GOOY
YieldMax GOOGL Option Income Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
11.98USD+1.268%(+0.15)272,866
11.94Bid12.05Ask0.11SpreadPre-marketOct 5, 2026 8:59:30 AM EDT
11.97USD0.000%(0.00)
GOOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.94 | 12.05 | 11.91 | 11.97 | +1.183% | 272,866 | 0.000% |
| 2026-10-01 | 12.17 | 12.17 | 11.72 | 11.83 | -1.581% | 340,308 | +1.183% |
| 2026-09-30 | 12.00 | 12.23 | 11.94 | 12.02 | +0.754% | 579,833 | -0.416% |
| 2026-09-29 | 11.94 | 11.97 | 11.84 | 11.93 | -0.167% | 190,845 | +0.335% |
| 2026-09-28 | 11.93 | 11.99 | 11.87 | 11.95 | -0.417% | 191,396 | +0.167% |
| 2026-09-25 | 11.91 | 12.09 | 11.90 | 12.00 | +0.334% | 267,499 | -0.250% |
| 2026-09-24 | 11.77 | 11.96 | 11.75 | 11.96 | +0.843% | 330,386 | +0.084% |
| 2026-09-23 | 12.21 | 12.21 | 11.84 | 11.86 | -2.946% | 599,654 | +0.927% |
| 2026-09-22 | 12.39 | 12.60 | 12.22 | 12.22 | -1.213% | 381,682 | -2.046% |
| 2026-09-21 | 12.26 | 12.41 | 12.20 | 12.37 | +1.895% | 365,454 | -3.234% |
| 2026-09-18 | 12.39 | 12.47 | 12.14 | 12.14 | +0.082% | 410,855 | -1.400% |
| 2026-09-17 | 12.13 | 12.18 | 12.04 | 12.13 | +0.580% | 306,980 | -1.319% |
| 2026-09-16 | 12.18 | 12.23 | 12.03 | 12.06 | -0.495% | 210,400 | -0.746% |
| 2026-09-15 | 12.21 | 12.21 | 12.08 | 12.12 | -1.142% | 235,381 | -1.238% |
| 2026-09-14 | 12.11 | 12.28 | 12.09 | 12.26 | +2.508% | 336,639 | -2.365% |
| 2026-09-11 | 11.83 | 12.09 | 11.83 | 11.96 | +1.356% | 357,105 | +0.084% |
| 2026-09-10 | 11.67 | 11.81 | 11.64 | 11.80 | 0.000% | 388,134 | +1.441% |
| 2026-09-09 | 11.84 | 11.84 | 11.69 | 11.80 | -1.830% | 533,952 | +1.441% |
| 2026-09-08 | 11.90 | 12.05 | 11.86 | 12.02 | +0.250% | 282,246 | -0.416% |
| 2026-09-04 | 12.18 | 12.18 | 11.96 | 11.99 | -0.909% | 275,655 | -0.167% |
| 2026-09-03 | 12.06 | 12.16 | 12.06 | 12.10 | +0.833% | 226,794 | -1.074% |
| 2026-09-02 | 11.95 | 12.09 | 11.88 | 12.00 | +0.334% | 150,637 | -0.250% |
| 2026-09-01 | 11.96 | 12.01 | 11.89 | 11.96 | -0.664% | 198,986 | +0.084% |
| 2026-08-31 | 12.15 | 12.18 | 11.99 | 12.04 | -1.874% | 300,361 | -0.581% |
| 2026-08-28 | 12.13 | 12.32 | 12.12 | 12.27 | +1.321% | 248,459 | -2.445% |
| 2026-08-27 | 12.08 | 12.12 | 12.03 | 12.11 | -0.819% | 212,714 | -1.156% |
| 2026-08-26 | 12.32 | 12.32 | 12.13 | 12.21 | -0.973% | 180,389 | -1.966% |
| 2026-08-25 | 12.40 | 12.40 | 12.28 | 12.33 | -0.243% | 228,833 | -2.920% |
| 2026-08-24 | 12.16 | 12.42 | 12.16 | 12.36 | +1.063% | 285,983 | -3.155% |
| 2026-08-21 | 12.20 | 12.29 | 12.13 | 12.23 | +0.908% | 275,438 | -2.126% |
| 2026-08-20 | 12.17 | 12.22 | 12.06 | 12.12 | -1.703% | 225,398 | -1.238% |
| 2026-08-19 | 12.27 | 12.36 | 12.20 | 12.33 | +0.325% | 206,928 | -2.920% |
| 2026-08-18 | 12.25 | 12.31 | 12.20 | 12.29 | +0.081% | 165,477 | -2.604% |
| 2026-08-17 | 12.36 | 12.36 | 12.22 | 12.28 | -0.486% | 244,331 | -2.524% |
| 2026-08-14 | 12.38 | 12.45 | 12.28 | 12.34 | +0.081% | 226,868 | -2.998% |
| 2026-08-13 | 12.31 | 12.36 | 12.27 | 12.33 | +0.162% | 273,984 | -2.920% |
| 2026-08-12 | 12.37 | 12.38 | 12.21 | 12.31 | -0.243% | 429,233 | -2.762% |
| 2026-08-11 | 12.71 | 12.71 | 12.31 | 12.34 | -3.216% | 327,148 | -2.998% |
| 2026-08-10 | 12.66 | 12.75 | 12.61 | 12.75 | +0.711% | 257,998 | -6.118% |
| 2026-08-07 | 12.74 | 12.77 | 12.62 | 12.66 | -0.472% | 313,880 | -5.450% |
| 2026-08-06 | 12.85 | 12.91 | 12.71 | 12.72 | -1.776% | 234,864 | -5.896% |
| 2026-08-05 | 13.50 | 13.55 | 12.80 | 12.95 | -3.358% | 417,040 | -7.568% |
| 2026-08-04 | 13.10 | 13.45 | 13.10 | 13.40 | +1.362% | 307,552 | -10.672% |
| 2026-08-03 | 12.98 | 13.34 | 12.94 | 13.22 | +3.686% | 534,852 | -9.455% |
