HOOY
YieldMax HOOD Option Income Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 1:27:17 PM EDT
26.90USD+0.636%(+0.17)112,100
26.74Bid27.80Ask1.06SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
27.06USD+1.254%(+0.34)
HOOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.00 | 27.05 | 26.84 | 26.90 | +0.486% | 112,100 | 0.000% |
| 2026-10-02 | 26.95 | 28.11 | 26.56 | 26.77 | +1.286% | 171,574 | +0.486% |
| 2026-10-01 | 26.64 | 26.85 | 26.25 | 26.43 | -2.436% | 117,281 | +1.778% |
| 2026-09-30 | 28.90 | 28.98 | 26.95 | 27.09 | -2.589% | 292,757 | -0.701% |
| 2026-09-29 | 28.30 | 28.30 | 27.50 | 27.81 | 0.000% | 122,820 | -3.272% |
| 2026-09-28 | 28.20 | 28.45 | 27.65 | 27.81 | -2.353% | 127,310 | -3.272% |
| 2026-09-25 | 28.97 | 28.97 | 27.95 | 28.48 | -0.245% | 137,742 | -5.548% |
| 2026-09-24 | 28.50 | 29.20 | 28.25 | 28.55 | -3.417% | 163,416 | -5.779% |
| 2026-09-23 | 29.50 | 30.25 | 29.35 | 29.56 | -1.137% | 249,004 | -8.999% |
| 2026-09-22 | 29.75 | 30.10 | 29.50 | 29.90 | +0.504% | 123,585 | -10.033% |
| 2026-09-21 | 30.00 | 30.24 | 29.30 | 29.75 | +2.234% | 157,184 | -9.580% |
| 2026-09-18 | 27.46 | 29.24 | 27.09 | 29.10 | +8.461% | 248,794 | -7.560% |
| 2026-09-17 | 27.00 | 27.00 | 25.94 | 26.83 | +3.232% | 172,193 | +0.261% |
| 2026-09-16 | 27.41 | 27.41 | 25.26 | 25.99 | -4.973% | 312,541 | +3.501% |
| 2026-09-15 | 27.58 | 27.74 | 26.25 | 27.35 | -2.530% | 138,528 | -1.645% |
| 2026-09-14 | 27.46 | 28.39 | 27.46 | 28.06 | +1.520% | 122,668 | -4.134% |
| 2026-09-11 | 27.82 | 28.46 | 27.25 | 27.64 | -0.611% | 174,760 | -2.677% |
| 2026-09-10 | 27.64 | 28.41 | 27.34 | 27.81 | -3.505% | 114,527 | -3.272% |
| 2026-09-09 | 30.07 | 30.07 | 28.75 | 28.82 | -1.571% | 242,402 | -6.662% |
| 2026-09-08 | 30.57 | 30.92 | 29.13 | 29.28 | -2.562% | 121,972 | -8.128% |
| 2026-09-04 | 29.75 | 30.63 | 29.60 | 30.05 | -2.181% | 122,216 | -10.483% |
| 2026-09-03 | 28.34 | 30.77 | 28.34 | 30.72 | +11.264% | 210,754 | -12.435% |
| 2026-09-02 | 27.00 | 27.72 | 26.52 | 27.61 | +2.601% | 58,106 | -2.571% |
| 2026-09-01 | 27.11 | 27.50 | 26.60 | 26.91 | -0.370% | 71,758 | -0.037% |
| 2026-08-31 | 26.91 | 27.27 | 26.18 | 27.01 | +0.037% | 110,928 | -0.407% |
| 2026-08-28 | 28.00 | 28.07 | 26.88 | 27.00 | -3.295% | 84,040 | -0.370% |
| 2026-08-27 | 28.00 | 28.28 | 27.55 | 27.92 | -0.887% | 45,977 | -3.653% |
| 2026-08-26 | 28.36 | 28.54 | 28.03 | 28.17 | -1.572% | 49,301 | -4.508% |
| 2026-08-25 | 26.86 | 28.77 | 26.86 | 28.62 | +6.552% | 82,950 | -6.010% |
| 2026-08-24 | 27.51 | 28.09 | 26.80 | 26.86 | -3.934% | 79,538 | +0.149% |
| 2026-08-21 | 26.36 | 28.21 | 26.27 | 27.96 | +9.733% | 156,175 | -3.791% |
| 2026-08-20 | 26.37 | 26.50 | 25.12 | 25.48 | -1.164% | 70,888 | +5.573% |
| 2026-08-19 | 25.12 | 26.51 | 25.00 | 25.78 | +3.617% | 114,230 | +4.344% |
| 2026-08-18 | 25.27 | 25.54 | 24.81 | 24.88 | -4.197% | 93,987 | +8.119% |
| 2026-08-17 | 25.70 | 26.10 | 25.50 | 25.97 | +0.425% | 65,883 | +3.581% |
| 2026-08-14 | 26.04 | 26.23 | 25.73 | 25.86 | -2.438% | 74,712 | +4.022% |
| 2026-08-13 | 25.90 | 26.70 | 25.90 | 26.51 | +1.207% | 61,919 | +1.486% |
| 2026-08-12 | 26.24 | 26.49 | 25.80 | 26.19 | +1.003% | 85,589 | +2.711% |
| 2026-08-11 | 26.00 | 26.09 | 25.60 | 25.93 | +0.116% | 49,921 | +3.741% |
| 2026-08-10 | 25.81 | 26.00 | 25.55 | 25.90 | +1.291% | 54,367 | +3.861% |
| 2026-08-07 | 25.60 | 26.20 | 25.53 | 25.57 | +1.107% | 98,533 | +5.201% |
| 2026-08-06 | 25.15 | 25.71 | 25.15 | 25.29 | -3.289% | 57,331 | +6.366% |
