GSPY
Gotham Enhanced 500 ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:54 PM EDT
42.60USD+0.697%(+0.30)42,739
GSPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.63 | 42.73 | 42.55 | 42.60 | +0.709% | 42,739 | 0.000% |
| 2026-10-01 | 42.12 | 42.35 | 42.05 | 42.30 | +0.070% | 6,042 | +0.709% |
| 2026-09-30 | 42.53 | 42.58 | 42.27 | 42.27 | -0.116% | 28,145 | +0.779% |
| 2026-09-29 | 42.38 | 42.40 | 42.32 | 42.32 | -0.165% | 1,350 | +0.662% |
| 2026-09-28 | 42.49 | 42.56 | 42.39 | 42.39 | -0.887% | 2,101 | +0.495% |
| 2026-09-25 | 42.48 | 42.79 | 42.48 | 42.77 | +0.563% | 7,455 | -0.397% |
| 2026-09-24 | 42.44 | 42.53 | 42.43 | 42.53 | 0.000% | 734 | +0.164% |
| 2026-09-23 | 42.65 | 42.65 | 42.53 | 42.53 | -0.842% | 2,294 | +0.164% |
| 2026-09-22 | 42.97 | 42.97 | 42.88 | 42.89 | -0.106% | 6,941 | -0.679% |
| 2026-09-21 | 42.51 | 42.99 | 42.51 | 42.94 | +1.407% | 10,555 | -0.784% |
| 2026-09-18 | 42.24 | 42.34 | 42.23 | 42.34 | +0.010% | 1,109 | +0.612% |
| 2026-09-17 | 42.19 | 42.34 | 42.19 | 42.34 | +1.226% | 1,991 | +0.622% |
| 2026-09-16 | 42.15 | 42.23 | 41.60 | 41.82 | -0.593% | 7,473 | +1.856% |
| 2026-09-15 | 42.17 | 42.17 | 42.07 | 42.07 | -0.506% | 1,147 | +1.252% |
| 2026-09-14 | 42.28 | 42.36 | 42.14 | 42.29 | -0.439% | 775 | +0.739% |
| 2026-09-11 | 42.46 | 42.50 | 42.44 | 42.47 | +0.984% | 5,277 | +0.297% |
| 2026-09-10 | 42.07 | 42.09 | 42.04 | 42.06 | -0.586% | 4,346 | +1.284% |
| 2026-09-09 | 42.41 | 42.41 | 42.28 | 42.31 | -0.411% | 1,530 | +0.690% |
| 2026-09-08 | 42.54 | 42.61 | 42.48 | 42.48 | -0.627% | 24,308 | +0.277% |
| 2026-09-04 | 42.84 | 42.84 | 42.70 | 42.75 | -0.283% | 6,320 | -0.353% |
| 2026-09-03 | 42.72 | 42.88 | 42.60 | 42.87 | +1.041% | 4,056 | -0.634% |
| 2026-09-02 | 42.17 | 42.43 | 42.17 | 42.43 | +0.759% | 897 | +0.400% |
| 2026-09-01 | 42.14 | 42.32 | 42.11 | 42.11 | -0.802% | 7,939 | +1.162% |
| 2026-08-31 | 42.41 | 42.45 | 42.36 | 42.45 | -0.314% | 2,485 | +0.351% |
| 2026-08-28 | 42.55 | 42.60 | 42.55 | 42.58 | -0.046% | 857 | +0.035% |
| 2026-08-27 | 42.60 | 42.60 | 42.60 | 42.60 | +0.326% | 138 | -0.011% |
| 2026-08-26 | 42.37 | 42.49 | 42.37 | 42.47 | +0.020% | 1,673 | +0.315% |
| 2026-08-25 | 42.38 | 42.46 | 42.37 | 42.46 | +0.364% | 801 | +0.335% |
| 2026-08-24 | 42.39 | 42.39 | 42.22 | 42.30 | -0.212% | 6,054 | +0.700% |
| 2026-08-21 | 42.27 | 42.42 | 42.27 | 42.39 | +0.516% | 1,180 | +0.487% |
| 2026-08-20 | 42.41 | 42.42 | 42.18 | 42.18 | -0.555% | 3,402 | +1.006% |
| 2026-08-19 | 42.55 | 42.59 | 42.41 | 42.41 | +0.243% | 1,107 | +0.445% |
| 2026-08-18 | 42.36 | 42.36 | 42.31 | 42.31 | -0.680% | 981 | +0.689% |
| 2026-08-17 | 42.76 | 42.76 | 42.60 | 42.60 | -0.438% | 376 | +0.005% |
| 2026-08-14 | 42.85 | 42.85 | 42.79 | 42.79 | -0.007% | 762 | -0.433% |
| 2026-08-13 | 42.78 | 42.79 | 42.78 | 42.79 | +0.873% | 252 | -0.440% |
| 2026-08-12 | 42.45 | 42.45 | 42.33 | 42.42 | +0.361% | 6,808 | +0.429% |
| 2026-08-11 | 42.49 | 42.50 | 42.27 | 42.27 | -0.353% | 3,112 | +0.791% |
| 2026-08-10 | 42.47 | 42.47 | 42.42 | 42.42 | +0.042% | 586 | +0.435% |
| 2026-08-07 | 42.30 | 42.41 | 42.25 | 42.40 | +0.473% | 5,591 | +0.478% |
| 2026-08-06 | 42.13 | 42.32 | 42.13 | 42.20 | -0.265% | 7,191 | +0.953% |
| 2026-08-05 | 42.69 | 42.69 | 42.31 | 42.31 | -0.282% | 4,363 | +0.685% |
| 2026-08-04 | 42.00 | 42.52 | 42.00 | 42.43 | +1.896% | 55,352 | +0.402% |
| 2026-08-03 | 41.33 | 41.67 | 41.33 | 41.64 | +1.325% | 1,853 | +2.305% |
| 2026-07-31 | 40.64 | 41.11 | 40.59 | 41.10 | +0.872% | 8,991 | +3.661% |
