HIPS
GraniteShares HIPS US High Income ETF
stockNYSEETF
Market OpenOct 5, 2026 11:27:39 AM EDT
10.70USD+0.273%(+0.03)26,679
10.32Bid11.04Ask0.72SpreadHIPS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.70 | 10.70 | 10.70 | 10.70 | +0.273% | 26,679 | 0.000% |
| 2026-10-02 | 10.73 | 10.78 | 10.65 | 10.67 | -0.450% | 34,096 | +0.273% |
| 2026-10-01 | 10.74 | 10.74 | 10.63 | 10.72 | +0.085% | 40,740 | -0.178% |
| 2026-09-30 | 10.90 | 10.90 | 10.71 | 10.71 | -1.290% | 63,034 | -0.093% |
| 2026-09-29 | 10.88 | 10.92 | 10.80 | 10.85 | +0.277% | 62,220 | -1.382% |
| 2026-09-28 | 10.94 | 10.94 | 10.79 | 10.82 | -1.904% | 97,313 | -1.109% |
| 2026-09-25 | 11.04 | 11.09 | 11.00 | 11.03 | -0.136% | 45,687 | -2.992% |
| 2026-09-24 | 11.19 | 11.19 | 11.04 | 11.04 | -1.388% | 113,518 | -3.124% |
| 2026-09-23 | 11.30 | 11.33 | 11.20 | 11.20 | -0.968% | 36,627 | -4.469% |
| 2026-09-22 | 11.30 | 11.41 | 11.30 | 11.31 | -0.352% | 32,245 | -5.393% |
| 2026-09-21 | 11.32 | 11.38 | 11.32 | 11.35 | -0.003% | 906,800 | -5.727% |
| 2026-09-18 | 11.50 | 11.50 | 11.34 | 11.35 | -1.087% | 27,186 | -5.729% |
| 2026-09-17 | 11.47 | 11.51 | 11.45 | 11.47 | +0.968% | 29,225 | -6.754% |
| 2026-09-16 | 11.40 | 11.46 | 11.34 | 11.37 | -0.394% | 26,584 | -5.851% |
| 2026-09-15 | 11.44 | 11.50 | 11.41 | 11.41 | -0.349% | 246,854 | -6.223% |
| 2026-09-14 | 11.50 | 11.59 | 11.42 | 11.45 | -1.123% | 52,094 | -6.550% |
| 2026-09-11 | 11.64 | 11.64 | 11.53 | 11.58 | +0.434% | 30,070 | -7.599% |
| 2026-09-10 | 11.66 | 11.66 | 11.53 | 11.53 | -1.200% | 110,045 | -7.199% |
| 2026-09-09 | 11.75 | 11.75 | 11.65 | 11.67 | -0.596% | 25,915 | -8.312% |
| 2026-09-08 | 11.71 | 11.75 | 11.69 | 11.74 | -0.170% | 32,355 | -8.859% |
| 2026-09-04 | 11.71 | 11.77 | 11.70 | 11.76 | +0.256% | 35,735 | -9.014% |
| 2026-09-03 | 11.76 | 11.77 | 11.70 | 11.73 | +0.171% | 87,845 | -8.781% |
| 2026-09-02 | 11.79 | 11.79 | 11.70 | 11.71 | -0.043% | 160,253 | -8.625% |
| 2026-09-01 | 11.83 | 11.83 | 11.71 | 11.71 | -0.043% | 150,487 | -8.664% |
| 2026-08-31 | 11.73 | 11.81 | 11.71 | 11.72 | -0.042% | 69,951 | -8.703% |
| 2026-08-28 | 11.74 | 11.78 | 11.70 | 11.72 | +0.090% | 84,105 | -8.741% |
| 2026-08-27 | 11.90 | 11.90 | 11.71 | 11.71 | -1.395% | 50,225 | -8.659% |
| 2026-08-26 | 11.86 | 11.90 | 11.84 | 11.88 | +0.253% | 43,488 | -9.933% |
| 2026-08-25 | 11.87 | 11.87 | 11.83 | 11.85 | -0.168% | 49,495 | -9.705% |
| 2026-08-24 | 11.88 | 11.88 | 11.75 | 11.87 | +0.593% | 66,203 | -9.857% |
| 2026-08-21 | 11.90 | 11.90 | 11.80 | 11.80 | -0.184% | 26,370 | -9.322% |
| 2026-08-20 | 11.80 | 11.89 | 11.77 | 11.82 | +0.141% | 17,601 | -9.488% |
| 2026-08-19 | 11.77 | 11.86 | 11.77 | 11.80 | +0.147% | 104,657 | -9.360% |
| 2026-08-18 | 11.79 | 11.82 | 11.74 | 11.79 | +0.150% | 67,152 | -9.227% |
| 2026-08-17 | 11.84 | 11.84 | 11.76 | 11.77 | -0.675% | 36,886 | -9.091% |
| 2026-08-14 | 11.80 | 11.85 | 11.80 | 11.85 | +0.439% | 54,409 | -9.705% |
| 2026-08-13 | 11.77 | 11.83 | 11.75 | 11.80 | +0.154% | 53,109 | -9.308% |
| 2026-08-12 | 11.77 | 11.80 | 11.75 | 11.78 | +0.256% | 97,142 | -9.168% |
| 2026-08-11 | 11.70 | 11.77 | 11.70 | 11.75 | +0.642% | 27,960 | -8.935% |
| 2026-08-10 | 11.76 | 11.76 | 11.64 | 11.68 | -0.406% | 13,708 | -8.351% |
| 2026-08-07 | 11.64 | 11.74 | 11.60 | 11.72 | +0.882% | 53,504 | -8.723% |
| 2026-08-06 | 11.40 | 11.64 | 11.40 | 11.62 | +0.869% | 42,356 | -7.918% |
| 2026-08-05 | 11.68 | 11.68 | 11.48 | 11.52 | -0.732% | 62,221 | -7.118% |
| 2026-08-04 | 11.59 | 11.63 | 11.52 | 11.61 | +0.694% | 31,286 | -7.798% |
