GPTY
YieldMax AI & Tech Portfolio Option Income ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:50 PM EDT
43.34USD+0.301%(+0.13)97,387
43.30Bid43.34Ask0.04SpreadPre-marketOct 5, 2026 8:53:30 AM EDT
43.79USD+1.347%(+0.58)
GPTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.09 | 43.35 | 43.09 | 43.34 | +0.278% | 97,387 | 0.000% |
| 2026-10-02 | 43.26 | 43.55 | 43.12 | 43.22 | +1.005% | 82,174 | +0.278% |
| 2026-10-01 | 43.03 | 43.60 | 42.47 | 42.79 | +0.211% | 85,284 | +1.285% |
| 2026-09-30 | 42.70 | 42.85 | 42.57 | 42.70 | -0.304% | 41,599 | +1.499% |
| 2026-09-29 | 43.04 | 43.17 | 42.73 | 42.83 | +0.328% | 66,120 | +1.191% |
| 2026-09-28 | 43.21 | 43.21 | 42.46 | 42.69 | -2.110% | 63,149 | +1.523% |
| 2026-09-25 | 43.99 | 44.70 | 43.53 | 43.61 | -0.411% | 61,203 | -0.619% |
| 2026-09-24 | 43.20 | 43.84 | 43.20 | 43.79 | +0.252% | 44,824 | -1.028% |
| 2026-09-23 | 43.84 | 44.07 | 43.50 | 43.68 | -1.310% | 46,243 | -0.778% |
| 2026-09-22 | 44.12 | 44.44 | 44.08 | 44.26 | +0.477% | 79,913 | -2.079% |
| 2026-09-21 | 43.41 | 44.09 | 43.23 | 44.05 | +3.234% | 61,832 | -1.612% |
| 2026-09-18 | 42.70 | 42.97 | 42.41 | 42.67 | +0.094% | 39,584 | +1.570% |
| 2026-09-17 | 42.60 | 42.73 | 42.43 | 42.63 | +1.815% | 37,846 | +1.665% |
| 2026-09-16 | 41.62 | 42.23 | 41.50 | 41.87 | +0.167% | 58,484 | +3.511% |
| 2026-09-15 | 42.06 | 42.12 | 41.73 | 41.80 | -0.500% | 68,453 | +3.684% |
| 2026-09-14 | 41.71 | 42.27 | 41.55 | 42.01 | -1.362% | 56,545 | +3.166% |
| 2026-09-11 | 42.57 | 42.86 | 42.44 | 42.59 | +1.212% | 47,374 | +1.761% |
| 2026-09-10 | 41.96 | 42.37 | 41.95 | 42.08 | -1.406% | 51,637 | +2.994% |
| 2026-09-09 | 42.87 | 42.93 | 42.53 | 42.68 | -1.817% | 77,102 | +1.546% |
| 2026-09-08 | 42.95 | 43.47 | 42.79 | 43.47 | +1.637% | 94,225 | -0.299% |
| 2026-09-04 | 42.74 | 42.77 | 42.55 | 42.77 | +0.470% | 50,926 | +1.333% |
| 2026-09-03 | 41.97 | 42.77 | 41.88 | 42.57 | +3.025% | 57,117 | +1.809% |
| 2026-09-02 | 41.01 | 41.38 | 41.01 | 41.32 | -0.792% | 48,525 | +4.889% |
| 2026-09-01 | 41.91 | 41.91 | 41.39 | 41.65 | -1.723% | 56,363 | +4.058% |
| 2026-08-31 | 42.16 | 42.39 | 42.00 | 42.38 | +0.522% | 51,670 | +2.265% |
| 2026-08-28 | 42.60 | 42.70 | 42.02 | 42.16 | -1.073% | 55,768 | +2.799% |
| 2026-08-27 | 42.49 | 42.68 | 42.23 | 42.62 | +1.590% | 58,987 | +1.696% |
| 2026-08-26 | 41.33 | 41.95 | 41.33 | 41.95 | +0.239% | 19,846 | +3.313% |
| 2026-08-25 | 41.89 | 41.96 | 41.60 | 41.85 | +1.038% | 59,750 | +3.560% |
| 2026-08-24 | 41.70 | 41.70 | 41.15 | 41.42 | -1.662% | 55,647 | +4.635% |
| 2026-08-21 | 42.39 | 42.39 | 41.70 | 42.12 | +0.238% | 91,509 | +2.896% |
| 2026-08-20 | 42.04 | 42.04 | 41.70 | 42.02 | +0.502% | 35,570 | +3.141% |
| 2026-08-19 | 42.03 | 42.09 | 41.28 | 41.81 | -0.523% | 35,407 | +3.659% |
| 2026-08-18 | 42.51 | 42.57 | 41.86 | 42.03 | -2.550% | 45,820 | +3.117% |
| 2026-08-17 | 43.25 | 43.34 | 43.04 | 43.13 | +0.023% | 47,025 | +0.487% |
| 2026-08-14 | 43.45 | 43.45 | 42.84 | 43.12 | -0.208% | 31,768 | +0.510% |
| 2026-08-13 | 43.10 | 43.78 | 43.08 | 43.21 | +0.512% | 38,991 | +0.301% |
| 2026-08-12 | 43.40 | 43.40 | 42.91 | 42.99 | +0.517% | 33,189 | +0.814% |
| 2026-08-11 | 42.84 | 43.86 | 42.50 | 42.77 | +0.201% | 25,015 | +1.335% |
| 2026-08-10 | 42.89 | 43.02 | 42.63 | 42.68 | -0.278% | 53,729 | +1.539% |
| 2026-08-07 | 42.90 | 43.00 | 42.10 | 42.80 | +1.331% | 30,853 | +1.256% |
| 2026-08-06 | 41.85 | 42.59 | 41.72 | 42.24 | -0.118% | 42,378 | +2.604% |
| 2026-08-05 | 43.05 | 43.26 | 42.29 | 42.29 | -2.423% | 45,160 | +2.483% |