| 2026-07-31 | 12.30 | 12.80 | 12.30 | 12.75 | +5.285% | 512,231 | -6.118% |
| 2026-07-30 | 12.09 | 12.16 | 12.02 | 12.11 | -1.143% | 282,234 | -1.156% |
| 2026-07-29 | 12.22 | 12.42 | 12.17 | 12.25 | +0.657% | 317,402 | -2.286% |
| 2026-07-28 | 12.05 | 12.28 | 11.98 | 12.17 | +0.912% | 258,392 | -1.643% |
| 2026-07-27 | 11.97 | 12.12 | 11.97 | 12.06 | +2.117% | 306,784 | -0.746% |
| 2026-07-24 | 11.83 | 11.97 | 11.77 | 11.81 | 0.000% | 392,532 | +1.355% |
| 2026-07-23 | 11.96 | 12.02 | 11.66 | 11.81 | -6.566% | 978,488 | +1.355% |
| 2026-07-22 | 12.82 | 12.88 | 12.63 | 12.64 | -1.327% | 359,249 | -5.301% |
| 2026-07-21 | 12.95 | 12.95 | 12.79 | 12.81 | -1.005% | 384,086 | -6.557% |
| 2026-07-20 | 12.90 | 13.19 | 12.90 | 12.94 | +1.173% | 251,475 | -7.496% |
| 2026-07-17 | 12.73 | 12.84 | 12.60 | 12.79 | -1.615% | 427,013 | -6.411% |
| 2026-07-16 | 13.52 | 13.60 | 12.97 | 13.00 | -4.059% | 359,916 | -7.923% |
| 2026-07-15 | 13.18 | 13.65 | 13.18 | 13.55 | +2.341% | 350,108 | -11.661% |
| 2026-07-14 | 12.96 | 13.27 | 12.95 | 13.24 | +1.378% | 276,159 | -9.592% |
| 2026-07-13 | 13.15 | 13.18 | 13.03 | 13.06 | -0.760% | 390,716 | -8.346% |
| 2026-07-10 | 13.24 | 13.24 | 13.03 | 13.16 | -0.679% | 260,996 | -9.043% |
| 2026-07-09 | 13.11 | 13.25 | 12.97 | 13.25 | -0.749% | 242,190 | -9.660% |
| 2026-07-08 | 13.39 | 13.50 | 13.26 | 13.35 | -1.111% | 224,511 | -10.337% |
| 2026-07-07 | 13.51 | 13.68 | 13.47 | 13.50 | +0.223% | 266,411 | -11.333% |
| 2026-07-06 | 13.31 | 13.54 | 13.23 | 13.47 | +1.126% | 378,006 | -11.136% |
| 2026-07-02 | 13.25 | 13.40 | 13.09 | 13.32 | -0.374% | 276,067 | -10.135% |
| 2026-07-01 | 13.36 | 13.45 | 13.28 | 13.37 | +0.754% | 251,386 | -10.471% |
| 2026-06-30 | 13.20 | 13.33 | 13.12 | 13.27 | +0.759% | 260,580 | -9.797% |
| 2026-06-29 | 12.81 | 13.22 | 12.81 | 13.17 | +4.358% | 284,361 | -9.112% |
| 2026-06-26 | 12.87 | 12.97 | 12.58 | 12.62 | -1.943% | 555,462 | -5.151% |
| 2026-06-25 | 12.70 | 12.96 | 12.62 | 12.87 | -1.000% | 526,915 | -6.993% |
| 2026-06-24 | 13.13 | 13.28 | 12.90 | 13.00 | -0.154% | 681,926 | -7.923% |
| 2026-06-23 | 12.85 | 13.14 | 12.80 | 13.02 | -0.989% | 529,564 | -8.065% |
| 2026-06-22 | 13.46 | 13.47 | 12.87 | 13.15 | -4.572% | 1,040,090 | -8.973% |
| 2026-06-18 | 13.74 | 13.81 | 13.52 | 13.78 | +0.364% | 557,159 | -13.135% |
| 2026-06-17 | 13.92 | 13.95 | 13.70 | 13.73 | -1.929% | 523,531 | -12.819% |
| 2026-06-16 | 13.87 | 14.07 | 13.83 | 14.00 | +0.937% | 590,811 | -14.500% |
| 2026-06-15 | 13.80 | 14.00 | 13.80 | 13.87 | +1.836% | 1,002,130 | -13.699% |
| 2026-06-12 | 13.71 | 13.82 | 13.46 | 13.62 | 0.000% | 510,218 | -12.115% |
| 2026-06-11 | 13.54 | 13.62 | 13.16 | 13.62 | +0.147% | 850,317 | -12.115% |
| 2026-06-10 | 13.86 | 13.97 | 13.56 | 13.60 | -1.805% | 554,187 | -11.985% |
| 2026-06-09 | 13.95 | 14.08 | 13.61 | 13.85 | +0.217% | 446,094 | -13.574% |
| 2026-06-08 | 13.83 | 13.90 | 13.72 | 13.82 | -1.144% | 552,470 | -13.386% |
| 2026-06-05 | 13.94 | 14.05 | 13.80 | 13.98 | -0.710% | 551,844 | -14.378% |
| 2026-06-04 | 13.68 | 14.12 | 13.64 | 14.08 | +2.400% | 525,041 | -14.986% |
| 2026-06-03 | 13.80 | 13.98 | 13.71 | 13.75 | -0.650% | 958,918 | -12.945% |
| 2026-06-02 | 14.05 | 14.26 | 13.71 | 13.84 | -3.621% | 1,192,109 | -13.512% |
| 2026-06-01 | 14.31 | 14.42 | 14.24 | 14.36 | -0.829% | 806,044 | -16.643% |
| 2026-05-29 | 14.65 | 14.68 | 14.42 | 14.48 | -1.897% | 852,275 | -17.334% |
| 2026-05-28 | 14.70 | 14.80 | 14.61 | 14.76 | -0.539% | 425,023 | -18.902% |
| 2026-05-27 | 14.81 | 14.97 | 14.78 | 14.84 | -0.269% | 562,446 | -19.340% |
