HACK
Amplify Cybersecurity ETF
stockNYSEETF
Market OpenOct 5, 2026 3:32:01 PM EDT
125.15USD+1.686%(+2.07)248,210
124.71Bid125.07Ask0.36SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
123.25USD+0.138%(+0.17)
HACK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 123.00 | 125.21 | 123.00 | 125.15 | +1.682% | 248,210 | 0.000% |
| 2026-10-02 | 123.19 | 124.20 | 122.83 | 123.08 | +1.076% | 429,291 | +1.682% |
| 2026-10-01 | 121.91 | 122.41 | 120.28 | 121.77 | +0.437% | 203,629 | +2.776% |
| 2026-09-30 | 120.15 | 122.50 | 119.91 | 121.24 | +1.194% | 323,488 | +3.225% |
| 2026-09-29 | 119.72 | 120.19 | 118.34 | 119.81 | +0.293% | 258,854 | +4.457% |
| 2026-09-28 | 116.96 | 119.80 | 116.10 | 119.46 | +0.938% | 257,943 | +4.763% |
| 2026-09-25 | 122.21 | 122.42 | 117.87 | 118.35 | -3.135% | 320,711 | +5.746% |
| 2026-09-24 | 123.51 | 123.88 | 122.17 | 122.18 | -1.523% | 255,235 | +2.431% |
| 2026-09-23 | 122.40 | 124.42 | 121.44 | 124.07 | +1.713% | 475,666 | +0.870% |
| 2026-09-22 | 123.43 | 123.43 | 120.51 | 121.98 | -0.813% | 385,019 | +2.599% |
| 2026-09-21 | 119.00 | 122.98 | 118.62 | 122.98 | +3.632% | 322,383 | +1.765% |
| 2026-09-18 | 121.03 | 121.03 | 117.34 | 118.67 | -1.502% | 329,603 | +5.461% |
| 2026-09-17 | 118.95 | 122.57 | 117.55 | 120.48 | +0.854% | 616,928 | +3.876% |
| 2026-09-16 | 119.38 | 121.36 | 118.42 | 119.46 | -0.937% | 296,721 | +4.763% |
| 2026-09-15 | 117.68 | 121.18 | 117.08 | 120.59 | +1.712% | 506,815 | +3.781% |
| 2026-09-14 | 112.30 | 119.18 | 111.82 | 118.56 | +7.880% | 965,568 | +5.558% |
| 2026-09-11 | 111.19 | 111.81 | 109.10 | 109.90 | -0.543% | 260,735 | +13.876% |
| 2026-09-10 | 110.07 | 112.92 | 110.02 | 110.50 | -0.415% | 118,547 | +13.258% |
| 2026-09-09 | 110.42 | 111.65 | 110.20 | 110.96 | +0.708% | 116,737 | +12.788% |
| 2026-09-08 | 109.97 | 110.91 | 108.50 | 110.18 | -0.515% | 239,266 | +13.587% |
| 2026-09-04 | 111.05 | 111.96 | 110.46 | 110.75 | -0.699% | 101,001 | +13.002% |
| 2026-09-03 | 111.02 | 111.53 | 109.16 | 111.53 | +1.966% | 262,297 | +12.212% |
| 2026-09-02 | 111.35 | 111.45 | 107.58 | 109.38 | -2.208% | 473,271 | +14.418% |
| 2026-09-01 | 115.65 | 116.05 | 111.36 | 111.85 | -4.377% | 349,242 | +11.891% |
| 2026-08-31 | 115.41 | 117.53 | 115.17 | 116.97 | +1.238% | 161,591 | +6.993% |
| 2026-08-28 | 117.62 | 118.20 | 114.42 | 115.54 | -2.564% | 368,928 | +8.317% |
| 2026-08-27 | 113.98 | 119.16 | 113.78 | 118.58 | +8.184% | 693,003 | +5.541% |
| 2026-08-26 | 106.88 | 110.15 | 106.50 | 109.61 | +1.406% | 188,571 | +14.178% |
| 2026-08-25 | 109.87 | 110.10 | 106.64 | 108.09 | -1.351% | 223,430 | +15.783% |
| 2026-08-24 | 110.88 | 110.97 | 109.13 | 109.57 | -1.837% | 164,644 | +14.219% |
| 2026-08-21 | 110.27 | 111.64 | 108.44 | 111.62 | +1.685% | 290,532 | +12.121% |
| 2026-08-20 | 111.52 | 112.39 | 109.56 | 109.77 | -2.244% | 302,878 | +14.011% |
| 2026-08-19 | 115.65 | 115.65 | 111.24 | 112.29 | -2.594% | 333,414 | +11.452% |
| 2026-08-18 | 115.01 | 117.13 | 114.49 | 115.28 | -0.242% | 205,721 | +8.562% |
| 2026-08-17 | 117.65 | 117.91 | 115.11 | 115.56 | -2.217% | 301,914 | +8.299% |
| 2026-08-14 | 121.67 | 121.69 | 118.01 | 118.18 | -3.044% | 230,618 | +5.898% |
| 2026-08-13 | 118.67 | 121.97 | 117.50 | 121.89 | +2.549% | 402,953 | +2.675% |
| 2026-08-12 | 118.54 | 119.91 | 118.00 | 118.86 | +0.051% | 238,777 | +5.292% |
| 2026-08-11 | 119.06 | 119.66 | 117.17 | 118.80 | -0.327% | 202,920 | +5.345% |
| 2026-08-10 | 115.46 | 120.27 | 115.11 | 119.19 | +3.266% | 346,894 | +5.000% |
| 2026-08-07 | 115.40 | 116.38 | 114.05 | 115.42 | +1.970% | 267,521 | +8.430% |
| 2026-08-06 | 112.27 | 113.89 | 111.53 | 113.19 | -1.273% | 204,830 | +10.566% |