| 2026-08-03 | 11.43 | 11.55 | 11.43 | 11.53 | +0.567% | 47,994 | -7.158% |
| 2026-07-31 | 11.54 | 11.54 | 11.42 | 11.46 | +0.001% | 79,945 | -6.632% |
| 2026-07-30 | 11.54 | 11.54 | 11.40 | 11.46 | -0.132% | 226,741 | -6.631% |
| 2026-07-29 | 11.56 | 11.56 | 11.47 | 11.48 | -0.957% | 217,438 | -6.755% |
| 2026-07-28 | 11.62 | 11.63 | 11.57 | 11.59 | +0.538% | 13,501 | -7.647% |
| 2026-07-27 | 11.51 | 11.57 | 11.51 | 11.52 | -0.087% | 93,411 | -7.150% |
| 2026-07-24 | 11.53 | 11.58 | 11.53 | 11.53 | +0.035% | 40,865 | -7.231% |
| 2026-07-23 | 11.57 | 11.61 | 11.51 | 11.53 | -0.432% | 32,632 | -7.199% |
| 2026-07-22 | 11.64 | 11.66 | 11.58 | 11.58 | -0.310% | 40,986 | -7.599% |
| 2026-07-21 | 11.69 | 11.69 | 11.60 | 11.62 | +0.164% | 30,450 | -7.886% |
| 2026-07-20 | 11.70 | 11.74 | 11.57 | 11.60 | -0.598% | 45,568 | -7.735% |
| 2026-07-17 | 11.66 | 11.72 | 11.63 | 11.67 | -0.708% | 36,984 | -8.287% |
| 2026-07-16 | 11.68 | 11.76 | 11.62 | 11.75 | +0.599% | 61,349 | -8.936% |
| 2026-07-15 | 11.67 | 11.73 | 11.61 | 11.68 | +0.387% | 45,446 | -8.390% |
| 2026-07-14 | 11.66 | 11.67 | 11.58 | 11.63 | +0.302% | 42,106 | -8.036% |
| 2026-07-13 | 11.59 | 11.66 | 11.57 | 11.60 | +0.087% | 70,407 | -7.759% |
| 2026-07-10 | 11.56 | 11.63 | 11.53 | 11.59 | +1.222% | 95,264 | -7.678% |
| 2026-07-09 | 11.45 | 11.49 | 11.44 | 11.45 | -0.087% | 41,718 | -6.550% |
| 2026-07-08 | 11.47 | 11.51 | 11.45 | 11.46 | -0.209% | 33,226 | -6.632% |
| 2026-07-07 | 11.54 | 11.54 | 11.47 | 11.48 | -0.139% | 23,881 | -6.827% |
| 2026-07-06 | 11.47 | 11.51 | 11.47 | 11.50 | +0.262% | 43,549 | -6.957% |
| 2026-07-02 | 11.53 | 11.55 | 11.46 | 11.47 | -0.261% | 41,061 | -6.713% |
| 2026-07-01 | 11.48 | 11.56 | 11.48 | 11.50 | -0.385% | 73,360 | -6.957% |
| 2026-06-30 | 11.53 | 11.59 | 11.50 | 11.54 | +0.737% | 75,010 | -7.315% |
| 2026-06-29 | 11.50 | 11.50 | 11.41 | 11.46 | +0.385% | 52,688 | -6.632% |
| 2026-06-26 | 11.32 | 11.43 | 11.28 | 11.42 | +0.053% | 7,544 | -6.272% |
| 2026-06-25 | 11.40 | 11.45 | 11.40 | 11.41 | +0.352% | 14,588 | -6.223% |
| 2026-06-24 | 11.39 | 11.44 | 11.35 | 11.37 | -0.785% | 50,680 | -5.893% |
| 2026-06-23 | 11.35 | 11.46 | 11.35 | 11.46 | +0.792% | 19,005 | -6.632% |
| 2026-06-22 | 11.35 | 11.41 | 11.34 | 11.37 | +0.053% | 26,351 | -5.893% |
| 2026-06-18 | 11.36 | 11.41 | 11.33 | 11.36 | 0.000% | 73,957 | -5.843% |
| 2026-06-17 | 11.45 | 11.49 | 11.36 | 11.36 | -1.183% | 36,053 | -5.843% |
| 2026-06-16 | 11.52 | 11.54 | 11.46 | 11.50 | +0.088% | 28,733 | -6.957% |
| 2026-06-15 | 11.62 | 11.62 | 11.49 | 11.49 | -0.606% | 29,007 | -6.875% |
| 2026-06-12 | 11.51 | 11.63 | 11.51 | 11.56 | +0.434% | 24,773 | -7.439% |
| 2026-06-11 | 11.59 | 11.59 | 11.51 | 11.51 | -0.346% | 12,923 | -7.037% |
| 2026-06-10 | 11.52 | 11.61 | 11.51 | 11.55 | +0.382% | 112,544 | -7.359% |
| 2026-06-09 | 11.53 | 11.57 | 11.46 | 11.51 | +0.139% | 36,986 | -7.005% |
| 2026-06-08 | 11.55 | 11.55 | 11.46 | 11.49 | -0.087% | 52,093 | -6.876% |
| 2026-06-05 | 11.69 | 11.69 | 11.50 | 11.50 | -1.457% | 39,535 | -6.957% |
| 2026-06-04 | 11.51 | 11.67 | 11.51 | 11.67 | +1.231% | 47,333 | -8.312% |
| 2026-06-03 | 11.65 | 11.65 | 11.52 | 11.53 | -0.791% | 29,705 | -7.183% |
| 2026-06-02 | 11.64 | 11.70 | 11.61 | 11.62 | -0.086% | 21,817 | -7.917% |
| 2026-06-01 | 11.67 | 11.72 | 11.60 | 11.63 | -0.513% | 550,803 | -7.997% |
| 2026-05-29 | 11.65 | 11.69 | 11.59 | 11.69 | +0.776% | 128,791 | -8.469% |
| 2026-05-28 | 11.53 | 11.85 | 11.53 | 11.60 | 0.000% | 202,077 | -7.759% |
| 2026-05-27 | 11.67 | 11.68 | 11.59 | 11.60 | -0.939% | 36,182 | -7.759% |