| 2026-05-26 | 14.74 | 14.88 | 14.65 | 14.88 | +1.501% | 841,667 | -19.556% |
| 2026-05-22 | 14.76 | 14.82 | 14.60 | 14.66 | -0.812% | 477,508 | -18.349% |
| 2026-05-21 | 14.76 | 14.93 | 14.63 | 14.78 | -1.532% | 644,485 | -19.012% |
| 2026-05-20 | 14.99 | 15.16 | 14.79 | 15.01 | +0.334% | 1,021,343 | -20.253% |
| 2026-05-19 | 15.29 | 15.29 | 14.88 | 14.96 | -1.837% | 1,554,892 | -19.987% |
| 2026-05-18 | 15.23 | 15.59 | 15.17 | 15.24 | 0.000% | 545,003 | -21.457% |
| 2026-05-15 | 15.23 | 15.29 | 15.09 | 15.24 | -0.587% | 398,677 | -21.457% |
| 2026-05-14 | 15.19 | 15.39 | 15.18 | 15.33 | -1.919% | 504,567 | -21.918% |
| 2026-05-13 | 15.01 | 15.65 | 15.01 | 15.63 | +3.236% | 827,214 | -23.417% |
| 2026-05-12 | 15.15 | 15.16 | 14.96 | 15.14 | -0.264% | 716,483 | -20.938% |
| 2026-05-11 | 15.40 | 15.46 | 15.14 | 15.18 | -2.567% | 1,118,273 | -21.146% |
| 2026-05-08 | 15.50 | 15.61 | 15.41 | 15.58 | +0.646% | 460,488 | -23.171% |
| 2026-05-07 | 15.59 | 15.59 | 15.32 | 15.48 | -1.777% | 669,572 | -22.674% |
| 2026-05-06 | 15.69 | 15.84 | 15.63 | 15.76 | +1.546% | 960,920 | -24.048% |
| 2026-05-05 | 15.40 | 15.64 | 15.38 | 15.52 | +1.107% | 456,347 | -22.874% |
| 2026-05-04 | 15.39 | 15.46 | 15.26 | 15.35 | -0.583% | 343,466 | -22.020% |
| 2026-05-01 | 15.34 | 15.46 | 15.23 | 15.44 | -0.065% | 446,391 | -22.474% |
| 2026-04-30 | 15.03 | 15.48 | 14.75 | 15.45 | +6.259% | 866,659 | -22.524% |
| 2026-04-29 | 14.47 | 14.70 | 14.33 | 14.54 | +0.414% | 464,437 | -17.675% |
| 2026-04-28 | 14.42 | 14.58 | 14.37 | 14.48 | -0.344% | 272,749 | -17.334% |
| 2026-04-27 | 14.41 | 14.62 | 14.27 | 14.53 | +1.396% | 514,849 | -17.619% |
| 2026-04-24 | 14.11 | 14.35 | 13.99 | 14.33 | +1.415% | 437,937 | -16.469% |
| 2026-04-23 | 14.18 | 14.18 | 14.01 | 14.13 | -0.563% | 284,927 | -15.287% |
| 2026-04-22 | 14.15 | 14.23 | 14.07 | 14.21 | +2.083% | 209,607 | -15.764% |
| 2026-04-21 | 14.16 | 14.19 | 13.91 | 13.92 | -1.277% | 1,597,753 | -14.009% |
| 2026-04-20 | 14.19 | 14.21 | 14.08 | 14.10 | -0.914% | 241,889 | -15.106% |
| 2026-04-17 | 14.11 | 14.29 | 14.08 | 14.23 | +1.353% | 360,466 | -15.882% |
| 2026-04-16 | 14.19 | 14.19 | 14.02 | 14.04 | -1.266% | 197,611 | -14.744% |
| 2026-04-15 | 14.07 | 14.22 | 14.00 | 14.22 | +1.354% | 390,704 | -15.823% |
| 2026-04-14 | 13.80 | 14.07 | 13.76 | 14.03 | +2.634% | 348,300 | -14.683% |
| 2026-04-13 | 13.51 | 13.70 | 13.49 | 13.67 | +1.035% | 198,032 | -12.436% |
| 2026-04-10 | 13.64 | 13.70 | 13.52 | 13.53 | -0.588% | 258,995 | -11.530% |
| 2026-04-09 | 13.44 | 13.63 | 13.33 | 13.61 | +0.074% | 299,511 | -12.050% |
| 2026-04-08 | 13.72 | 13.80 | 13.56 | 13.60 | +2.952% | 391,805 | -11.985% |
| 2026-04-07 | 13.11 | 13.24 | 12.98 | 13.21 | +0.917% | 264,191 | -9.387% |
| 2026-04-06 | 12.90 | 13.09 | 12.90 | 13.09 | +1.591% | 225,000 | -8.556% |
| 2026-04-02 | 12.66 | 12.95 | 12.66 | 12.88 | -1.189% | 364,248 | -7.101% |
| 2026-04-01 | 12.77 | 13.13 | 12.77 | 13.04 | +2.677% | 402,440 | -8.206% |
| 2026-03-31 | 12.36 | 12.73 | 12.36 | 12.70 | +4.098% | 268,173 | -5.748% |
| 2026-03-30 | 12.27 | 12.30 | 12.13 | 12.20 | +0.164% | 413,159 | -1.885% |
| 2026-03-27 | 12.29 | 12.40 | 12.18 | 12.18 | -2.482% | 454,958 | -1.724% |
| 2026-03-26 | 12.80 | 12.80 | 12.38 | 12.49 | -3.775% | 680,478 | -4.163% |
| 2026-03-25 | 13.05 | 13.18 | 12.90 | 12.98 | +0.154% | 498,718 | -7.781% |
| 2026-03-24 | 13.36 | 13.36 | 12.93 | 12.96 | -3.139% | 582,946 | -7.639% |
| 2026-03-23 | 13.39 | 13.54 | 13.37 | 13.38 | +0.300% | 344,862 | -10.538% |
| 2026-03-20 | 13.52 | 13.52 | 13.23 | 13.34 | -1.477% | 852,279 | -10.270% |
| 2026-03-19 | 13.43 | 13.60 | 13.36 | 13.54 | -0.660% | 248,001 | -11.595% |