| 2026-08-05 | 116.40 | 116.78 | 114.65 | 114.65 | +0.508% | 260,326 | +9.158% |
| 2026-08-04 | 110.05 | 114.36 | 109.92 | 114.07 | +4.031% | 510,639 | +9.713% |
| 2026-08-03 | 108.08 | 109.75 | 107.40 | 109.65 | +2.678% | 283,910 | +14.136% |
| 2026-07-31 | 105.69 | 107.25 | 104.39 | 106.79 | +1.204% | 116,313 | +17.193% |
| 2026-07-30 | 103.72 | 105.52 | 103.14 | 105.52 | +1.579% | 100,381 | +18.603% |
| 2026-07-29 | 105.46 | 106.32 | 103.36 | 103.88 | -1.731% | 120,249 | +20.476% |
| 2026-07-28 | 105.68 | 106.89 | 103.22 | 105.71 | -0.198% | 191,200 | +18.390% |
| 2026-07-27 | 106.89 | 107.52 | 104.89 | 105.92 | +0.704% | 170,617 | +18.155% |
| 2026-07-24 | 104.40 | 105.71 | 103.83 | 105.18 | +1.300% | 159,033 | +18.986% |
| 2026-07-23 | 105.94 | 106.60 | 103.40 | 103.83 | -2.084% | 225,568 | +20.534% |
| 2026-07-22 | 108.02 | 108.12 | 105.61 | 106.04 | -1.724% | 250,999 | +18.022% |
| 2026-07-21 | 110.00 | 110.00 | 107.04 | 107.90 | -1.980% | 439,536 | +15.987% |
| 2026-07-20 | 110.54 | 112.16 | 110.00 | 110.08 | -0.865% | 144,842 | +13.690% |
| 2026-07-17 | 108.39 | 112.76 | 108.08 | 111.04 | +0.854% | 178,256 | +12.707% |
| 2026-07-16 | 111.39 | 111.52 | 109.30 | 110.10 | -1.025% | 157,965 | +13.669% |
| 2026-07-15 | 114.98 | 115.50 | 110.71 | 111.24 | -2.669% | 457,732 | +12.504% |
| 2026-07-14 | 108.24 | 114.67 | 108.24 | 114.29 | +4.585% | 329,877 | +9.502% |
| 2026-07-13 | 108.91 | 109.92 | 107.64 | 109.28 | +0.275% | 231,428 | +14.522% |
| 2026-07-10 | 112.15 | 112.50 | 108.53 | 108.98 | -2.592% | 184,686 | +14.838% |
| 2026-07-09 | 107.79 | 111.91 | 107.30 | 111.88 | +2.784% | 440,922 | +11.861% |
| 2026-07-08 | 108.61 | 109.42 | 107.20 | 108.85 | -0.793% | 148,963 | +14.975% |
| 2026-07-07 | 111.26 | 111.93 | 108.78 | 109.72 | -0.499% | 176,239 | +14.063% |
| 2026-07-06 | 106.79 | 111.13 | 106.79 | 110.27 | +3.085% | 193,710 | +13.494% |
| 2026-07-02 | 107.11 | 108.33 | 106.12 | 106.97 | -0.121% | 253,937 | +16.995% |
| 2026-07-01 | 105.44 | 108.37 | 105.33 | 107.10 | +2.068% | 229,565 | +16.853% |
| 2026-06-30 | 101.98 | 105.24 | 101.74 | 104.93 | +2.341% | 256,828 | +19.270% |
| 2026-06-29 | 99.99 | 103.17 | 99.80 | 102.53 | +3.933% | 350,970 | +22.062% |
| 2026-06-26 | 95.93 | 98.86 | 95.60 | 98.65 | +2.472% | 267,362 | +26.863% |
| 2026-06-25 | 96.17 | 97.30 | 95.16 | 96.27 | +0.260% | 97,412 | +29.999% |
| 2026-06-24 | 96.08 | 97.27 | 95.80 | 96.02 | +0.063% | 74,731 | +30.337% |
| 2026-06-23 | 93.73 | 97.01 | 93.73 | 95.96 | +1.245% | 73,310 | +30.419% |
| 2026-06-22 | 95.36 | 97.00 | 92.98 | 94.78 | -1.271% | 105,067 | +32.043% |
| 2026-06-18 | 95.84 | 96.03 | 93.33 | 96.00 | +0.650% | 80,160 | +30.365% |
| 2026-06-17 | 95.82 | 96.74 | 94.87 | 95.38 | -0.553% | 95,121 | +31.212% |
| 2026-06-16 | 96.94 | 97.77 | 95.62 | 95.91 | -1.510% | 88,853 | +30.487% |
| 2026-06-15 | 97.03 | 97.74 | 95.77 | 97.38 | +1.385% | 72,027 | +28.517% |
| 2026-06-12 | 96.51 | 96.79 | 94.98 | 96.05 | -0.590% | 61,651 | +30.297% |
| 2026-06-11 | 93.88 | 96.86 | 93.31 | 96.62 | +2.678% | 144,045 | +29.528% |
| 2026-06-10 | 93.95 | 95.91 | 93.81 | 94.10 | -1.041% | 237,055 | +32.997% |
| 2026-06-09 | 96.46 | 96.97 | 92.08 | 95.09 | -1.746% | 151,112 | +31.612% |
| 2026-06-08 | 97.73 | 98.14 | 96.43 | 96.78 | -0.534% | 213,124 | +29.314% |
| 2026-06-05 | 100.35 | 100.51 | 96.72 | 97.30 | -3.797% | 220,411 | +28.623% |
| 2026-06-04 | 99.48 | 101.60 | 98.72 | 101.14 | -1.047% | 134,386 | +23.739% |
| 2026-06-03 | 104.58 | 104.58 | 101.67 | 102.21 | -2.999% | 160,563 | +22.444% |
| 2026-06-02 | 102.82 | 105.56 | 102.58 | 105.37 | +0.352% | 206,084 | +18.772% |
