 | 24.65 | 25.01 | +1.313% | 674 | +2.352% |
| 2026-09-15 | 24.54 | 24.69 | 24.54 | 24.69 | -0.788% | 600 | +3.696% |
| 2026-09-14 | 24.88 | 24.88 | 24.88 | 24.88 | +1.583% | 558 | +2.878% |
| 2026-09-11 | 24.21 | 24.51 | 24.21 | 24.50 | +2.562% | 2,074 | +4.507% |
| 2026-09-10 | 23.69 | 23.88 | 23.69 | 23.88 | +0.219% | 372 | +7.185% |
| 2026-09-09 | 23.18 | 23.83 | 23.18 | 23.83 | +3.677% | 966 | +7.419% |
| 2026-09-08 | 23.29 | 23.29 | 22.81 | 22.99 | -1.066% | 1,889 | +11.370% |
| 2026-09-04 | 23.41 | 23.41 | 23.17 | 23.23 | -0.751% | 1,075 | +10.182% |
| 2026-09-03 | 23.34 | 23.54 | 23.34 | 23.41 | -0.063% | 1,922 | +9.355% |
| 2026-09-02 | 23.43 | 23.43 | 23.42 | 23.42 | +0.308% | 300 | +9.286% |
| 2026-09-01 | 23.16 | 23.35 | 23.16 | 23.35 | +1.087% | 955 | +9.623% |
| 2026-08-31 | 23.44 | 23.44 | 23.03 | 23.10 | +1.474% | 3,660 | +10.814% |
| 2026-08-28 | 22.77 | 22.77 | 22.77 | 22.77 | -0.974% | 265 | +12.448% |
| 2026-08-27 | 22.69 | 22.99 | 22.64 | 22.99 | +0.306% | 908 | +11.352% |
| 2026-08-26 | 22.87 | 22.93 | 22.84 | 22.92 | +0.013% | 8,088 | +11.693% |
| 2026-08-25 | 22.92 | 22.92 | 22.92 | 22.92 | +0.098% | 340 | +11.707% |
| 2026-08-24 | 22.89 | 22.89 | 22.89 | 22.89 | -0.734% | 433 | +11.817% |
| 2026-08-21 | 23.06 | 23.06 | 23.06 | 23.06 | +0.693% | 383 | +10.996% |
| 2026-08-20 | 23.06 | 23.06 | 22.69 | 22.91 | -0.596% | 2,218 | +11.766% |
| 2026-08-19 | 23.17 | 23.19 | 23.04 | 23.04 | +0.170% | 526 | +11.099% |
| 2026-08-18 | 23.28 | 23.28 | 22.96 | 23.00 | -1.635% | 1,595 | +11.288% |
| 2026-08-17 | 23.47 | 23.53 | 23.39 | 23.39 | -0.942% | 1,767 | +9.468% |
| 2026-08-14 | 23.55 | 23.61 | 23.55 | 23.61 | +0.122% | 418 | +8.436% |
| 2026-08-13 | 23.42 | 23.58 | 23.42 | 23.58 | -0.245% | 810 | +8.569% |
| 2026-08-12 | 23.67 | 23.72 | 23.64 | 23.64 | -1.469% | 890 | +8.302% |
| 2026-08-11 | 23.83 | 23.99 | 23.81 | 23.99 | +0.358% | 525 | +6.711% |
| 2026-08-10 | 23.89 | 23.90 | 23.89 | 23.90 | -1.391% | 687 | +7.093% |
| 2026-08-07 | 24.24 | 24.24 | 24.24 | 24.24 | -0.158% | 376 | +5.603% |
| 2026-08-06 | 24.28 | 24.29 | 24.28 | 24.28 | -0.083% | 750 | +5.437% |
| 2026-08-05 | 24.42 | 24.50 | 24.30 | 24.30 | -0.565% | 1,044 | +5.349% |
| 2026-08-04 | 24.26 | 24.44 | 24.19 | 24.44 | +0.784% | 1,754 | +4.754% |
| 2026-08-03 | 25.78 | 25.78 | 23.70 | 24.25 | -11.498% | 6,326 | +5.575% |
| 2026-07-31 | 27.40 | 27.40 | 27.40 | 27.40 | -0.216% | 159 | -6.564% |