| 2026-03-18 | 13.69 | 13.79 | 13.63 | 13.63 | -0.945% | 255,513 | -12.179% |
| 2026-03-17 | 13.56 | 13.76 | 13.56 | 13.76 | +1.325% | 258,298 | -13.009% |
| 2026-03-16 | 13.50 | 13.58 | 13.46 | 13.58 | +1.117% | 198,971 | -11.856% |
| 2026-03-13 | 13.52 | 13.60 | 13.35 | 13.43 | -0.297% | 228,004 | -10.871% |
| 2026-03-12 | 13.48 | 13.56 | 13.34 | 13.47 | -1.463% | 513,983 | -11.136% |
| 2026-03-11 | 13.63 | 13.71 | 13.57 | 13.67 | +0.367% | 300,852 | -12.436% |
| 2026-03-10 | 13.53 | 13.66 | 13.53 | 13.62 | +0.591% | 361,732 | -12.115% |
| 2026-03-09 | 13.14 | 13.57 | 13.14 | 13.54 | +1.805% | 448,630 | -11.595% |
| 2026-03-06 | 13.20 | 13.36 | 13.14 | 13.30 | -0.524% | 524,764 | -10.000% |
| 2026-03-05 | 13.50 | 13.50 | 13.25 | 13.37 | -1.546% | 433,946 | -10.471% |
| 2026-03-04 | 13.55 | 13.64 | 13.45 | 13.58 | +0.370% | 350,303 | -11.856% |
| 2026-03-03 | 13.32 | 13.56 | 13.27 | 13.53 | -0.806% | 303,351 | -11.530% |
| 2026-03-02 | 13.55 | 13.72 | 13.44 | 13.64 | -1.374% | 238,115 | -12.243% |
| 2026-02-27 | 13.59 | 13.87 | 13.55 | 13.83 | +0.949% | 1,306,341 | -13.449% |
| 2026-02-26 | 13.84 | 13.84 | 13.46 | 13.70 | -1.933% | 344,534 | -12.628% |
| 2026-02-25 | 13.88 | 13.97 | 13.82 | 13.97 | +0.866% | 270,029 | -14.316% |
| 2026-02-24 | 13.88 | 13.91 | 13.69 | 13.85 | -0.072% | 236,273 | -13.574% |
| 2026-02-23 | 14.09 | 14.14 | 13.82 | 13.86 | -1.141% | 601,802 | -13.636% |
| 2026-02-20 | 13.68 | 14.05 | 13.65 | 14.02 | +3.088% | 378,130 | -14.622% |
| 2026-02-19 | 13.53 | 13.68 | 13.48 | 13.60 | -0.947% | 279,133 | -11.985% |
| 2026-02-18 | 13.62 | 13.79 | 13.61 | 13.73 | +0.882% | 399,918 | -12.819% |
| 2026-02-17 | 13.56 | 13.71 | 13.38 | 13.61 | -0.946% | 587,073 | -12.050% |
| 2026-02-13 | 13.82 | 13.88 | 13.69 | 13.74 | -1.222% | 510,657 | -12.882% |
| 2026-02-12 | 14.04 | 14.17 | 13.84 | 13.91 | -1.278% | 605,494 | -13.947% |
| 2026-02-11 | 14.45 | 14.49 | 14.02 | 14.09 | -2.153% | 626,695 | -15.046% |
| 2026-02-10 | 14.50 | 14.54 | 14.23 | 14.40 | -1.370% | 395,401 | -16.875% |
| 2026-02-09 | 14.45 | 14.70 | 14.35 | 14.60 | +0.759% | 354,102 | -18.014% |
| 2026-02-06 | 14.69 | 14.72 | 14.37 | 14.49 | -2.490% | 658,642 | -17.391% |
| 2026-02-05 | 14.00 | 14.86 | 13.78 | 14.86 | -0.602% | 774,649 | -19.448% |
| 2026-02-04 | 15.35 | 15.35 | 14.76 | 14.95 | -1.774% | 657,111 | -19.933% |
| 2026-02-03 | 15.53 | 15.53 | 15.12 | 15.22 | -0.911% | 527,267 | -21.353% |
| 2026-02-02 | 15.09 | 15.38 | 15.05 | 15.36 | +1.722% | 562,111 | -22.070% |
| 2026-01-30 | 15.00 | 15.14 | 14.97 | 15.10 | +0.133% | 464,358 | -20.728% |
| 2026-01-29 | 15.20 | 15.22 | 14.72 | 15.08 | -0.528% | 388,743 | -20.623% |
| 2026-01-28 | 15.13 | 15.19 | 15.00 | 15.16 | +0.397% | 364,124 | -21.042% |
| 2026-01-27 | 15.14 | 15.19 | 15.06 | 15.10 | +0.533% | 326,666 | -20.728% |
| 2026-01-26 | 14.81 | 15.12 | 14.81 | 15.02 | +1.145% | 347,646 | -20.306% |
| 2026-01-23 | 14.96 | 15.02 | 14.81 | 14.85 | -0.735% | 357,345 | -19.394% |
| 2026-01-22 | 15.04 | 15.04 | 14.86 | 14.96 | +0.403% | 301,815 | -19.987% |
| 2026-01-21 | 14.63 | 15.05 | 14.56 | 14.90 | +1.915% | 486,733 | -19.664% |
| 2026-01-20 | 14.57 | 14.88 | 14.57 | 14.62 | -2.403% | 1,153,550 | -18.126% |
| 2026-01-16 | 15.08 | 15.10 | 14.88 | 14.98 | -0.531% | 439,151 | -20.093% |
| 2026-01-15 | 15.22 | 15.22 | 14.97 | 15.06 | -1.051% | 400,738 | -20.518% |
| 2026-01-14 | 15.21 | 15.24 | 15.05 | 15.22 | +0.066% | 546,615 | -21.353% |
| 2026-01-13 | 15.20 | 15.40 | 15.13 | 15.21 | +0.595% | 383,831 | -21.302% |
| 2026-01-12 | 14.89 | 15.14 | 14.85 | 15.12 | +1.002% | 416,899 | -20.833% |