| 2026-08-04 | 42.34 | 43.70 | 42.07 | 43.34 | +3.141% | 50,294 | 0.000% |
| 2026-08-03 | 40.86 | 42.16 | 40.50 | 42.02 | +3.117% | 42,929 | +3.141% |
| 2026-07-31 | 41.00 | 41.17 | 40.30 | 40.75 | +0.966% | 30,767 | +6.356% |
| 2026-07-30 | 39.12 | 40.53 | 39.12 | 40.36 | +5.022% | 38,923 | +7.384% |
| 2026-07-29 | 39.35 | 39.63 | 38.43 | 38.43 | -3.491% | 59,544 | +12.776% |
| 2026-07-28 | 40.00 | 40.09 | 38.56 | 39.82 | -1.557% | 65,076 | +8.840% |
| 2026-07-27 | 40.78 | 41.16 | 39.78 | 40.45 | -0.173% | 61,155 | +7.145% |
| 2026-07-24 | 41.34 | 41.34 | 40.40 | 40.52 | -1.984% | 47,067 | +6.960% |
| 2026-07-23 | 41.39 | 41.81 | 40.90 | 41.34 | -1.431% | 41,910 | +4.838% |
| 2026-07-22 | 42.00 | 42.27 | 41.90 | 41.94 | -1.178% | 23,040 | +3.338% |
| 2026-07-21 | 42.18 | 42.69 | 42.06 | 42.44 | +2.290% | 50,773 | +2.121% |
| 2026-07-20 | 41.29 | 41.90 | 41.29 | 41.49 | +1.146% | 33,824 | +4.459% |
| 2026-07-17 | 40.22 | 41.40 | 39.88 | 41.02 | -0.726% | 45,660 | +5.656% |
| 2026-07-16 | 41.91 | 42.01 | 41.15 | 41.32 | -3.096% | 65,336 | +4.889% |
| 2026-07-15 | 42.95 | 43.14 | 41.95 | 42.64 | -1.106% | 32,924 | +1.642% |
| 2026-07-14 | 44.00 | 45.05 | 42.88 | 43.12 | -0.881% | 41,511 | +0.518% |
| 2026-07-13 | 44.24 | 44.24 | 43.33 | 43.50 | -2.203% | 35,777 | -0.368% |
| 2026-07-10 | 44.89 | 44.89 | 44.21 | 44.48 | -1.156% | 47,254 | -2.563% |
| 2026-07-09 | 44.19 | 45.00 | 44.01 | 45.00 | +2.506% | 40,721 | -3.689% |
| 2026-07-08 | 42.99 | 43.97 | 42.98 | 43.90 | 0.000% | 40,689 | -1.276% |
| 2026-07-07 | 44.34 | 44.34 | 43.27 | 43.90 | -2.075% | 54,876 | -1.276% |
| 2026-07-06 | 43.98 | 45.18 | 43.98 | 44.83 | +3.152% | 35,744 | -3.324% |
| 2026-07-02 | 44.79 | 45.01 | 43.10 | 43.46 | -2.796% | 73,349 | -0.276% |
| 2026-07-01 | 45.06 | 45.20 | 44.57 | 44.71 | -2.571% | 44,014 | -3.064% |
| 2026-06-30 | 45.22 | 45.95 | 44.97 | 45.89 | +2.007% | 66,591 | -5.557% |
| 2026-06-29 | 44.93 | 45.16 | 43.50 | 44.99 | +1.414% | 69,529 | -3.662% |
| 2026-06-26 | 43.76 | 44.47 | 43.31 | 44.36 | 0.000% | 68,730 | -2.299% |
| 2026-06-25 | 45.52 | 45.52 | 43.50 | 44.36 | -0.270% | 72,391 | -2.299% |
| 2026-06-24 | 45.01 | 45.20 | 44.00 | 44.48 | -2.177% | 59,741 | -2.563% |
| 2026-06-23 | 45.23 | 46.20 | 45.00 | 45.47 | -2.925% | 65,543 | -4.684% |
| 2026-06-22 | 47.45 | 47.73 | 46.55 | 46.84 | -1.148% | 123,093 | -7.472% |
| 2026-06-18 | 47.25 | 47.57 | 46.53 | 47.38 | +2.718% | 59,687 | -8.535% |
| 2026-06-17 | 46.85 | 47.27 | 46.02 | 46.13 | -1.453% | 56,076 | -6.048% |
| 2026-06-16 | 47.31 | 48.40 | 46.80 | 46.81 | -1.886% | 89,212 | -7.413% |
| 2026-06-15 | 47.46 | 47.90 | 47.28 | 47.71 | +2.272% | 80,990 | -9.160% |
| 2026-06-12 | 46.17 | 46.65 | 45.48 | 46.65 | +0.323% | 48,410 | -7.095% |
| 2026-06-11 | 44.66 | 46.50 | 44.46 | 46.50 | +4.706% | 54,394 | -6.796% |
| 2026-06-10 | 45.21 | 46.00 | 44.41 | 44.41 | -2.546% | 47,839 | -2.409% |
| 2026-06-09 | 47.21 | 47.66 | 44.18 | 45.57 | -3.474% | 77,058 | -4.894% |
| 2026-06-08 | 47.29 | 47.67 | 46.77 | 47.21 | +2.653% | 70,845 | -8.197% |
| 2026-06-05 | 48.56 | 48.56 | 45.80 | 45.99 | -6.581% | 99,604 | -5.762% |
| 2026-06-04 | 48.32 | 49.98 | 48.22 | 49.23 | -0.545% | 88,324 | -11.964% |
| 2026-06-03 | 50.37 | 50.53 | 49.35 | 49.50 | -2.145% | 59,444 | -12.444% |
| 2026-06-02 | 50.00 | 50.64 | 49.91 | 50.58 | +1.740% | 93,254 | -14.322% |
| 2026-06-01 | 48.78 | 50.28 | 48.67 | 49.72 | +2.094% | 69,212 | -12.832% |
| 2026-05-29 | 48.18 | 48.70 | 47.90 | 48.70 | +1.458% | 53,317 | -11.006% |
| 2026-05-28 | 47.13 | 48.00 | 46.66 | 48.00 | +3.493% | 73,847 | -9.708% |