| 2026-06-01 | 100.66 | 105.40 | 100.66 | 105.00 | +5.687% | 224,455 | +19.190% |
| 2026-05-29 | 94.28 | 99.43 | 94.28 | 99.35 | +5.827% | 102,329 | +25.969% |
| 2026-05-28 | 92.12 | 94.53 | 91.85 | 93.88 | +2.277% | 109,021 | +33.308% |
| 2026-05-27 | 92.47 | 93.25 | 91.62 | 91.79 | -3.804% | 147,510 | +36.344% |
| 2026-05-26 | 94.92 | 95.91 | 93.44 | 95.42 | +0.601% | 140,713 | +31.157% |
| 2026-05-22 | 93.34 | 94.95 | 93.34 | 94.85 | +2.319% | 83,412 | +31.945% |
| 2026-05-21 | 92.18 | 93.06 | 91.95 | 92.70 | -0.258% | 84,146 | +35.005% |
| 2026-05-20 | 90.94 | 92.98 | 90.58 | 92.94 | +1.796% | 146,725 | +34.657% |
| 2026-05-19 | 91.19 | 92.39 | 90.72 | 91.30 | +0.055% | 330,114 | +37.076% |
| 2026-05-18 | 88.55 | 91.28 | 88.55 | 91.25 | +3.049% | 183,747 | +37.151% |
| 2026-05-15 | 86.99 | 89.09 | 86.70 | 88.55 | +1.084% | 105,652 | +41.333% |
| 2026-05-14 | 86.08 | 88.20 | 85.43 | 87.60 | +2.877% | 173,237 | +42.865% |
| 2026-05-13 | 83.99 | 85.48 | 83.61 | 85.15 | +1.020% | 79,610 | +46.976% |
| 2026-05-12 | 85.22 | 85.33 | 83.88 | 84.29 | -1.242% | 172,780 | +48.476% |
| 2026-05-11 | 85.00 | 85.92 | 84.55 | 85.35 | -0.315% | 132,800 | +46.632% |
| 2026-05-08 | 83.87 | 85.67 | 83.01 | 85.62 | +1.074% | 134,394 | +46.169% |
| 2026-05-07 | 83.74 | 85.34 | 83.44 | 84.71 | +1.913% | 182,716 | +47.739% |
| 2026-05-06 | 83.44 | 83.44 | 81.55 | 83.12 | -0.776% | 112,400 | +50.565% |
| 2026-05-05 | 82.96 | 84.04 | 82.48 | 83.77 | +2.071% | 89,301 | +49.397% |
| 2026-05-04 | 80.75 | 82.70 | 80.75 | 82.07 | +1.597% | 112,271 | +52.492% |
| 2026-05-01 | 80.11 | 81.24 | 79.63 | 80.78 | +1.931% | 58,171 | +54.927% |
| 2026-04-30 | 80.09 | 80.09 | 77.89 | 79.25 | -1.565% | 90,473 | +57.918% |
| 2026-04-29 | 79.76 | 80.67 | 79.05 | 80.51 | +1.641% | 97,280 | +55.447% |
| 2026-04-28 | 79.39 | 80.29 | 78.49 | 79.21 | -0.377% | 94,322 | +57.998% |
| 2026-04-27 | 78.50 | 79.65 | 78.31 | 79.51 | +1.093% | 80,749 | +57.402% |
| 2026-04-24 | 78.16 | 78.79 | 77.12 | 78.65 | +0.717% | 70,005 | +59.123% |
| 2026-04-23 | 79.56 | 79.56 | 76.81 | 78.09 | -3.604% | 108,431 | +60.264% |
| 2026-04-22 | 80.74 | 81.01 | 80.15 | 81.01 | +0.934% | 131,845 | +54.487% |
| 2026-04-21 | 79.21 | 81.16 | 79.21 | 80.26 | +1.595% | 112,967 | +55.931% |
| 2026-04-20 | 78.07 | 79.10 | 78.07 | 79.00 | +0.547% | 132,345 | +58.418% |
| 2026-04-17 | 78.85 | 79.14 | 78.00 | 78.57 | +1.029% | 111,562 | +59.285% |
| 2026-04-16 | 76.98 | 78.11 | 76.62 | 77.77 | +2.396% | 126,201 | +60.923% |
| 2026-04-15 | 74.38 | 76.07 | 74.38 | 75.95 | +3.361% | 214,709 | +64.779% |
| 2026-04-14 | 74.50 | 75.15 | 73.06 | 73.48 | -1.077% | 144,159 | +70.318% |
| 2026-04-13 | 71.18 | 74.37 | 71.18 | 74.28 | +4.370% | 387,880 | +68.484% |
| 2026-04-10 | 75.07 | 75.07 | 70.82 | 71.17 | -4.853% | 255,631 | +75.847% |
| 2026-04-09 | 78.34 | 78.34 | 73.85 | 74.80 | -5.088% | 231,178 | +67.313% |
| 2026-04-08 | 80.60 | 81.00 | 78.53 | 78.81 | +0.331% | 108,156 | +58.800% |
| 2026-04-07 | 77.49 | 78.66 | 76.88 | 78.55 | +1.473% | 61,030 | +59.325% |
| 2026-04-06 | 77.19 | 77.59 | 76.80 | 77.41 | +0.311% | 58,305 | +61.672% |
| 2026-04-02 | 75.04 | 77.39 | 75.04 | 77.17 | +1.313% | 39,869 | +62.174% |
| 2026-04-01 | 75.82 | 76.74 | 74.69 | 76.17 | +1.438% | 76,419 | +64.304% |
| 2026-03-31 | 73.29 | 75.10 | 72.95 | 75.09 | +3.658% | 83,374 | +66.667% |
| 2026-03-30 | 73.32 | 74.20 | 71.91 | 72.44 | -0.303% | 234,919 | +72.764% |
| 2026-03-27 | 73.97 | 74.17 | 71.92 | 72.66 | -4.054% | 182,943 | +72.241% |
| 2026-03-26 | 75.32 | 77.19 | 75.32 | 75.73 | -0.342% | 63,317 | +65.258% |
| 2026-03-25 | 76.52 | 77.51 | 75.72 | 75.99 | +0.542% | 50,583 | +64.693% |