| 2026-07-30 | 27.41 | 27.46 | 27.40 | 27.46 | -0.594% | 474 | -6.766% |
| 2026-07-29 | 27.62 | 27.62 | 27.62 | 27.62 | -0.651% | 134 | -7.320% |
| 2026-07-28 | 27.80 | 27.80 | 27.80 | 27.80 | +1.532% | 198 | -7.924% |
| 2026-07-27 | 27.31 | 27.38 | 27.31 | 27.38 | +1.090% | 730 | -6.513% |
| 2026-07-24 | 27.19 | 27.25 | 27.09 | 27.09 | -0.775% | 955 | -5.494% |
| 2026-07-23 | 27.27 | 27.30 | 27.27 | 27.30 | -1.632% | 1,282 | -6.227% |
| 2026-07-22 | 27.78 | 27.78 | 27.75 | 27.75 | -0.318% | 530 | -7.757% |
| 2026-07-21 | 27.84 | 27.84 | 27.84 | 27.84 | +0.257% | 371 | -8.050% |
| 2026-07-20 | 27.68 | 27.83 | 27.68 | 27.77 | -0.896% | 1,176 | -7.814% |
| 2026-07-17 | 27.77 | 28.02 | 27.76 | 28.02 | +0.496% | 6,269 | -8.640% |
| 2026-07-16 | 28.10 | 28.10 | 27.88 | 27.88 | -1.134% | 3,555 | -8.187% |
| 2026-07-15 | 28.36 | 28.36 | 28.20 | 28.20 | -0.246% | 504 | -9.228% |
| 2026-07-14 | 28.27 | 28.27 | 28.27 | 28.27 | +0.934% | 243 | -9.452% |
| 2026-07-13 | 27.86 | 28.12 | 27.86 | 28.01 | +1.111% | 886 | -8.606% |
| 2026-07-10 | 28.02 | 28.02 | 27.70 | 27.70 | -1.129% | 955 | -7.591% |
| 2026-07-09 | 28.02 | 28.02 | 28.02 | 28.02 | +0.025% | 723 | -8.634% |
| 2026-07-08 | 28.01 | 28.01 | 28.01 | 28.01 | -1.607% | 386 | -8.611% |
| 2026-07-07 | 28.47 | 28.47 | 28.47 | 28.47 | -1.586% | 678 | -10.080% |
| 2026-07-06 | 28.60 | 28.93 | 28.60 | 28.93 | -0.100% | 1,122 | -11.506% |
| 2026-07-02 | 28.92 | 28.96 | 28.66 | 28.96 | -0.366% | 1,181 | -11.595% |
| 2026-07-01 | 28.95 | 29.30 | 28.95 | 29.06 | +0.371% | 1,575 | -11.918% |
| 2026-06-30 | 28.92 | 29.02 | 28.92 | 28.96 | +0.002% | 2,048 | -11.592% |
| 2026-06-29 | 28.90 | 28.96 | 28.90 | 28.96 | +0.848% | 1,051 | -11.590% |
| 2026-06-26 | 28.24 | 28.71 | 28.24 | 28.71 | +2.608% | 3,357 | -10.841% |
| 2026-06-25 | 28.46 | 28.46 | 27.96 | 27.98 | -2.222% | 2,632 | -8.515% |
| 2026-06-24 | 28.56 | 28.67 | 28.56 | 28.62 | +1.240% | 1,405 | -10.547% |
| 2026-06-23 | 28.27 | 28.27 | 28.27 | 28.27 | -0.097% | 177 | -9.438% |
| 2026-06-22 | 28.55 | 28.55 | 28.30 | 28.30 | -0.859% | 693 | -9.526% |
| 2026-06-18 | 28.54 | 28.54 | 28.54 | 28.54 | -0.632% | 265 | -10.303% |
| 2026-06-17 | 28.72 | 28.72 | 28.72 | 28.72 | +0.421% | 207 | -10.869% |
| 2026-06-16 | 28.56 | 28.60 | 28.51 | 28.60 | -1.096% | 440 | -10.494% |
| 2026-06-15 | 28.90 | 28.92 | 28.90 | 28.92 | -0.362% | 266 | -11.475% |