| 2026-05-26 | 11.72 | 11.78 | 11.68 | 11.71 | +0.062% | 40,993 | -8.625% |
| 2026-05-22 | 11.65 | 11.75 | 11.65 | 11.70 | +0.024% | 69,622 | -8.569% |
| 2026-05-21 | 11.73 | 11.75 | 11.68 | 11.70 | -0.085% | 73,994 | -8.547% |
| 2026-05-20 | 11.73 | 11.73 | 11.67 | 11.71 | +0.171% | 28,663 | -8.625% |
| 2026-05-19 | 11.66 | 11.73 | 11.65 | 11.69 | +0.043% | 13,366 | -8.469% |
| 2026-05-18 | 11.72 | 11.76 | 11.67 | 11.69 | -0.806% | 41,808 | -8.430% |
| 2026-05-15 | 11.85 | 11.85 | 11.73 | 11.78 | -0.052% | 57,337 | -9.168% |
| 2026-05-14 | 11.75 | 11.80 | 11.73 | 11.79 | +0.222% | 41,347 | -9.215% |
| 2026-05-13 | 11.83 | 11.83 | 11.73 | 11.76 | -0.339% | 79,951 | -9.014% |
| 2026-05-12 | 11.77 | 11.81 | 11.74 | 11.80 | +0.004% | 32,879 | -9.322% |
| 2026-05-11 | 11.85 | 11.85 | 11.77 | 11.80 | -0.414% | 27,981 | -9.318% |
| 2026-05-08 | 11.91 | 11.91 | 11.81 | 11.85 | -0.621% | 19,458 | -9.693% |
| 2026-05-07 | 11.96 | 11.97 | 11.91 | 11.92 | -0.563% | 21,105 | -10.254% |
| 2026-05-06 | 12.04 | 12.04 | 11.95 | 11.99 | -0.585% | 64,782 | -10.759% |
| 2026-05-05 | 12.00 | 12.08 | 11.97 | 12.06 | +0.037% | 116,127 | -11.281% |
| 2026-05-04 | 12.15 | 12.15 | 12.05 | 12.06 | -0.760% | 19,041 | -11.248% |
| 2026-05-01 | 12.03 | 12.15 | 12.03 | 12.15 | +0.816% | 75,859 | -11.922% |
| 2026-04-30 | 11.99 | 12.09 | 11.95 | 12.05 | +0.584% | 89,525 | -11.203% |
| 2026-04-29 | 12.00 | 12.00 | 11.89 | 11.98 | +0.174% | 20,831 | -10.684% |
| 2026-04-28 | 11.85 | 11.97 | 11.85 | 11.96 | -0.216% | 25,843 | -10.529% |
| 2026-04-27 | 11.94 | 12.00 | 11.93 | 11.99 | +0.386% | 23,162 | -10.722% |
| 2026-04-24 | 11.96 | 11.97 | 11.88 | 11.94 | +0.537% | 50,599 | -10.378% |
| 2026-04-23 | 11.90 | 11.97 | 11.85 | 11.88 | -0.626% | 16,639 | -9.896% |
| 2026-04-22 | 11.88 | 12.00 | 11.88 | 11.95 | +0.378% | 16,943 | -10.460% |
| 2026-04-21 | 11.98 | 12.00 | 11.88 | 11.90 | -0.543% | 26,360 | -10.122% |
| 2026-04-20 | 11.90 | 11.98 | 11.90 | 11.97 | +0.167% | 320,052 | -10.610% |
| 2026-04-17 | 11.82 | 11.97 | 11.82 | 11.95 | +0.336% | 53,216 | -10.460% |
| 2026-04-16 | 11.89 | 11.96 | 11.86 | 11.91 | -0.501% | 64,212 | -10.160% |
| 2026-04-15 | 11.80 | 11.97 | 11.80 | 11.97 | +1.183% | 42,516 | -10.610% |
| 2026-04-14 | 11.70 | 11.83 | 11.70 | 11.83 | +0.510% | 42,504 | -9.552% |
| 2026-04-13 | 11.60 | 11.77 | 11.60 | 11.77 | +0.857% | 40,497 | -9.091% |
| 2026-04-10 | 11.68 | 11.72 | 11.65 | 11.67 | -0.596% | 49,846 | -8.312% |
| 2026-04-09 | 11.71 | 11.74 | 11.66 | 11.74 | +0.385% | 37,291 | -8.859% |
| 2026-04-08 | 11.75 | 11.75 | 11.66 | 11.70 | +0.343% | 47,317 | -8.508% |
| 2026-04-07 | 11.68 | 11.73 | 11.62 | 11.65 | -0.809% | 19,471 | -8.194% |
| 2026-04-06 | 11.65 | 11.75 | 11.59 | 11.75 | +1.247% | 53,077 | -8.936% |
| 2026-04-02 | 11.50 | 11.61 | 11.46 | 11.61 | +0.910% | 6,034 | -7.801% |
| 2026-04-01 | 11.61 | 11.61 | 11.44 | 11.50 | -0.461% | 37,228 | -6.962% |
| 2026-03-31 | 11.54 | 11.61 | 11.50 | 11.55 | +1.351% | 42,386 | -7.391% |
| 2026-03-30 | 11.43 | 11.52 | 11.39 | 11.40 | -0.080% | 22,133 | -6.140% |
| 2026-03-27 | 11.59 | 11.59 | 11.39 | 11.41 | -2.026% | 57,519 | -6.215% |
| 2026-03-26 | 11.72 | 11.79 | 11.64 | 11.64 | -0.725% | 23,824 | -8.115% |
| 2026-03-25 | 11.73 | 11.77 | 11.70 | 11.73 | +0.256% | 48,882 | -8.781% |
| 2026-03-24 | 11.60 | 11.74 | 11.60 | 11.70 | +0.398% | 8,937 | -8.547% |
| 2026-03-23 | 11.58 | 11.71 | 11.54 | 11.65 | +0.953% | 88,764 | -8.183% |
| 2026-03-20 | 11.81 | 11.81 | 11.53 | 11.54 | -1.929% | 33,165 | -7.308% |
| 2026-03-19 | 11.72 | 11.79 | 11.71 | 11.77 | +0.819% | 43,858 | -9.096% |