| 2026-08-05 | 26.25 | 26.70 | 26.06 | 26.15 | -0.608% | 68,610 | +2.868% |
| 2026-08-04 | 26.23 | 26.78 | 25.43 | 26.31 | +2.613% | 96,196 | +2.242% |
| 2026-08-03 | 24.52 | 25.97 | 24.36 | 25.64 | +3.764% | 106,355 | +4.914% |
| 2026-07-31 | 24.72 | 25.40 | 23.85 | 24.71 | +0.652% | 165,801 | +8.863% |
| 2026-07-30 | 25.66 | 26.05 | 24.54 | 24.55 | -4.586% | 147,085 | +9.572% |
| 2026-07-29 | 26.45 | 26.54 | 25.40 | 25.73 | -2.942% | 108,084 | +4.547% |
| 2026-07-28 | 26.52 | 26.77 | 25.30 | 26.51 | -2.823% | 169,509 | +1.471% |
| 2026-07-27 | 27.58 | 28.15 | 26.51 | 27.28 | +0.701% | 117,588 | -1.393% |
| 2026-07-24 | 28.38 | 28.38 | 26.54 | 27.09 | -5.905% | 194,297 | -0.701% |
| 2026-07-23 | 28.73 | 29.15 | 28.05 | 28.79 | -3.129% | 120,396 | -6.565% |
| 2026-07-22 | 29.70 | 30.09 | 29.53 | 29.72 | -0.702% | 153,161 | -9.489% |
| 2026-07-21 | 29.02 | 30.41 | 29.02 | 29.93 | +5.835% | 293,614 | -10.124% |
| 2026-07-20 | 29.24 | 29.24 | 28.12 | 28.28 | -0.772% | 163,749 | -4.880% |
| 2026-07-17 | 28.50 | 29.50 | 27.55 | 28.50 | -5.473% | 228,107 | -5.614% |
| 2026-07-16 | 32.17 | 32.17 | 29.96 | 30.15 | -8.719% | 165,689 | -10.779% |
| 2026-07-15 | 32.91 | 33.13 | 32.20 | 33.03 | +1.443% | 246,029 | -18.559% |
| 2026-07-14 | 31.99 | 32.56 | 31.31 | 32.56 | +2.778% | 108,101 | -17.383% |
| 2026-07-13 | 31.94 | 32.37 | 31.35 | 31.68 | -1.584% | 154,887 | -15.088% |
| 2026-07-10 | 33.70 | 33.70 | 31.34 | 32.19 | -1.770% | 156,495 | -16.434% |
| 2026-07-09 | 32.19 | 33.20 | 32.00 | 32.77 | -0.997% | 150,934 | -17.913% |
| 2026-07-08 | 32.53 | 33.21 | 32.00 | 33.10 | +0.516% | 174,652 | -18.731% |
| 2026-07-07 | 33.72 | 34.03 | 32.70 | 32.93 | -3.147% | 128,162 | -18.312% |
| 2026-07-06 | 32.61 | 34.17 | 32.58 | 34.00 | +4.262% | 141,846 | -20.882% |
| 2026-07-02 | 32.88 | 34.65 | 32.30 | 32.61 | +1.022% | 148,290 | -17.510% |
| 2026-07-01 | 30.57 | 32.43 | 30.54 | 32.28 | +5.767% | 156,709 | -16.667% |
| 2026-06-30 | 30.89 | 30.99 | 30.32 | 30.52 | -1.134% | 120,985 | -11.861% |
| 2026-06-29 | 30.59 | 31.02 | 29.96 | 30.87 | +2.252% | 143,435 | -12.860% |
| 2026-06-26 | 28.43 | 30.22 | 28.40 | 30.19 | +5.265% | 118,325 | -10.898% |
| 2026-06-25 | 30.19 | 30.19 | 28.40 | 28.68 | -5.658% | 127,303 | -6.206% |
| 2026-06-24 | 31.62 | 32.01 | 30.01 | 30.40 | -3.889% | 220,148 | -11.513% |
| 2026-06-23 | 31.43 | 32.44 | 31.31 | 31.63 | -2.527% | 99,916 | -14.954% |
| 2026-06-22 | 33.04 | 33.99 | 32.31 | 32.45 | -1.934% | 139,730 | -17.103% |
| 2026-06-18 | 33.05 | 33.21 | 31.82 | 33.09 | +0.394% | 104,402 | -18.707% |
| 2026-06-17 | 30.79 | 34.31 | 30.76 | 32.96 | +6.460% | 158,738 | -18.386% |
| 2026-06-16 | 31.56 | 32.00 | 30.44 | 30.96 | -1.181% | 80,380 | -13.114% |
| 2026-06-15 | 31.34 | 31.89 | 31.06 | 31.33 | +4.923% | 114,126 | -14.140% |
| 2026-06-12 | 29.73 | 30.75 | 29.28 | 29.86 | +0.370% | 85,404 | -9.913% |
| 2026-06-11 | 28.51 | 30.14 | 28.36 | 29.75 | +3.048% | 91,348 | -9.580% |
| 2026-06-10 | 28.07 | 30.12 | 28.07 | 28.87 | +2.340% | 143,122 | -6.824% |
| 2026-06-09 | 28.59 | 29.23 | 26.75 | 28.21 | -0.459% | 112,468 | -4.644% |
| 2026-06-08 | 28.18 | 28.60 | 27.88 | 28.34 | +1.723% | 95,381 | -5.081% |
| 2026-06-05 | 28.87 | 29.10 | 26.82 | 27.86 | -5.238% | 116,175 | -3.446% |
| 2026-06-04 | 28.00 | 29.45 | 27.79 | 29.40 | +3.339% | 88,662 | -8.503% |
| 2026-06-03 | 29.53 | 29.53 | 28.32 | 28.45 | -4.945% | 203,787 | -5.448% |
