LBAY
Leatherback Long/Short Alternative Yield ETF
stockNYSEETF
At CloseOct 2, 2026
24.87USD+0.877%(+0.22)211
24.87Bid24.92Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
24.87USD+0.108%(+0.03)
LBAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.73 | 24.87 | 24.73 | 24.87 | +0.877% | 211 | 0.000% |
| 2026-10-01 | 24.67 | 24.67 | 24.65 | 24.65 | -0.802% | 1,019 | +0.877% |
| 2026-09-30 | 24.98 | 24.98 | 24.85 | 24.85 | -0.811% | 508 | +0.068% |
| 2026-09-29 | 24.94 | 25.05 | 24.86 | 25.05 | -0.508% | 9,812 | -0.743% |
| 2026-09-28 | 25.22 | 25.24 | 25.18 | 25.18 | -1.025% | 322 | -1.247% |
| 2026-09-25 | 25.24 | 25.44 | 25.24 | 25.44 | +0.050% | 1,338 | -2.259% |
| 2026-09-24 | 25.90 | 25.90 | 25.43 | 25.43 | -1.562% | 952 | -2.211% |
| 2026-09-23 | 25.86 | 25.87 | 25.83 | 25.83 | -0.974% | 314 | -3.738% |
| 2026-09-22 | 26.09 | 26.09 | 26.09 | 26.09 | +0.256% | 199 | -4.676% |
| 2026-09-21 | 26.13 | 26.13 | 26.02 | 26.02 | -1.794% | 1,425 | -4.432% |
| 2026-09-18 | 26.48 | 26.50 | 26.48 | 26.50 | -0.746% | 577 | -6.146% |
| 2026-09-17 | 26.69 | 26.69 | 26.69 | 26.69 | +0.203% | 107 | -6.846% |
| 2026-09-16 | 26.87 | 26.89 | 26.61 | 26.64 | -1.235% | 2,806 | -6.657% |
| 2026-09-15 | 26.96 | 26.99 | 26.96 | 26.97 | -0.282% | 6,743 | -7.810% |
| 2026-09-14 | 27.19 | 27.19 | 27.04 | 27.05 | +0.135% | 9,002 | -8.070% |
| 2026-09-11 | 27.01 | 27.01 | 27.01 | 27.01 | +0.082% | 158 | -7.945% |
| 2026-09-10 | 26.99 | 26.99 | 26.99 | 26.99 | -0.333% | 43 | -7.870% |
| 2026-09-09 | 27.08 | 27.08 | 27.08 | 27.08 | -0.130% | 76 | -8.177% |
| 2026-09-08 | 27.11 | 27.12 | 27.11 | 27.12 | -1.484% | 379 | -8.296% |
| 2026-09-04 | 27.68 | 27.68 | 27.53 | 27.53 | -1.343% | 726 | -9.658% |
| 2026-09-03 | 28.00 | 28.00 | 27.86 | 27.90 | +0.503% | 1,508 | -10.871% |
| 2026-09-02 | 27.76 | 27.76 | 27.76 | 27.76 | +1.344% | 972 | -10.423% |
| 2026-09-01 | 27.50 | 27.64 | 27.39 | 27.39 | -0.585% | 4,059 | -9.219% |
| 2026-08-31 | 27.55 | 27.55 | 27.55 | 27.55 | -1.270% | 189 | -9.750% |
| 2026-08-28 | 27.87 | 27.91 | 27.86 | 27.91 | -0.379% | 1,223 | -10.897% |
| 2026-08-27 | 28.00 | 28.06 | 28.00 | 28.01 | -1.065% | 4,882 | -11.235% |
| 2026-08-26 | 28.39 | 28.39 | 28.32 | 28.32 | -0.315% | 131 | -12.180% |