| 2026-01-09 | 14.95 | 15.04 | 14.86 | 14.97 | +1.012% | 329,328 | -20.040% |
| 2026-01-08 | 15.00 | 15.02 | 14.75 | 14.82 | -0.336% | 495,719 | -19.231% |
| 2026-01-07 | 14.62 | 14.97 | 14.62 | 14.87 | +1.780% | 485,330 | -19.502% |
| 2026-01-06 | 14.69 | 14.79 | 14.49 | 14.61 | -0.409% | 409,958 | -18.070% |
| 2026-01-05 | 14.66 | 14.72 | 14.59 | 14.67 | +0.411% | 549,521 | -18.405% |
| 2026-01-02 | 14.68 | 14.81 | 14.42 | 14.61 | +0.068% | 546,251 | -18.070% |
| 2025-12-31 | 14.62 | 14.68 | 14.58 | 14.60 | -0.273% | 350,589 | -18.014% |
| 2025-12-30 | 14.62 | 14.75 | 14.61 | 14.64 | 0.000% | 297,191 | -18.238% |
| 2025-12-29 | 14.57 | 14.64 | 14.51 | 14.64 | 0.000% | 320,033 | -18.238% |
| 2025-12-26 | 14.68 | 14.68 | 14.56 | 14.64 | -0.611% | 337,556 | -18.238% |
| 2025-12-24 | 14.77 | 14.77 | 14.64 | 14.73 | -0.136% | 833,069 | -18.737% |
| 2025-12-23 | 14.54 | 14.76 | 14.54 | 14.75 | +1.305% | 308,312 | -18.847% |
| 2025-12-22 | 14.60 | 14.61 | 14.41 | 14.56 | +0.622% | 694,448 | -17.788% |
| 2025-12-19 | 14.29 | 14.48 | 14.27 | 14.47 | +1.047% | 280,425 | -17.277% |
| 2025-12-18 | 14.27 | 14.37 | 14.18 | 14.32 | +1.273% | 326,764 | -16.411% |
| 2025-12-17 | 14.70 | 14.70 | 14.14 | 14.14 | -3.217% | 591,384 | -15.347% |
| 2025-12-16 | 14.57 | 14.77 | 14.43 | 14.61 | -0.273% | 360,996 | -18.070% |
| 2025-12-15 | 14.75 | 14.80 | 14.53 | 14.65 | -0.340% | 436,199 | -18.294% |
| 2025-12-12 | 14.84 | 14.91 | 14.52 | 14.70 | -0.609% | 487,253 | -18.571% |
| 2025-12-11 | 15.12 | 15.15 | 14.65 | 14.79 | -2.953% | 764,950 | -19.067% |
| 2025-12-10 | 15.05 | 15.27 | 15.04 | 15.24 | +0.860% | 401,342 | -21.457% |
| 2025-12-09 | 14.96 | 15.14 | 14.90 | 15.11 | +0.868% | 398,310 | -20.781% |
| 2025-12-08 | 15.23 | 15.23 | 14.86 | 14.98 | -1.835% | 750,202 | -20.093% |
| 2025-12-05 | 15.17 | 15.30 | 15.16 | 15.26 | +1.127% | 635,001 | -21.560% |
| 2025-12-04 | 15.28 | 15.28 | 14.96 | 15.09 | -2.267% | 773,171 | -20.676% |
| 2025-12-03 | 15.23 | 15.50 | 15.18 | 15.44 | +1.246% | 588,519 | -22.474% |
| 2025-12-02 | 15.25 | 15.34 | 15.15 | 15.25 | +0.263% | 481,457 | -21.508% |
| 2025-12-01 | 15.33 | 15.38 | 15.14 | 15.21 | -1.170% | 870,692 | -21.302% |
| 2025-11-28 | 15.52 | 15.65 | 15.24 | 15.39 | -1.409% | 445,846 | -22.222% |
| 2025-11-26 | 15.65 | 15.79 | 15.48 | 15.61 | -0.889% | 674,722 | -23.318% |
| 2025-11-25 | 15.96 | 15.96 | 15.51 | 15.75 | +1.351% | 1,019,483 | -24.000% |
| 2025-11-24 | 15.26 | 15.59 | 15.25 | 15.54 | +4.858% | 2,519,203 | -22.973% |
| 2025-11-21 | 14.72 | 14.99 | 14.67 | 14.82 | +2.348% | 1,086,223 | -19.231% |
| 2025-11-20 | 15.06 | 15.11 | 14.43 | 14.48 | -1.228% | 729,456 | -17.334% |
| 2025-11-19 | 14.50 | 15.12 | 14.47 | 14.66 | +2.374% | 1,022,516 | -18.349% |
| 2025-11-18 | 14.53 | 14.53 | 14.07 | 14.32 | -0.625% | 721,809 | -16.411% |
| 2025-11-17 | 14.42 | 14.71 | 14.31 | 14.41 | +2.708% | 1,009,300 | -16.933% |
| 2025-11-14 | 13.78 | 14.14 | 13.74 | 14.03 | -0.848% | 723,496 | -14.683% |
| 2025-11-13 | 14.32 | 14.32 | 14.07 | 14.15 | -2.548% | 517,549 | -15.406% |
| 2025-11-12 | 14.68 | 14.68 | 14.41 | 14.52 | -0.820% | 475,629 | -17.562% |
| 2025-11-11 | 14.58 | 14.65 | 14.54 | 14.64 | +0.137% | 484,392 | -18.238% |
| 2025-11-10 | 14.41 | 14.64 | 14.37 | 14.62 | +2.958% | 474,328 | -18.126% |
| 2025-11-07 | 14.37 | 14.41 | 14.03 | 14.20 | -1.934% | 508,264 | -15.704% |
| 2025-11-06 | 14.51 | 14.59 | 14.29 | 14.48 | -1.497% | 430,122 | -17.334% |
| 2025-11-05 | 14.48 | 14.79 | 14.39 | 14.70 | +2.154% | 675,918 | -18.571% |
| 2025-11-04 | 14.38 | 14.56 | 14.32 | 14.39 | -2.042% | 335,053 | -16.817% |