| 2026-06-02 | 29.87 | 30.20 | 29.30 | 29.93 | -1.675% | 83,105 | -10.124% |
| 2026-06-01 | 30.25 | 31.01 | 29.06 | 30.44 | -3.365% | 142,004 | -11.629% |
| 2026-05-29 | 29.01 | 31.59 | 28.79 | 31.50 | +9.909% | 187,898 | -14.603% |
| 2026-05-28 | 26.45 | 28.90 | 26.15 | 28.66 | +4.751% | 157,718 | -6.141% |
| 2026-05-27 | 26.50 | 27.36 | 26.45 | 27.36 | +2.549% | 102,198 | -1.681% |
| 2026-05-26 | 26.78 | 27.07 | 26.47 | 26.68 | +0.679% | 111,014 | +0.825% |
| 2026-05-22 | 27.06 | 27.27 | 26.35 | 26.50 | -2.286% | 103,815 | +1.509% |
| 2026-05-21 | 26.80 | 27.23 | 26.75 | 27.12 | -1.238% | 44,706 | -0.811% |
| 2026-05-20 | 27.09 | 27.55 | 26.67 | 27.46 | +2.006% | 144,337 | -2.039% |
| 2026-05-19 | 27.70 | 27.70 | 26.55 | 26.92 | -2.851% | 111,715 | -0.074% |
| 2026-05-18 | 27.53 | 28.58 | 27.27 | 27.71 | +0.217% | 90,898 | -2.923% |
| 2026-05-15 | 28.00 | 28.20 | 27.53 | 27.65 | -3.355% | 94,019 | -2.712% |
| 2026-05-14 | 27.37 | 28.83 | 27.26 | 28.61 | +2.179% | 109,435 | -5.977% |
| 2026-05-13 | 28.00 | 28.30 | 27.70 | 28.00 | -1.304% | 107,234 | -3.929% |
| 2026-05-12 | 28.73 | 28.73 | 27.93 | 28.37 | -1.936% | 67,262 | -5.182% |
| 2026-05-11 | 27.80 | 29.10 | 27.41 | 28.93 | +3.100% | 158,948 | -7.017% |
| 2026-05-08 | 27.79 | 28.06 | 27.25 | 28.06 | +0.899% | 125,827 | -4.134% |
| 2026-05-07 | 28.04 | 28.24 | 27.53 | 27.81 | -2.694% | 83,392 | -3.272% |
| 2026-05-06 | 28.30 | 28.74 | 28.05 | 28.58 | +1.383% | 121,528 | -5.878% |
| 2026-05-05 | 28.50 | 28.52 | 28.12 | 28.19 | +0.679% | 130,998 | -4.576% |
| 2026-05-04 | 27.54 | 28.52 | 27.54 | 28.00 | +2.078% | 120,824 | -3.929% |
| 2026-05-01 | 27.25 | 27.80 | 27.18 | 27.43 | +1.143% | 110,293 | -1.932% |
| 2026-04-30 | 26.66 | 27.42 | 26.55 | 27.12 | +0.631% | 166,515 | -0.811% |
| 2026-04-29 | 27.53 | 27.85 | 26.55 | 26.95 | -11.928% | 321,738 | -0.186% |
| 2026-04-28 | 30.64 | 30.91 | 30.31 | 30.60 | -1.923% | 156,959 | -12.092% |
| 2026-04-27 | 31.46 | 31.79 | 31.01 | 31.20 | -0.478% | 87,821 | -13.782% |
| 2026-04-24 | 31.34 | 31.55 | 30.77 | 31.35 | +1.015% | 90,073 | -14.195% |
| 2026-04-23 | 32.24 | 32.36 | 30.45 | 31.04 | -6.718% | 102,171 | -13.324% |
| 2026-04-22 | 33.56 | 33.61 | 32.92 | 33.27 | +2.243% | 151,165 | -19.146% |
| 2026-04-21 | 33.98 | 33.98 | 32.45 | 32.54 | -4.012% | 141,899 | -17.333% |
| 2026-04-20 | 33.57 | 34.13 | 33.09 | 33.90 | +0.893% | 47,879 | -20.649% |
| 2026-04-17 | 33.66 | 34.50 | 33.42 | 33.60 | +3.864% | 91,997 | -19.940% |
| 2026-04-16 | 33.13 | 33.27 | 31.50 | 32.35 | -2.677% | 86,980 | -16.847% |
| 2026-04-15 | 31.88 | 33.24 | 31.03 | 33.24 | +9.884% | 112,289 | -19.073% |
| 2026-04-14 | 28.99 | 30.34 | 28.99 | 30.25 | +6.740% | 81,672 | -11.074% |
| 2026-04-13 | 27.46 | 28.34 | 27.11 | 28.34 | +2.570% | 66,946 | -5.081% |
| 2026-04-10 | 27.85 | 27.85 | 27.25 | 27.63 | -0.253% | 48,977 | -2.642% |
| 2026-04-09 | 27.74 | 28.02 | 27.28 | 27.70 | -2.465% | 35,298 | -2.888% |
| 2026-04-08 | 29.45 | 29.93 | 28.20 | 28.40 | +2.750% | 108,647 | -5.282% |
| 2026-04-07 | 27.24 | 27.64 | 26.84 | 27.64 | -0.387% | 46,455 | -2.677% |
| 2026-04-06 | 27.59 | 28.02 | 27.50 | 27.75 | +0.316% | 44,271 | -3.054% |
| 2026-04-02 | 27.01 | 27.84 | 26.30 | 27.66 | -2.261% | 105,564 | -2.748% |
| 2026-04-01 | 28.50 | 28.56 | 27.94 | 28.30 | +1.579% | 50,952 | -4.947% |
| 2026-03-31 | 26.54 | 27.97 | 26.54 | 27.86 | +5.132% | 72,285 | -3.446% |
| 2026-03-30 | 27.15 | 27.40 | 25.85 | 26.50 | -0.860% | 122,827 | +1.509% |