| 2026-06-12 | 29.02 | 29.02 | 29.02 | 29.02 | -0.979% | 279 | -11.796% |
| 2026-06-11 | 29.18 | 29.35 | 29.16 | 29.31 | -1.267% | 617 | -12.659% |
| 2026-06-10 | 29.32 | 29.69 | 29.32 | 29.69 | +0.343% | 185 | -13.766% |
| 2026-06-09 | 29.26 | 29.59 | 29.26 | 29.59 | +0.644% | 395 | -13.471% |
| 2026-06-08 | 29.38 | 29.40 | 29.25 | 29.40 | +1.611% | 2,767 | -12.914% |
| 2026-06-05 | 29.53 | 29.53 | 28.92 | 28.93 | -1.500% | 3,676 | -11.511% |
| 2026-06-04 | 29.75 | 29.75 | 29.37 | 29.37 | -0.638% | 606 | -12.838% |
| 2026-06-03 | 30.21 | 30.21 | 29.56 | 29.56 | +4.399% | 6,616 | -13.394% |
| 2026-06-02 | 28.31 | 28.31 | 28.31 | 28.31 | -1.611% | 225 | -9.585% |
| 2026-06-01 | 28.15 | 28.82 | 28.15 | 28.78 | +0.645% | 1,414 | -11.042% |
| 2026-05-29 | 28.63 | 28.63 | 28.59 | 28.59 | -2.014% | 1,017 | -10.468% |
| 2026-05-28 | 29.18 | 29.18 | 29.18 | 29.18 | -1.119% | 351 | -12.271% |
| 2026-05-27 | 29.48 | 29.51 | 29.48 | 29.51 | -0.722% | 385 | -13.252% |
| 2026-05-26 | 29.68 | 29.74 | 29.67 | 29.73 | -2.635% | 1,333 | -13.878% |
| 2026-05-22 | 29.69 | 30.53 | 29.68 | 30.53 | +1.964% | 3,484 | -16.148% |
| 2026-05-21 | 29.84 | 29.94 | 29.84 | 29.94 | -1.140% | 252 | -14.501% |
| 2026-05-20 | 30.08 | 30.30 | 30.08 | 30.29 | +1.058% | 2,132 | -15.476% |
| 2026-05-19 | 29.65 | 29.97 | 29.63 | 29.97 | +0.931% | 2,017 | -14.581% |
| 2026-05-18 | 29.56 | 29.82 | 29.56 | 29.69 | +1.123% | 1,701 | -13.786% |
| 2026-05-15 | 29.62 | 29.62 | 29.36 | 29.36 | -0.264% | 504 | -12.818% |
| 2026-05-14 | 29.82 | 29.84 | 29.44 | 29.44 | -2.782% | 986 | -13.048% |
| 2026-05-13 | 30.45 | 30.45 | 30.28 | 30.28 | -1.265% | 929 | -15.467% |
| 2026-05-12 | 31.02 | 31.53 | 30.67 | 30.67 | -3.372% | 12,642 | -16.536% |
| 2026-05-11 | 32.70 | 32.70 | 31.74 | 31.74 | -3.745% | 2,669 | -19.351% |
| 2026-05-08 | 32.98 | 32.98 | 32.98 | 32.98 | +1.014% | 455 | -22.371% |
| 2026-05-07 | 33.84 | 33.84 | 32.65 | 32.65 | -5.122% | 1,832 | -21.584% |
| 2026-05-06 | 33.98 | 34.52 | 33.98 | 34.41 | +3.534% | 2,466 | -25.600% |
| 2026-05-05 | 32.11 | 33.36 | 32.02 | 33.23 | +1.435% | 3,979 | -22.970% |
| 2026-05-04 | 34.35 | 34.35 | 32.75 | 32.76 | -6.389% | 9,319 | -21.865% |
| 2026-05-01 | 34.52 | 35.00 | 34.52 | 35.00 | +1.529% | 6,922 | -26.857% |
| 2026-04-30 | 33.73 | 34.50 | 33.62 | 34.47 | +0.953% | 9,242 | -25.739% |
| 2026-04-29 | 34.05 | 34.15 | 33.73 | 34.15 | -2.128% | 4,938 | -25.031% |