| 2026-08-25 | 28.35 | 28.41 | 28.35 | 28.41 | +0.002% | 389 | -12.457% |
| 2026-08-24 | 28.33 | 28.40 | 28.30 | 28.40 | +1.378% | 1,214 | -12.454% |
| 2026-08-21 | 28.11 | 28.11 | 28.02 | 28.02 | +0.655% | 2,653 | -11.248% |
| 2026-08-20 | 27.99 | 27.99 | 27.84 | 27.84 | +0.494% | 814 | -10.667% |
| 2026-08-19 | 27.50 | 27.70 | 27.50 | 27.70 | +3.314% | 1,283 | -10.226% |
| 2026-08-18 | 26.80 | 26.90 | 26.80 | 26.81 | +1.628% | 2,943 | -7.250% |
| 2026-08-17 | 26.36 | 26.38 | 26.36 | 26.38 | -0.695% | 2,904 | -5.740% |
| 2026-08-14 | 26.59 | 26.60 | 26.57 | 26.57 | +0.362% | 722 | -6.395% |
| 2026-08-13 | 26.47 | 26.47 | 26.47 | 26.47 | +0.038% | 10,031 | -6.056% |
| 2026-08-12 | 26.45 | 26.46 | 26.40 | 26.46 | -0.527% | 445 | -6.021% |
| 2026-08-11 | 26.56 | 26.60 | 26.56 | 26.60 | +0.146% | 372 | -6.516% |
| 2026-08-10 | 26.22 | 26.56 | 26.22 | 26.56 | +0.326% | 372 | -6.380% |
| 2026-08-07 | 26.50 | 26.50 | 26.48 | 26.48 | +0.255% | 289 | -6.075% |
| 2026-08-06 | 26.60 | 26.60 | 26.31 | 26.41 | +0.563% | 6,536 | -5.835% |
| 2026-08-05 | 26.17 | 26.26 | 26.17 | 26.26 | +0.903% | 1,724 | -5.305% |
| 2026-08-04 | 25.89 | 26.02 | 25.89 | 26.02 | -0.173% | 390 | -4.450% |
| 2026-08-03 | 26.39 | 26.39 | 25.99 | 26.07 | -0.724% | 2,168 | -4.615% |
| 2026-07-31 | 26.33 | 26.37 | 26.26 | 26.26 | -1.389% | 1,222 | -5.305% |
| 2026-07-30 | 26.45 | 26.63 | 26.45 | 26.63 | -2.979% | 575 | -6.621% |
| 2026-07-29 | 27.25 | 27.45 | 27.25 | 27.45 | +0.960% | 1,434 | -9.403% |
| 2026-07-28 | 27.00 | 27.33 | 27.00 | 27.19 | +2.014% | 1,188 | -8.533% |
| 2026-07-27 | 26.50 | 26.74 | 26.50 | 26.65 | +0.478% | 4,275 | -6.691% |
| 2026-07-24 | 26.19 | 26.52 | 26.19 | 26.52 | +1.570% | 2,118 | -6.244% |
| 2026-07-23 | 26.07 | 26.11 | 26.07 | 26.11 | +0.012% | 423 | -4.772% |
| 2026-07-22 | 26.06 | 26.12 | 26.06 | 26.11 | +1.045% | 1,582 | -4.761% |
| 2026-07-21 | 25.80 | 25.86 | 25.80 | 25.84 | -0.579% | 7,907 | -3.766% |
| 2026-07-20 | 25.92 | 25.99 | 25.92 | 25.99 | +0.117% | 9,169 | -4.323% |
| 2026-07-17 | 25.96 | 25.96 | 25.96 | 25.96 | +0.048% | 140 | -4.210% |
| 2026-07-16 | 25.95 | 25.95 | 25.95 | 25.95 | +2.476% | 18 | -4.164% |
| 2026-07-15 | 25.32 | 25.32 | 25.32 | 25.32 | +0.222% | 14 | -1.791% |
| 2026-07-14 | 25.26 | 25.26 | 25.26 | 25.26 | -1.043% | 109 | -1.573% |