| 2025-11-03 | 14.62 | 14.76 | 14.50 | 14.69 | +0.893% | 366,652 | -18.516% |
| 2025-10-31 | 14.60 | 14.70 | 14.36 | 14.56 | 0.000% | 407,431 | -17.788% |
| 2025-10-30 | 15.01 | 15.10 | 14.48 | 14.56 | +0.138% | 636,973 | -17.788% |
| 2025-10-29 | 14.21 | 14.56 | 14.21 | 14.54 | +2.178% | 560,801 | -17.675% |
| 2025-10-28 | 14.33 | 14.33 | 14.19 | 14.23 | -0.490% | 371,592 | -15.882% |
| 2025-10-27 | 14.10 | 14.32 | 14.08 | 14.30 | +2.878% | 599,256 | -16.294% |
| 2025-10-24 | 13.83 | 13.93 | 13.77 | 13.90 | +1.757% | 445,804 | -13.885% |
| 2025-10-23 | 13.69 | 13.71 | 13.59 | 13.66 | -0.871% | 445,725 | -12.372% |
| 2025-10-22 | 13.92 | 13.96 | 13.68 | 13.78 | +0.437% | 373,919 | -13.135% |
| 2025-10-21 | 13.89 | 13.89 | 13.39 | 13.72 | -1.437% | 1,448,919 | -12.755% |
| 2025-10-20 | 13.85 | 13.98 | 13.85 | 13.92 | +0.943% | 443,855 | -14.009% |
| 2025-10-17 | 13.65 | 13.82 | 13.55 | 13.79 | +0.657% | 207,673 | -13.198% |
| 2025-10-16 | 13.77 | 13.90 | 13.64 | 13.70 | -1.083% | 304,065 | -12.628% |
| 2025-10-15 | 13.75 | 13.89 | 13.70 | 13.85 | +1.243% | 165,689 | -13.574% |
| 2025-10-14 | 13.51 | 13.72 | 13.46 | 13.68 | +0.441% | 159,008 | -12.500% |
| 2025-10-13 | 13.39 | 13.62 | 13.39 | 13.62 | +2.948% | 216,554 | -12.115% |
| 2025-10-10 | 13.46 | 13.60 | 13.21 | 13.23 | -1.927% | 183,415 | -9.524% |
| 2025-10-09 | 13.61 | 13.61 | 13.36 | 13.49 | -0.882% | 175,834 | -11.268% |
| 2025-10-08 | 13.58 | 13.66 | 13.57 | 13.61 | -0.366% | 171,413 | -12.050% |
| 2025-10-07 | 13.67 | 13.79 | 13.62 | 13.66 | -0.871% | 177,016 | -12.372% |
| 2025-10-06 | 13.59 | 13.82 | 13.57 | 13.78 | +1.473% | 263,801 | -13.135% |
| 2025-10-03 | 13.56 | 13.64 | 13.43 | 13.58 | -0.294% | 420,548 | -11.856% |
| 2025-10-02 | 13.64 | 13.67 | 13.46 | 13.62 | -4.555% | 325,402 | -12.115% |
| 2025-10-01 | 14.08 | 14.34 | 13.93 | 14.27 | +0.848% | 550,719 | -16.118% |
| 2025-09-30 | 14.15 | 14.17 | 13.97 | 14.15 | -0.352% | 317,931 | -15.406% |
| 2025-09-29 | 14.40 | 14.50 | 14.14 | 14.20 | -0.630% | 332,503 | -15.704% |
| 2025-09-26 | 14.32 | 14.41 | 14.26 | 14.29 | +0.351% | 203,613 | -16.235% |
| 2025-09-25 | 14.20 | 14.29 | 13.99 | 14.24 | -0.697% | 176,339 | -15.941% |
| 2025-09-24 | 14.60 | 14.60 | 14.30 | 14.34 | -1.511% | 175,310 | -16.527% |
| 2025-09-23 | 14.65 | 14.66 | 14.50 | 14.56 | 0.000% | 169,413 | -17.788% |
| 2025-09-22 | 14.70 | 14.74 | 14.50 | 14.56 | -0.952% | 1,040,138 | -17.788% |
| 2025-09-19 | 14.63 | 14.73 | 14.59 | 14.70 | +1.031% | 108,856 | -18.571% |
| 2025-09-18 | 14.59 | 14.61 | 14.49 | 14.55 | +0.622% | 170,777 | -17.732% |
| 2025-09-17 | 14.56 | 14.56 | 14.35 | 14.46 | -0.550% | 113,530 | -17.220% |
| 2025-09-16 | 14.59 | 14.59 | 14.45 | 14.54 | +0.207% | 156,751 | -17.675% |
| 2025-09-15 | 14.25 | 14.55 | 14.25 | 14.51 | +2.908% | 250,769 | -17.505% |
| 2025-09-12 | 14.06 | 14.16 | 14.00 | 14.10 | +0.071% | 124,792 | -15.106% |
| 2025-09-11 | 14.01 | 14.16 | 13.88 | 14.09 | +0.499% | 118,984 | -15.046% |
| 2025-09-10 | 14.00 | 14.11 | 13.98 | 14.02 | -0.071% | 180,361 | -14.622% |
| 2025-09-09 | 13.85 | 14.06 | 13.85 | 14.03 | +1.227% | 143,139 | -14.683% |
| 2025-09-08 | 13.88 | 14.00 | 13.86 | 13.86 | -0.072% | 213,994 | -13.636% |
| 2025-09-05 | 13.71 | 13.90 | 13.71 | 13.87 | +0.726% | 330,050 | -13.699% |
| 2025-09-04 | 13.49 | 13.77 | 13.48 | 13.77 | -4.175% | 335,686 | -13.072% |
| 2025-09-03 | 14.19 | 14.41 | 14.11 | 14.37 | +6.208% | 680,492 | -16.701% |
| 2025-09-02 | 13.33 | 13.55 | 13.24 | 13.53 | -0.368% | 312,977 | -11.530% |
| 2025-08-29 | 13.44 | 13.64 | 13.44 | 13.58 | +0.742% | 190,428 | -11.856% |
| 2025-08-28 | 13.33 | 13.51 | 13.30 | 13.48 | +1.430% | 101,483 | -11.202% |