| 2026-04-28 | 34.00 | 34.90 | 34.00 | 34.89 | +4.160% | 3,073 | -26.627% |
| 2026-04-24 | 33.54 | 33.54 | 33.34 | 33.50 | +0.005% | 1,715 | -23.574% |
| 2026-04-23 | 33.78 | 33.87 | 33.49 | 33.49 | -2.378% | 1,793 | -23.571% |
| 2026-04-22 | 34.07 | 34.31 | 34.07 | 34.31 | +4.225% | 1,257 | -25.388% |
| 2026-04-21 | 33.51 | 33.51 | 32.92 | 32.92 | -2.076% | 5,544 | -22.236% |
| 2026-04-20 | 32.79 | 33.64 | 32.77 | 33.62 | +1.603% | 2,397 | -23.850% |
| 2026-04-17 | 33.58 | 33.58 | 33.09 | 33.09 | -2.812% | 2,993 | -22.629% |
| 2026-04-16 | 33.95 | 34.22 | 33.95 | 34.04 | +0.602% | 561 | -24.805% |
| 2026-04-15 | 33.34 | 33.84 | 33.33 | 33.84 | +2.572% | 3,890 | -24.352% |
| 2026-04-14 | 33.16 | 33.17 | 32.99 | 32.99 | +1.691% | 528 | -22.406% |
| 2026-04-13 | 32.26 | 32.44 | 32.26 | 32.44 | +0.330% | 2,737 | -21.095% |
| 2026-04-10 | 31.92 | 32.49 | 31.92 | 32.34 | +0.704% | 15,972 | -20.834% |
| 2026-04-09 | 32.40 | 32.40 | 32.11 | 32.11 | -0.935% | 614 | -20.277% |
| 2026-04-08 | 32.79 | 32.80 | 32.41 | 32.41 | -1.412% | 6,811 | -21.023% |
| 2026-04-07 | 32.35 | 32.89 | 32.35 | 32.88 | +0.890% | 2,156 | -22.138% |
| 2026-04-06 | 33.16 | 33.16 | 32.59 | 32.59 | -0.411% | 1,882 | -21.445% |
| 2026-04-02 | 32.62 | 32.75 | 32.62 | 32.72 | +0.443% | 16,427 | -21.768% |
| 2026-04-01 | 32.78 | 32.78 | 32.58 | 32.58 | -0.456% | 1,379 | -21.421% |
| 2026-03-31 | 32.70 | 32.73 | 32.70 | 32.73 | +2.425% | 1,805 | -21.779% |
| 2026-03-30 | 31.95 | 31.95 | 31.95 | 31.95 | +0.690% | 77 | -19.882% |
| 2026-03-27 | 32.32 | 32.32 | 31.73 | 31.73 | -1.647% | 444 | -19.330% |
| 2026-03-26 | 32.41 | 32.41 | 32.27 | 32.27 | -2.643% | 535 | -20.659% |
| 2026-03-25 | 32.90 | 33.26 | 32.89 | 33.14 | +1.478% | 1,715 | -22.756% |
| 2026-03-24 | 32.26 | 32.66 | 32.26 | 32.66 | -0.422% | 1,340 | -21.614% |
| 2026-03-23 | 32.63 | 32.80 | 32.63 | 32.80 | +1.850% | 606 | -21.945% |
| 2026-03-20 | 32.73 | 32.78 | 32.12 | 32.20 | -2.830% | 1,583 | -20.501% |
| 2026-03-19 | 32.74 | 33.15 | 32.39 | 33.14 | -1.215% | 3,887 | -22.750% |
| 2026-03-18 | 33.52 | 33.68 | 33.52 | 33.55 | -0.620% | 2,113 | -23.689% |
| 2026-03-17 | 33.91 | 34.09 | 33.73 | 33.76 | +1.228% | 1,886 | -24.162% |
| 2026-03-16 | 33.59 | 33.64 | 33.35 | 33.35 | -0.712% | 832 | -23.231% |
| 2026-03-13 | 34.45 | 34.49 | 33.59 | 33.59 | -2.393% | 3,446 | -23.778% |
| 2026-03-12 | 34.37 | 34.42 | 34.19 | 34.41 | -0.913% | 1,582 | -25.602% |