| 2026-05-27 | 46.55 | 46.55 | 45.75 | 46.38 | -0.897% | 36,254 | -6.555% |
| 2026-05-26 | 46.67 | 46.85 | 46.50 | 46.80 | +2.003% | 87,855 | -7.393% |
| 2026-05-22 | 45.97 | 46.11 | 45.74 | 45.88 | +0.771% | 73,961 | -5.538% |
| 2026-05-21 | 44.68 | 45.53 | 44.68 | 45.53 | +1.851% | 34,382 | -4.810% |
| 2026-05-20 | 44.04 | 44.78 | 44.04 | 44.70 | +1.643% | 32,045 | -3.048% |
| 2026-05-19 | 44.48 | 44.53 | 43.50 | 43.98 | -1.080% | 34,148 | -1.455% |
| 2026-05-18 | 45.10 | 45.10 | 43.84 | 44.46 | -0.715% | 51,498 | -2.519% |
| 2026-05-15 | 45.03 | 45.30 | 44.60 | 44.78 | -1.906% | 34,562 | -3.216% |
| 2026-05-14 | 45.15 | 45.80 | 44.97 | 45.65 | +1.943% | 54,089 | -5.060% |
| 2026-05-13 | 44.82 | 45.33 | 44.52 | 44.78 | -0.445% | 49,456 | -3.216% |
| 2026-05-12 | 45.43 | 45.43 | 43.92 | 44.98 | -1.619% | 79,062 | -3.646% |
| 2026-05-11 | 45.62 | 46.07 | 45.46 | 45.72 | -0.066% | 72,371 | -5.206% |
| 2026-05-08 | 45.43 | 45.75 | 44.95 | 45.75 | +0.860% | 43,331 | -5.268% |
| 2026-05-07 | 45.12 | 45.36 | 44.53 | 45.36 | +0.066% | 57,666 | -4.453% |
| 2026-05-06 | 44.70 | 45.35 | 44.03 | 45.33 | +3.067% | 54,727 | -4.390% |
| 2026-05-05 | 43.52 | 44.11 | 43.52 | 43.98 | +1.737% | 49,357 | -1.457% |
| 2026-05-04 | 43.52 | 43.60 | 43.02 | 43.23 | -0.415% | 39,971 | +0.254% |
| 2026-05-01 | 43.00 | 43.50 | 43.00 | 43.41 | +1.520% | 40,992 | -0.161% |
| 2026-04-30 | 42.59 | 42.90 | 41.91 | 42.76 | +1.279% | 41,826 | +1.356% |
| 2026-04-29 | 41.78 | 42.22 | 41.43 | 42.22 | -0.869% | 28,923 | +2.653% |
| 2026-04-28 | 41.63 | 42.59 | 41.47 | 42.59 | +0.047% | 64,521 | +1.761% |
| 2026-04-27 | 42.70 | 42.70 | 42.17 | 42.57 | -0.211% | 42,120 | +1.809% |
| 2026-04-24 | 42.62 | 42.70 | 42.20 | 42.66 | +2.795% | 25,826 | +1.594% |
| 2026-04-23 | 42.08 | 42.08 | 41.02 | 41.50 | -1.752% | 42,936 | +4.434% |
| 2026-04-22 | 41.92 | 42.24 | 41.71 | 42.24 | +1.980% | 35,945 | +2.604% |
| 2026-04-21 | 41.71 | 42.09 | 41.41 | 41.42 | -0.504% | 163,307 | +4.635% |
| 2026-04-20 | 41.55 | 41.70 | 41.24 | 41.63 | +0.193% | 29,805 | +4.108% |
| 2026-04-17 | 41.72 | 41.72 | 41.20 | 41.55 | +1.317% | 24,543 | +4.308% |
| 2026-04-16 | 40.85 | 41.04 | 40.34 | 41.01 | +0.905% | 40,997 | +5.682% |
| 2026-04-15 | 40.20 | 40.79 | 40.14 | 40.64 | +0.899% | 29,432 | +6.638% |
| 2026-04-14 | 39.83 | 40.34 | 39.81 | 40.28 | +1.743% | 42,409 | +7.597% |
| 2026-04-13 | 38.72 | 39.59 | 38.65 | 39.59 | +2.557% | 43,459 | +9.472% |
| 2026-04-10 | 38.48 | 38.91 | 38.48 | 38.60 | +0.791% | 38,626 | +12.271% |
| 2026-04-09 | 38.25 | 38.45 | 37.71 | 38.30 | +0.105% | 25,479 | +13.159% |
| 2026-04-08 | 38.59 | 38.59 | 37.92 | 38.26 | +2.327% | 16,409 | +13.278% |
| 2026-04-07 | 36.85 | 37.39 | 36.52 | 37.39 | +1.218% | 9,772 | +15.913% |
| 2026-04-06 | 36.81 | 37.42 | 36.72 | 36.94 | +0.627% | 15,517 | +17.325% |
| 2026-04-02 | 36.03 | 36.91 | 35.90 | 36.71 | +0.136% | 16,480 | +18.060% |
| 2026-04-01 | 36.62 | 36.95 | 36.45 | 36.66 | +0.631% | 19,251 | +18.221% |
| 2026-03-31 | 35.20 | 36.43 | 35.20 | 36.43 | +4.895% | 24,932 | +18.968% |
| 2026-03-30 | 35.53 | 35.56 | 34.25 | 34.73 | -1.948% | 32,855 | +24.791% |
| 2026-03-27 | 36.32 | 36.32 | 35.24 | 35.42 | -2.344% | 24,519 | +22.360% |
| 2026-03-26 | 37.20 | 37.20 | 36.27 | 36.27 | -3.241% | 21,912 | +19.493% |
| 2026-03-25 | 37.50 | 37.71 | 37.30 | 37.48 | +0.956% | 22,548 | +15.620% |
| 2026-03-24 | 37.19 | 37.30 | 36.95 | 37.13 | -1.355% | 11,991 | +16.725% |
| 2026-03-23 | 37.18 | 37.88 | 37.10 | 37.64 | +2.394% | 23,743 | +15.143% |
| 2026-03-20 | 37.36 | 37.41 | 36.60 | 36.76 | -2.133% | 14,181 | +17.900% |