| 2025-08-27 | 13.22 | 13.33 | 13.21 | 13.29 | +0.302% | 82,390 | -9.932% |
| 2025-08-26 | 13.26 | 13.26 | 13.16 | 13.25 | -0.301% | 119,568 | -9.660% |
| 2025-08-25 | 13.23 | 13.35 | 13.18 | 13.29 | +1.065% | 239,171 | -9.932% |
| 2025-08-22 | 12.98 | 13.27 | 12.94 | 13.15 | +2.096% | 196,491 | -8.973% |
| 2025-08-21 | 12.88 | 13.00 | 12.85 | 12.88 | +0.468% | 87,338 | -7.065% |
| 2025-08-20 | 12.92 | 12.95 | 12.69 | 12.82 | -1.080% | 77,700 | -6.630% |
| 2025-08-19 | 13.03 | 13.05 | 12.88 | 12.96 | -0.613% | 99,167 | -7.639% |
| 2025-08-18 | 13.09 | 13.15 | 13.02 | 13.04 | -0.458% | 708,383 | -8.206% |
| 2025-08-15 | 13.06 | 13.16 | 12.96 | 13.10 | +0.460% | 155,891 | -8.626% |
| 2025-08-14 | 12.94 | 13.08 | 12.90 | 13.04 | +0.540% | 119,902 | -8.206% |
| 2025-08-13 | 13.04 | 13.07 | 12.77 | 12.97 | -0.231% | 84,427 | -7.710% |
| 2025-08-12 | 12.92 | 13.04 | 12.89 | 13.00 | +0.932% | 122,835 | -7.923% |
| 2025-08-11 | 12.90 | 12.91 | 12.80 | 12.88 | -0.232% | 131,725 | -7.065% |
| 2025-08-08 | 12.79 | 12.94 | 12.79 | 12.91 | +1.414% | 174,242 | -7.281% |
| 2025-08-07 | 12.79 | 12.79 | 12.65 | 12.73 | -3.341% | 179,808 | -5.970% |
| 2025-08-06 | 13.08 | 13.17 | 13.03 | 13.17 | +0.765% | 208,285 | -9.112% |
| 2025-08-05 | 13.05 | 13.19 | 13.03 | 13.07 | -0.229% | 192,582 | -8.416% |
| 2025-08-04 | 12.87 | 13.10 | 12.85 | 13.10 | +2.907% | 176,020 | -8.626% |
| 2025-08-01 | 12.75 | 12.81 | 12.66 | 12.73 | -1.394% | 146,408 | -5.970% |
| 2025-07-31 | 13.11 | 13.11 | 12.86 | 12.91 | -1.750% | 166,320 | -7.281% |
| 2025-07-30 | 13.08 | 13.17 | 13.05 | 13.14 | +0.536% | 94,164 | -8.904% |
| 2025-07-29 | 12.88 | 13.08 | 12.88 | 13.07 | +1.161% | 159,262 | -8.416% |
| 2025-07-28 | 12.95 | 13.00 | 12.81 | 12.92 | -0.077% | 155,489 | -7.353% |
| 2025-07-25 | 12.84 | 12.96 | 12.84 | 12.93 | +0.623% | 107,258 | -7.425% |
| 2025-07-24 | 12.89 | 12.95 | 12.75 | 12.85 | +2.390% | 334,639 | -6.848% |
| 2025-07-23 | 12.63 | 12.65 | 12.50 | 12.55 | -0.397% | 147,403 | -4.622% |
| 2025-07-22 | 12.58 | 12.62 | 12.43 | 12.60 | +0.559% | 182,403 | -5.000% |
| 2025-07-21 | 12.38 | 12.54 | 12.38 | 12.53 | +2.036% | 746,646 | -4.469% |
| 2025-07-18 | 12.30 | 12.33 | 12.22 | 12.28 | +0.738% | 113,041 | -2.524% |
| 2025-07-17 | 12.13 | 12.24 | 12.01 | 12.19 | +0.247% | 189,013 | -1.805% |
| 2025-07-16 | 12.15 | 12.23 | 12.11 | 12.16 | +0.413% | 483,949 | -1.562% |
| 2025-07-15 | 12.15 | 12.22 | 12.10 | 12.11 | -0.329% | 176,626 | -1.156% |
| 2025-07-14 | 12.07 | 12.19 | 12.05 | 12.15 | +0.579% | 135,775 | -1.481% |
| 2025-07-11 | 11.93 | 12.12 | 11.91 | 12.08 | +1.088% | 106,978 | -0.911% |
| 2025-07-10 | 11.88 | 11.99 | 11.81 | 11.95 | -2.369% | 158,610 | +0.167% |
| 2025-07-09 | 12.11 | 12.39 | 11.99 | 12.24 | +1.157% | 204,981 | -2.206% |
| 2025-07-08 | 12.28 | 12.28 | 11.98 | 12.10 | -1.063% | 189,754 | -1.074% |
| 2025-07-07 | 12.40 | 12.40 | 12.16 | 12.23 | -0.972% | 148,106 | -2.126% |
| 2025-07-03 | 12.37 | 12.37 | 12.27 | 12.35 | +0.407% | 92,158 | -3.077% |
| 2025-07-02 | 12.16 | 12.30 | 12.15 | 12.30 | +0.985% | 62,325 | -2.683% |
| 2025-07-01 | 12.15 | 12.18 | 12.05 | 12.18 | +0.082% | 49,005 | -1.724% |
| 2025-06-30 | 12.39 | 12.40 | 12.11 | 12.17 | -0.653% | 123,920 | -1.643% |
| 2025-06-27 | 12.07 | 12.28 | 11.93 | 12.25 | +1.998% | 221,481 | -2.286% |
| 2025-06-26 | 11.97 | 12.04 | 11.88 | 12.01 | +0.755% | 67,594 | -0.333% |
| 2025-06-25 | 11.71 | 11.97 | 11.71 | 11.92 | +2.055% | 71,781 | +0.419% |
| 2025-06-24 | 11.65 | 11.76 | 11.63 | 11.68 | +1.038% | 98,448 | +2.483% |
| 2025-06-23 | 11.66 | 11.71 | 11.36 | 11.56 | -0.943% | 605,589 | +3.547% |