| 2026-03-18 | 11.72 | 11.75 | 11.66 | 11.68 | -0.404% | 16,464 | -8.351% |
| 2026-03-17 | 11.71 | 11.78 | 11.66 | 11.72 | +0.955% | 34,556 | -8.722% |
| 2026-03-16 | 11.60 | 11.64 | 11.59 | 11.61 | +0.228% | 19,844 | -7.850% |
| 2026-03-13 | 11.71 | 11.73 | 11.55 | 11.59 | -0.940% | 52,635 | -7.640% |
| 2026-03-12 | 11.70 | 11.79 | 11.68 | 11.70 | -0.553% | 17,602 | -8.508% |
| 2026-03-11 | 11.70 | 11.79 | 11.68 | 11.76 | +0.679% | 51,286 | -9.014% |
| 2026-03-10 | 11.77 | 11.78 | 11.65 | 11.68 | +0.178% | 33,054 | -8.396% |
| 2026-03-09 | 11.66 | 11.67 | 11.56 | 11.66 | -1.181% | 62,424 | -8.233% |
| 2026-03-06 | 11.80 | 11.85 | 11.76 | 11.80 | -0.553% | 45,999 | -9.317% |
| 2026-03-05 | 11.90 | 11.97 | 11.82 | 11.87 | -0.294% | 22,146 | -9.819% |
| 2026-03-04 | 11.91 | 11.94 | 11.83 | 11.90 | +0.422% | 33,776 | -10.084% |
| 2026-03-03 | 11.85 | 11.86 | 11.69 | 11.85 | -0.294% | 49,880 | -9.705% |
| 2026-03-02 | 11.74 | 11.90 | 11.69 | 11.88 | +1.192% | 35,267 | -9.971% |
| 2026-02-27 | 11.84 | 11.84 | 11.74 | 11.74 | -0.594% | 29,603 | -8.897% |
| 2026-02-26 | 11.79 | 11.82 | 11.72 | 11.82 | +0.469% | 26,069 | -9.439% |
| 2026-02-25 | 11.79 | 11.81 | 11.69 | 11.76 | -1.418% | 45,002 | -9.014% |
| 2026-02-24 | 11.93 | 11.94 | 11.87 | 11.93 | -0.008% | 68,997 | -10.303% |
| 2026-02-23 | 11.97 | 12.04 | 11.90 | 11.93 | -0.831% | 34,821 | -10.310% |
| 2026-02-20 | 11.97 | 12.05 | 11.97 | 12.03 | -0.076% | 83,389 | -11.056% |
| 2026-02-19 | 12.10 | 12.10 | 11.98 | 12.04 | -0.509% | 34,804 | -11.123% |
| 2026-02-18 | 12.00 | 12.15 | 12.00 | 12.10 | +0.337% | 29,281 | -11.575% |
| 2026-02-17 | 12.07 | 12.11 | 11.98 | 12.06 | -0.741% | 46,104 | -11.277% |
| 2026-02-13 | 12.10 | 12.18 | 12.01 | 12.15 | +0.956% | 28,232 | -11.934% |
| 2026-02-12 | 12.16 | 12.16 | 11.99 | 12.04 | -0.452% | 27,600 | -11.093% |
| 2026-02-11 | 12.13 | 12.13 | 12.03 | 12.09 | +0.579% | 19,866 | -11.494% |
| 2026-02-10 | 11.86 | 12.06 | 11.86 | 12.02 | +0.586% | 16,888 | -10.982% |
| 2026-02-09 | 11.86 | 11.96 | 11.81 | 11.95 | +0.589% | 87,465 | -10.460% |
| 2026-02-06 | 11.81 | 11.92 | 11.81 | 11.88 | 0.000% | 43,568 | -9.933% |
| 2026-02-05 | 11.99 | 11.99 | 11.84 | 11.88 | -0.503% | 27,354 | -9.933% |
| 2026-02-04 | 11.82 | 12.00 | 11.82 | 11.94 | +0.350% | 80,313 | -10.385% |
| 2026-02-03 | 11.81 | 11.92 | 11.81 | 11.90 | +0.577% | 48,466 | -10.071% |
| 2026-02-02 | 11.96 | 11.96 | 11.82 | 11.83 | -0.505% | 28,918 | -9.552% |
| 2026-01-30 | 12.08 | 12.14 | 11.86 | 11.89 | -1.817% | 59,914 | -10.008% |
| 2026-01-29 | 12.10 | 12.18 | 12.06 | 12.11 | +0.083% | 62,321 | -11.643% |
| 2026-01-28 | 12.20 | 12.22 | 12.10 | 12.10 | -1.144% | 63,876 | -11.570% |
| 2026-01-27 | 12.12 | 12.24 | 12.11 | 12.24 | +0.990% | 23,163 | -12.582% |
| 2026-01-26 | 12.28 | 12.28 | 12.08 | 12.12 | -0.656% | 40,608 | -11.716% |
| 2026-01-23 | 12.30 | 12.30 | 12.20 | 12.20 | -0.270% | 35,547 | -12.295% |
| 2026-01-22 | 12.26 | 12.29 | 12.23 | 12.23 | +0.353% | 101,054 | -12.532% |
| 2026-01-21 | 12.22 | 12.23 | 12.11 | 12.19 | +0.329% | 26,382 | -12.223% |
| 2026-01-20 | 12.25 | 12.25 | 12.11 | 12.15 | -0.978% | 37,643 | -11.934% |
| 2026-01-16 | 12.21 | 12.29 | 12.21 | 12.27 | +0.245% | 111,590 | -12.795% |
| 2026-01-15 | 12.14 | 12.27 | 12.05 | 12.24 | +0.824% | 69,283 | -12.582% |
| 2026-01-14 | 11.98 | 12.15 | 11.98 | 12.14 | +0.998% | 701,525 | -11.862% |
| 2026-01-13 | 12.09 | 12.09 | 12.01 | 12.02 | -0.083% | 142,081 | -10.982% |
| 2026-01-12 | 11.96 | 12.06 | 11.93 | 12.03 | +0.585% | 135,407 | -11.056% |