| 2026-07-30 | 40.55 | 40.76 | 40.51 | 40.74 | +1.628% | 1,709 | +4.565% |
| 2026-07-29 | 40.62 | 40.62 | 40.09 | 40.09 | -1.503% | 3,251 | +6.267% |
| 2026-07-28 | 40.51 | 40.73 | 40.47 | 40.70 | +0.312% | 1,885 | +4.670% |
| 2026-07-27 | 40.64 | 40.67 | 40.49 | 40.57 | +0.143% | 5,482 | +4.997% |
| 2026-07-24 | 40.47 | 40.51 | 40.47 | 40.51 | +0.223% | 459 | +5.147% |
| 2026-07-23 | 40.55 | 40.55 | 40.37 | 40.42 | -1.395% | 1,062 | +5.381% |
| 2026-07-22 | 41.07 | 41.07 | 41.00 | 41.00 | -0.023% | 407 | +3.911% |
| 2026-07-21 | 40.87 | 41.01 | 40.79 | 41.01 | +0.997% | 2,583 | +3.887% |
| 2026-07-20 | 40.91 | 40.91 | 40.60 | 40.60 | -0.284% | 1,546 | +4.923% |
| 2026-07-17 | 40.82 | 40.88 | 40.71 | 40.72 | -0.814% | 1,964 | +4.625% |
| 2026-07-16 | 41.11 | 41.18 | 41.05 | 41.05 | -0.368% | 1,245 | +3.773% |
| 2026-07-15 | 41.20 | 41.20 | 41.05 | 41.20 | +0.296% | 561 | +3.391% |
| 2026-07-14 | 41.11 | 41.11 | 41.05 | 41.08 | +0.344% | 1,994 | +3.697% |
| 2026-07-13 | 41.10 | 41.10 | 40.90 | 40.94 | -0.644% | 881 | +4.054% |
| 2026-07-10 | 41.09 | 41.21 | 41.01 | 41.21 | +0.540% | 4,261 | +3.384% |
| 2026-07-09 | 40.79 | 41.01 | 40.79 | 40.98 | +0.855% | 1,066 | +3.943% |
| 2026-07-08 | 40.48 | 40.64 | 40.33 | 40.64 | -0.231% | 2,856 | +4.832% |
| 2026-07-07 | 40.79 | 40.81 | 40.67 | 40.73 | -0.246% | 3,601 | +4.590% |
| 2026-07-06 | 40.79 | 40.83 | 40.74 | 40.83 | +0.593% | 1,097 | +4.333% |
| 2026-07-02 | 40.56 | 40.83 | 40.40 | 40.59 | 0.000% | 10,887 | +4.952% |
| 2026-07-01 | 40.57 | 40.69 | 40.57 | 40.59 | -0.025% | 1,373 | +4.952% |
| 2026-06-30 | 40.39 | 40.60 | 40.39 | 40.60 | +0.854% | 6,313 | +4.925% |
| 2026-06-29 | 40.26 | 40.26 | 40.03 | 40.26 | +1.121% | 681 | +5.821% |
| 2026-06-26 | 39.70 | 39.98 | 39.70 | 39.81 | -0.160% | 1,400 | +7.008% |
| 2026-06-25 | 39.93 | 40.09 | 39.83 | 39.87 | -0.020% | 1,685 | +6.837% |
| 2026-06-24 | 40.12 | 40.17 | 39.88 | 39.88 | -0.295% | 1,069 | +6.815% |
| 2026-06-23 | 40.12 | 40.21 | 40.00 | 40.00 | -1.161% | 1,070 | +6.500% |
| 2026-06-22 | 40.68 | 40.79 | 40.47 | 40.47 | -0.421% | 1,266 | +5.263% |
| 2026-06-18 | 40.63 | 40.64 | 40.52 | 40.64 | +1.053% | 1,034 | +4.820% |
| 2026-06-17 | 40.82 | 40.82 | 40.21 | 40.22 | -1.451% | 2,500 | +5.923% |
| 2026-06-16 | 40.99 | 41.09 | 40.81 | 40.81 | -0.463% | 6,749 | +4.386% |
| 2026-06-15 | 41.04 | 41.14 | 40.99 | 41.00 | +1.555% | 2,957 | +3.902% |
| 2026-06-12 | 40.29 | 40.44 | 40.26 | 40.37 | +0.403% | 1,873 | +5.517% |
| 2026-06-11 | 39.77 | 40.21 | 39.50 | 40.21 | +1.659% | 1,380 | +5.943% |
| 2026-06-10 | 40.13 | 40.13 | 39.55 | 39.55 | -1.373% | 1,140 | +7.700% |
| 2026-06-09 | 40.35 | 40.35 | 39.84 | 40.10 | -0.246% | 1,402 | +6.222% |
| 2026-06-08 | 40.34 | 40.34 | 40.20 | 40.20 | +0.026% | 446 | +5.961% |
| 2026-06-05 | 40.74 | 40.74 | 40.07 | 40.19 | -2.279% | 7,066 | +5.988% |
| 2026-06-04 | 40.76 | 41.20 | 40.76 | 41.13 | +0.460% | 3,395 | +3.572% |
| 2026-06-03 | 41.02 | 41.04 | 40.94 | 40.94 | -0.608% | 32,830 | +4.049% |
| 2026-06-02 | 41.20 | 41.25 | 41.15 | 41.19 | -0.066% | 2,850 | +3.416% |
| 2026-06-01 | 40.97 | 41.26 | 40.97 | 41.22 | +0.292% | 1,722 | +3.348% |
| 2026-05-29 | 41.17 | 41.19 | 41.08 | 41.10 | +0.440% | 2,325 | +3.649% |
| 2026-05-28 | 40.92 | 40.94 | 40.90 | 40.92 | +0.490% | 18,366 | +4.105% |
| 2026-05-27 | 40.67 | 40.74 | 40.67 | 40.72 | +0.137% | 1,740 | +4.616% |
| 2026-05-26 | 40.51 | 40.74 | 40.51 | 40.66 | +0.592% | 10,439 | +4.759% |
| 2026-05-22 | 40.50 | 40.50 | 40.42 | 40.42 | +0.602% | 469 | +5.380% |