| 2026-03-24 | 77.56 | 77.56 | 75.52 | 75.58 | -3.214% | 83,263 | +65.586% |
| 2026-03-23 | 77.18 | 78.94 | 77.16 | 78.09 | +2.092% | 92,275 | +60.264% |
| 2026-03-20 | 78.05 | 78.05 | 76.36 | 76.49 | -2.424% | 71,929 | +63.616% |
| 2026-03-19 | 77.92 | 78.76 | 77.62 | 78.39 | +0.333% | 63,033 | +59.650% |
| 2026-03-18 | 77.15 | 79.03 | 77.15 | 78.13 | +0.748% | 85,752 | +60.182% |
| 2026-03-17 | 76.87 | 78.50 | 76.79 | 77.55 | +0.885% | 64,525 | +61.380% |
| 2026-03-16 | 78.24 | 78.24 | 76.87 | 76.87 | -1.335% | 116,775 | +62.807% |
| 2026-03-13 | 78.24 | 79.35 | 77.31 | 77.91 | -0.077% | 67,708 | +60.634% |
| 2026-03-12 | 77.67 | 78.86 | 77.67 | 77.97 | -0.599% | 62,413 | +60.510% |
| 2026-03-11 | 77.84 | 78.92 | 77.84 | 78.44 | +0.693% | 64,591 | +59.549% |
| 2026-03-10 | 78.46 | 78.50 | 76.69 | 77.90 | -0.422% | 398,117 | +60.655% |
| 2026-03-09 | 77.10 | 78.37 | 76.76 | 78.23 | +0.591% | 105,291 | +59.977% |
| 2026-03-06 | 76.70 | 78.31 | 76.70 | 77.77 | +0.400% | 81,418 | +60.923% |
| 2026-03-05 | 75.80 | 78.05 | 75.80 | 77.46 | +2.055% | 92,977 | +61.567% |
| 2026-03-04 | 75.37 | 76.28 | 74.62 | 75.90 | +0.864% | 93,671 | +64.888% |
| 2026-03-03 | 73.10 | 75.60 | 72.76 | 75.25 | +0.750% | 83,196 | +66.312% |
| 2026-03-02 | 72.49 | 74.92 | 72.44 | 74.69 | +2.091% | 101,243 | +67.559% |
| 2026-02-27 | 72.00 | 73.16 | 71.36 | 73.16 | -0.733% | 94,111 | +71.063% |
| 2026-02-26 | 72.64 | 74.00 | 72.64 | 73.70 | +1.473% | 132,672 | +69.810% |
| 2026-02-25 | 71.43 | 72.63 | 70.84 | 72.63 | +1.951% | 136,944 | +72.312% |
| 2026-02-24 | 70.10 | 72.03 | 69.66 | 71.24 | +0.778% | 340,507 | +75.674% |
| 2026-02-23 | 73.51 | 73.51 | 70.44 | 70.69 | -4.692% | 303,530 | +77.041% |
| 2026-02-20 | 76.03 | 77.68 | 74.01 | 74.17 | -3.046% | 154,578 | +68.734% |
| 2026-02-19 | 76.57 | 77.22 | 76.10 | 76.50 | -0.559% | 93,629 | +63.595% |
| 2026-02-18 | 75.74 | 77.01 | 75.28 | 76.93 | +0.536% | 93,494 | +62.680% |
| 2026-02-17 | 77.31 | 77.82 | 75.52 | 76.52 | -1.759% | 98,055 | +63.552% |
| 2026-02-13 | 76.07 | 78.32 | 76.07 | 77.89 | +2.784% | 114,950 | +60.675% |
| 2026-02-12 | 77.40 | 78.27 | 75.14 | 75.78 | -1.559% | 89,272 | +65.149% |
| 2026-02-11 | 78.04 | 78.16 | 76.02 | 76.98 | -0.709% | 130,222 | +62.575% |
| 2026-02-10 | 77.09 | 78.20 | 77.09 | 77.53 | +1.043% | 138,509 | +61.421% |
| 2026-02-09 | 75.06 | 77.13 | 74.78 | 76.73 | +1.913% | 108,217 | +63.104% |
| 2026-02-06 | 74.07 | 75.30 | 73.41 | 75.29 | +3.307% | 167,821 | +66.224% |
| 2026-02-05 | 74.39 | 75.52 | 72.57 | 72.88 | -2.122% | 122,887 | +71.721% |
| 2026-02-04 | 74.32 | 75.12 | 72.75 | 74.46 | -0.879% | 184,975 | +68.077% |
| 2026-02-03 | 77.42 | 77.42 | 73.87 | 75.12 | -3.246% | 304,331 | +66.600% |
| 2026-02-02 | 76.88 | 78.35 | 76.80 | 77.64 | +0.505% | 112,011 | +61.193% |
| 2026-01-30 | 77.44 | 77.84 | 76.99 | 77.25 | -0.707% | 63,893 | +62.006% |
| 2026-01-29 | 79.64 | 79.64 | 76.88 | 77.80 | -3.053% | 187,385 | +60.861% |
| 2026-01-28 | 81.25 | 81.31 | 80.14 | 80.25 | -0.877% | 66,505 | +55.950% |
| 2026-01-27 | 81.10 | 81.64 | 80.58 | 80.96 | +0.935% | 99,834 | +54.583% |
| 2026-01-26 | 78.73 | 80.40 | 78.73 | 80.21 | +2.165% | 175,337 | +56.028% |
| 2026-01-23 | 78.76 | 79.25 | 78.37 | 78.51 | +0.025% | 77,019 | +59.406% |
| 2026-01-22 | 78.09 | 78.60 | 78.02 | 78.49 | +1.238% | 91,056 | +59.447% |
| 2026-01-21 | 77.69 | 78.19 | 76.96 | 77.53 | +0.116% | 93,361 | +61.421% |
| 2026-01-20 | 78.04 | 78.82 | 77.34 | 77.44 | -2.469% | 176,284 | +61.609% |
| 2026-01-16 | 80.07 | 80.11 | 79.09 | 79.40 | -0.663% | 102,123 | +57.620% |
| 2026-01-15 | 80.60 | 80.82 | 79.80 | 79.93 | -0.225% | 92,310 | +56.575% |