| 2026-03-27 | 27.50 | 27.61 | 26.71 | 26.73 | -5.076% | 60,449 | +0.636% |
| 2026-03-26 | 28.27 | 29.16 | 27.91 | 28.16 | -4.350% | 34,202 | -4.473% |
| 2026-03-25 | 28.85 | 29.95 | 28.85 | 29.44 | +4.657% | 47,946 | -8.628% |
| 2026-03-24 | 28.99 | 28.99 | 27.93 | 28.13 | -3.895% | 55,306 | -4.373% |
| 2026-03-23 | 29.00 | 29.59 | 28.81 | 29.27 | +2.057% | 42,798 | -8.097% |
| 2026-03-20 | 29.18 | 29.28 | 28.33 | 28.68 | -3.823% | 65,151 | -6.206% |
| 2026-03-19 | 29.07 | 30.05 | 28.73 | 29.82 | -1.421% | 38,463 | -9.792% |
| 2026-03-18 | 30.53 | 31.05 | 30.25 | 30.25 | -2.920% | 48,609 | -11.074% |
| 2026-03-17 | 30.44 | 31.18 | 30.44 | 31.16 | +2.365% | 727,469 | -13.671% |
| 2026-03-16 | 30.39 | 30.54 | 29.96 | 30.44 | +2.285% | 58,962 | -11.629% |
| 2026-03-13 | 30.88 | 30.98 | 29.48 | 29.76 | -2.872% | 81,306 | -9.610% |
| 2026-03-12 | 30.72 | 30.94 | 30.21 | 30.64 | -3.405% | 45,686 | -12.206% |
| 2026-03-11 | 31.45 | 32.05 | 31.13 | 31.72 | -0.063% | 109,389 | -15.195% |
| 2026-03-10 | 32.28 | 32.36 | 31.31 | 31.74 | -0.266% | 72,824 | -15.249% |
| 2026-03-09 | 30.51 | 31.89 | 30.51 | 31.82 | +1.839% | 75,275 | -15.475% |
| 2026-03-06 | 31.46 | 31.68 | 30.77 | 31.25 | -2.038% | 287,437 | -13.920% |
| 2026-03-05 | 32.30 | 32.74 | 31.28 | 31.90 | -2.057% | 70,290 | -15.674% |
| 2026-03-04 | 31.69 | 32.93 | 31.69 | 32.57 | +6.022% | 129,120 | -17.409% |
| 2026-03-03 | 30.25 | 31.14 | 29.44 | 30.72 | -2.259% | 91,758 | -12.435% |
| 2026-03-02 | 29.63 | 31.75 | 29.63 | 31.43 | +3.015% | 81,647 | -14.413% |
| 2026-02-27 | 30.71 | 31.07 | 30.29 | 30.51 | -3.571% | 469,801 | -11.832% |
| 2026-02-26 | 30.67 | 31.72 | 30.67 | 31.64 | +0.508% | 46,575 | -14.981% |
| 2026-02-25 | 31.29 | 31.55 | 30.43 | 31.48 | +5.815% | 118,363 | -14.549% |
| 2026-02-24 | 29.11 | 30.16 | 28.40 | 29.75 | +1.397% | 45,971 | -9.580% |
| 2026-02-23 | 30.38 | 30.38 | 29.13 | 29.34 | -4.678% | 206,313 | -8.316% |
| 2026-02-20 | 30.34 | 31.20 | 30.34 | 30.78 | +0.720% | 98,759 | -12.606% |
| 2026-02-19 | 30.20 | 30.69 | 29.89 | 30.56 | -0.972% | 42,323 | -11.976% |
| 2026-02-18 | 30.71 | 31.65 | 30.42 | 30.86 | +0.784% | 61,606 | -12.832% |
| 2026-02-17 | 30.26 | 31.09 | 29.85 | 30.62 | -0.293% | 94,093 | -12.149% |
| 2026-02-13 | 29.62 | 31.12 | 29.38 | 30.71 | +4.527% | 93,241 | -12.406% |
| 2026-02-12 | 32.15 | 32.15 | 29.00 | 29.38 | -9.153% | 184,498 | -8.441% |
| 2026-02-11 | 32.00 | 32.38 | 30.75 | 32.34 | -5.879% | 156,020 | -16.821% |
| 2026-02-10 | 34.41 | 35.05 | 34.21 | 34.36 | -0.980% | 76,033 | -21.711% |
| 2026-02-09 | 34.03 | 35.16 | 33.66 | 34.70 | +3.489% | 70,222 | -22.478% |
| 2026-02-06 | 31.47 | 33.80 | 31.47 | 33.53 | +13.354% | 187,506 | -19.773% |
| 2026-02-05 | 31.70 | 32.36 | 29.36 | 29.58 | -10.418% | 256,790 | -9.060% |
| 2026-02-04 | 34.85 | 34.89 | 32.00 | 33.02 | -7.481% | 218,927 | -18.534% |
| 2026-02-03 | 37.00 | 37.06 | 34.95 | 35.69 | -3.671% | 185,831 | -24.629% |
| 2026-02-02 | 39.34 | 39.34 | 36.50 | 37.05 | -8.811% | 258,368 | -27.395% |
| 2026-01-30 | 41.63 | 42.40 | 40.27 | 40.63 | -2.096% | 137,934 | -33.793% |
| 2026-01-29 | 42.27 | 42.45 | 40.60 | 41.50 | -2.605% | 163,036 | -35.181% |
| 2026-01-28 | 43.47 | 43.95 | 42.53 | 42.61 | -2.023% | 179,927 | -36.869% |
| 2026-01-27 | 44.03 | 44.60 | 43.10 | 43.49 | -0.685% | 104,912 | -38.147% |
| 2026-01-26 | 43.47 | 44.42 | 43.25 | 43.79 | +0.183% | 325,591 | -38.570% |
| 2026-01-23 | 43.63 | 44.84 | 43.63 | 43.71 | +0.092% | 138,266 | -38.458% |