| 2026-05-21 | 39.91 | 40.18 | 39.88 | 40.18 | +0.342% | 2,094 | +6.015% |
| 2026-05-20 | 40.00 | 40.05 | 39.98 | 40.05 | +1.104% | 674 | +6.377% |
| 2026-05-19 | 39.62 | 39.82 | 39.61 | 39.61 | -0.665% | 1,115 | +7.552% |
| 2026-05-18 | 39.90 | 39.91 | 39.66 | 39.87 | -0.101% | 27,026 | +6.837% |
| 2026-05-15 | 40.10 | 40.10 | 39.91 | 39.91 | -1.044% | 829 | +6.729% |
| 2026-05-14 | 40.30 | 40.38 | 40.30 | 40.34 | +0.665% | 2,489 | +5.615% |
| 2026-05-13 | 40.05 | 40.07 | 40.05 | 40.07 | +0.456% | 315 | +6.317% |
| 2026-05-12 | 39.73 | 39.89 | 39.73 | 39.89 | -0.009% | 297 | +6.802% |
| 2026-05-11 | 39.95 | 39.95 | 39.89 | 39.89 | -0.046% | 1,483 | +6.792% |
| 2026-05-08 | 39.91 | 39.91 | 39.91 | 39.91 | +0.879% | 152 | +6.744% |
| 2026-05-07 | 39.70 | 39.70 | 39.56 | 39.56 | -0.481% | 338 | +7.682% |
| 2026-05-06 | 39.71 | 39.77 | 39.71 | 39.75 | +1.397% | 2,004 | +7.164% |
| 2026-05-05 | 39.16 | 39.20 | 39.16 | 39.20 | +0.859% | 328 | +8.661% |
| 2026-05-04 | 38.86 | 38.87 | 38.86 | 38.87 | -0.411% | 375 | +9.594% |
| 2026-05-01 | 39.24 | 39.24 | 39.03 | 39.03 | +0.225% | 8,017 | +9.143% |
| 2026-04-30 | 38.94 | 38.94 | 38.94 | 38.94 | +0.766% | 132 | +9.389% |
| 2026-04-29 | 38.60 | 38.65 | 38.60 | 38.65 | +0.038% | 1,650 | +10.227% |
| 2026-04-28 | 38.63 | 38.63 | 38.63 | 38.63 | -0.438% | 502 | +10.268% |
| 2026-04-27 | 38.72 | 38.81 | 38.72 | 38.80 | +0.222% | 1,600 | +9.785% |
| 2026-04-24 | 38.52 | 38.72 | 38.52 | 38.72 | +0.691% | 3,575 | +10.028% |
| 2026-04-23 | 38.45 | 38.45 | 38.45 | 38.45 | -0.429% | 199 | +10.789% |
| 2026-04-22 | 38.62 | 38.62 | 38.62 | 38.62 | +0.816% | 335 | +10.314% |
| 2026-04-21 | 38.56 | 38.56 | 38.27 | 38.30 | -0.578% | 784 | +11.214% |
| 2026-04-20 | 38.57 | 38.57 | 38.44 | 38.53 | -0.279% | 1,209 | +10.571% |
| 2026-04-17 | 38.59 | 38.64 | 38.59 | 38.63 | +1.196% | 839 | +10.262% |
| 2026-04-16 | 38.16 | 38.18 | 38.11 | 38.18 | +0.390% | 1,727 | +11.582% |
| 2026-04-15 | 37.82 | 38.03 | 37.82 | 38.03 | +0.713% | 2,532 | +12.017% |
| 2026-04-14 | 37.59 | 37.77 | 37.59 | 37.76 | +1.214% | 708 | +12.816% |
| 2026-04-13 | 36.86 | 37.31 | 36.86 | 37.31 | +1.077% | 2,162 | +14.185% |
| 2026-04-10 | 37.15 | 37.15 | 36.91 | 36.91 | -0.224% | 610 | +15.415% |
| 2026-04-09 | 36.81 | 36.99 | 36.81 | 36.99 | +0.711% | 2,972 | +15.156% |
| 2026-04-08 | 36.69 | 36.74 | 36.65 | 36.73 | +2.481% | 1,321 | +15.975% |
| 2026-04-07 | 35.85 | 35.85 | 35.62 | 35.84 | -0.034% | 1,158 | +18.853% |
| 2026-04-06 | 35.76 | 35.86 | 35.76 | 35.85 | +0.451% | 1,252 | +18.813% |
| 2026-04-02 | 35.33 | 35.69 | 35.33 | 35.69 | +0.087% | 2,893 | +19.348% |
| 2026-04-01 | 35.66 | 35.66 | 35.66 | 35.66 | +0.792% | 305 | +19.452% |
| 2026-03-31 | 34.96 | 35.38 | 34.96 | 35.38 | +2.619% | 997 | +20.398% |
| 2026-03-30 | 34.64 | 34.64 | 34.35 | 34.48 | -0.373% | 448 | +23.551% |
| 2026-03-27 | 34.61 | 34.61 | 34.61 | 34.61 | -1.605% | 259 | +23.090% |
| 2026-03-26 | 35.37 | 35.37 | 35.17 | 35.17 | -1.586% | 785 | +21.114% |
| 2026-03-25 | 35.74 | 35.74 | 35.74 | 35.74 | +0.512% | 177 | +19.194% |
| 2026-03-24 | 35.60 | 35.60 | 35.56 | 35.56 | -0.437% | 1,031 | +19.804% |
| 2026-03-23 | 35.87 | 35.87 | 35.71 | 35.71 | +1.069% | 647 | +19.281% |
| 2026-03-20 | 35.57 | 35.57 | 35.24 | 35.34 | -1.437% | 691 | +20.557% |
| 2026-03-19 | 35.63 | 35.85 | 35.63 | 35.85 | -0.218% | 832 | +18.824% |
| 2026-03-18 | 35.93 | 35.93 | 35.93 | 35.93 | -1.412% | 174 | +18.566% |
| 2026-03-17 | 36.50 | 36.50 | 36.44 | 36.44 | +0.376% | 439 | +16.892% |