| 2026-01-14 | 80.09 | 80.84 | 79.41 | 80.11 | -0.608% | 100,894 | +56.223% |
| 2026-01-13 | 80.73 | 81.26 | 80.09 | 80.60 | -0.223% | 65,233 | +55.273% |
| 2026-01-12 | 79.94 | 80.91 | 79.94 | 80.78 | +0.373% | 101,476 | +54.927% |
| 2026-01-09 | 80.54 | 80.74 | 79.88 | 80.48 | -0.012% | 65,118 | +55.504% |
| 2026-01-08 | 81.70 | 81.95 | 80.32 | 80.49 | -1.336% | 70,541 | +55.485% |
| 2026-01-07 | 80.62 | 82.35 | 80.62 | 81.58 | +1.216% | 184,564 | +53.408% |
| 2026-01-06 | 79.97 | 80.68 | 79.88 | 80.60 | +0.612% | 75,093 | +55.273% |
| 2026-01-05 | 79.75 | 80.84 | 79.60 | 80.11 | +1.034% | 123,219 | +56.223% |
| 2026-01-02 | 80.78 | 80.85 | 78.68 | 79.29 | -1.344% | 87,831 | +57.838% |
| 2025-12-31 | 81.08 | 81.20 | 80.26 | 80.37 | -1.132% | 64,157 | +55.717% |
| 2025-12-30 | 81.26 | 81.58 | 81.11 | 81.29 | -0.160% | 87,321 | +53.955% |
| 2025-12-29 | 81.55 | 81.99 | 81.28 | 81.42 | -0.707% | 93,180 | +53.709% |
| 2025-12-26 | 81.90 | 82.09 | 81.72 | 82.00 | +0.085% | 25,510 | +52.622% |
| 2025-12-24 | 81.85 | 81.93 | 81.44 | 81.93 | +0.110% | 20,375 | +52.752% |
| 2025-12-23 | 82.10 | 82.25 | 81.38 | 81.84 | -0.643% | 75,881 | +52.920% |
| 2025-12-22 | 81.82 | 82.68 | 81.52 | 82.37 | +0.845% | 111,124 | +51.936% |
| 2025-12-19 | 81.38 | 81.77 | 81.26 | 81.68 | +0.703% | 92,684 | +53.220% |
| 2025-12-18 | 81.08 | 81.30 | 80.48 | 81.11 | +1.337% | 53,482 | +54.297% |
| 2025-12-17 | 81.63 | 81.65 | 80.04 | 80.04 | -2.116% | 218,746 | +56.359% |
| 2025-12-16 | 81.48 | 82.15 | 81.14 | 81.77 | -0.086% | 69,651 | +53.051% |
| 2025-12-15 | 83.56 | 83.56 | 81.79 | 81.84 | -1.871% | 61,028 | +52.920% |
| 2025-12-12 | 84.58 | 84.60 | 83.22 | 83.40 | -2.227% | 136,243 | +50.060% |
| 2025-12-11 | 85.08 | 85.66 | 84.69 | 85.30 | -0.698% | 41,461 | +46.717% |
| 2025-12-10 | 84.99 | 86.27 | 84.75 | 85.90 | +0.715% | 57,606 | +45.693% |
| 2025-12-09 | 84.51 | 85.52 | 84.51 | 85.29 | +0.365% | 45,889 | +46.735% |
| 2025-12-08 | 84.65 | 85.08 | 84.41 | 84.98 | +0.831% | 51,004 | +47.270% |
| 2025-12-05 | 84.76 | 85.08 | 83.91 | 84.28 | -0.024% | 29,819 | +48.493% |
| 2025-12-04 | 84.27 | 84.51 | 84.02 | 84.30 | -0.024% | 48,696 | +48.458% |
| 2025-12-03 | 82.55 | 84.32 | 82.36 | 84.32 | +1.273% | 57,806 | +48.423% |
| 2025-12-02 | 83.10 | 83.81 | 83.07 | 83.26 | +0.860% | 49,786 | +50.312% |
| 2025-12-01 | 82.89 | 83.18 | 82.33 | 82.55 | -1.433% | 37,427 | +51.605% |
| 2025-11-28 | 83.03 | 83.81 | 83.03 | 83.75 | +0.916% | 35,612 | +49.433% |
| 2025-11-26 | 83.16 | 83.49 | 82.65 | 82.99 | -0.777% | 73,795 | +50.801% |
| 2025-11-25 | 82.28 | 83.90 | 81.86 | 83.64 | +1.801% | 61,721 | +49.629% |
| 2025-11-24 | 81.03 | 82.31 | 81.03 | 82.16 | +1.759% | 62,579 | +52.325% |
| 2025-11-21 | 80.61 | 81.54 | 79.31 | 80.74 | +0.012% | 189,473 | +55.004% |
| 2025-11-20 | 83.65 | 84.00 | 80.46 | 80.73 | -2.193% | 102,634 | +55.023% |
| 2025-11-19 | 82.15 | 83.01 | 81.75 | 82.54 | +0.146% | 73,671 | +51.623% |
| 2025-11-18 | 82.30 | 83.10 | 81.84 | 82.42 | -0.699% | 70,676 | +51.844% |
| 2025-11-17 | 84.25 | 84.92 | 82.72 | 83.00 | -1.682% | 95,085 | +50.783% |
| 2025-11-14 | 83.07 | 84.98 | 82.26 | 84.42 | 0.000% | 161,600 | +48.247% |
| 2025-11-13 | 85.94 | 86.02 | 84.09 | 84.42 | -1.860% | 68,593 | +48.247% |
| 2025-11-12 | 87.35 | 87.63 | 86.01 | 86.02 | -1.297% | 125,120 | +45.489% |
| 2025-11-11 | 86.89 | 87.46 | 86.77 | 87.15 | +0.218% | 35,749 | +43.603% |
| 2025-11-10 | 86.50 | 87.16 | 86.16 | 86.96 | +1.613% | 63,704 | +43.917% |
| 2025-11-07 | 84.50 | 85.74 | 83.88 | 85.58 | +0.611% | 87,195 | +46.237% |
| 2025-11-06 | 84.77 | 85.70 | 83.90 | 85.06 | -0.188% | 101,519 | +47.131% |
| 2025-11-05 | 85.03 | 85.48 | 84.95 | 85.22 | +0.082% | 254,850 | +46.855% |