| 2026-01-22 | 43.77 | 43.90 | 43.10 | 43.67 | +0.092% | 80,520 | -38.402% |
| 2026-01-21 | 43.88 | 44.85 | 43.35 | 43.63 | -0.388% | 174,566 | -38.345% |
| 2026-01-20 | 43.29 | 44.60 | 43.16 | 43.80 | -1.860% | 254,188 | -38.584% |
| 2026-01-16 | 45.54 | 45.54 | 44.00 | 44.63 | -1.739% | 211,426 | -39.727% |
| 2026-01-15 | 48.12 | 48.12 | 45.25 | 45.42 | -7.211% | 187,002 | -40.775% |
| 2026-01-14 | 48.99 | 49.10 | 48.00 | 48.95 | +0.164% | 90,316 | -45.046% |
| 2026-01-13 | 48.10 | 49.00 | 47.66 | 48.87 | +1.264% | 95,311 | -44.956% |
| 2026-01-12 | 47.09 | 48.70 | 47.09 | 48.26 | +2.138% | 117,305 | -44.260% |
| 2026-01-09 | 47.86 | 48.33 | 47.23 | 47.25 | -0.190% | 99,180 | -43.069% |
| 2026-01-08 | 47.50 | 48.00 | 46.77 | 47.34 | -2.532% | 62,602 | -43.177% |
| 2026-01-07 | 49.39 | 49.39 | 48.10 | 48.57 | -2.391% | 93,391 | -44.616% |
| 2026-01-06 | 50.31 | 50.31 | 48.58 | 49.76 | -0.679% | 158,518 | -45.941% |
| 2026-01-05 | 48.36 | 50.21 | 48.36 | 50.10 | +5.318% | 132,461 | -46.307% |
| 2026-01-02 | 47.87 | 48.20 | 46.04 | 47.57 | +0.295% | 154,762 | -43.452% |
| 2025-12-31 | 48.41 | 48.69 | 47.43 | 47.43 | -2.287% | 161,315 | -43.285% |
| 2025-12-30 | 49.03 | 49.60 | 48.38 | 48.54 | -1.301% | 144,717 | -44.582% |
| 2025-12-29 | 48.85 | 49.50 | 48.64 | 49.18 | +0.183% | 142,116 | -45.303% |
| 2025-12-26 | 50.25 | 50.25 | 49.00 | 49.09 | -3.461% | 83,912 | -45.203% |
| 2025-12-24 | 50.23 | 50.85 | 49.89 | 50.85 | +0.693% | 88,169 | -47.099% |
| 2025-12-23 | 50.38 | 50.71 | 49.25 | 50.50 | -1.406% | 164,064 | -46.733% |
| 2025-12-22 | 51.37 | 51.55 | 50.68 | 51.22 | +1.728% | 107,147 | -47.481% |
| 2025-12-19 | 50.12 | 51.00 | 49.51 | 50.35 | +2.860% | 210,034 | -46.574% |
| 2025-12-18 | 50.42 | 51.35 | 48.95 | 48.95 | +0.102% | 114,247 | -45.046% |
| 2025-12-17 | 50.91 | 52.00 | 48.85 | 48.90 | -2.957% | 214,762 | -44.990% |
| 2025-12-16 | 49.30 | 50.49 | 48.87 | 50.39 | +3.491% | 233,219 | -46.616% |
| 2025-12-15 | 50.56 | 50.62 | 48.08 | 48.69 | -2.425% | 157,946 | -44.753% |
| 2025-12-12 | 52.30 | 52.48 | 49.40 | 49.90 | -3.575% | 234,081 | -46.092% |
| 2025-12-11 | 54.95 | 54.95 | 51.18 | 51.75 | -9.306% | 257,242 | -48.019% |
| 2025-12-10 | 56.85 | 57.35 | 56.10 | 57.06 | +0.831% | 186,703 | -52.857% |
| 2025-12-09 | 56.39 | 57.94 | 55.91 | 56.59 | -0.632% | 307,608 | -52.465% |
| 2025-12-08 | 56.45 | 57.45 | 55.46 | 56.95 | +2.798% | 391,586 | -52.766% |
| 2025-12-05 | 56.07 | 56.17 | 54.68 | 55.40 | -2.653% | 247,023 | -51.444% |
| 2025-12-04 | 56.08 | 56.91 | 55.63 | 56.91 | -0.663% | 225,108 | -52.732% |
| 2025-12-03 | 54.91 | 57.38 | 54.33 | 57.29 | +4.639% | 231,919 | -53.046% |
| 2025-12-02 | 53.96 | 55.60 | 53.87 | 54.75 | +2.471% | 190,077 | -50.868% |
| 2025-12-01 | 53.51 | 54.03 | 51.82 | 53.43 | -3.747% | 282,152 | -49.654% |
| 2025-11-28 | 55.32 | 55.82 | 54.90 | 55.51 | -1.157% | 83,739 | -51.540% |
| 2025-11-26 | 53.61 | 56.24 | 53.61 | 56.16 | +7.176% | 194,910 | -52.101% |
| 2025-11-25 | 51.40 | 52.49 | 50.22 | 52.40 | +0.711% | 221,392 | -48.664% |
| 2025-11-24 | 50.77 | 52.28 | 49.96 | 52.03 | +5.795% | 171,322 | -48.299% |
| 2025-11-21 | 49.36 | 50.42 | 47.06 | 49.18 | +0.306% | 270,364 | -45.303% |
| 2025-11-20 | 55.97 | 56.05 | 48.38 | 49.03 | -11.065% | 348,968 | -45.136% |
| 2025-11-19 | 53.63 | 55.33 | 53.00 | 55.13 | +3.433% | 213,745 | -51.206% |
| 2025-11-18 | 52.28 | 54.30 | 52.20 | 53.30 | -1.076% | 358,450 | -49.531% |