| 2026-03-16 | 36.36 | 36.37 | 36.29 | 36.31 | +1.011% | 4,101 | +17.331% |
| 2026-03-13 | 36.22 | 36.22 | 35.93 | 35.94 | -0.525% | 15,500 | +18.517% |
| 2026-03-12 | 36.29 | 36.29 | 36.13 | 36.13 | -1.537% | 907 | +17.895% |
| 2026-03-11 | 36.59 | 36.70 | 36.59 | 36.70 | -0.078% | 1,411 | +16.083% |
| 2026-03-10 | 36.77 | 36.96 | 36.73 | 36.73 | -0.221% | 1,066 | +15.992% |
| 2026-03-09 | 36.22 | 36.81 | 35.99 | 36.81 | +0.629% | 1,342 | +15.736% |
| 2026-03-06 | 36.57 | 36.66 | 36.45 | 36.58 | -1.268% | 1,496 | +16.464% |
| 2026-03-05 | 37.25 | 37.25 | 36.84 | 37.05 | -0.536% | 917 | +14.988% |
| 2026-03-04 | 37.25 | 37.25 | 37.25 | 37.25 | +0.817% | 154 | +14.371% |
| 2026-03-03 | 36.41 | 36.99 | 36.41 | 36.95 | -0.933% | 744 | +15.306% |
| 2026-03-02 | 37.14 | 37.29 | 37.14 | 37.29 | +0.135% | 1,570 | +14.230% |
| 2026-02-27 | 37.16 | 37.27 | 37.16 | 37.24 | -0.435% | 3,168 | +14.384% |
| 2026-02-26 | 37.32 | 37.41 | 37.32 | 37.41 | -0.438% | 1,669 | +13.886% |
| 2026-02-25 | 37.53 | 37.57 | 37.52 | 37.57 | +0.858% | 4,686 | +13.387% |
| 2026-02-24 | 37.10 | 37.25 | 37.10 | 37.25 | +0.885% | 1,364 | +14.360% |
| 2026-02-23 | 37.31 | 37.40 | 36.90 | 36.92 | -1.227% | 2,252 | +15.372% |
| 2026-02-20 | 37.33 | 37.40 | 37.29 | 37.38 | +0.765% | 2,805 | +13.957% |
| 2026-02-19 | 37.11 | 37.11 | 37.00 | 37.10 | -0.434% | 1,408 | +14.829% |
| 2026-02-18 | 37.26 | 37.26 | 37.26 | 37.26 | +0.792% | 211 | +14.331% |
| 2026-02-17 | 36.66 | 37.03 | 36.66 | 36.97 | +0.163% | 1,333 | +15.236% |
| 2026-02-13 | 36.88 | 37.16 | 36.88 | 36.91 | -0.059% | 2,871 | +15.425% |
| 2026-02-12 | 37.00 | 37.01 | 36.87 | 36.93 | -1.728% | 1,363 | +15.357% |
| 2026-02-11 | 37.60 | 37.65 | 37.53 | 37.58 | +0.152% | 6,728 | +13.363% |
| 2026-02-10 | 37.63 | 37.75 | 37.52 | 37.52 | -0.344% | 3,874 | +13.535% |
| 2026-02-09 | 37.43 | 37.71 | 37.43 | 37.65 | +0.276% | 2,781 | +13.145% |
| 2026-02-06 | 37.31 | 37.55 | 37.31 | 37.55 | +1.919% | 2,091 | +13.457% |
| 2026-02-05 | 36.83 | 36.88 | 36.76 | 36.84 | -1.200% | 5,470 | +15.634% |
| 2026-02-04 | 37.44 | 37.44 | 37.29 | 37.29 | -0.338% | 3,248 | +14.246% |
| 2026-02-03 | 37.55 | 37.55 | 37.25 | 37.41 | -0.843% | 1,719 | +13.860% |
| 2026-02-02 | 37.77 | 37.77 | 37.73 | 37.73 | +0.726% | 924 | +12.900% |
| 2026-01-30 | 37.35 | 37.46 | 37.35 | 37.46 | -0.368% | 2,325 | +13.720% |
| 2026-01-29 | 37.00 | 37.60 | 36.99 | 37.60 | -0.118% | 5,620 | +13.301% |
| 2026-01-28 | 37.69 | 37.69 | 37.62 | 37.64 | +0.030% | 1,498 | +13.167% |
| 2026-01-27 | 37.59 | 37.64 | 37.59 | 37.63 | +0.286% | 2,094 | +13.201% |
| 2026-01-26 | 37.39 | 37.58 | 37.39 | 37.52 | +0.580% | 1,315 | +13.524% |
| 2026-01-23 | 37.22 | 37.32 | 37.22 | 37.31 | +0.063% | 1,155 | +14.183% |
| 2026-01-22 | 37.18 | 37.30 | 37.18 | 37.28 | +0.652% | 2,184 | +14.255% |
| 2026-01-21 | 36.84 | 37.12 | 36.79 | 37.04 | +1.111% | 1,228 | +15.000% |
| 2026-01-20 | 36.93 | 36.97 | 36.64 | 36.64 | -2.122% | 1,221 | +16.277% |
| 2026-01-16 | 37.51 | 37.52 | 37.38 | 37.43 | -0.096% | 8,256 | +13.810% |
| 2026-01-15 | 37.51 | 37.55 | 37.45 | 37.47 | +0.444% | 1,506 | +13.701% |
| 2026-01-14 | 37.17 | 37.30 | 37.16 | 37.30 | -0.478% | 1,273 | +14.207% |
| 2026-01-13 | 37.62 | 37.62 | 37.41 | 37.48 | -0.376% | 2,662 | +13.660% |
| 2026-01-12 | 37.58 | 37.62 | 37.58 | 37.62 | +0.064% | 1,899 | +13.233% |
| 2026-01-09 | 37.40 | 37.60 | 37.38 | 37.60 | +0.635% | 2,919 | +13.306% |
| 2026-01-08 | 37.23 | 37.36 | 37.22 | 37.36 | +0.198% | 1,577 | +14.025% |