| 2025-11-04 | 86.32 | 86.87 | 85.02 | 85.15 | -2.563% | 183,728 | +46.976% |
| 2025-11-03 | 87.86 | 87.98 | 86.60 | 87.39 | -0.251% | 65,004 | +43.209% |
| 2025-10-31 | 86.91 | 87.86 | 86.52 | 87.61 | +1.754% | 61,201 | +42.849% |
| 2025-10-30 | 86.01 | 87.31 | 85.94 | 86.10 | -0.162% | 84,624 | +45.354% |
| 2025-10-29 | 87.68 | 87.68 | 85.78 | 86.24 | -3.166% | 138,107 | +45.118% |
| 2025-10-28 | 88.67 | 89.51 | 88.62 | 89.06 | +0.508% | 58,573 | +40.523% |
| 2025-10-27 | 89.26 | 89.38 | 88.39 | 88.61 | +0.340% | 47,281 | +41.237% |
| 2025-10-24 | 88.55 | 88.82 | 88.00 | 88.31 | +1.018% | 44,071 | +41.717% |
| 2025-10-23 | 86.35 | 87.61 | 86.35 | 87.42 | +1.087% | 72,751 | +43.159% |
| 2025-10-22 | 87.46 | 87.46 | 85.79 | 86.48 | -1.030% | 87,673 | +44.716% |
| 2025-10-21 | 86.74 | 87.52 | 86.29 | 87.38 | +0.773% | 54,491 | +43.225% |
| 2025-10-20 | 85.77 | 86.87 | 85.77 | 86.71 | +1.677% | 58,824 | +44.332% |
| 2025-10-17 | 84.87 | 85.41 | 84.34 | 85.28 | +0.047% | 71,227 | +46.752% |
| 2025-10-16 | 86.74 | 87.13 | 84.85 | 85.24 | -1.502% | 81,419 | +46.821% |
| 2025-10-15 | 87.48 | 87.63 | 86.08 | 86.54 | +0.058% | 58,377 | +44.615% |
| 2025-10-14 | 86.57 | 87.24 | 85.82 | 86.49 | -1.458% | 62,435 | +44.699% |
| 2025-10-13 | 87.71 | 88.27 | 87.17 | 87.77 | +1.857% | 53,589 | +42.589% |
| 2025-10-10 | 89.03 | 89.59 | 86.17 | 86.17 | -3.278% | 170,573 | +45.236% |
| 2025-10-09 | 89.12 | 89.22 | 88.27 | 89.09 | -0.090% | 91,302 | +40.476% |
| 2025-10-08 | 87.24 | 89.22 | 87.16 | 89.17 | +2.636% | 94,609 | +40.350% |
| 2025-10-07 | 88.26 | 88.30 | 86.11 | 86.88 | -1.407% | 68,875 | +44.049% |
| 2025-10-06 | 87.91 | 88.81 | 87.64 | 88.12 | +0.801% | 73,045 | +42.022% |
| 2025-10-03 | 88.25 | 88.52 | 87.28 | 87.42 | -0.603% | 63,565 | +43.159% |
| 2025-10-02 | 87.79 | 87.96 | 87.11 | 87.95 | +0.987% | 52,034 | +42.297% |
| 2025-10-01 | 86.34 | 87.22 | 86.34 | 87.09 | +0.334% | 30,154 | +43.702% |
| 2025-09-30 | 87.19 | 87.19 | 85.93 | 86.80 | -0.241% | 45,532 | +44.182% |
| 2025-09-29 | 87.47 | 87.47 | 86.88 | 87.01 | +0.242% | 31,143 | +43.834% |
| 2025-09-26 | 86.38 | 86.96 | 85.97 | 86.80 | +0.614% | 91,680 | +44.182% |
| 2025-09-25 | 85.63 | 86.56 | 85.12 | 86.27 | -0.139% | 65,438 | +45.068% |
| 2025-09-24 | 87.11 | 87.27 | 86.24 | 86.39 | -0.701% | 53,498 | +44.866% |
| 2025-09-23 | 88.02 | 88.11 | 86.87 | 87.00 | -1.035% | 69,913 | +43.851% |
| 2025-09-22 | 87.67 | 88.14 | 86.78 | 87.91 | +0.171% | 61,550 | +42.362% |
| 2025-09-19 | 87.39 | 87.95 | 86.88 | 87.76 | +0.469% | 80,626 | +42.605% |
| 2025-09-18 | 86.27 | 87.58 | 86.27 | 87.35 | +2.259% | 114,569 | +43.274% |
| 2025-09-17 | 85.93 | 86.22 | 84.78 | 85.42 | -0.478% | 74,002 | +46.511% |
| 2025-09-16 | 86.34 | 86.34 | 85.58 | 85.83 | -0.314% | 58,760 | +45.811% |
| 2025-09-15 | 85.65 | 86.35 | 85.57 | 86.10 | +0.749% | 136,203 | +45.354% |
| 2025-09-12 | 86.53 | 86.58 | 85.43 | 85.46 | -1.453% | 67,306 | +46.443% |
| 2025-09-11 | 86.38 | 87.05 | 86.11 | 86.72 | +0.896% | 81,808 | +44.315% |
| 2025-09-10 | 86.52 | 86.96 | 85.54 | 85.95 | +0.070% | 62,114 | +45.608% |
| 2025-09-09 | 86.33 | 86.38 | 85.56 | 85.89 | -0.348% | 42,204 | +45.710% |
| 2025-09-08 | 85.29 | 86.27 | 85.29 | 86.19 | +1.472% | 57,031 | +45.202% |
| 2025-09-05 | 84.96 | 85.25 | 83.81 | 84.94 | +1.883% | 76,133 | +47.339% |
| 2025-09-04 | 83.33 | 83.59 | 82.10 | 83.37 | +0.265% | 71,111 | +50.114% |
| 2025-09-03 | 83.22 | 83.22 | 82.42 | 83.15 | -0.084% | 111,845 | +50.511% |
| 2025-09-02 | 83.03 | 83.64 | 82.57 | 83.22 | -1.386% | 99,737 | +50.385% |
| 2025-08-29 | 85.14 | 85.47 | 84.02 | 84.39 | -0.823% | 60,428 | +48.300% |