| 2026-01-09 | 11.96 | 12.03 | 11.93 | 11.96 | +0.724% | 67,818 | -10.535% |
| 2026-01-08 | 11.76 | 11.94 | 11.75 | 11.87 | +1.314% | 36,566 | -9.887% |
| 2026-01-07 | 11.85 | 11.85 | 11.71 | 11.72 | -0.636% | 32,456 | -8.703% |
| 2026-01-06 | 11.79 | 11.88 | 11.76 | 11.79 | -0.281% | 151,639 | -9.284% |
| 2026-01-05 | 11.85 | 11.85 | 11.71 | 11.83 | +0.281% | 88,271 | -9.538% |
| 2026-01-02 | 11.80 | 11.83 | 11.66 | 11.79 | +0.985% | 54,847 | -9.284% |
| 2025-12-31 | 11.65 | 11.76 | 11.65 | 11.68 | 0.000% | 104,803 | -8.390% |
| 2025-12-30 | 11.73 | 11.76 | 11.68 | 11.68 | -0.210% | 47,774 | -8.390% |
| 2025-12-29 | 11.81 | 11.81 | 11.64 | 11.70 | -1.144% | 114,171 | -8.583% |
| 2025-12-26 | 11.90 | 11.90 | 11.81 | 11.84 | +0.123% | 29,488 | -9.628% |
| 2025-12-24 | 11.79 | 11.83 | 11.78 | 11.83 | +0.216% | 13,612 | -9.518% |
| 2025-12-23 | 11.88 | 11.88 | 11.78 | 11.80 | -0.380% | 170,126 | -9.322% |
| 2025-12-22 | 11.83 | 11.87 | 11.81 | 11.85 | +0.296% | 65,384 | -9.667% |
| 2025-12-19 | 11.89 | 11.89 | 11.80 | 11.81 | -0.421% | 48,504 | -9.399% |
| 2025-12-18 | 11.80 | 11.92 | 11.80 | 11.86 | +0.084% | 15,578 | -9.780% |
| 2025-12-17 | 11.85 | 11.86 | 11.82 | 11.85 | +0.722% | 31,755 | -9.705% |
| 2025-12-16 | 11.80 | 11.84 | 11.75 | 11.77 | -0.338% | 32,510 | -9.052% |
| 2025-12-15 | 11.90 | 11.90 | 11.77 | 11.80 | -0.549% | 16,388 | -9.360% |
| 2025-12-12 | 11.96 | 11.96 | 11.86 | 11.87 | -0.169% | 16,138 | -9.858% |
| 2025-12-11 | 11.99 | 11.99 | 11.88 | 11.89 | -0.603% | 18,992 | -10.010% |
| 2025-12-10 | 11.96 | 11.99 | 11.87 | 11.96 | +0.439% | 44,639 | -10.552% |
| 2025-12-09 | 11.85 | 11.96 | 11.85 | 11.91 | -0.003% | 19,494 | -10.160% |
| 2025-12-08 | 11.87 | 11.94 | 11.87 | 11.91 | -0.280% | 26,288 | -10.162% |
| 2025-12-05 | 11.92 | 11.98 | 11.91 | 11.94 | +0.202% | 23,129 | -10.414% |
| 2025-12-04 | 11.82 | 11.93 | 11.82 | 11.92 | +0.166% | 41,395 | -10.233% |
| 2025-12-03 | 11.73 | 11.90 | 11.73 | 11.90 | +0.711% | 48,969 | -10.084% |
| 2025-12-02 | 11.80 | 11.84 | 11.77 | 11.82 | -0.287% | 27,515 | -9.445% |
| 2025-12-01 | 11.87 | 11.90 | 11.80 | 11.85 | +0.169% | 131,519 | -9.705% |
| 2025-11-28 | 11.89 | 11.90 | 11.81 | 11.83 | +0.424% | 76,517 | -9.552% |
| 2025-11-26 | 11.67 | 11.86 | 11.67 | 11.78 | +0.512% | 42,912 | -9.168% |
| 2025-11-25 | 11.55 | 11.74 | 11.55 | 11.72 | -0.135% | 43,751 | -8.703% |
| 2025-11-24 | 11.64 | 11.74 | 11.64 | 11.74 | +0.306% | 29,039 | -8.826% |
| 2025-11-21 | 11.51 | 11.72 | 11.51 | 11.70 | +1.562% | 193,670 | -8.547% |
| 2025-11-20 | 11.64 | 11.68 | 11.52 | 11.52 | -0.774% | 107,591 | -7.118% |
| 2025-11-19 | 11.71 | 11.71 | 11.58 | 11.61 | -0.001% | 39,038 | -7.837% |
| 2025-11-18 | 11.71 | 11.74 | 11.56 | 11.61 | +0.055% | 151,053 | -7.838% |
| 2025-11-17 | 11.75 | 11.75 | 11.60 | 11.60 | -1.456% | 605,699 | -7.787% |
| 2025-11-14 | 11.69 | 11.79 | 11.69 | 11.78 | +0.492% | 28,482 | -9.130% |
| 2025-11-13 | 11.84 | 11.84 | 11.68 | 11.72 | -0.532% | 30,465 | -8.682% |
| 2025-11-12 | 11.87 | 11.87 | 11.76 | 11.78 | -0.085% | 122,632 | -9.168% |
| 2025-11-11 | 11.70 | 11.80 | 11.69 | 11.79 | +0.769% | 27,369 | -9.245% |
| 2025-11-10 | 11.72 | 11.72 | 11.65 | 11.70 | +0.300% | 31,844 | -8.547% |
| 2025-11-07 | 11.59 | 11.66 | 11.56 | 11.66 | +0.430% | 19,875 | -8.273% |
| 2025-11-06 | 11.64 | 11.65 | 11.59 | 11.62 | +0.172% | 24,108 | -7.878% |
| 2025-11-05 | 11.52 | 11.61 | 11.52 | 11.60 | +0.109% | 30,907 | -7.719% |
| 2025-11-04 | 11.60 | 11.60 | 11.56 | 11.58 | -0.091% | 19,096 | -7.618% |
| 2025-11-03 | 11.66 | 11.66 | 11.55 | 11.59 | -0.232% | 45,063 | -7.703% |