| 2026-03-19 | 37.26 | 37.73 | 36.86 | 37.56 | +0.377% | 16,871 | +15.386% |
| 2026-03-18 | 38.02 | 38.02 | 37.33 | 37.42 | -1.682% | 12,166 | +15.820% |
| 2026-03-17 | 38.15 | 38.27 | 37.95 | 38.06 | +0.396% | 17,022 | +13.873% |
| 2026-03-16 | 37.73 | 38.15 | 37.73 | 37.91 | +1.527% | 29,178 | +14.323% |
| 2026-03-13 | 37.79 | 38.13 | 37.30 | 37.34 | -0.797% | 17,595 | +16.069% |
| 2026-03-12 | 38.60 | 38.60 | 37.61 | 37.64 | -1.649% | 16,229 | +15.143% |
| 2026-03-11 | 38.14 | 38.70 | 38.13 | 38.27 | +0.370% | 18,476 | +13.245% |
| 2026-03-10 | 38.14 | 38.56 | 38.08 | 38.13 | -0.235% | 24,513 | +13.664% |
| 2026-03-09 | 37.05 | 38.26 | 37.04 | 38.22 | +0.420% | 41,875 | +13.396% |
| 2026-03-06 | 37.80 | 38.23 | 37.57 | 38.06 | +0.079% | 23,906 | +13.873% |
| 2026-03-05 | 37.67 | 38.40 | 37.50 | 38.03 | -0.393% | 28,857 | +13.963% |
| 2026-03-04 | 37.59 | 38.27 | 37.30 | 38.18 | +2.387% | 41,646 | +13.515% |
| 2026-03-03 | 37.15 | 37.58 | 36.51 | 37.29 | -1.738% | 21,552 | +16.224% |
| 2026-03-02 | 36.94 | 38.02 | 36.94 | 37.95 | +0.605% | 30,359 | +14.205% |
| 2026-02-27 | 38.20 | 38.20 | 37.00 | 37.72 | -1.383% | 32,933 | +14.896% |
| 2026-02-26 | 38.66 | 38.66 | 37.86 | 38.25 | -1.191% | 30,900 | +13.307% |
| 2026-02-25 | 38.52 | 38.94 | 38.50 | 38.71 | +0.384% | 21,848 | +11.958% |
| 2026-02-24 | 37.68 | 38.61 | 37.68 | 38.56 | +2.425% | 22,646 | +12.388% |
| 2026-02-23 | 37.96 | 38.04 | 37.38 | 37.65 | -1.646% | 53,343 | +15.113% |
| 2026-02-20 | 38.16 | 38.65 | 38.14 | 38.28 | -0.416% | 23,386 | +13.218% |
| 2026-02-19 | 38.36 | 38.63 | 38.08 | 38.44 | 0.000% | 13,966 | +12.747% |
| 2026-02-18 | 38.13 | 38.86 | 38.07 | 38.44 | -0.130% | 20,481 | +12.747% |
| 2026-02-17 | 38.22 | 38.74 | 37.85 | 38.49 | -0.491% | 27,303 | +12.601% |
| 2026-02-13 | 38.35 | 39.13 | 38.28 | 38.68 | +0.403% | 34,995 | +12.048% |
| 2026-02-12 | 39.27 | 39.30 | 38.27 | 38.52 | -1.898% | 38,077 | +12.499% |
| 2026-02-11 | 40.10 | 40.10 | 38.98 | 39.27 | -1.751% | 27,680 | +10.364% |
| 2026-02-10 | 39.92 | 40.31 | 39.86 | 39.97 | -0.349% | 32,461 | +8.431% |
| 2026-02-09 | 39.29 | 40.30 | 38.94 | 40.11 | +2.254% | 35,959 | +8.053% |
| 2026-02-06 | 37.71 | 39.27 | 37.71 | 39.23 | +5.248% | 35,555 | +10.488% |
| 2026-02-05 | 38.05 | 38.90 | 37.27 | 37.27 | -2.917% | 52,434 | +16.287% |
| 2026-02-04 | 39.94 | 40.00 | 38.10 | 38.39 | -5.513% | 68,388 | +12.894% |
| 2026-02-03 | 41.30 | 41.56 | 39.89 | 40.63 | -0.587% | 54,403 | +6.670% |
| 2026-02-02 | 40.78 | 41.63 | 40.78 | 40.87 | -0.535% | 41,838 | +6.044% |
| 2026-01-30 | 41.86 | 41.86 | 41.05 | 41.09 | -1.863% | 37,737 | +5.476% |
| 2026-01-29 | 42.50 | 42.50 | 41.14 | 41.87 | -0.899% | 39,825 | +3.511% |
| 2026-01-28 | 42.73 | 42.79 | 42.25 | 42.25 | -0.635% | 29,085 | +2.580% |
| 2026-01-27 | 42.14 | 42.69 | 42.07 | 42.52 | +1.214% | 25,345 | +1.929% |
| 2026-01-26 | 42.00 | 42.30 | 41.78 | 42.01 | -0.024% | 49,805 | +3.166% |
| 2026-01-23 | 41.99 | 42.28 | 41.19 | 42.02 | -0.143% | 30,043 | +3.141% |
| 2026-01-22 | 42.10 | 42.44 | 42.04 | 42.08 | +0.718% | 28,246 | +2.994% |
| 2026-01-21 | 41.38 | 42.05 | 41.10 | 41.78 | +0.384% | 37,342 | +3.734% |
| 2026-01-20 | 42.00 | 42.24 | 41.50 | 41.62 | -2.438% | 61,746 | +4.133% |
| 2026-01-16 | 42.96 | 42.96 | 42.44 | 42.66 | +0.190% | 36,396 | +1.594% |
| 2026-01-15 | 43.08 | 43.26 | 42.55 | 42.58 | +0.066% | 40,277 | +1.787% |
| 2026-01-14 | 42.68 | 42.82 | 42.16 | 42.55 | -1.414% | 28,835 | +1.854% |
| 2026-01-13 | 43.22 | 43.60 | 43.10 | 43.16 | -0.268% | 39,917 | +0.415% |