| 2026-07-13 | 25.53 | 25.53 | 25.53 | 25.53 | +0.997% | 19 | -2.600% |
| 2026-07-10 | 25.01 | 25.28 | 25.01 | 25.28 | +0.862% | 372 | -1.628% |
| 2026-07-09 | 25.03 | 25.11 | 25.03 | 25.06 | -0.303% | 759 | -0.780% |
| 2026-07-08 | 25.14 | 25.14 | 25.14 | 25.14 | -1.783% | 32 | -1.081% |
| 2026-07-07 | 25.60 | 25.60 | 25.60 | 25.60 | +0.547% | 140 | -2.845% |
| 2026-07-06 | 25.46 | 25.46 | 25.46 | 25.46 | -1.259% | 132 | -2.313% |
| 2026-07-02 | 25.54 | 25.78 | 25.54 | 25.78 | +3.494% | 3,472 | -3.543% |
| 2026-07-01 | 24.99 | 24.99 | 24.91 | 24.91 | +0.003% | 2,130 | -0.173% |
| 2026-06-30 | 25.00 | 25.01 | 24.91 | 24.91 | -1.642% | 1,705 | -0.170% |
| 2026-06-29 | 25.41 | 25.41 | 25.27 | 25.32 | -2.006% | 668 | -1.809% |
| 2026-06-26 | 25.73 | 25.84 | 25.70 | 25.84 | +1.598% | 7,455 | -3.779% |
| 2026-06-25 | 25.44 | 25.44 | 25.44 | 25.44 | +1.091% | 111 | -2.241% |
| 2026-06-24 | 24.92 | 25.16 | 24.92 | 25.16 | +1.420% | 430 | -1.174% |
| 2026-06-23 | 24.80 | 24.82 | 24.80 | 24.81 | +0.936% | 747 | +0.229% |
| 2026-06-22 | 24.43 | 24.58 | 24.36 | 24.58 | -0.820% | 3,425 | +1.167% |
| 2026-06-18 | 24.78 | 24.78 | 24.78 | 24.78 | -0.629% | 289 | +0.338% |
| 2026-06-17 | 25.05 | 25.05 | 24.94 | 24.94 | -2.373% | 859 | -0.293% |
| 2026-06-16 | 25.49 | 25.55 | 25.49 | 25.55 | +1.133% | 1,746 | -2.659% |
| 2026-06-15 | 25.26 | 25.26 | 25.25 | 25.26 | -0.975% | 4,526 | -1.556% |
| 2026-06-12 | 25.55 | 25.55 | 25.43 | 25.51 | +1.047% | 920 | -2.516% |
| 2026-06-11 | 25.31 | 25.31 | 25.24 | 25.24 | -0.398% | 334 | -1.495% |
| 2026-06-10 | 25.52 | 25.52 | 25.35 | 25.35 | -0.714% | 2,710 | -1.887% |
| 2026-06-09 | 25.37 | 25.53 | 25.37 | 25.53 | +0.820% | 628 | -2.588% |
| 2026-06-08 | 25.41 | 25.47 | 25.32 | 25.32 | -1.287% | 3,568 | -1.789% |
| 2026-06-05 | 25.68 | 25.71 | 25.65 | 25.65 | +0.551% | 333 | -3.053% |
| 2026-06-04 | 25.47 | 25.51 | 25.47 | 25.51 | +0.425% | 181 | -2.519% |
| 2026-06-03 | 25.52 | 25.55 | 25.40 | 25.40 | +0.253% | 514 | -2.105% |
| 2026-06-02 | 25.24 | 25.34 | 25.24 | 25.34 | +1.098% | 483 | -1.857% |
| 2026-06-01 | 25.06 | 25.06 | 25.06 | 25.06 | -0.547% | 417 | -0.779% |
| 2026-05-29 | 25.26 | 25.26 | 25.20 | 25.20 | -0.920% | 2,051 | -1.322% |