| 2025-08-28 | 83.82 | 85.38 | 83.75 | 85.09 | +1.576% | 75,479 | +47.080% |
| 2025-08-27 | 83.00 | 83.97 | 83.00 | 83.77 | +1.429% | 62,591 | +49.397% |
| 2025-08-26 | 82.59 | 83.38 | 82.44 | 82.59 | +0.012% | 82,333 | +51.532% |
| 2025-08-25 | 83.18 | 83.42 | 82.45 | 82.58 | -0.805% | 74,672 | +51.550% |
| 2025-08-22 | 82.25 | 83.98 | 82.25 | 83.25 | +1.339% | 117,848 | +50.330% |
| 2025-08-21 | 82.14 | 82.28 | 81.59 | 82.15 | -0.436% | 64,789 | +52.343% |
| 2025-08-20 | 82.65 | 82.75 | 81.56 | 82.51 | -0.109% | 104,960 | +51.679% |
| 2025-08-19 | 83.80 | 83.88 | 82.33 | 82.60 | -0.614% | 122,186 | +51.513% |
| 2025-08-18 | 82.58 | 83.15 | 82.49 | 83.11 | +0.253% | 68,219 | +50.584% |
| 2025-08-15 | 82.49 | 82.90 | 82.21 | 82.90 | +0.570% | 72,239 | +50.965% |
| 2025-08-14 | 83.17 | 83.59 | 82.23 | 82.43 | -1.740% | 114,632 | +51.826% |
| 2025-08-13 | 84.02 | 84.12 | 83.28 | 83.89 | +0.720% | 115,217 | +49.183% |
| 2025-08-12 | 81.69 | 83.37 | 81.63 | 83.29 | +2.410% | 97,480 | +50.258% |
| 2025-08-11 | 81.61 | 82.66 | 81.20 | 81.33 | -0.429% | 104,039 | +53.879% |
| 2025-08-08 | 82.52 | 83.24 | 81.52 | 81.68 | -0.705% | 130,087 | +53.220% |
| 2025-08-07 | 84.36 | 84.42 | 81.08 | 82.26 | -2.950% | 197,047 | +52.140% |
| 2025-08-06 | 83.74 | 84.84 | 83.58 | 84.76 | +1.570% | 76,144 | +47.652% |
| 2025-08-05 | 85.04 | 85.43 | 83.42 | 83.45 | -1.812% | 91,258 | +49.970% |
| 2025-08-04 | 84.02 | 85.07 | 83.82 | 84.99 | +1.882% | 59,121 | +47.253% |
| 2025-08-01 | 83.74 | 84.14 | 82.04 | 83.42 | -1.732% | 233,563 | +50.024% |
| 2025-07-31 | 86.82 | 86.82 | 84.70 | 84.89 | -1.302% | 112,418 | +47.426% |
| 2025-07-30 | 86.58 | 86.58 | 85.00 | 86.01 | -0.830% | 147,308 | +45.506% |
| 2025-07-29 | 86.91 | 87.52 | 86.08 | 86.73 | +0.370% | 131,353 | +44.298% |
| 2025-07-28 | 86.56 | 86.65 | 85.89 | 86.41 | +0.023% | 57,982 | +44.833% |
| 2025-07-25 | 85.98 | 86.91 | 85.91 | 86.39 | +0.606% | 78,830 | +44.866% |
| 2025-07-24 | 85.99 | 86.22 | 85.40 | 85.87 | +0.140% | 78,309 | +45.744% |
| 2025-07-23 | 85.65 | 85.85 | 84.70 | 85.75 | +0.539% | 104,415 | +45.948% |
| 2025-07-22 | 86.09 | 86.33 | 85.22 | 85.29 | -0.571% | 80,833 | +46.735% |
| 2025-07-21 | 85.33 | 86.35 | 85.22 | 85.78 | +0.953% | 159,632 | +45.896% |
| 2025-07-18 | 84.98 | 85.28 | 84.65 | 84.97 | +0.509% | 106,636 | +47.287% |
| 2025-07-17 | 83.92 | 84.99 | 83.92 | 84.54 | +0.787% | 134,952 | +48.036% |
| 2025-07-16 | 83.95 | 84.01 | 82.89 | 83.88 | +0.251% | 130,576 | +49.201% |
| 2025-07-15 | 84.05 | 84.31 | 83.56 | 83.67 | -0.203% | 387,017 | +49.576% |
| 2025-07-14 | 82.68 | 84.14 | 82.67 | 83.84 | +1.073% | 351,439 | +49.272% |
| 2025-07-11 | 84.49 | 84.54 | 82.75 | 82.95 | -2.112% | 283,462 | +50.874% |
| 2025-07-10 | 87.80 | 87.80 | 84.59 | 84.74 | -3.375% | 258,843 | +47.687% |
| 2025-07-09 | 86.70 | 87.86 | 86.46 | 87.70 | +1.317% | 97,535 | +42.702% |
| 2025-07-08 | 86.91 | 86.91 | 85.61 | 86.56 | +0.220% | 67,192 | +44.582% |
| 2025-07-07 | 86.51 | 87.13 | 86.05 | 86.37 | -0.392% | 111,447 | +44.900% |
| 2025-07-03 | 85.49 | 86.96 | 85.48 | 86.71 | +1.892% | 93,719 | +44.332% |
| 2025-07-02 | 84.72 | 85.12 | 84.27 | 85.10 | +0.106% | 237,639 | +47.062% |
| 2025-07-01 | 86.26 | 86.38 | 84.13 | 85.01 | -1.575% | 176,455 | +47.218% |
| 2025-06-30 | 85.80 | 86.38 | 85.51 | 86.37 | +1.373% | 185,328 | +44.900% |
| 2025-06-27 | 85.77 | 85.77 | 84.72 | 85.20 | -0.479% | 159,737 | +46.890% |
| 2025-06-26 | 85.35 | 85.85 | 84.76 | 85.61 | +0.718% | 167,583 | +46.186% |
| 2025-06-25 | 84.99 | 85.81 | 84.66 | 85.00 | +0.651% | 218,524 | +47.235% |
| 2025-06-24 | 84.90 | 84.90 | 84.10 | 84.45 | +0.357% | 236,642 | +48.194% |