| 2026-01-12 | 42.60 | 43.43 | 42.60 | 43.28 | +0.531% | 41,491 | +0.146% |
| 2026-01-09 | 42.60 | 43.14 | 42.54 | 43.05 | +1.100% | 31,925 | +0.678% |
| 2026-01-08 | 43.09 | 43.09 | 42.43 | 42.58 | -0.838% | 36,964 | +1.785% |
| 2026-01-07 | 42.94 | 43.16 | 42.71 | 42.94 | -0.778% | 19,826 | +0.932% |
| 2026-01-06 | 43.27 | 43.33 | 42.95 | 43.28 | +0.596% | 51,607 | +0.147% |
| 2026-01-05 | 43.29 | 43.42 | 43.02 | 43.02 | +0.726% | 65,014 | +0.744% |
| 2026-01-02 | 43.07 | 43.53 | 42.55 | 42.71 | +0.731% | 49,078 | +1.475% |
| 2025-12-31 | 42.70 | 42.75 | 42.32 | 42.40 | -1.372% | 57,862 | +2.217% |
| 2025-12-30 | 43.01 | 43.27 | 42.94 | 42.99 | -0.023% | 57,187 | +0.814% |
| 2025-12-29 | 42.98 | 43.24 | 42.94 | 43.00 | -0.336% | 32,068 | +0.791% |
| 2025-12-26 | 43.34 | 43.34 | 43.11 | 43.15 | -0.197% | 37,391 | +0.452% |
| 2025-12-24 | 43.13 | 43.24 | 43.07 | 43.23 | -0.689% | 18,835 | +0.254% |
| 2025-12-23 | 43.41 | 43.63 | 43.23 | 43.53 | +0.084% | 26,983 | -0.436% |
| 2025-12-22 | 43.67 | 43.71 | 43.45 | 43.49 | +0.633% | 26,387 | -0.353% |
| 2025-12-19 | 42.55 | 43.32 | 42.55 | 43.22 | +1.742% | 32,223 | +0.278% |
| 2025-12-18 | 42.44 | 42.64 | 42.17 | 42.48 | +1.797% | 26,207 | +2.024% |
| 2025-12-17 | 42.82 | 42.95 | 41.73 | 41.73 | -3.134% | 34,513 | +3.858% |
| 2025-12-16 | 42.73 | 43.26 | 42.63 | 43.08 | +0.279% | 28,838 | +0.604% |
| 2025-12-15 | 43.71 | 43.71 | 42.80 | 42.96 | -1.107% | 43,142 | +0.885% |
| 2025-12-12 | 44.43 | 44.43 | 43.20 | 43.44 | -2.226% | 37,487 | -0.232% |
| 2025-12-11 | 44.80 | 44.80 | 43.90 | 44.43 | -2.630% | 29,381 | -2.453% |
| 2025-12-10 | 44.63 | 45.63 | 44.45 | 45.63 | +1.558% | 31,276 | -5.019% |
| 2025-12-09 | 44.82 | 45.10 | 44.67 | 44.93 | +0.425% | 29,536 | -3.539% |
| 2025-12-08 | 45.15 | 45.15 | 44.53 | 44.74 | -0.367% | 28,481 | -3.129% |
| 2025-12-05 | 45.04 | 45.09 | 44.78 | 44.91 | +0.459% | 27,300 | -3.485% |
| 2025-12-04 | 44.76 | 44.83 | 44.51 | 44.70 | -0.312% | 30,342 | -3.043% |
| 2025-12-03 | 44.40 | 44.85 | 44.13 | 44.84 | +0.696% | 22,384 | -3.345% |
| 2025-12-02 | 44.32 | 44.96 | 44.32 | 44.53 | +0.724% | 37,696 | -2.672% |
| 2025-12-01 | 43.86 | 44.37 | 43.77 | 44.21 | -0.136% | 32,665 | -1.968% |
| 2025-11-28 | 43.66 | 44.27 | 43.66 | 44.27 | +0.614% | 26,318 | -2.101% |
| 2025-11-26 | 43.73 | 44.00 | 43.32 | 44.00 | +1.126% | 74,825 | -1.500% |
| 2025-11-25 | 43.42 | 43.62 | 42.56 | 43.51 | +0.555% | 89,140 | -0.391% |
| 2025-11-24 | 42.27 | 43.51 | 42.27 | 43.27 | +2.852% | 36,786 | +0.162% |
| 2025-11-21 | 41.98 | 42.50 | 41.02 | 42.07 | +0.310% | 56,742 | +3.019% |
| 2025-11-20 | 44.36 | 44.60 | 41.88 | 41.94 | -3.896% | 72,462 | +3.338% |
| 2025-11-19 | 43.10 | 43.82 | 42.74 | 43.64 | +0.855% | 36,895 | -0.687% |
| 2025-11-18 | 43.47 | 43.81 | 42.70 | 43.27 | -1.480% | 50,246 | +0.162% |
| 2025-11-17 | 44.50 | 44.80 | 43.63 | 43.92 | -1.613% | 75,645 | -1.321% |
| 2025-11-14 | 43.54 | 45.00 | 43.34 | 44.64 | +0.315% | 84,917 | -2.912% |
| 2025-11-13 | 45.84 | 45.84 | 44.18 | 44.50 | -3.135% | 67,733 | -2.607% |
| 2025-11-12 | 46.58 | 46.58 | 45.76 | 45.94 | -0.938% | 42,607 | -5.660% |
| 2025-11-11 | 46.66 | 46.82 | 46.09 | 46.38 | -1.456% | 51,375 | -6.544% |
| 2025-11-10 | 46.85 | 47.13 | 46.48 | 47.06 | +2.572% | 50,051 | -7.905% |
| 2025-11-07 | 45.67 | 45.94 | 44.74 | 45.88 | -0.239% | 62,921 | -5.536% |
| 2025-11-06 | 47.60 | 47.60 | 45.80 | 45.99 | -2.667% | 70,665 | -5.762% |
| 2025-11-05 | 46.80 | 47.66 | 46.80 | 47.25 | +0.021% | 50,320 | -8.275% |
| 2025-11-04 | 47.80 | 48.25 | 47.20 | 47.24 | -3.612% | 69,772 | -8.256% |