| 2026-03-11 | 34.80 | 34.80 | 34.35 | 34.73 | +0.267% | 1,893 | -26.281% |
| 2026-03-10 | 34.84 | 35.12 | 34.63 | 34.63 | -1.197% | 551 | -26.084% |
| 2026-03-09 | 34.60 | 35.12 | 34.58 | 35.05 | +0.996% | 3,537 | -26.969% |
| 2026-03-06 | 34.22 | 34.71 | 34.05 | 34.71 | +1.695% | 10,187 | -26.242% |
| 2026-03-05 | 34.16 | 34.16 | 33.88 | 34.13 | -0.829% | 681 | -24.992% |
| 2026-03-04 | 34.46 | 34.52 | 34.39 | 34.41 | +0.305% | 4,699 | -25.613% |
| 2026-03-03 | 34.36 | 34.61 | 33.80 | 34.31 | -4.553% | 14,360 | -25.386% |
| 2026-03-02 | 35.85 | 35.95 | 35.75 | 35.95 | +0.270% | 1,356 | -28.784% |
| 2026-02-27 | 35.81 | 35.86 | 35.81 | 35.85 | -0.032% | 333,458 | -28.591% |
| 2026-02-26 | 36.31 | 36.31 | 35.57 | 35.86 | -1.236% | 4,378 | -28.614% |
| 2026-02-25 | 36.18 | 36.40 | 36.09 | 36.31 | +1.006% | 3,366 | -29.496% |
| 2026-02-24 | 36.23 | 36.39 | 35.95 | 35.95 | +0.499% | 2,337 | -28.787% |
| 2026-02-23 | 34.90 | 35.77 | 34.90 | 35.77 | +0.247% | 60,136 | -28.432% |
| 2026-02-20 | 35.69 | 35.83 | 35.68 | 35.68 | -0.924% | 836 | -28.255% |
| 2026-02-19 | 36.28 | 36.28 | 35.76 | 36.01 | -0.786% | 5,175 | -28.918% |
| 2026-02-18 | 35.55 | 36.30 | 35.55 | 36.30 | +2.003% | 1,988 | -29.477% |
| 2026-02-17 | 35.82 | 36.01 | 35.59 | 35.59 | -0.520% | 1,137 | -28.064% |
| 2026-02-13 | 35.89 | 35.89 | 35.77 | 35.77 | +0.042% | 746 | -28.438% |
| 2026-02-12 | 35.89 | 36.25 | 35.76 | 35.76 | -3.335% | 1,667 | -28.408% |
| 2026-02-11 | 37.65 | 37.65 | 36.87 | 36.99 | -1.859% | 5,349 | -30.796% |
| 2026-02-10 | 37.92 | 37.99 | 37.69 | 37.69 | +0.545% | 4,217 | -32.082% |
| 2026-02-09 | 37.00 | 37.49 | 37.00 | 37.49 | +3.060% | 1,451 | -31.712% |
| 2026-02-06 | 37.58 | 37.99 | 36.38 | 36.38 | -3.239% | 10,260 | -29.622% |
| 2026-02-05 | 38.10 | 38.10 | 37.59 | 37.59 | -1.810% | 1,620 | -31.901% |
| 2026-02-04 | 38.00 | 38.34 | 37.97 | 38.29 | +0.797% | 6,199 | -33.134% |
| 2026-02-03 | 37.90 | 38.07 | 37.90 | 37.98 | -3.439% | 1,088 | -32.601% |
| 2026-02-02 | 38.17 | 39.41 | 38.17 | 39.34 | +5.276% | 3,265 | -34.919% |
| 2026-01-30 | 37.36 | 37.37 | 37.13 | 37.36 | +2.390% | 7,219 | -31.485% |
| 2026-01-29 | 37.21 | 37.21 | 36.40 | 36.49 | -2.767% | 7,259 | -29.848% |
| 2026-01-28 | 37.44 | 37.53 | 37.34 | 37.53 | -1.152% | 805 | -31.789% |
| 2026-01-27 | 37.19 | 38.01 | 37.19 | 37.97 | +0.387% | 788 | -32.575% |
| 2026-01-26 | 37.16 | 38.60 | 37.02 | 37.82 | +2.979% | 2,246 | -32.314% |