| 2025-11-17 | 55.25 | 56.00 | 52.30 | 53.88 | -4.247% | 345,367 | -50.074% |
| 2025-11-14 | 52.93 | 57.96 | 52.64 | 56.27 | +0.107% | 328,173 | -52.195% |
| 2025-11-13 | 59.20 | 59.75 | 55.13 | 56.21 | -8.393% | 235,208 | -52.144% |
| 2025-11-12 | 61.32 | 61.62 | 59.76 | 61.36 | +0.491% | 249,696 | -56.160% |
| 2025-11-11 | 61.98 | 61.98 | 60.55 | 61.06 | -2.022% | 152,761 | -55.945% |
| 2025-11-10 | 61.51 | 63.15 | 60.73 | 62.32 | +3.797% | 206,880 | -56.836% |
| 2025-11-07 | 57.39 | 60.88 | 56.07 | 60.04 | +1.436% | 430,431 | -55.197% |
| 2025-11-06 | 65.00 | 65.00 | 58.74 | 59.19 | -11.326% | 413,757 | -54.553% |
| 2025-11-05 | 65.76 | 67.60 | 63.76 | 66.75 | +3.617% | 290,808 | -59.700% |
| 2025-11-04 | 66.87 | 67.41 | 64.14 | 64.42 | -5.997% | 178,291 | -58.243% |
| 2025-11-03 | 68.80 | 69.05 | 66.62 | 68.53 | +0.661% | 142,375 | -60.747% |
| 2025-10-31 | 67.19 | 69.00 | 67.19 | 68.08 | +4.146% | 257,103 | -60.488% |
| 2025-10-30 | 66.29 | 67.12 | 64.70 | 65.37 | -5.165% | 136,158 | -58.850% |
| 2025-10-29 | 69.34 | 69.78 | 68.00 | 68.93 | -0.462% | 230,544 | -60.975% |
| 2025-10-28 | 69.49 | 69.78 | 69.00 | 69.25 | +0.029% | 145,169 | -61.155% |
| 2025-10-27 | 68.69 | 70.72 | 68.40 | 69.23 | +3.840% | 219,129 | -61.144% |
| 2025-10-24 | 66.07 | 67.61 | 66.07 | 66.67 | +2.067% | 276,205 | -59.652% |
| 2025-10-23 | 63.20 | 66.00 | 62.56 | 65.32 | +3.469% | 202,473 | -58.818% |
| 2025-10-22 | 65.65 | 65.65 | 60.13 | 63.13 | -3.515% | 299,459 | -57.390% |
| 2025-10-21 | 66.66 | 66.75 | 65.11 | 65.43 | -1.727% | 173,654 | -58.887% |
| 2025-10-20 | 65.29 | 68.20 | 65.29 | 66.58 | +3.257% | 317,201 | -59.597% |
| 2025-10-17 | 63.50 | 65.00 | 62.30 | 64.48 | -0.800% | 394,890 | -58.282% |
| 2025-10-16 | 67.04 | 67.75 | 64.58 | 65.00 | -10.159% | 558,784 | -58.615% |
| 2025-10-15 | 74.41 | 75.00 | 72.00 | 72.35 | -0.591% | 985,922 | -62.820% |
| 2025-10-14 | 73.66 | 75.79 | 71.70 | 72.78 | -3.192% | 223,250 | -63.039% |
| 2025-10-13 | 77.13 | 77.60 | 73.30 | 75.18 | +1.375% | 209,554 | -64.219% |
| 2025-10-10 | 80.43 | 80.99 | 74.02 | 74.16 | -8.093% | 192,505 | -63.727% |
| 2025-10-09 | 79.53 | 80.69 | 78.28 | 80.69 | +1.459% | 58,173 | -66.663% |
| 2025-10-08 | 77.15 | 79.78 | 76.79 | 79.53 | +3.609% | 109,176 | -66.176% |
| 2025-10-07 | 77.54 | 77.54 | 75.19 | 76.76 | +0.934% | 121,123 | -64.956% |
| 2025-10-06 | 79.27 | 79.88 | 76.05 | 76.05 | -2.500% | 192,560 | -64.629% |
| 2025-10-03 | 77.84 | 78.49 | 77.00 | 78.00 | +1.378% | 117,281 | -65.513% |
| 2025-10-02 | 75.74 | 77.55 | 74.80 | 76.94 | +3.151% | 194,157 | -65.038% |
| 2025-10-01 | 75.40 | 75.88 | 73.58 | 74.59 | -1.466% | 133,702 | -63.936% |
| 2025-09-30 | 72.58 | 76.00 | 72.58 | 75.70 | +3.359% | 267,187 | -64.465% |
| 2025-09-29 | 68.02 | 73.24 | 68.02 | 73.24 | +8.988% | 430,188 | -63.271% |
| 2025-09-26 | 68.27 | 68.93 | 66.82 | 67.20 | -0.518% | 110,035 | -59.970% |
| 2025-09-25 | 68.00 | 68.98 | 66.70 | 67.55 | -2.215% | 112,326 | -60.178% |
| 2025-09-24 | 69.00 | 70.20 | 68.54 | 69.08 | +0.407% | 172,462 | -61.060% |
| 2025-09-23 | 68.12 | 69.30 | 68.00 | 68.80 | +1.132% | 157,524 | -60.901% |
| 2025-09-22 | 67.70 | 68.80 | 67.01 | 68.03 | +0.044% | 247,830 | -60.459% |
| 2025-09-19 | 66.50 | 68.05 | 66.42 | 68.00 | +1.964% | 303,684 | -60.441% |
| 2025-09-18 | 66.15 | 67.82 | 66.07 | 66.69 | -3.697% | 306,593 | -59.664% |
| 2025-09-17 | 68.70 | 69.68 | 67.32 | 69.25 | +1.302% | 512,614 | -61.155% |
| 2025-09-16 | 67.73 | 68.97 | 66.91 | 68.36 | +1.349% | 178,331 | -60.650% |