| 2025-11-03 | 49.46 | 49.46 | 48.80 | 49.01 | +0.061% | 56,910 | -11.569% |
| 2025-10-31 | 49.28 | 49.28 | 48.50 | 48.98 | +1.157% | 48,200 | -11.515% |
| 2025-10-30 | 48.99 | 49.18 | 48.32 | 48.42 | -2.083% | 65,960 | -10.492% |
| 2025-10-29 | 49.55 | 49.55 | 48.92 | 49.45 | +0.325% | 49,569 | -12.356% |
| 2025-10-28 | 49.44 | 49.58 | 49.05 | 49.29 | +0.612% | 65,052 | -12.071% |
| 2025-10-27 | 48.65 | 49.08 | 48.50 | 48.99 | +2.158% | 79,312 | -11.533% |
| 2025-10-24 | 47.89 | 48.17 | 47.74 | 47.95 | +1.535% | 62,640 | -9.624% |
| 2025-10-23 | 46.43 | 47.26 | 46.29 | 47.23 | +1.330% | 48,419 | -8.236% |
| 2025-10-22 | 47.60 | 47.60 | 45.80 | 46.61 | -2.039% | 80,030 | -7.016% |
| 2025-10-21 | 47.75 | 47.80 | 47.31 | 47.58 | -0.170% | 73,420 | -8.911% |
| 2025-10-20 | 47.30 | 47.90 | 47.30 | 47.66 | +0.796% | 33,427 | -9.066% |
| 2025-10-17 | 47.32 | 47.46 | 46.50 | 47.28 | -0.088% | 91,138 | -8.342% |
| 2025-10-16 | 47.87 | 48.10 | 47.07 | 47.33 | -0.344% | 79,808 | -8.423% |
| 2025-10-15 | 47.63 | 47.77 | 46.54 | 47.49 | +1.012% | 63,086 | -8.739% |
| 2025-10-14 | 47.19 | 47.78 | 46.30 | 47.01 | -1.828% | 62,005 | -7.815% |
| 2025-10-13 | 47.26 | 48.06 | 47.14 | 47.89 | +2.967% | 55,665 | -9.501% |
| 2025-10-10 | 48.50 | 48.80 | 46.51 | 46.51 | -3.945% | 71,721 | -6.816% |
| 2025-10-09 | 48.41 | 48.70 | 48.00 | 48.42 | -0.272% | 39,320 | -10.492% |
| 2025-10-08 | 47.67 | 48.62 | 47.67 | 48.55 | +2.020% | 55,271 | -10.735% |
| 2025-10-07 | 48.02 | 48.27 | 47.25 | 47.59 | -0.687% | 49,187 | -8.932% |
| 2025-10-06 | 48.00 | 48.17 | 47.80 | 47.92 | +2.023% | 49,808 | -9.558% |
| 2025-10-03 | 47.50 | 47.61 | 46.70 | 46.97 | -0.907% | 70,711 | -7.728% |
| 2025-10-02 | 47.42 | 47.43 | 46.95 | 47.40 | +0.233% | 34,481 | -8.565% |
| 2025-10-01 | 46.85 | 47.32 | 46.40 | 47.29 | +1.133% | 46,017 | -8.353% |
| 2025-09-30 | 46.45 | 46.79 | 46.37 | 46.76 | +0.661% | 37,619 | -7.314% |
| 2025-09-29 | 46.75 | 46.80 | 46.43 | 46.45 | +0.050% | 50,290 | -6.701% |
| 2025-09-26 | 46.60 | 46.66 | 46.04 | 46.43 | +0.041% | 41,749 | -6.655% |
| 2025-09-25 | 46.22 | 47.00 | 45.71 | 46.41 | -1.316% | 54,544 | -6.617% |
| 2025-09-24 | 47.10 | 47.10 | 46.45 | 47.03 | +0.771% | 60,516 | -7.846% |
| 2025-09-23 | 47.23 | 47.27 | 46.50 | 46.67 | -0.744% | 35,242 | -7.135% |
| 2025-09-22 | 46.80 | 47.25 | 46.59 | 47.02 | +0.277% | 54,918 | -7.826% |
| 2025-09-19 | 46.48 | 46.89 | 46.18 | 46.89 | +0.991% | 33,466 | -7.571% |
| 2025-09-18 | 46.27 | 46.75 | 46.09 | 46.43 | +1.420% | 32,141 | -6.655% |
| 2025-09-17 | 46.02 | 46.02 | 45.30 | 45.78 | -0.348% | 29,459 | -5.330% |
| 2025-09-16 | 46.03 | 46.22 | 45.77 | 45.94 | -0.152% | 71,255 | -5.660% |
| 2025-09-15 | 45.81 | 46.05 | 45.68 | 46.01 | +1.366% | 39,173 | -5.803% |
| 2025-09-12 | 45.33 | 45.44 | 45.13 | 45.39 | +0.177% | 37,469 | -4.516% |
| 2025-09-11 | 45.73 | 45.73 | 45.28 | 45.31 | -0.875% | 31,045 | -4.348% |
| 2025-09-10 | 45.50 | 46.03 | 45.49 | 45.71 | +2.237% | 41,322 | -5.185% |
| 2025-09-09 | 44.50 | 44.89 | 44.33 | 44.71 | +0.766% | 44,556 | -3.064% |
| 2025-09-08 | 44.31 | 44.50 | 44.22 | 44.37 | +0.956% | 40,707 | -2.321% |
| 2025-09-05 | 44.16 | 44.35 | 43.47 | 43.95 | +0.240% | 47,531 | -1.388% |
| 2025-09-04 | 43.50 | 43.88 | 43.22 | 43.84 | -0.488% | 59,122 | -1.152% |
| 2025-09-03 | 44.44 | 44.44 | 43.84 | 44.06 | +0.045% | 52,206 | -1.634% |
| 2025-09-02 | 43.60 | 44.07 | 43.40 | 44.04 | -0.721% | 101,982 | -1.589% |
| 2025-08-29 | 44.85 | 44.97 | 44.10 | 44.36 | -1.706% | 31,814 | -2.299% |