| 2026-05-28 | 25.42 | 25.44 | 25.42 | 25.43 | -1.042% | 701 | -2.230% |
| 2026-05-27 | 25.70 | 25.70 | 25.70 | 25.70 | -0.432% | 63 | -3.249% |
| 2026-05-26 | 25.83 | 25.83 | 25.81 | 25.81 | -0.319% | 673 | -3.666% |
| 2026-05-22 | 25.94 | 25.94 | 25.90 | 25.90 | -0.269% | 3,618 | -3.974% |
| 2026-05-21 | 25.97 | 25.97 | 25.97 | 25.97 | -0.744% | 17 | -4.232% |
| 2026-05-20 | 26.16 | 26.16 | 26.16 | 26.16 | -0.531% | 83 | -4.944% |
| 2026-05-19 | 26.48 | 26.48 | 26.30 | 26.30 | -0.681% | 2,230 | -5.449% |
| 2026-05-18 | 26.48 | 26.48 | 26.48 | 26.48 | +1.204% | 162 | -6.092% |
| 2026-05-15 | 26.17 | 26.17 | 26.17 | 26.17 | -0.480% | 87 | -4.962% |
| 2026-05-14 | 26.66 | 26.67 | 26.29 | 26.29 | -1.495% | 1,154 | -5.419% |
| 2026-05-13 | 26.69 | 26.69 | 26.69 | 26.69 | +0.372% | 150 | -6.833% |
| 2026-05-12 | 26.11 | 26.59 | 26.11 | 26.59 | +2.039% | 2,549 | -6.487% |
| 2026-05-11 | 26.11 | 26.11 | 26.06 | 26.06 | +0.697% | 3,773 | -4.580% |
| 2026-05-08 | 25.99 | 25.99 | 25.88 | 25.88 | +0.090% | 2,774 | -3.915% |
| 2026-05-07 | 25.98 | 26.03 | 25.86 | 25.86 | -0.027% | 441 | -3.828% |
| 2026-05-06 | 25.94 | 25.94 | 25.78 | 25.86 | +0.579% | 1,030 | -3.854% |
| 2026-05-05 | 25.80 | 25.80 | 25.71 | 25.71 | -0.384% | 1,529 | -3.297% |
| 2026-05-04 | 26.00 | 26.00 | 25.81 | 25.81 | -1.590% | 438 | -3.668% |
| 2026-05-01 | 26.49 | 26.49 | 26.23 | 26.23 | -1.296% | 2,283 | -5.200% |
| 2026-04-30 | 26.45 | 26.58 | 26.45 | 26.58 | +1.201% | 15,298 | -6.429% |
| 2026-04-29 | 26.26 | 26.26 | 26.26 | 26.26 | +0.913% | 650 | -5.305% |
| 2026-04-28 | 25.83 | 26.02 | 25.83 | 26.02 | +0.079% | 223 | -4.440% |
| 2026-04-27 | 26.14 | 26.14 | 26.00 | 26.00 | -0.327% | 5,717 | -4.365% |
| 2026-04-24 | 26.10 | 26.13 | 26.09 | 26.09 | +0.498% | 1,037 | -4.677% |
| 2026-04-23 | 25.75 | 25.96 | 25.75 | 25.96 | +1.151% | 301 | -4.203% |
| 2026-04-22 | 25.90 | 25.90 | 25.66 | 25.66 | -1.177% | 581 | -3.099% |
| 2026-04-21 | 26.14 | 26.14 | 25.91 | 25.97 | -0.704% | 673 | -4.240% |
| 2026-04-20 | 26.22 | 26.22 | 26.15 | 26.15 | -0.425% | 596 | -4.914% |
| 2026-04-17 | 26.12 | 26.27 | 26.12 | 26.26 | -0.138% | 748 | -5.318% |
| 2026-04-16 | 26.19 | 26.38 | 26.19 | 26.30 | +0.141% | 41,983 | -5.449% |
| 2026-04-15 | 26.79 | 26.79 | 26.26 | 26.26 | -2.858% | 5,019 | -5.316% |