| 2025-09-15 | 67.50 | 68.30 | 66.20 | 67.45 | -0.163% | 226,939 | -60.119% |
| 2025-09-12 | 69.01 | 69.16 | 66.75 | 67.56 | -1.831% | 138,887 | -60.184% |
| 2025-09-11 | 68.93 | 70.50 | 68.67 | 68.82 | +0.262% | 68,748 | -60.913% |
| 2025-09-10 | 70.09 | 71.10 | 68.35 | 68.64 | -0.666% | 263,954 | -60.810% |
| 2025-09-09 | 68.33 | 69.30 | 67.27 | 69.10 | +0.861% | 109,726 | -61.071% |
| 2025-09-08 | 66.12 | 68.70 | 66.00 | 68.51 | +10.109% | 348,440 | -60.736% |
| 2025-09-05 | 64.23 | 64.45 | 59.27 | 62.22 | -1.969% | 154,195 | -56.766% |
| 2025-09-04 | 62.00 | 64.20 | 62.00 | 63.47 | +1.976% | 61,002 | -57.618% |
| 2025-09-03 | 62.65 | 63.13 | 61.40 | 62.24 | +0.533% | 53,450 | -56.780% |
| 2025-09-02 | 62.09 | 62.48 | 60.42 | 61.91 | -2.749% | 102,604 | -56.550% |
| 2025-08-29 | 63.19 | 63.82 | 62.45 | 63.66 | +0.632% | 81,011 | -57.744% |
| 2025-08-28 | 63.92 | 64.25 | 62.85 | 63.26 | +0.797% | 79,772 | -57.477% |
| 2025-08-27 | 66.01 | 66.26 | 62.75 | 62.76 | -4.880% | 148,368 | -57.138% |
| 2025-08-26 | 64.82 | 66.33 | 64.06 | 65.98 | +0.518% | 192,220 | -59.230% |
| 2025-08-25 | 65.61 | 66.40 | 64.50 | 65.64 | -0.440% | 184,135 | -59.019% |
| 2025-08-22 | 63.57 | 67.25 | 62.93 | 65.93 | +2.727% | 343,987 | -59.199% |
| 2025-08-21 | 63.21 | 65.25 | 63.08 | 64.18 | -5.255% | 214,509 | -58.087% |
| 2025-08-20 | 68.45 | 68.72 | 64.06 | 67.74 | -1.541% | 559,729 | -60.289% |
| 2025-08-19 | 72.51 | 72.78 | 68.23 | 68.80 | -4.218% | 456,621 | -60.901% |
| 2025-08-18 | 71.41 | 72.11 | 69.64 | 71.83 | +0.111% | 411,199 | -62.550% |
| 2025-08-15 | 70.03 | 71.75 | 68.86 | 71.75 | +2.048% | 254,270 | -62.509% |
| 2025-08-14 | 67.88 | 70.31 | 67.36 | 70.31 | +2.239% | 194,538 | -61.741% |
| 2025-08-13 | 72.20 | 72.48 | 67.86 | 68.77 | -4.247% | 303,340 | -60.884% |
| 2025-08-12 | 72.13 | 73.12 | 71.15 | 71.82 | +0.772% | 138,654 | -62.545% |
| 2025-08-11 | 72.50 | 72.80 | 71.09 | 71.27 | -0.766% | 214,382 | -62.256% |
| 2025-08-08 | 71.00 | 72.35 | 70.51 | 71.82 | +1.656% | 257,948 | -62.545% |
| 2025-08-07 | 69.40 | 71.14 | 69.40 | 70.65 | +2.734% | 179,082 | -61.925% |
| 2025-08-06 | 67.67 | 68.77 | 66.12 | 68.77 | +0.600% | 122,868 | -60.884% |
| 2025-08-05 | 68.17 | 69.14 | 67.25 | 68.36 | -0.567% | 133,937 | -60.650% |
| 2025-08-04 | 66.08 | 68.75 | 64.10 | 68.75 | +5.348% | 183,154 | -60.873% |
| 2025-08-01 | 64.40 | 68.17 | 61.30 | 65.26 | -3.476% | 354,293 | -58.780% |
| 2025-07-31 | 67.90 | 70.25 | 66.13 | 67.61 | -0.427% | 189,785 | -60.213% |
| 2025-07-30 | 66.65 | 68.56 | 66.65 | 67.90 | +1.692% | 284,033 | -60.383% |
| 2025-07-29 | 68.50 | 68.67 | 66.43 | 66.77 | -2.526% | 214,838 | -59.712% |
| 2025-07-28 | 68.14 | 68.52 | 67.40 | 68.50 | +1.692% | 292,680 | -60.730% |
| 2025-07-25 | 65.53 | 68.23 | 65.40 | 67.36 | +2.061% | 328,846 | -60.065% |
| 2025-07-24 | 66.56 | 66.57 | 64.89 | 66.00 | -9.378% | 363,770 | -59.242% |
| 2025-07-23 | 73.00 | 73.13 | 71.79 | 72.83 | +0.220% | 1,495,721 | -63.065% |
| 2025-07-22 | 73.86 | 74.65 | 70.50 | 72.67 | -1.784% | 379,055 | -62.983% |
| 2025-07-21 | 77.08 | 77.55 | 73.91 | 73.99 | -4.517% | 521,028 | -63.644% |
| 2025-07-18 | 77.39 | 78.77 | 76.34 | 77.49 | +2.473% | 283,357 | -65.286% |
| 2025-07-17 | 74.58 | 75.88 | 74.07 | 75.62 | +1.777% | 154,279 | -64.427% |
| 2025-07-16 | 72.92 | 75.00 | 72.79 | 74.30 | +2.370% | 131,742 | -63.795% |
| 2025-07-15 | 72.50 | 73.34 | 71.28 | 72.58 | -0.069% | 93,510 | -62.937% |