| 2025-08-28 | 44.77 | 45.19 | 44.64 | 45.13 | +0.962% | 30,459 | -3.966% |
| 2025-08-27 | 44.65 | 45.00 | 44.40 | 44.70 | +0.495% | 25,626 | -3.043% |
| 2025-08-26 | 44.36 | 44.48 | 44.24 | 44.48 | +0.463% | 24,526 | -2.563% |
| 2025-08-25 | 44.34 | 44.49 | 44.01 | 44.27 | -0.102% | 31,984 | -2.112% |
| 2025-08-22 | 43.46 | 44.77 | 43.46 | 44.32 | +1.932% | 34,962 | -2.211% |
| 2025-08-21 | 44.10 | 44.10 | 43.31 | 43.48 | -1.339% | 24,100 | -0.322% |
| 2025-08-20 | 44.26 | 44.26 | 42.91 | 44.07 | -0.407% | 69,430 | -1.656% |
| 2025-08-19 | 45.70 | 45.70 | 44.25 | 44.25 | -3.067% | 59,795 | -2.056% |
| 2025-08-18 | 45.47 | 45.70 | 45.39 | 45.65 | -0.131% | 61,880 | -5.060% |
| 2025-08-15 | 45.80 | 45.80 | 45.49 | 45.71 | -0.030% | 43,792 | -5.185% |
| 2025-08-14 | 46.03 | 46.24 | 45.54 | 45.72 | -1.500% | 27,786 | -5.213% |
| 2025-08-13 | 47.00 | 47.00 | 46.31 | 46.42 | -0.557% | 53,985 | -6.635% |
| 2025-08-12 | 46.26 | 46.68 | 45.94 | 46.68 | +1.412% | 33,420 | -7.155% |
| 2025-08-11 | 46.05 | 46.51 | 45.66 | 46.03 | -1.587% | 68,313 | -5.844% |
| 2025-08-08 | 46.80 | 47.00 | 46.27 | 46.77 | +0.542% | 44,499 | -7.338% |
| 2025-08-07 | 46.91 | 46.93 | 46.17 | 46.52 | -0.471% | 25,073 | -6.836% |
| 2025-08-06 | 46.28 | 46.76 | 46.22 | 46.74 | +0.994% | 44,216 | -7.274% |
| 2025-08-05 | 46.50 | 46.52 | 46.02 | 46.28 | +0.565% | 38,041 | -6.353% |
| 2025-08-04 | 45.77 | 46.36 | 45.61 | 46.02 | +1.927% | 52,742 | -5.824% |
| 2025-08-01 | 45.61 | 45.69 | 44.89 | 45.15 | -2.924% | 95,229 | -4.009% |
| 2025-07-31 | 47.34 | 47.34 | 46.35 | 46.51 | -0.662% | 42,139 | -6.816% |
| 2025-07-30 | 47.17 | 47.36 | 46.58 | 46.82 | -0.362% | 38,466 | -7.433% |
| 2025-07-29 | 47.30 | 47.45 | 46.90 | 46.99 | -0.550% | 48,370 | -7.768% |
| 2025-07-28 | 47.18 | 47.47 | 47.14 | 47.25 | +0.489% | 40,195 | -8.275% |
| 2025-07-25 | 47.56 | 47.56 | 46.88 | 47.02 | -0.085% | 50,719 | -7.826% |
| 2025-07-24 | 47.50 | 47.75 | 46.88 | 47.06 | -1.362% | 47,367 | -7.905% |
| 2025-07-23 | 47.54 | 48.18 | 47.45 | 47.71 | +0.590% | 53,991 | -9.160% |
| 2025-07-22 | 47.82 | 47.82 | 46.75 | 47.43 | -0.545% | 51,292 | -8.623% |
| 2025-07-21 | 47.76 | 48.19 | 47.61 | 47.69 | +0.263% | 80,144 | -9.121% |
| 2025-07-18 | 47.67 | 47.97 | 47.28 | 47.57 | -0.115% | 40,618 | -8.883% |
| 2025-07-17 | 47.20 | 47.77 | 47.20 | 47.62 | -0.210% | 35,032 | -8.988% |
| 2025-07-16 | 47.58 | 47.77 | 47.07 | 47.72 | +0.294% | 51,007 | -9.179% |
| 2025-07-15 | 47.75 | 47.97 | 47.58 | 47.58 | +1.041% | 49,632 | -8.911% |
| 2025-07-14 | 46.75 | 47.22 | 46.63 | 47.09 | +0.684% | 56,271 | -7.963% |
| 2025-07-11 | 46.92 | 47.13 | 46.70 | 46.77 | -0.637% | 41,658 | -7.334% |
| 2025-07-10 | 48.27 | 48.27 | 46.88 | 47.07 | -1.486% | 56,097 | -7.924% |
| 2025-07-09 | 47.40 | 48.15 | 47.25 | 47.78 | +1.358% | 41,054 | -9.293% |
| 2025-07-08 | 47.32 | 47.59 | 47.05 | 47.14 | +0.283% | 27,484 | -8.061% |
| 2025-07-07 | 47.04 | 47.15 | 46.75 | 47.01 | -0.502% | 51,554 | -7.801% |
| 2025-07-03 | 47.00 | 47.30 | 46.91 | 47.24 | -0.012% | 26,071 | -8.264% |
| 2025-07-02 | 46.79 | 47.25 | 46.73 | 47.25 | +1.113% | 33,619 | -8.275% |
| 2025-07-01 | 47.23 | 47.23 | 46.32 | 46.73 | -1.268% | 42,752 | -7.254% |
| 2025-06-30 | 47.48 | 47.72 | 47.16 | 47.33 | +0.659% | 54,953 | -8.430% |
| 2025-06-27 | 47.78 | 47.78 | 46.50 | 47.02 | -0.550% | 32,864 | -7.826% |
| 2025-06-26 | 47.75 | 47.75 | 46.94 | 47.28 | +0.106% | 32,570 | -8.333% |
| 2025-06-25 | 47.76 | 47.76 | 47.10 | 47.23 | -0.464% | 25,008 | -8.236% |
| 2025-06-24 | 47.06 | 47.82 | 46.80 | 47.45 | +1.715% | 48,489 | -8.662% |