| 2026-01-07 | 37.56 | 37.56 | 37.29 | 37.29 | -0.568% | 3,505 | +14.251% |
| 2026-01-06 | 37.28 | 37.50 | 37.27 | 37.50 | +0.828% | 2,119 | +13.602% |
| 2026-01-05 | 37.21 | 37.25 | 37.19 | 37.19 | +0.848% | 2,577 | +14.543% |
| 2026-01-02 | 36.87 | 36.90 | 36.87 | 36.88 | +0.138% | 1,762 | +15.514% |
| 2025-12-31 | 37.17 | 37.17 | 36.83 | 36.83 | -0.707% | 1,300 | +15.673% |
| 2025-12-30 | 37.12 | 37.12 | 37.09 | 37.09 | -0.041% | 3,243 | +14.855% |
| 2025-12-29 | 37.12 | 37.14 | 37.07 | 37.11 | -0.361% | 3,389 | +14.808% |
| 2025-12-26 | 37.24 | 37.24 | 37.24 | 37.24 | +0.003% | 185 | +14.394% |
| 2025-12-24 | 37.24 | 37.24 | 37.24 | 37.24 | +0.363% | 49 | +14.397% |
| 2025-12-23 | 37.04 | 37.10 | 37.04 | 37.10 | +0.443% | 302 | +14.813% |
| 2025-12-22 | 36.90 | 36.94 | 36.85 | 36.94 | +0.611% | 951 | +15.321% |
| 2025-12-19 | 36.72 | 36.72 | 36.67 | 36.72 | +0.757% | 3,964 | +16.026% |
| 2025-12-18 | 36.62 | 36.62 | 36.40 | 36.44 | +0.806% | 1,680 | +16.904% |
| 2025-12-17 | 36.51 | 36.51 | 36.15 | 36.15 | -1.071% | 1,536 | +17.846% |
| 2025-12-16 | 36.61 | 36.64 | 36.35 | 36.54 | -0.291% | 9,551 | +16.584% |
| 2025-12-15 | 36.65 | 36.65 | 36.65 | 36.65 | +0.040% | 156 | +16.245% |
| 2025-12-12 | 37.01 | 37.01 | 36.58 | 36.63 | -1.048% | 4,333 | +16.291% |
| 2025-12-11 | 36.87 | 37.03 | 36.87 | 37.02 | +0.251% | 4,303 | +15.072% |
| 2025-12-10 | 36.93 | 36.93 | 36.93 | 36.93 | -1.789% | 409 | +15.361% |
| 2025-12-09 | 37.70 | 37.70 | 37.60 | 37.60 | +0.041% | 1,803 | +13.297% |
| 2025-12-08 | 37.68 | 37.70 | 37.58 | 37.58 | -0.245% | 1,316 | +13.343% |
| 2025-12-05 | 37.80 | 37.80 | 37.68 | 37.68 | +0.251% | 474 | +13.066% |
| 2025-12-04 | 37.58 | 37.58 | 37.58 | 37.58 | +0.084% | 270 | +13.349% |
| 2025-12-03 | 37.62 | 37.62 | 37.55 | 37.55 | +0.223% | 966 | +13.444% |
| 2025-12-02 | 37.47 | 37.50 | 37.40 | 37.47 | +0.325% | 7,403 | +13.697% |
| 2025-12-01 | 37.30 | 37.53 | 37.30 | 37.35 | -0.491% | 1,254 | +14.067% |
| 2025-11-28 | 37.53 | 37.53 | 37.53 | 37.53 | +0.460% | 206 | +13.507% |
| 2025-11-26 | 37.28 | 37.43 | 37.28 | 37.36 | +0.721% | 1,144 | +14.028% |
| 2025-11-25 | 37.00 | 37.09 | 37.00 | 37.09 | +0.999% | 5,563 | +14.851% |
| 2025-11-24 | 36.49 | 36.74 | 36.49 | 36.72 | +1.504% | 2,017 | +15.997% |
| 2025-11-21 | 35.89 | 36.27 | 35.81 | 36.18 | +1.051% | 1,096 | +17.742% |
| 2025-11-20 | 36.79 | 37.01 | 35.80 | 35.80 | -1.518% | 5,653 | +18.980% |
| 2025-11-19 | 36.30 | 36.40 | 36.24 | 36.36 | +0.266% | 3,930 | +17.174% |
| 2025-11-18 | 36.11 | 36.42 | 36.00 | 36.26 | -0.686% | 2,090 | +17.486% |
| 2025-11-17 | 36.73 | 36.73 | 36.40 | 36.51 | -0.955% | 5,721 | +16.680% |
| 2025-11-14 | 36.69 | 37.04 | 36.69 | 36.86 | +1.830% | 1,992 | +15.566% |
| 2025-11-13 | 37.12 | 37.12 | 36.20 | 36.20 | -3.570% | 4,018 | +17.680% |
| 2025-11-12 | 37.48 | 37.58 | 37.46 | 37.54 | +0.157% | 5,732 | +13.479% |
| 2025-11-11 | 37.23 | 37.50 | 37.23 | 37.48 | +0.270% | 3,382 | +13.657% |
| 2025-11-10 | 37.29 | 37.38 | 37.06 | 37.38 | +1.444% | 6,387 | +13.964% |
| 2025-11-07 | 36.44 | 36.85 | 36.37 | 36.85 | +0.100% | 2,804 | +15.610% |
| 2025-11-06 | 37.26 | 37.26 | 36.76 | 36.81 | -1.153% | 3,181 | +15.725% |
| 2025-11-05 | 37.34 | 37.34 | 37.24 | 37.24 | +0.582% | 452 | +14.391% |
| 2025-11-04 | 37.13 | 37.17 | 37.03 | 37.03 | -1.132% | 842 | +15.057% |
| 2025-11-03 | 37.44 | 37.49 | 37.44 | 37.45 | +0.011% | 1,091 | +13.754% |
| 2025-10-31 | 37.51 | 37.55 | 37.44 | 37.44 | +0.345% | 4,694 | +13.767% |
| 2025-10-30 | 37.50 | 37.56 | 37.32 | 37.32 | -1.098% | 1,539 | +14.160% |