| 2025-07-14 | 73.20 | 73.20 | 71.94 | 72.63 | +1.410% | 72,041 | -62.963% |
| 2025-07-11 | 71.24 | 73.21 | 70.90 | 71.62 | -0.112% | 75,049 | -62.441% |
| 2025-07-10 | 69.88 | 71.70 | 68.39 | 71.70 | +3.853% | 79,882 | -62.483% |
| 2025-07-09 | 67.86 | 69.04 | 66.99 | 69.04 | +4.086% | 89,533 | -61.037% |
| 2025-07-08 | 69.79 | 70.97 | 66.26 | 66.33 | -2.411% | 116,416 | -59.445% |
| 2025-07-07 | 68.00 | 69.38 | 66.64 | 67.97 | -0.479% | 103,485 | -60.423% |
| 2025-07-03 | 69.22 | 69.22 | 66.71 | 68.30 | -2.448% | 78,276 | -60.613% |
| 2025-07-02 | 65.80 | 71.39 | 65.80 | 70.01 | +5.152% | 282,535 | -61.577% |
| 2025-07-01 | 68.11 | 70.64 | 65.23 | 66.58 | -1.509% | 230,247 | -59.597% |
| 2025-06-30 | 63.28 | 67.60 | 63.28 | 67.60 | +8.438% | 312,933 | -60.207% |
| 2025-06-27 | 62.65 | 62.97 | 61.80 | 62.34 | -0.890% | 186,428 | -56.850% |
| 2025-06-26 | 62.17 | 62.90 | 61.71 | 62.90 | -8.562% | 241,253 | -57.234% |
| 2025-06-25 | 69.68 | 69.68 | 67.66 | 68.79 | +1.625% | 995,723 | -60.895% |
| 2025-06-24 | 66.98 | 67.69 | 64.50 | 67.69 | +4.864% | 154,654 | -60.260% |
| 2025-06-23 | 65.59 | 66.04 | 62.75 | 64.55 | -1.485% | 539,943 | -58.327% |
| 2025-06-20 | 66.00 | 66.00 | 63.85 | 65.52 | +0.844% | 31,992 | -58.946% |
| 2025-06-18 | 63.52 | 65.22 | 63.50 | 64.97 | +2.657% | 16,729 | -58.599% |
| 2025-06-17 | 63.50 | 63.83 | 62.00 | 63.29 | -1.351% | 10,342 | -57.499% |
| 2025-06-16 | 62.89 | 64.16 | 62.89 | 64.16 | +4.391% | 11,453 | -58.074% |
| 2025-06-13 | 60.68 | 63.14 | 60.68 | 61.46 | -1.748% | 14,428 | -56.233% |
| 2025-06-12 | 63.52 | 63.71 | 62.44 | 62.55 | -1.044% | 12,526 | -56.998% |
| 2025-06-11 | 62.00 | 63.63 | 61.69 | 63.22 | +2.905% | 13,474 | -57.447% |
| 2025-06-10 | 63.39 | 63.39 | 60.09 | 61.43 | -0.636% | 14,793 | -56.210% |
| 2025-06-09 | 61.04 | 61.82 | 58.12 | 61.82 | -1.408% | 45,938 | -56.489% |
| 2025-06-06 | 62.82 | 64.54 | 62.13 | 62.71 | +2.630% | 23,608 | -57.101% |
| 2025-06-05 | 62.75 | 63.65 | 60.38 | 61.10 | +0.143% | 16,961 | -55.973% |
| 2025-06-04 | 62.00 | 62.00 | 60.38 | 61.01 | +0.931% | 15,671 | -55.910% |
| 2025-06-03 | 59.49 | 60.97 | 59.39 | 60.45 | +3.490% | 21,452 | -55.499% |
| 2025-06-02 | 57.46 | 58.54 | 57.02 | 58.41 | +1.438% | 19,457 | -53.946% |
| 2025-05-30 | 55.33 | 57.58 | 55.33 | 57.58 | +2.969% | 26,963 | -53.284% |
| 2025-05-29 | 57.92 | 57.92 | 55.92 | 55.92 | -7.675% | 20,616 | -51.897% |
| 2025-05-28 | 62.25 | 62.25 | 60.07 | 60.57 | -0.331% | 48,376 | -55.589% |
| 2025-05-27 | 60.50 | 61.36 | 59.07 | 60.77 | +4.478% | 13,650 | -55.736% |
| 2025-05-23 | 57.51 | 59.07 | 57.51 | 58.17 | -2.991% | 9,783 | -53.753% |
| 2025-05-22 | 59.82 | 60.09 | 59.10 | 59.96 | +1.453% | 5,001 | -55.137% |
| 2025-05-21 | 59.34 | 60.37 | 58.74 | 59.10 | -0.759% | 13,061 | -54.485% |
| 2025-05-20 | 58.07 | 59.79 | 58.07 | 59.55 | +0.568% | 7,782 | -54.831% |
| 2025-05-19 | 58.05 | 59.22 | 58.05 | 59.22 | +2.200% | 6,419 | -54.574% |
| 2025-05-16 | 58.88 | 58.94 | 57.60 | 57.94 | +1.368% | 10,099 | -53.574% |
| 2025-05-15 | 55.51 | 57.21 | 54.81 | 57.16 | -0.775% | 5,940 | -52.939% |
| 2025-05-14 | 58.49 | 59.01 | 57.55 | 57.61 | -1.347% | 9,244 | -53.304% |
| 2025-05-13 | 57.28 | 58.96 | 57.28 | 58.39 | +5.049% | 7,418 | -53.933% |
| 2025-05-12 | 58.94 | 58.94 | 54.98 | 55.59 | +3.745% | 10,902 | -51.607% |
| 2025-05-09 | 53.60 | 54.53 | 53.29 | 53.58 | +1.431% | 4,370 | -49.795% |
| 2025-05-08 | 52.05 | 53.43 | 51.76 | 52.82 | 0.000% | 37,744 | -49.076% |