| 2026-01-23 | 36.04 | 36.75 | 35.85 | 36.73 | -0.056% | 3,311 | -30.297% |
| 2026-01-22 | 36.30 | 37.09 | 36.30 | 36.75 | +1.859% | 10,663 | -30.336% |
| 2026-01-21 | 35.68 | 36.14 | 35.68 | 36.08 | +1.483% | 1,976 | -29.041% |
| 2026-01-20 | 34.96 | 35.55 | 34.94 | 35.55 | +0.272% | 26,672 | -27.989% |
| 2026-01-16 | 35.73 | 35.73 | 35.42 | 35.45 | -1.271% | 2,525 | -27.793% |
| 2026-01-15 | 35.07 | 35.91 | 35.07 | 35.91 | +0.903% | 6,956 | -28.711% |
| 2026-01-14 | 35.45 | 35.59 | 35.36 | 35.59 | +0.196% | 4,101 | -28.067% |
| 2026-01-13 | 35.43 | 35.57 | 35.40 | 35.52 | +0.052% | 2,928 | -27.926% |
| 2026-01-12 | 35.54 | 35.72 | 35.50 | 35.50 | -0.858% | 2,403 | -27.889% |
| 2026-01-09 | 35.60 | 35.96 | 35.60 | 35.81 | -0.538% | 2,610 | -28.508% |
| 2026-01-08 | 35.86 | 36.00 | 35.65 | 36.00 | -1.635% | 1,617 | -28.892% |
| 2026-01-07 | 36.63 | 36.65 | 36.12 | 36.60 | +2.074% | 5,560 | -30.055% |
| 2026-01-06 | 35.91 | 35.91 | 35.78 | 35.86 | +0.050% | 2,538 | -28.604% |
| 2026-01-05 | 35.45 | 35.91 | 35.38 | 35.84 | +0.107% | 4,919 | -28.568% |
| 2026-01-02 | 35.62 | 35.80 | 35.24 | 35.80 | +1.173% | 2,961 | -28.492% |
| 2025-12-31 | 35.62 | 35.62 | 35.39 | 35.39 | -2.042% | 692 | -27.653% |
| 2025-12-30 | 36.02 | 36.25 | 35.82 | 36.12 | +0.053% | 2,947 | -29.130% |
| 2025-12-29 | 37.10 | 37.10 | 36.10 | 36.10 | -2.483% | 8,758 | -29.093% |
| 2025-12-26 | 37.67 | 37.67 | 36.86 | 37.02 | -2.631% | 3,835 | -30.853% |
| 2025-12-24 | 38.02 | 38.02 | 38.02 | 38.02 | +0.746% | 341 | -32.673% |
| 2025-12-23 | 37.92 | 37.92 | 37.64 | 37.74 | -2.350% | 3,941 | -32.170% |
| 2025-12-22 | 39.19 | 39.38 | 38.40 | 38.65 | -2.196% | 4,616 | -33.765% |
| 2025-12-19 | 39.57 | 39.57 | 39.34 | 39.52 | -0.333% | 6,489 | -35.219% |
| 2025-12-18 | 39.81 | 39.88 | 39.65 | 39.65 | -2.333% | 2,208 | -35.435% |
| 2025-12-17 | 40.02 | 40.60 | 39.95 | 40.60 | +0.538% | 7,583 | -36.941% |
| 2025-12-16 | 39.53 | 40.38 | 39.53 | 40.38 | +1.817% | 8,681 | -36.602% |
| 2025-12-15 | 38.57 | 40.05 | 38.57 | 39.66 | +2.971% | 7,121 | -35.450% |
| 2025-12-12 | 39.44 | 39.44 | 38.50 | 38.52 | -4.000% | 1,826 | -33.533% |
| 2025-12-11 | 39.42 | 40.12 | 39.16 | 40.12 | -0.914% | 8,059 | -36.191% |
| 2025-12-10 | 39.92 | 40.76 | 39.57 | 40.49 | -2.032% | 20,571 | -36.775% |
| 2025-12-09 | 41.53 | 41.94 | 41.33 | 41.33 | -0.716% | 11,107 | -38.060% |