| 2025-10-31 | 11.63 | 11.63 | 11.53 | 11.62 | +0.868% | 48,038 | -7.917% |
| 2025-10-30 | 11.61 | 11.61 | 11.51 | 11.52 | -0.767% | 71,428 | -7.118% |
| 2025-10-29 | 11.79 | 11.79 | 11.58 | 11.61 | -1.760% | 112,580 | -7.830% |
| 2025-10-28 | 11.78 | 11.85 | 11.78 | 11.82 | +0.143% | 11,149 | -9.452% |
| 2025-10-27 | 11.77 | 11.84 | 11.76 | 11.80 | +0.598% | 27,388 | -9.323% |
| 2025-10-24 | 11.74 | 11.81 | 11.71 | 11.73 | -0.043% | 46,912 | -8.780% |
| 2025-10-23 | 11.73 | 11.77 | 11.71 | 11.73 | +0.140% | 26,534 | -8.820% |
| 2025-10-22 | 11.66 | 11.73 | 11.66 | 11.72 | +0.679% | 88,738 | -8.692% |
| 2025-10-21 | 11.57 | 11.68 | 11.57 | 11.64 | +0.428% | 72,755 | -8.072% |
| 2025-10-20 | 11.55 | 11.60 | 11.52 | 11.59 | +0.870% | 33,299 | -7.679% |
| 2025-10-17 | 11.42 | 11.54 | 11.42 | 11.49 | +0.437% | 50,577 | -6.876% |
| 2025-10-16 | 11.64 | 11.69 | 11.42 | 11.44 | -1.803% | 65,222 | -6.469% |
| 2025-10-15 | 11.64 | 11.72 | 11.62 | 11.65 | +0.224% | 43,163 | -8.155% |
| 2025-10-14 | 11.49 | 11.64 | 11.49 | 11.62 | +0.553% | 25,256 | -7.949% |
| 2025-10-13 | 11.52 | 11.59 | 11.51 | 11.56 | +0.873% | 41,492 | -7.440% |
| 2025-10-10 | 11.55 | 11.61 | 11.46 | 11.46 | -0.865% | 30,364 | -6.632% |
| 2025-10-09 | 11.74 | 11.80 | 11.55 | 11.56 | -1.477% | 82,376 | -7.439% |
| 2025-10-08 | 11.70 | 11.77 | 11.68 | 11.73 | +0.511% | 46,887 | -8.807% |
| 2025-10-07 | 11.71 | 11.77 | 11.67 | 11.67 | -0.565% | 132,061 | -8.341% |
| 2025-10-06 | 11.90 | 11.90 | 11.74 | 11.74 | -0.593% | 94,826 | -8.859% |
| 2025-10-03 | 11.99 | 11.99 | 11.80 | 11.81 | -0.169% | 25,358 | -9.399% |
| 2025-10-02 | 11.83 | 11.89 | 11.81 | 11.83 | +0.085% | 35,594 | -9.552% |
| 2025-10-01 | 11.82 | 11.85 | 11.77 | 11.82 | +0.254% | 55,445 | -9.475% |
| 2025-09-30 | 11.86 | 11.86 | 11.77 | 11.79 | -0.422% | 95,965 | -9.245% |
| 2025-09-29 | 11.93 | 11.93 | 11.83 | 11.84 | -0.337% | 141,931 | -9.628% |
| 2025-09-26 | 11.92 | 11.96 | 11.87 | 11.88 | -0.901% | 64,921 | -9.933% |
| 2025-09-25 | 11.97 | 12.03 | 11.97 | 11.99 | -0.208% | 32,766 | -10.744% |
| 2025-09-24 | 12.01 | 12.05 | 12.00 | 12.01 | +0.182% | 22,882 | -10.930% |
| 2025-09-23 | 12.03 | 12.07 | 11.97 | 11.99 | +0.093% | 84,824 | -10.768% |
| 2025-09-22 | 12.13 | 12.13 | 11.98 | 11.98 | -1.480% | 67,255 | -10.684% |
| 2025-09-19 | 12.10 | 12.18 | 12.10 | 12.16 | -0.410% | 33,547 | -12.007% |
| 2025-09-18 | 12.20 | 12.22 | 12.15 | 12.21 | +0.082% | 23,205 | -12.367% |
| 2025-09-17 | 12.13 | 12.26 | 12.13 | 12.20 | +0.164% | 25,354 | -12.295% |
| 2025-09-16 | 12.16 | 12.18 | 12.13 | 12.18 | +0.164% | 102,317 | -12.151% |
| 2025-09-15 | 12.24 | 12.24 | 12.14 | 12.16 | -0.198% | 31,844 | -12.007% |
| 2025-09-12 | 12.17 | 12.22 | 12.17 | 12.18 | -0.294% | 17,156 | -12.181% |
| 2025-09-11 | 12.15 | 12.22 | 12.15 | 12.22 | +0.164% | 20,118 | -12.439% |
| 2025-09-10 | 12.29 | 12.29 | 12.16 | 12.20 | -0.327% | 25,084 | -12.295% |
| 2025-09-09 | 12.30 | 12.30 | 12.23 | 12.24 | -0.131% | 14,791 | -12.582% |
| 2025-09-08 | 12.29 | 12.29 | 12.19 | 12.26 | +0.213% | 29,955 | -12.696% |
| 2025-09-05 | 12.30 | 12.30 | 12.21 | 12.23 | -0.569% | 31,979 | -12.510% |
| 2025-09-04 | 12.24 | 12.30 | 12.17 | 12.30 | +0.902% | 30,451 | -13.008% |
| 2025-09-03 | 12.10 | 12.20 | 12.10 | 12.19 | +0.453% | 243,192 | -12.223% |
| 2025-09-02 | 12.11 | 12.16 | 12.11 | 12.13 | -0.533% | 192,983 | -11.825% |
| 2025-08-29 | 12.17 | 12.22 | 12.12 | 12.20 | +0.734% | 39,090 | -12.295% |
| 2025-08-28 | 12.17 | 12.20 | 12.09 | 12.11 | -0.238% | 31,269 | -11.651% |