| 2025-10-29 | 37.91 | 37.91 | 37.57 | 37.73 | -0.132% | 3,564 | +12.906% |
| 2025-10-28 | 37.77 | 37.85 | 37.69 | 37.78 | +0.319% | 3,786 | +12.758% |
| 2025-10-27 | 37.43 | 37.67 | 37.43 | 37.66 | +1.237% | 8,955 | +13.117% |
| 2025-10-24 | 37.23 | 37.27 | 37.20 | 37.20 | +0.750% | 1,999 | +14.516% |
| 2025-10-23 | 36.81 | 36.97 | 36.81 | 36.92 | +0.506% | 771 | +15.374% |
| 2025-10-22 | 36.77 | 36.77 | 36.60 | 36.74 | -0.522% | 668 | +15.958% |
| 2025-10-21 | 36.88 | 37.00 | 36.85 | 36.93 | +0.108% | 2,570 | +15.353% |
| 2025-10-20 | 36.82 | 36.94 | 36.81 | 36.89 | +1.041% | 113,131 | +15.478% |
| 2025-10-17 | 36.33 | 36.53 | 36.33 | 36.51 | +0.606% | 1,108 | +16.680% |
| 2025-10-16 | 36.62 | 36.62 | 36.27 | 36.29 | -0.495% | 1,529 | +17.387% |
| 2025-10-15 | 36.79 | 36.79 | 36.47 | 36.47 | +0.276% | 799 | +16.806% |
| 2025-10-14 | 36.29 | 36.52 | 36.29 | 36.37 | +0.016% | 1,200 | +17.129% |
| 2025-10-13 | 36.37 | 36.39 | 36.36 | 36.36 | +1.486% | 2,674 | +17.148% |
| 2025-10-10 | 36.95 | 36.95 | 35.83 | 35.83 | -2.653% | 3,737 | +18.888% |
| 2025-10-09 | 36.94 | 36.94 | 36.75 | 36.81 | -0.367% | 3,732 | +15.734% |
| 2025-10-08 | 36.90 | 36.94 | 36.90 | 36.94 | +0.534% | 903 | +15.309% |
| 2025-10-07 | 36.88 | 36.98 | 36.72 | 36.75 | -0.385% | 3,291 | +15.925% |
| 2025-10-06 | 36.91 | 36.93 | 36.82 | 36.89 | +0.255% | 2,061 | +15.478% |
| 2025-10-03 | 36.79 | 36.99 | 36.79 | 36.80 | +0.014% | 3,975 | +15.773% |
| 2025-10-02 | 36.79 | 36.81 | 36.73 | 36.79 | +0.107% | 7,611 | +15.789% |
| 2025-10-01 | 36.53 | 36.78 | 36.53 | 36.75 | +0.369% | 3,765 | +15.913% |
| 2025-09-30 | 36.47 | 36.62 | 36.47 | 36.62 | +0.448% | 2,868 | +16.341% |
| 2025-09-29 | 36.45 | 36.51 | 36.43 | 36.45 | +0.302% | 2,873 | +16.862% |
| 2025-09-26 | 36.25 | 36.36 | 36.25 | 36.34 | +0.525% | 1,530 | +17.214% |
| 2025-09-25 | 36.10 | 36.22 | 36.10 | 36.15 | -0.587% | 2,777 | +17.829% |
| 2025-09-24 | 36.37 | 36.37 | 36.37 | 36.37 | -0.316% | 517 | +17.137% |
| 2025-09-23 | 36.68 | 36.68 | 36.44 | 36.48 | -0.543% | 540 | +16.767% |
| 2025-09-22 | 36.49 | 36.68 | 36.49 | 36.68 | +0.382% | 616 | +16.133% |
| 2025-09-19 | 36.48 | 36.54 | 36.48 | 36.54 | +0.450% | 531 | +16.576% |
| 2025-09-18 | 36.37 | 36.41 | 36.37 | 36.38 | +0.491% | 374 | +17.101% |
| 2025-09-17 | 36.20 | 36.23 | 36.07 | 36.20 | -0.079% | 2,757 | +17.676% |
| 2025-09-16 | 36.35 | 36.35 | 36.22 | 36.23 | -0.002% | 8,280 | +17.583% |
| 2025-09-15 | 36.23 | 36.24 | 36.23 | 36.23 | +0.388% | 2,053 | +17.581% |
| 2025-09-12 | 36.11 | 36.16 | 36.09 | 36.09 | -0.110% | 3,639 | +18.037% |
| 2025-09-11 | 36.04 | 36.13 | 36.04 | 36.13 | +0.922% | 680 | +17.907% |
| 2025-09-10 | 35.85 | 35.85 | 35.74 | 35.80 | +0.012% | 5,649 | +18.994% |
| 2025-09-09 | 35.70 | 35.80 | 35.67 | 35.80 | +0.375% | 6,470 | +19.009% |
| 2025-09-08 | 35.69 | 35.69 | 35.62 | 35.66 | +0.206% | 1,910 | +19.456% |
| 2025-09-05 | 35.58 | 35.60 | 35.49 | 35.59 | -0.380% | 3,778 | +19.701% |
| 2025-09-04 | 35.50 | 35.72 | 35.50 | 35.72 | +0.921% | 6,064 | +19.246% |
| 2025-09-03 | 35.42 | 35.42 | 35.27 | 35.40 | +0.493% | 4,109 | +20.344% |
| 2025-09-02 | 35.10 | 35.22 | 34.94 | 35.22 | -0.627% | 16,153 | +20.937% |
| 2025-08-29 | 35.42 | 35.47 | 35.38 | 35.45 | -0.644% | 5,769 | +20.179% |
| 2025-08-28 | 35.55 | 35.68 | 35.55 | 35.68 | +0.299% | 2,870 | +19.405% |
| 2025-08-27 | 35.51 | 35.57 | 35.51 | 35.57 | +0.314% | 3,918 | +19.763% |
| 2025-08-26 | 35.37 | 35.46 | 35.34 | 35.46 | +0.178% | 5,412 | +20.139% |