| 2025-12-08 | 41.84 | 41.90 | 41.30 | 41.63 | +0.883% | 7,053 | -38.503% |
| 2025-12-05 | 40.96 | 41.32 | 40.52 | 41.26 | +0.761% | 6,518 | -37.960% |
| 2025-12-04 | 41.61 | 41.62 | 40.61 | 40.95 | -3.295% | 12,261 | -37.487% |
| 2025-12-03 | 42.07 | 42.45 | 41.87 | 42.35 | +1.260% | 20,739 | -39.547% |
| 2025-12-02 | 41.99 | 42.63 | 41.82 | 41.82 | -0.365% | 11,378 | -38.785% |
| 2025-12-01 | 41.62 | 42.25 | 41.61 | 41.97 | +0.263% | 26,466 | -39.008% |
| 2025-11-28 | 41.81 | 41.86 | 41.57 | 41.86 | +1.449% | 1,209 | -38.848% |
| 2025-11-26 | 40.62 | 41.32 | 40.60 | 41.27 | +1.569% | 25,985 | -37.962% |
| 2025-11-25 | 40.30 | 40.63 | 40.13 | 40.63 | +1.824% | 8,370 | -36.989% |
| 2025-11-24 | 39.45 | 40.02 | 39.43 | 39.90 | +1.705% | 19,782 | -35.840% |
| 2025-11-21 | 39.47 | 39.47 | 39.23 | 39.23 | -1.082% | 2,701 | -34.745% |
| 2025-11-20 | 40.06 | 40.06 | 39.15 | 39.66 | -1.685% | 2,813 | -35.451% |
| 2025-11-19 | 40.26 | 40.35 | 39.88 | 40.34 | -0.240% | 3,698 | -36.539% |
| 2025-11-18 | 40.03 | 40.62 | 40.03 | 40.44 | +0.257% | 3,549 | -36.691% |
| 2025-11-17 | 40.28 | 40.33 | 40.26 | 40.33 | -0.465% | 899 | -36.529% |
| 2025-11-14 | 40.45 | 40.97 | 40.44 | 40.52 | -1.503% | 6,255 | -36.824% |
| 2025-11-13 | 41.50 | 41.50 | 41.14 | 41.14 | -2.811% | 2,667 | -37.773% |
| 2025-11-12 | 42.67 | 42.67 | 42.23 | 42.33 | -0.323% | 1,713 | -39.523% |
| 2025-11-11 | 42.68 | 42.68 | 42.47 | 42.47 | -0.020% | 245 | -39.718% |
| 2025-11-10 | 42.48 | 42.48 | 42.48 | 42.48 | +0.260% | 326 | -39.731% |
| 2025-11-07 | 42.56 | 42.58 | 42.37 | 42.37 | +0.713% | 1,954 | -39.574% |
| 2025-11-06 | 42.84 | 42.84 | 42.05 | 42.07 | -2.649% | 3,922 | -39.143% |
| 2025-11-05 | 43.80 | 44.07 | 43.21 | 43.21 | -0.910% | 3,216 | -40.754% |
| 2025-11-04 | 43.34 | 43.61 | 43.24 | 43.61 | -0.496% | 1,870 | -41.294% |
| 2025-11-03 | 43.77 | 43.82 | 43.50 | 43.82 | -0.485% | 1,783 | -41.585% |
| 2025-10-31 | 44.89 | 44.89 | 43.96 | 44.04 | -0.899% | 3,282 | -41.869% |
| 2025-10-30 | 44.95 | 44.95 | 44.44 | 44.44 | -3.846% | 1,256 | -42.391% |
| 2025-10-29 | 46.00 | 46.22 | 45.71 | 46.22 | +0.185% | 1,958 | -44.607% |
| 2025-10-28 | 46.12 | 46.33 | 46.11 | 46.13 | -0.594% | 1,071 | -44.505% |
| 2025-10-27 | 47.12 | 47.14 | 46.31 | 46.41 | +0.285% | 3,932 | -44.834% |
| 2025-10-24 | 46.41 | 46.41 | 46.06 | 46.27 | -0.334% | 3,571 | -44.677% |
| 2025-10-23 | 45.00 | 46.46 | 44.55 | 46.43 | +2.625% | 5,576 | -44.861% |