| 2026-04-14 | 27.26 | 27.26 | 27.00 | 27.04 | -2.115% | 2,036 | -8.022% |
| 2026-04-13 | 27.99 | 27.99 | 27.56 | 27.62 | -1.493% | 5,797 | -9.968% |
| 2026-04-10 | 28.19 | 28.19 | 28.03 | 28.04 | -0.294% | 734 | -11.312% |
| 2026-04-09 | 27.98 | 28.12 | 27.98 | 28.12 | +1.443% | 1,089 | -11.573% |
| 2026-04-08 | 27.72 | 27.72 | 27.72 | 27.72 | +0.254% | 94 | -10.297% |
| 2026-04-07 | 27.65 | 27.65 | 27.65 | 27.65 | +0.258% | 2,083 | -10.069% |
| 2026-04-06 | 27.69 | 27.69 | 27.58 | 27.58 | -1.092% | 1,027 | -9.837% |
| 2026-04-02 | 27.82 | 27.88 | 27.82 | 27.88 | +0.268% | 158 | -10.822% |
| 2026-04-01 | 27.79 | 27.87 | 27.78 | 27.81 | -0.171% | 1,640 | -10.583% |
| 2026-03-31 | 28.33 | 28.33 | 27.86 | 27.86 | -0.683% | 658 | -10.736% |
| 2026-03-30 | 28.05 | 28.06 | 27.98 | 28.05 | +2.700% | 2,049 | -11.345% |
| 2026-03-27 | 27.38 | 27.38 | 27.27 | 27.31 | +1.596% | 2,482 | -8.952% |
| 2026-03-26 | 26.85 | 26.88 | 26.85 | 26.88 | +0.204% | 561 | -7.499% |
| 2026-03-25 | 26.59 | 26.88 | 26.58 | 26.83 | +0.865% | 4,827 | -7.311% |
| 2026-03-24 | 26.02 | 26.60 | 26.02 | 26.60 | +2.261% | 580 | -6.509% |
| 2026-03-23 | 25.96 | 26.15 | 25.96 | 26.01 | +0.264% | 1,121 | -4.395% |
| 2026-03-20 | 26.09 | 26.09 | 25.94 | 25.94 | -0.973% | 543 | -4.142% |
| 2026-03-19 | 26.20 | 26.20 | 26.20 | 26.20 | -0.546% | 67 | -5.074% |
| 2026-03-18 | 26.27 | 26.38 | 26.27 | 26.34 | -1.410% | 2,065 | -5.593% |
| 2026-03-17 | 26.81 | 26.81 | 26.72 | 26.72 | -0.073% | 445 | -6.923% |
| 2026-03-16 | 26.73 | 26.74 | 26.71 | 26.74 | -0.830% | 4,407 | -6.992% |
| 2026-03-13 | 27.13 | 27.14 | 26.96 | 26.96 | -1.303% | 535 | -7.764% |
| 2026-03-12 | 27.17 | 27.38 | 27.17 | 27.32 | +0.500% | 1,344 | -8.965% |
| 2026-03-11 | 26.76 | 27.19 | 26.76 | 27.18 | -0.220% | 4,139 | -8.510% |
| 2026-03-10 | 27.42 | 27.42 | 27.24 | 27.24 | +0.037% | 1,457 | -8.712% |
| 2026-03-09 | 27.25 | 27.34 | 27.23 | 27.23 | -0.439% | 9,280 | -8.678% |
| 2026-03-06 | 27.16 | 27.35 | 27.16 | 27.35 | +0.037% | 10,268 | -9.079% |
| 2026-03-05 | 27.61 | 27.61 | 27.30 | 27.34 | -1.085% | 59,544 | -9.046% |
| 2026-03-04 | 27.44 | 27.64 | 27.44 | 27.64 | -1.356% | 970 | -10.033% |
| 2026-03-03 | 27.93 | 28.03 | 27.93 | 28.02 | -2.036% | 1,824 | -11.253% |