| 2025-06-20 | 12.10 | 12.13 | 11.57 | 11.67 | -3.314% | 180,041 | +2.571% |
| 2025-06-18 | 12.24 | 12.25 | 12.06 | 12.07 | -1.066% | 56,770 | -0.829% |
| 2025-06-17 | 12.15 | 12.29 | 12.14 | 12.20 | -0.245% | 65,036 | -1.885% |
| 2025-06-16 | 12.11 | 12.25 | 12.11 | 12.23 | +0.908% | 112,478 | -2.126% |
| 2025-06-13 | 11.92 | 12.25 | 11.92 | 12.12 | -0.082% | 166,912 | -1.238% |
| 2025-06-12 | 12.16 | 12.20 | 12.08 | 12.13 | -4.111% | 120,207 | -1.319% |
| 2025-06-11 | 12.78 | 12.78 | 12.61 | 12.65 | -0.394% | 145,432 | -5.375% |
| 2025-06-10 | 12.60 | 12.77 | 12.53 | 12.70 | +0.954% | 199,132 | -5.748% |
| 2025-06-09 | 12.50 | 12.59 | 12.50 | 12.58 | +2.110% | 175,181 | -4.849% |
| 2025-06-06 | 12.28 | 12.43 | 12.28 | 12.32 | +0.984% | 619,558 | -2.841% |
| 2025-06-05 | 12.25 | 12.30 | 12.15 | 12.20 | +0.494% | 101,658 | -1.885% |
| 2025-06-04 | 12.05 | 12.18 | 12.05 | 12.14 | +0.914% | 67,338 | -1.400% |
| 2025-06-03 | 12.13 | 12.18 | 11.97 | 12.03 | -1.635% | 162,995 | -0.499% |
| 2025-06-02 | 12.17 | 12.25 | 12.12 | 12.23 | -0.811% | 101,646 | -2.126% |
| 2025-05-30 | 12.32 | 12.39 | 12.09 | 12.33 | 0.000% | 74,693 | -2.920% |
| 2025-05-29 | 12.51 | 12.51 | 12.29 | 12.33 | -0.323% | 40,356 | -2.920% |
| 2025-05-28 | 12.42 | 12.54 | 12.35 | 12.37 | -0.403% | 52,288 | -3.234% |
| 2025-05-27 | 12.22 | 12.42 | 12.22 | 12.42 | +2.730% | 118,129 | -3.623% |
| 2025-05-23 | 12.07 | 12.20 | 12.07 | 12.09 | -1.547% | 132,339 | -0.993% |
| 2025-05-22 | 12.43 | 12.55 | 12.27 | 12.28 | +0.409% | 682,170 | -2.524% |
| 2025-05-21 | 11.93 | 12.43 | 11.93 | 12.23 | +2.343% | 227,503 | -2.126% |
| 2025-05-20 | 12.09 | 12.19 | 11.90 | 11.95 | -1.321% | 118,340 | +0.167% |
| 2025-05-19 | 11.98 | 12.12 | 11.95 | 12.11 | +0.581% | 541,571 | -1.156% |
| 2025-05-16 | 12.06 | 12.14 | 12.04 | 12.04 | +0.333% | 153,233 | -0.581% |
| 2025-05-15 | 12.08 | 12.08 | 11.94 | 12.00 | -2.991% | 209,812 | -0.250% |
| 2025-05-14 | 12.18 | 12.46 | 12.15 | 12.37 | +2.063% | 186,267 | -3.234% |
| 2025-05-13 | 12.12 | 12.18 | 11.93 | 12.12 | +0.581% | 152,215 | -1.238% |
| 2025-05-12 | 12.05 | 12.09 | 11.96 | 12.05 | +2.466% | 277,355 | -0.664% |
| 2025-05-09 | 11.89 | 11.90 | 11.73 | 11.76 | -0.592% | 173,450 | +1.786% |
| 2025-05-08 | 11.90 | 11.95 | 11.77 | 11.83 | +1.284% | 193,564 | +1.183% |
| 2025-05-07 | 12.59 | 12.62 | 11.41 | 11.68 | -6.858% | 359,363 | +2.483% |
| 2025-05-06 | 12.49 | 12.59 | 12.43 | 12.54 | -0.397% | 50,265 | -4.545% |
| 2025-05-05 | 12.53 | 12.65 | 12.51 | 12.59 | +0.159% | 62,942 | -4.925% |
| 2025-05-02 | 12.44 | 12.59 | 12.40 | 12.57 | +1.781% | 87,620 | -4.773% |
| 2025-05-01 | 12.26 | 12.37 | 12.18 | 12.35 | +1.562% | 64,924 | -3.077% |
| 2025-04-30 | 12.11 | 12.16 | 11.90 | 12.16 | -0.654% | 35,592 | -1.562% |
| 2025-04-29 | 12.25 | 12.25 | 12.04 | 12.24 | +0.246% | 48,808 | -2.206% |
| 2025-04-28 | 12.28 | 12.32 | 12.11 | 12.21 | -0.408% | 35,083 | -1.966% |
| 2025-04-25 | 12.33 | 12.33 | 12.23 | 12.26 | +3.460% | 107,818 | -2.365% |
| 2025-04-24 | 11.77 | 11.89 | 11.70 | 11.85 | +1.369% | 87,795 | +1.013% |
| 2025-04-23 | 11.73 | 11.80 | 11.59 | 11.69 | +2.007% | 49,963 | +2.395% |
| 2025-04-22 | 11.22 | 11.47 | 11.22 | 11.46 | +2.688% | 87,528 | +4.450% |
| 2025-04-21 | 11.30 | 11.30 | 11.08 | 11.16 | -2.105% | 405,670 | +7.258% |
| 2025-04-17 | 11.55 | 11.57 | 11.25 | 11.40 | -4.362% | 48,320 | +5.000% |
| 2025-04-16 | 11.92 | 12.08 | 11.76 | 11.92 | -1.650% | 111,784 | +0.419% |
| 2025-04-15 | 12.28 | 12.28 | 12.03 | 12.12 | -0.980% | 89,551 | -1.238% |
| 2025-04-14 | 12.26 | 12.33 | 12.13 | 12.24 | 0.000% | 156,803 | -2.206% |