| 2025-08-25 | 35.44 | 35.49 | 35.40 | 35.40 | -0.234% | 7,142 | +20.353% |
| 2025-08-22 | 35.08 | 35.54 | 35.08 | 35.48 | +1.513% | 3,032 | +20.071% |
| 2025-08-21 | 35.03 | 35.06 | 34.89 | 34.95 | -0.314% | 16,247 | +21.888% |
| 2025-08-20 | 35.09 | 35.10 | 34.84 | 35.06 | -0.236% | 9,806 | +21.506% |
| 2025-08-19 | 35.41 | 35.41 | 35.13 | 35.14 | -0.633% | 11,789 | +21.219% |
| 2025-08-18 | 35.37 | 35.37 | 35.31 | 35.37 | +0.088% | 6,182 | +20.452% |
| 2025-08-15 | 35.37 | 35.40 | 35.34 | 35.34 | -0.210% | 6,248 | +20.558% |
| 2025-08-14 | 35.32 | 35.42 | 35.31 | 35.41 | +0.083% | 7,753 | +20.305% |
| 2025-08-13 | 35.40 | 35.40 | 35.27 | 35.38 | +0.463% | 2,364 | +20.405% |
| 2025-08-12 | 34.93 | 35.22 | 34.93 | 35.22 | +1.296% | 3,111 | +20.962% |
| 2025-08-11 | 34.91 | 34.94 | 34.77 | 34.77 | -0.300% | 3,624 | +22.530% |
| 2025-08-08 | 34.78 | 34.87 | 34.78 | 34.87 | +1.072% | 3,047 | +22.162% |
| 2025-08-07 | 34.43 | 34.50 | 34.39 | 34.50 | -0.100% | 1,687 | +23.472% |
| 2025-08-06 | 34.44 | 34.57 | 34.44 | 34.54 | +0.608% | 2,494 | +23.348% |
| 2025-08-05 | 34.51 | 34.51 | 34.31 | 34.33 | -0.357% | 7,447 | +24.098% |
| 2025-08-04 | 34.12 | 34.45 | 34.12 | 34.45 | +1.415% | 8,009 | +23.655% |
| 2025-08-01 | 33.98 | 34.13 | 33.87 | 33.97 | -1.685% | 23,473 | +25.404% |
| 2025-07-31 | 35.02 | 35.02 | 34.54 | 34.55 | -0.329% | 13,647 | +23.291% |
| 2025-07-30 | 34.75 | 34.83 | 34.56 | 34.67 | -0.127% | 18,857 | +22.886% |
| 2025-07-29 | 34.89 | 34.89 | 34.71 | 34.71 | -0.386% | 2,268 | +22.729% |
| 2025-07-28 | 34.89 | 34.90 | 34.80 | 34.84 | -0.133% | 5,620 | +22.255% |
| 2025-07-25 | 34.84 | 34.89 | 34.83 | 34.89 | +0.292% | 5,243 | +22.092% |
| 2025-07-24 | 34.85 | 34.87 | 34.78 | 34.79 | +0.220% | 6,553 | +22.449% |
| 2025-07-23 | 34.53 | 34.71 | 34.53 | 34.71 | +0.743% | 3,128 | +22.717% |
| 2025-07-22 | 34.36 | 34.46 | 34.35 | 34.46 | +0.231% | 6,546 | +23.629% |
| 2025-07-21 | 34.42 | 34.51 | 34.38 | 34.38 | +0.246% | 1,599 | +23.915% |
| 2025-07-18 | 34.40 | 34.40 | 34.25 | 34.29 | -0.105% | 2,699 | +24.219% |
| 2025-07-17 | 34.24 | 34.34 | 34.20 | 34.33 | +0.504% | 4,384 | +24.089% |
| 2025-07-16 | 34.12 | 34.17 | 33.88 | 34.16 | +0.191% | 7,050 | +24.714% |
| 2025-07-15 | 34.25 | 34.26 | 34.09 | 34.09 | -0.406% | 4,858 | +24.952% |
| 2025-07-14 | 34.13 | 34.26 | 34.13 | 34.23 | +0.061% | 4,566 | +24.445% |
| 2025-07-11 | 34.23 | 34.25 | 34.18 | 34.21 | -0.366% | 9,461 | +24.520% |
| 2025-07-10 | 34.26 | 34.39 | 34.18 | 34.34 | +0.312% | 8,068 | +24.065% |
| 2025-07-09 | 34.14 | 34.23 | 34.12 | 34.23 | +0.544% | 9,458 | +24.452% |
| 2025-07-08 | 34.06 | 34.13 | 34.04 | 34.04 | -0.018% | 10,023 | +25.129% |
| 2025-07-07 | 34.23 | 34.23 | 33.99 | 34.05 | -0.817% | 16,958 | +25.107% |
| 2025-07-03 | 34.31 | 34.36 | 34.31 | 34.33 | +0.740% | 6,124 | +24.084% |
| 2025-07-02 | 33.94 | 34.08 | 33.94 | 34.08 | +0.321% | 8,044 | +25.003% |
| 2025-07-01 | 33.97 | 34.02 | 33.95 | 33.97 | +0.105% | 9,237 | +25.404% |
| 2025-06-30 | 33.87 | 33.93 | 33.77 | 33.93 | +0.572% | 14,345 | +25.536% |
| 2025-06-27 | 33.67 | 33.79 | 33.52 | 33.74 | +0.612% | 16,669 | +26.254% |
| 2025-06-26 | 33.40 | 33.55 | 33.40 | 33.54 | +0.890% | 10,458 | +27.027% |
| 2025-06-25 | 33.28 | 33.28 | 33.19 | 33.24 | +0.047% | 11,823 | +28.159% |
| 2025-06-24 | 33.08 | 33.24 | 33.08 | 33.22 | +1.171% | 5,447 | +28.218% |
| 2025-06-23 | 32.56 | 32.84 | 32.48 | 32.84 | +0.887% | 9,969 | +29.720% |
| 2025-06-20 | 32.57 | 32.65 | 32.50 | 32.55 | -0.307% | 35,174 | +30.870% |