| 2026-03-02 | 28.90 | 28.90 | 28.60 | 28.60 | -0.445% | 2,275 | -13.059% |
| 2026-02-27 | 28.39 | 28.87 | 28.39 | 28.73 | +2.315% | 2,258 | -13.446% |
| 2026-02-26 | 27.92 | 28.08 | 27.92 | 28.08 | +0.573% | 1,151 | -11.443% |
| 2026-02-25 | 28.04 | 28.04 | 27.92 | 27.92 | -2.684% | 4,305 | -10.935% |
| 2026-02-24 | 28.59 | 28.73 | 28.59 | 28.69 | -0.417% | 4,859 | -13.326% |
| 2026-02-23 | 28.58 | 29.03 | 28.58 | 28.81 | +1.265% | 9,929 | -13.687% |
| 2026-02-20 | 28.02 | 28.45 | 27.98 | 28.45 | +0.994% | 8,148 | -12.594% |
| 2026-02-19 | 28.06 | 28.22 | 28.06 | 28.17 | +0.535% | 12,353 | -11.726% |
| 2026-02-18 | 28.10 | 28.10 | 28.02 | 28.02 | +0.719% | 1,778 | -11.253% |
| 2026-02-17 | 28.06 | 28.06 | 27.74 | 27.82 | -0.999% | 12,855 | -10.615% |
| 2026-02-13 | 28.07 | 28.10 | 28.07 | 28.10 | +0.481% | 338 | -11.508% |
| 2026-02-12 | 28.48 | 28.48 | 27.97 | 27.97 | -0.961% | 475 | -11.082% |
| 2026-02-11 | 27.79 | 28.28 | 27.79 | 28.24 | +2.644% | 916 | -11.936% |
| 2026-02-10 | 27.07 | 27.56 | 27.07 | 27.51 | +1.641% | 71,310 | -9.608% |
| 2026-02-09 | 27.05 | 27.07 | 26.85 | 27.07 | +0.095% | 11,855 | -8.124% |
| 2026-02-06 | 27.09 | 27.09 | 26.96 | 27.04 | -0.520% | 15,700 | -8.037% |
| 2026-02-05 | 27.24 | 27.24 | 26.83 | 27.18 | +0.005% | 11,756 | -8.515% |
| 2026-02-04 | 27.05 | 27.21 | 27.05 | 27.18 | +3.867% | 14,213 | -8.510% |
| 2026-02-03 | 26.21 | 26.21 | 26.17 | 26.17 | +2.099% | 682 | -4.972% |
| 2026-02-02 | 25.49 | 25.64 | 25.49 | 25.63 | +0.347% | 878 | -2.977% |
| 2026-01-30 | 25.41 | 25.54 | 25.38 | 25.54 | -0.315% | 1,387 | -2.641% |
| 2026-01-29 | 25.57 | 25.68 | 25.57 | 25.62 | +0.803% | 3,433 | -2.947% |
| 2026-01-28 | 25.55 | 25.55 | 25.42 | 25.42 | -0.473% | 573 | -2.168% |
| 2026-01-27 | 25.58 | 25.58 | 25.46 | 25.54 | -1.012% | 1,652 | -2.631% |
| 2026-01-26 | 25.87 | 25.87 | 25.80 | 25.80 | -0.056% | 1,557 | -3.617% |
| 2026-01-23 | 25.75 | 25.81 | 25.71 | 25.81 | -0.176% | 10,107 | -3.671% |
| 2026-01-22 | 25.51 | 25.89 | 25.51 | 25.86 | +0.663% | 6,890 | -3.840% |
| 2026-01-21 | 25.33 | 25.70 | 25.33 | 25.69 | +2.010% | 3,071 | -3.203% |
| 2026-01-20 | 25.10 | 25.18 | 25.07 | 25.18 | +0.528% | 12,864 | -1.258% |
| 2026-01-16 | 25.04 | 25.08 | 24.95 | 25.05 | -0.352% | 26,979 | -0.736% |