| 2025-08-27 | 12.14 | 12.16 | 12.06 | 12.14 | -0.655% | 16,020 | -11.862% |
| 2025-08-26 | 12.18 | 12.22 | 12.15 | 12.22 | +0.328% | 31,050 | -12.439% |
| 2025-08-25 | 12.21 | 12.23 | 12.18 | 12.18 | -0.295% | 34,219 | -12.151% |
| 2025-08-22 | 12.08 | 12.27 | 12.08 | 12.22 | +1.092% | 26,903 | -12.410% |
| 2025-08-21 | 12.09 | 12.18 | 12.06 | 12.08 | -0.412% | 42,359 | -11.453% |
| 2025-08-20 | 12.22 | 12.22 | 12.11 | 12.13 | -0.132% | 189,682 | -11.818% |
| 2025-08-19 | 12.14 | 12.20 | 12.13 | 12.15 | +0.082% | 19,323 | -11.934% |
| 2025-08-18 | 12.22 | 12.22 | 12.10 | 12.14 | -0.573% | 26,687 | -11.862% |
| 2025-08-15 | 12.20 | 12.23 | 12.18 | 12.21 | +0.049% | 3,811 | -12.367% |
| 2025-08-14 | 12.30 | 12.30 | 12.19 | 12.20 | -0.131% | 24,318 | -12.324% |
| 2025-08-13 | 12.19 | 12.23 | 12.15 | 12.22 | +0.692% | 36,435 | -12.439% |
| 2025-08-12 | 12.12 | 12.14 | 12.08 | 12.14 | +0.514% | 28,123 | -11.833% |
| 2025-08-11 | 12.18 | 12.20 | 12.06 | 12.07 | -0.870% | 33,801 | -11.380% |
| 2025-08-08 | 12.14 | 12.19 | 12.10 | 12.18 | +1.079% | 17,044 | -12.151% |
| 2025-08-07 | 12.03 | 12.14 | 12.03 | 12.05 | -0.823% | 579,644 | -11.203% |
| 2025-08-06 | 12.10 | 12.18 | 12.10 | 12.15 | -0.205% | 23,920 | -11.934% |
| 2025-08-05 | 12.15 | 12.19 | 12.10 | 12.18 | +0.206% | 22,288 | -12.115% |
| 2025-08-04 | 12.09 | 12.19 | 12.09 | 12.15 | +0.414% | 24,513 | -11.934% |
| 2025-08-01 | 12.12 | 12.13 | 12.04 | 12.10 | -0.739% | 33,249 | -11.570% |
| 2025-07-31 | 12.26 | 12.26 | 12.15 | 12.19 | -0.245% | 49,809 | -12.223% |
| 2025-07-30 | 12.24 | 12.36 | 12.14 | 12.22 | -0.489% | 37,380 | -12.439% |
| 2025-07-29 | 12.31 | 12.31 | 12.20 | 12.28 | -0.728% | 28,149 | -12.866% |
| 2025-07-28 | 12.45 | 12.45 | 12.35 | 12.37 | -0.482% | 93,160 | -13.500% |
| 2025-07-25 | 12.43 | 12.45 | 12.38 | 12.43 | -0.161% | 51,837 | -13.917% |
| 2025-07-24 | 12.44 | 12.46 | 12.36 | 12.45 | +0.208% | 40,377 | -14.056% |
| 2025-07-23 | 12.36 | 12.43 | 12.36 | 12.42 | +0.471% | 12,302 | -13.878% |
| 2025-07-22 | 12.27 | 12.37 | 12.27 | 12.37 | +0.782% | 21,007 | -13.472% |
| 2025-07-21 | 12.38 | 12.40 | 12.27 | 12.27 | -0.567% | 41,289 | -12.795% |
| 2025-07-18 | 12.34 | 12.37 | 12.30 | 12.34 | -0.243% | 16,628 | -13.290% |
| 2025-07-17 | 12.35 | 12.39 | 12.32 | 12.37 | -0.048% | 65,728 | -13.500% |
| 2025-07-16 | 12.33 | 12.38 | 12.30 | 12.38 | +0.129% | 15,437 | -13.542% |
| 2025-07-15 | 12.39 | 12.41 | 12.30 | 12.36 | -0.403% | 22,353 | -13.430% |
| 2025-07-14 | 12.43 | 12.44 | 12.35 | 12.41 | +0.124% | 32,147 | -13.779% |
| 2025-07-11 | 12.31 | 12.41 | 12.31 | 12.39 | -0.084% | 22,845 | -13.672% |
| 2025-07-10 | 12.36 | 12.41 | 12.34 | 12.40 | +0.445% | 30,909 | -13.744% |
| 2025-07-09 | 12.35 | 12.39 | 12.30 | 12.35 | 0.000% | 14,362 | -13.360% |
| 2025-07-08 | 12.31 | 12.36 | 12.26 | 12.35 | +0.284% | 26,316 | -13.360% |
| 2025-07-07 | 12.31 | 12.38 | 12.20 | 12.31 | -0.283% | 85,411 | -13.114% |
| 2025-07-03 | 12.35 | 12.38 | 12.28 | 12.35 | +0.105% | 81,534 | -13.360% |
| 2025-07-02 | 12.25 | 12.34 | 12.18 | 12.34 | +1.156% | 18,345 | -13.269% |
| 2025-07-01 | 12.08 | 12.22 | 12.06 | 12.20 | +0.752% | 105,548 | -12.266% |
| 2025-06-30 | 12.16 | 12.16 | 12.05 | 12.11 | +0.131% | 145,979 | -11.607% |
| 2025-06-27 | 12.18 | 12.18 | 12.06 | 12.09 | -0.172% | 67,337 | -11.491% |
| 2025-06-26 | 12.02 | 12.12 | 12.02 | 12.11 | +0.119% | 27,481 | -11.643% |
| 2025-06-25 | 12.05 | 12.19 | 12.05 | 12.10 | -0.284% | 13,005 | -11.538% |
| 2025-06-24 | 12.01 | 12.20 | 12.01 | 12.13 | +0.630% | 50,326 | -11.789% |
| 2025-06-23 | 12.09 | 12.16 | 12.00 | 12.05 | -0.495% | 40,605 | -11.233% |