| 2025-10-22 | 46.09 | 46.09 | 44.91 | 45.24 | -2.406% | 26,145 | -43.414% |
| 2025-10-21 | 47.10 | 47.28 | 46.33 | 46.36 | -2.919% | 28,830 | -44.776% |
| 2025-10-20 | 47.06 | 47.75 | 47.02 | 47.75 | +1.790% | 613,558 | -46.387% |
| 2025-10-17 | 46.39 | 47.10 | 46.39 | 46.91 | +1.060% | 1,876 | -45.428% |
| 2025-10-16 | 46.63 | 46.98 | 46.36 | 46.42 | -5.792% | 7,985 | -44.849% |
| 2025-10-15 | 49.45 | 49.73 | 49.17 | 49.27 | +0.315% | 9,071 | -48.043% |
| 2025-10-14 | 49.19 | 49.72 | 49.12 | 49.12 | -1.115% | 2,527 | -47.880% |
| 2025-10-13 | 49.40 | 49.67 | 49.27 | 49.67 | +0.987% | 5,653 | -48.461% |
| 2025-10-10 | 50.51 | 50.56 | 49.19 | 49.19 | -2.391% | 3,944 | -47.952% |
| 2025-10-09 | 50.66 | 50.66 | 50.39 | 50.39 | -1.329% | 688 | -49.197% |
| 2025-10-08 | 50.69 | 51.89 | 50.34 | 51.07 | -0.003% | 11,793 | -49.872% |
| 2025-10-07 | 51.50 | 51.50 | 51.07 | 51.07 | -2.316% | 343 | -49.873% |
| 2025-10-06 | 52.28 | 52.28 | 52.28 | 52.28 | -1.202% | 302 | -51.034% |
| 2025-10-03 | 52.92 | 52.92 | 52.92 | 52.92 | -4.448% | 156 | -51.623% |
| 2025-10-02 | 56.15 | 56.15 | 54.90 | 55.38 | -1.146% | 424 | -53.775% |
| 2025-10-01 | 56.02 | 56.02 | 56.02 | 56.02 | +0.875% | 58 | -54.305% |
| 2025-09-30 | 55.54 | 55.54 | 55.54 | 55.54 | +0.285% | 57 | -53.905% |
| 2025-09-29 | 55.09 | 55.38 | 55.07 | 55.38 | +1.525% | 2,396 | -53.774% |
| 2025-09-26 | 54.38 | 54.55 | 54.37 | 54.55 | +4.349% | 2,354 | -53.069% |
| 2025-09-25 | 52.76 | 52.76 | 52.27 | 52.27 | -2.657% | 366 | -51.028% |
| 2025-09-24 | 54.25 | 54.25 | 53.70 | 53.70 | -0.796% | 650 | -52.329% |
| 2025-09-23 | 54.13 | 54.13 | 54.13 | 54.13 | +0.001% | 128 | -52.709% |
| 2025-09-22 | 54.13 | 54.13 | 54.13 | 54.13 | +1.358% | 383 | -52.708% |
| 2025-09-19 | 53.41 | 53.41 | 53.41 | 53.41 | +0.837% | 361 | -52.066% |
| 2025-09-18 | 52.96 | 52.96 | 52.96 | 52.96 | -0.458% | 107 | -51.665% |
| 2025-09-17 | 53.38 | 53.38 | 52.67 | 53.21 | -0.289% | 2,047 | -51.886% |
| 2025-09-16 | 52.99 | 53.52 | 52.99 | 53.36 | +1.204% | 1,343 | -52.025% |
| 2025-09-15 | 52.80 | 52.80 | 52.66 | 52.73 | +1.255% | 679 | -51.447% |
| 2025-09-12 | 52.07 | 52.07 | 52.07 | 52.07 | +0.198% | 310 | -50.838% |
| 2025-09-11 | 50.92 | 51.97 | 50.47 | 51.97 | +0.440% | 852 | -50.741% |
| 2025-09-10 | 52.54 | 52.54 | 51.74 | 51.74 | +2.602% | 1,099 | -50.524% |
| 2025-09-09 | 49.75 | 50.43 | 49.51 | 50.43 | 0.000% | 1,347 | -49.237% |