| 2025-06-18 | 32.75 | 32.82 | 32.64 | 32.65 | -0.055% | 7,255 | +30.467% |
| 2025-06-17 | 32.82 | 32.87 | 32.64 | 32.67 | -0.790% | 11,206 | +30.395% |
| 2025-06-16 | 32.87 | 32.98 | 32.87 | 32.93 | +1.163% | 7,505 | +29.365% |
| 2025-06-13 | 32.67 | 32.86 | 32.55 | 32.55 | -1.238% | 14,356 | +30.869% |
| 2025-06-12 | 32.94 | 32.97 | 32.89 | 32.96 | +0.337% | 8,102 | +29.250% |
| 2025-06-11 | 33.03 | 33.05 | 32.76 | 32.85 | -0.388% | 18,393 | +29.685% |
| 2025-06-10 | 32.89 | 33.00 | 32.86 | 32.98 | +0.570% | 10,610 | +29.181% |
| 2025-06-09 | 32.82 | 32.86 | 32.78 | 32.79 | +0.122% | 4,783 | +29.917% |
| 2025-06-06 | 32.76 | 32.77 | 32.62 | 32.75 | +1.229% | 9,854 | +30.076% |
| 2025-06-05 | 32.46 | 32.66 | 32.28 | 32.35 | -0.446% | 18,463 | +31.675% |
| 2025-06-04 | 32.55 | 32.55 | 32.50 | 32.50 | +0.054% | 2,038 | +31.087% |
| 2025-06-03 | 32.32 | 32.51 | 32.32 | 32.48 | +0.709% | 12,723 | +31.157% |
| 2025-06-02 | 31.99 | 32.28 | 31.99 | 32.25 | +0.315% | 17,037 | +32.088% |
| 2025-05-30 | 32.06 | 32.21 | 32.06 | 32.15 | -0.124% | 4,963 | +32.504% |
| 2025-05-29 | 32.26 | 32.28 | 32.16 | 32.19 | +0.343% | 5,718 | +32.339% |
| 2025-05-28 | 32.26 | 32.28 | 32.05 | 32.08 | -0.471% | 15,690 | +32.793% |
| 2025-05-27 | 32.05 | 32.26 | 32.05 | 32.23 | +1.903% | 2,583 | +32.167% |
| 2025-05-23 | 31.53 | 31.75 | 31.51 | 31.63 | -0.722% | 13,616 | +34.682% |
| 2025-05-22 | 31.97 | 32.03 | 31.85 | 31.86 | -0.063% | 7,130 | +33.710% |
| 2025-05-21 | 32.24 | 32.33 | 31.88 | 31.88 | -1.489% | 5,632 | +33.626% |
| 2025-05-20 | 32.41 | 32.45 | 32.24 | 32.36 | -0.355% | 21,864 | +31.636% |
| 2025-05-19 | 32.17 | 32.48 | 32.14 | 32.48 | +0.146% | 13,549 | +31.169% |
| 2025-05-16 | 32.18 | 32.43 | 32.18 | 32.43 | +0.840% | 8,792 | +31.360% |
| 2025-05-15 | 31.96 | 32.19 | 31.96 | 32.16 | +0.155% | 13,976 | +32.462% |
| 2025-05-14 | 32.10 | 32.16 | 32.06 | 32.11 | -0.001% | 25,560 | +32.668% |
| 2025-05-13 | 31.98 | 32.20 | 31.98 | 32.11 | +0.624% | 31,037 | +32.667% |
| 2025-05-12 | 31.81 | 31.91 | 31.81 | 31.91 | +3.406% | 3,737 | +33.496% |
| 2025-05-09 | 31.04 | 31.04 | 30.83 | 30.86 | -0.242% | 2,427 | +38.042% |
| 2025-05-08 | 30.79 | 31.14 | 30.79 | 30.93 | +0.666% | 4,329 | +37.709% |
| 2025-05-07 | 30.63 | 30.78 | 30.52 | 30.73 | +0.347% | 8,890 | +38.626% |
| 2025-05-06 | 30.56 | 30.72 | 30.54 | 30.62 | -0.540% | 8,383 | +39.108% |
| 2025-05-05 | 30.77 | 30.93 | 30.77 | 30.79 | -0.601% | 8,080 | +38.356% |
| 2025-05-02 | 30.92 | 31.02 | 30.80 | 30.98 | +1.325% | 3,234 | +37.525% |
| 2025-05-01 | 30.62 | 30.73 | 30.57 | 30.57 | +0.787% | 4,404 | +39.347% |
| 2025-04-30 | 29.69 | 30.33 | 29.64 | 30.33 | +0.172% | 7,778 | +40.444% |
| 2025-04-29 | 30.04 | 30.30 | 30.04 | 30.28 | +0.392% | 12,525 | +40.686% |
| 2025-04-28 | 30.17 | 30.17 | 29.83 | 30.16 | +0.282% | 23,335 | +41.237% |
| 2025-04-25 | 29.79 | 30.08 | 29.79 | 30.08 | +0.407% | 2,523 | +41.636% |
| 2025-04-24 | 29.32 | 29.96 | 29.32 | 29.96 | +1.792% | 11,615 | +42.213% |
| 2025-04-23 | 29.81 | 29.91 | 29.43 | 29.43 | +1.686% | 3,941 | +44.761% |
| 2025-04-22 | 28.60 | 28.98 | 28.60 | 28.94 | +2.479% | 11,227 | +47.201% |
| 2025-04-21 | 28.32 | 28.32 | 27.99 | 28.24 | -2.151% | 2,683 | +50.850% |
| 2025-04-17 | 28.90 | 29.09 | 28.84 | 28.86 | +0.176% | 12,183 | +47.605% |
| 2025-04-16 | 29.11 | 29.11 | 28.54 | 28.81 | -2.206% | 9,682 | +47.865% |
| 2025-04-15 | 29.75 | 29.75 | 29.46 | 29.46 | -0.275% | 2,501 | +44.603% |
| 2025-04-14 | 29.75 | 29.78 | 29.42 | 29.54 | 0.000% | 2,174 | +44.205% |