| 2025-06-23 | 46.70 | 46.84 | 46.02 | 46.65 | +0.537% | 54,637 | -7.095% |
| 2025-06-20 | 46.85 | 46.85 | 46.23 | 46.40 | -1.057% | 28,199 | -6.596% |
| 2025-06-18 | 46.89 | 47.06 | 46.64 | 46.90 | +0.271% | 32,313 | -7.584% |
| 2025-06-17 | 46.71 | 46.98 | 46.45 | 46.77 | +0.559% | 32,643 | -7.334% |
| 2025-06-16 | 46.00 | 46.63 | 45.95 | 46.51 | +2.008% | 19,881 | -6.816% |
| 2025-06-13 | 45.46 | 46.14 | 44.59 | 45.59 | -0.882% | 25,230 | -4.944% |
| 2025-06-12 | 46.00 | 46.26 | 45.80 | 46.00 | -0.498% | 25,557 | -5.783% |
| 2025-06-11 | 47.18 | 47.18 | 45.93 | 46.23 | -0.390% | 26,520 | -6.251% |
| 2025-06-10 | 46.88 | 46.88 | 46.00 | 46.41 | -0.051% | 20,018 | -6.617% |
| 2025-06-09 | 45.76 | 46.68 | 45.65 | 46.44 | +2.215% | 23,583 | -6.665% |
| 2025-06-06 | 46.19 | 46.19 | 45.02 | 45.43 | +1.728% | 17,131 | -4.598% |
| 2025-06-05 | 47.05 | 47.05 | 44.04 | 44.66 | -4.175% | 41,157 | -2.949% |
| 2025-06-04 | 46.20 | 46.82 | 45.35 | 46.60 | +1.236% | 33,251 | -7.000% |
| 2025-06-03 | 44.83 | 46.16 | 44.73 | 46.03 | +3.087% | 26,272 | -5.851% |
| 2025-06-02 | 44.14 | 44.75 | 44.14 | 44.65 | +1.007% | 34,119 | -2.944% |
| 2025-05-30 | 44.03 | 44.24 | 43.59 | 44.21 | -0.165% | 17,244 | -1.966% |
| 2025-05-29 | 45.00 | 45.65 | 44.00 | 44.28 | +0.401% | 15,969 | -2.128% |
| 2025-05-28 | 44.79 | 44.79 | 44.10 | 44.11 | -0.619% | 13,658 | -1.736% |
| 2025-05-27 | 43.71 | 44.45 | 43.49 | 44.38 | +3.475% | 22,265 | -2.343% |
| 2025-05-23 | 42.23 | 43.14 | 42.23 | 42.89 | -0.378% | 22,115 | +1.050% |
| 2025-05-22 | 42.81 | 43.62 | 42.80 | 43.05 | -0.134% | 27,715 | +0.668% |
| 2025-05-21 | 43.00 | 43.89 | 42.88 | 43.11 | +0.055% | 17,815 | +0.534% |
| 2025-05-20 | 43.00 | 44.10 | 42.74 | 43.09 | +0.131% | 13,122 | +0.589% |
| 2025-05-19 | 42.59 | 43.14 | 42.38 | 43.03 | -0.324% | 16,475 | +0.720% |
| 2025-05-16 | 42.68 | 43.23 | 42.60 | 43.17 | +1.806% | 13,502 | +0.394% |
| 2025-05-15 | 42.50 | 42.70 | 42.16 | 42.40 | -1.225% | 11,863 | +2.207% |
| 2025-05-14 | 43.19 | 43.19 | 42.67 | 42.93 | +0.901% | 17,223 | +0.955% |
| 2025-05-13 | 41.74 | 42.68 | 41.74 | 42.55 | +2.174% | 14,086 | +1.865% |
| 2025-05-12 | 42.22 | 42.22 | 41.21 | 41.64 | +3.201% | 15,152 | +4.079% |
| 2025-05-09 | 40.67 | 40.69 | 40.23 | 40.35 | +0.049% | 5,806 | +7.410% |
| 2025-05-08 | 40.26 | 40.54 | 40.06 | 40.33 | +0.810% | 12,316 | +7.463% |
| 2025-05-07 | 39.83 | 40.01 | 39.47 | 40.01 | +0.378% | 8,843 | +8.334% |
| 2025-05-06 | 39.83 | 39.85 | 39.50 | 39.85 | -0.883% | 5,177 | +8.744% |
| 2025-05-05 | 40.31 | 40.50 | 40.17 | 40.21 | -0.452% | 12,266 | +7.784% |
| 2025-05-02 | 39.71 | 40.56 | 39.71 | 40.39 | +2.702% | 10,681 | +7.297% |
| 2025-05-01 | 40.01 | 40.01 | 39.33 | 39.33 | -0.011% | 7,185 | +10.196% |
| 2025-04-30 | 39.23 | 39.63 | 37.93 | 39.33 | -0.515% | 10,862 | +10.184% |
| 2025-04-29 | 39.14 | 39.64 | 39.14 | 39.54 | +0.554% | 4,999 | +9.617% |
| 2025-04-28 | 39.48 | 39.48 | 38.74 | 39.32 | +0.462% | 9,428 | +10.224% |
| 2025-04-25 | 38.72 | 39.51 | 38.28 | 39.14 | +1.056% | 7,024 | +10.733% |
| 2025-04-24 | 37.70 | 38.73 | 37.70 | 38.73 | +2.527% | 7,104 | +11.903% |
| 2025-04-23 | 37.79 | 38.69 | 37.78 | 37.78 | +3.256% | 9,916 | +14.731% |
| 2025-04-22 | 36.14 | 36.92 | 36.14 | 36.58 | +2.305% | 5,233 | +18.466% |
| 2025-04-21 | 36.33 | 36.33 | 35.40 | 35.76 | -2.614% | 17,564 | +21.197% |
| 2025-04-17 | 37.31 | 37.31 | 36.63 | 36.72 | -1.051% | 5,486 | +18.028% |
| 2025-04-16 | 37.23 | 37.55 | 36.56 | 37.11 | -3.125% | 6,712 | +16.788% |
| 2025-04-15 | 38.11 | 38.83 | 38.11 | 38.31 | 0.000% | 7,856 | +13.138% |