| 2025-06-23 | 82.52 | 84.19 | 81.55 | 84.15 | +2.111% | 254,060 | +48.723% |
| 2025-06-20 | 83.32 | 83.66 | 82.13 | 82.41 | -1.116% | 97,245 | +51.863% |
| 2025-06-18 | 84.01 | 84.01 | 83.00 | 83.34 | -0.466% | 90,723 | +50.168% |
| 2025-06-17 | 83.41 | 83.95 | 83.00 | 83.73 | +0.012% | 120,489 | +49.469% |
| 2025-06-16 | 83.59 | 84.20 | 83.50 | 83.72 | +1.062% | 114,982 | +49.486% |
| 2025-06-13 | 82.82 | 83.86 | 82.65 | 82.84 | -0.992% | 142,531 | +51.074% |
| 2025-06-12 | 83.01 | 84.36 | 83.01 | 83.67 | +0.252% | 81,592 | +49.576% |
| 2025-06-11 | 83.33 | 84.07 | 82.90 | 83.46 | -0.072% | 122,000 | +49.952% |
| 2025-06-10 | 83.95 | 84.01 | 82.97 | 83.52 | -0.334% | 95,792 | +49.844% |
| 2025-06-09 | 84.87 | 84.87 | 83.79 | 83.80 | -0.746% | 91,986 | +49.344% |
| 2025-06-06 | 84.78 | 84.95 | 84.13 | 84.43 | +0.369% | 108,919 | +48.229% |
| 2025-06-05 | 83.97 | 84.95 | 83.71 | 84.12 | +0.322% | 80,925 | +48.776% |
| 2025-06-04 | 83.68 | 84.70 | 83.68 | 83.85 | -0.380% | 126,225 | +49.255% |
| 2025-06-03 | 83.14 | 84.21 | 83.01 | 84.17 | +1.190% | 133,785 | +48.687% |
| 2025-06-02 | 81.42 | 83.19 | 81.42 | 83.18 | +1.637% | 130,624 | +50.457% |
| 2025-05-30 | 80.91 | 81.94 | 80.45 | 81.84 | +1.149% | 177,672 | +52.920% |
| 2025-05-29 | 81.75 | 81.75 | 79.76 | 80.91 | -0.296% | 370,199 | +54.678% |
| 2025-05-28 | 82.00 | 82.00 | 81.00 | 81.15 | -1.373% | 129,605 | +54.221% |
| 2025-05-27 | 81.86 | 82.55 | 81.55 | 82.28 | +1.605% | 158,062 | +52.103% |
| 2025-05-23 | 79.77 | 81.29 | 79.55 | 80.98 | +0.297% | 89,502 | +54.544% |
| 2025-05-22 | 79.63 | 81.45 | 79.63 | 80.74 | +1.178% | 54,004 | +55.004% |
| 2025-05-21 | 80.42 | 81.34 | 79.53 | 79.80 | -1.809% | 103,327 | +56.830% |
| 2025-05-20 | 80.84 | 81.28 | 80.69 | 81.27 | +0.309% | 58,429 | +53.993% |
| 2025-05-19 | 79.89 | 81.23 | 79.75 | 81.02 | -0.025% | 53,546 | +54.468% |
| 2025-05-16 | 80.73 | 81.12 | 80.47 | 81.04 | +0.696% | 57,422 | +54.430% |
| 2025-05-15 | 79.77 | 80.83 | 79.77 | 80.48 | +0.600% | 65,613 | +55.504% |
| 2025-05-14 | 80.62 | 80.75 | 79.62 | 80.00 | -0.695% | 150,799 | +56.438% |
| 2025-05-13 | 79.52 | 81.28 | 79.52 | 80.56 | +1.079% | 202,672 | +55.350% |
| 2025-05-12 | 79.55 | 79.78 | 78.38 | 79.70 | +3.426% | 156,794 | +57.026% |
| 2025-05-09 | 77.76 | 77.83 | 76.43 | 77.06 | -0.130% | 187,904 | +62.406% |
| 2025-05-08 | 76.95 | 77.78 | 76.22 | 77.16 | +0.889% | 125,884 | +62.195% |
| 2025-05-07 | 76.19 | 76.75 | 75.71 | 76.48 | +0.381% | 156,514 | +63.638% |
| 2025-05-06 | 75.36 | 76.62 | 75.15 | 76.19 | -0.223% | 111,166 | +64.260% |
| 2025-05-05 | 75.23 | 76.95 | 75.01 | 76.36 | +0.619% | 97,735 | +63.895% |
| 2025-05-02 | 75.88 | 76.14 | 75.47 | 75.89 | +1.525% | 147,104 | +64.910% |
| 2025-05-01 | 75.26 | 75.74 | 74.67 | 74.75 | +0.255% | 80,684 | +67.425% |
| 2025-04-30 | 73.33 | 74.60 | 72.72 | 74.56 | -0.294% | 140,073 | +67.851% |
| 2025-04-29 | 73.60 | 75.04 | 73.60 | 74.78 | +1.314% | 408,364 | +67.358% |
| 2025-04-28 | 73.35 | 73.97 | 72.77 | 73.81 | +0.545% | 70,071 | +69.557% |
| 2025-04-25 | 72.22 | 73.49 | 72.10 | 73.41 | +1.521% | 78,941 | +70.481% |
| 2025-04-24 | 70.24 | 72.59 | 70.24 | 72.31 | +3.123% | 67,618 | +73.074% |
| 2025-04-23 | 70.64 | 71.63 | 69.87 | 70.12 | +2.395% | 135,997 | +78.480% |
| 2025-04-22 | 68.10 | 69.00 | 67.66 | 68.48 | +0.973% | 57,277 | +82.754% |
| 2025-04-21 | 69.15 | 69.60 | 67.01 | 67.82 | -3.266% | 78,738 | +84.533% |
| 2025-04-17 | 70.91 | 70.98 | 69.75 | 70.11 | -0.553% | 86,182 | +78.505% |
| 2025-04-16 | 70.71 | 71.67 | 69.54 | 70.50 | -1.509% | 769,186 | +77.518% |
| 2025-04-15 | 71.41 | 72.03 | 71.20 | 71.58 | 0.000% | 68,840 | +74.839% |