| 2025-06-20 | 12.22 | 12.22 | 12.10 | 12.11 | -0.329% | 28,035 | -11.672% |
| 2025-06-18 | 12.17 | 12.19 | 12.10 | 12.15 | +0.663% | 21,169 | -11.963% |
| 2025-06-17 | 12.15 | 12.17 | 12.07 | 12.07 | -0.789% | 19,201 | -11.380% |
| 2025-06-16 | 12.15 | 12.22 | 12.14 | 12.17 | +0.247% | 19,327 | -12.079% |
| 2025-06-13 | 12.22 | 12.25 | 12.14 | 12.14 | -0.898% | 12,404 | -11.862% |
| 2025-06-12 | 12.27 | 12.27 | 12.20 | 12.25 | +0.245% | 25,951 | -12.653% |
| 2025-06-11 | 12.32 | 12.32 | 12.21 | 12.22 | -0.033% | 27,529 | -12.439% |
| 2025-06-10 | 12.27 | 12.27 | 12.21 | 12.22 | +0.246% | 9,333 | -12.467% |
| 2025-06-09 | 12.18 | 12.24 | 12.18 | 12.19 | +0.611% | 18,778 | -12.252% |
| 2025-06-06 | 12.05 | 12.18 | 12.05 | 12.12 | +0.748% | 12,937 | -11.716% |
| 2025-06-05 | 12.00 | 12.11 | 12.00 | 12.03 | -0.166% | 17,241 | -11.056% |
| 2025-06-04 | 12.18 | 12.18 | 12.05 | 12.05 | -0.413% | 31,420 | -11.203% |
| 2025-06-03 | 11.97 | 12.14 | 11.97 | 12.10 | +1.002% | 43,671 | -11.570% |
| 2025-06-02 | 12.07 | 12.10 | 11.98 | 11.98 | -0.498% | 41,629 | -10.684% |
| 2025-05-30 | 12.12 | 12.17 | 12.04 | 12.04 | -0.578% | 73,119 | -11.130% |
| 2025-05-29 | 12.15 | 12.16 | 12.06 | 12.11 | +0.498% | 41,273 | -11.643% |
| 2025-05-28 | 12.05 | 12.17 | 12.04 | 12.05 | -1.310% | 22,446 | -11.203% |
| 2025-05-27 | 12.04 | 12.21 | 12.04 | 12.21 | +1.581% | 39,665 | -12.367% |
| 2025-05-23 | 12.02 | 12.06 | 12.00 | 12.02 | -0.175% | 24,431 | -10.982% |
| 2025-05-22 | 12.02 | 12.06 | 11.97 | 12.04 | -0.157% | 16,786 | -11.138% |
| 2025-05-21 | 12.32 | 12.32 | 12.06 | 12.06 | -2.348% | 34,293 | -11.277% |
| 2025-05-20 | 12.32 | 12.36 | 12.27 | 12.35 | +0.407% | 83,074 | -13.360% |
| 2025-05-19 | 12.20 | 12.39 | 12.20 | 12.30 | -0.324% | 15,694 | -13.008% |
| 2025-05-16 | 12.18 | 12.34 | 12.18 | 12.34 | +0.489% | 17,831 | -13.290% |
| 2025-05-15 | 12.16 | 12.29 | 12.16 | 12.28 | +0.535% | 13,461 | -12.866% |
| 2025-05-14 | 12.20 | 12.23 | 12.18 | 12.21 | -0.370% | 25,631 | -12.400% |
| 2025-05-13 | 12.05 | 12.29 | 12.05 | 12.26 | +1.406% | 36,987 | -12.724% |
| 2025-05-12 | 12.17 | 12.17 | 12.09 | 12.09 | +1.274% | 21,592 | -11.497% |
| 2025-05-09 | 11.92 | 11.97 | 11.91 | 11.94 | +0.358% | 12,298 | -10.369% |
| 2025-05-08 | 11.84 | 11.94 | 11.83 | 11.90 | +0.960% | 20,750 | -10.049% |
| 2025-05-07 | 11.85 | 11.85 | 11.78 | 11.78 | -0.075% | 23,465 | -9.185% |
| 2025-05-06 | 11.88 | 11.88 | 11.76 | 11.79 | -0.495% | 22,863 | -9.254% |
| 2025-05-05 | 11.98 | 11.98 | 11.85 | 11.85 | -1.007% | 29,408 | -9.702% |
| 2025-05-02 | 11.98 | 11.99 | 11.90 | 11.97 | +0.929% | 64,528 | -10.611% |
| 2025-05-01 | 12.02 | 12.02 | 11.85 | 11.86 | -0.421% | 33,748 | -9.781% |
| 2025-04-30 | 12.00 | 12.01 | 11.79 | 11.91 | -1.145% | 39,630 | -10.160% |
| 2025-04-29 | 12.10 | 12.10 | 12.00 | 12.05 | +0.191% | 15,306 | -11.189% |
| 2025-04-28 | 11.89 | 12.07 | 11.89 | 12.03 | -0.207% | 57,856 | -11.019% |
| 2025-04-25 | 12.00 | 12.07 | 11.97 | 12.05 | +0.351% | 23,371 | -11.203% |
| 2025-04-24 | 11.98 | 12.04 | 11.94 | 12.01 | +0.998% | 29,271 | -10.891% |
| 2025-04-23 | 11.99 | 12.00 | 11.80 | 11.89 | +0.246% | 35,821 | -10.002% |
| 2025-04-22 | 11.59 | 11.86 | 11.59 | 11.86 | +2.506% | 38,091 | -9.781% |
| 2025-04-21 | 11.82 | 11.82 | 11.49 | 11.57 | -2.073% | 39,348 | -7.520% |
| 2025-04-17 | 11.66 | 11.83 | 11.66 | 11.81 | +1.476% | 19,171 | -9.437% |
| 2025-04-16 | 11.69 | 11.74 | 11.56 | 11.64 | -0.017% | 16,257 | -8.101% |
| 2025-04-15 | 11.49 | 11.69 | 11.49 | 11.65 | 0.000% | 90,273 | -8.117% |