| 2026-01-15 | 24.95 | 25.14 | 24.95 | 25.14 | -0.054% | 10,371 | -1.086% |
| 2026-01-14 | 25.11 | 25.18 | 25.11 | 25.15 | +1.387% | 7,364 | -1.140% |
| 2026-01-13 | 24.83 | 24.85 | 24.72 | 24.81 | +0.060% | 6,727 | +0.231% |
| 2026-01-12 | 24.74 | 24.81 | 24.72 | 24.79 | +0.719% | 6,597 | +0.292% |
| 2026-01-09 | 24.54 | 24.62 | 24.54 | 24.62 | +0.360% | 17,197 | +1.012% |
| 2026-01-08 | 23.97 | 24.59 | 23.97 | 24.53 | +1.866% | 19,308 | +1.376% |
| 2026-01-07 | 24.37 | 24.37 | 23.96 | 24.08 | -1.347% | 15,503 | +3.268% |
| 2026-01-06 | 24.20 | 24.41 | 24.20 | 24.41 | +0.655% | 4,643 | +1.877% |
| 2026-01-05 | 24.17 | 24.33 | 24.14 | 24.25 | +0.195% | 7,853 | +2.544% |
| 2026-01-02 | 24.25 | 24.27 | 24.19 | 24.20 | -0.249% | 11,467 | +2.743% |
| 2025-12-31 | 24.26 | 24.26 | 24.26 | 24.26 | -0.235% | 78 | +2.487% |
| 2025-12-30 | 24.25 | 24.32 | 24.25 | 24.32 | +0.455% | 15,341 | +2.247% |
| 2025-12-29 | 24.23 | 24.23 | 24.09 | 24.21 | -0.525% | 3,580 | +2.712% |
| 2025-12-26 | 24.17 | 24.34 | 24.17 | 24.34 | +0.262% | 765 | +2.172% |
| 2025-12-24 | 24.24 | 24.27 | 24.24 | 24.27 | +0.134% | 4,860 | +2.440% |
| 2025-12-23 | 24.20 | 24.24 | 24.20 | 24.24 | +0.168% | 1,220 | +2.577% |
| 2025-12-22 | 24.14 | 24.25 | 24.14 | 24.20 | +0.239% | 6,715 | +2.749% |
| 2025-12-19 | 24.57 | 24.57 | 24.14 | 24.14 | -2.301% | 3,253 | +2.994% |
| 2025-12-18 | 24.81 | 24.85 | 24.69 | 24.71 | -1.180% | 17,336 | +0.624% |
| 2025-12-17 | 24.68 | 25.01 | 24.68 | 25.01 | +1.657% | 3,985 | -0.563% |
| 2025-12-16 | 24.85 | 24.85 | 24.60 | 24.60 | -1.753% | 2,923 | +1.085% |
| 2025-12-15 | 24.98 | 25.04 | 24.84 | 25.04 | +0.963% | 5,042 | -0.687% |
| 2025-12-12 | 24.75 | 24.80 | 24.74 | 24.80 | +1.128% | 583 | +0.270% |
| 2025-12-11 | 24.56 | 24.56 | 24.52 | 24.52 | +2.224% | 1,281 | +1.401% |
| 2025-12-10 | 23.74 | 23.99 | 23.74 | 23.99 | +1.831% | 2,186 | +3.656% |
| 2025-12-09 | 23.54 | 23.64 | 23.54 | 23.56 | +0.075% | 1,097 | +5.554% |
| 2025-12-08 | 23.73 | 23.73 | 23.54 | 23.54 | -1.481% | 4,541 | +5.633% |
| 2025-12-05 | 23.90 | 23.90 | 23.89 | 23.89 | +0.355% | 210 | +4.069% |
| 2025-12-04 | 23.90 | 23.90 | 23.79 | 23.81 | -1.471% | 4,975 | +4.439% |
| 2025-12-03 | 24.29 | 24.29 | 24.17 | 24.17 | -0.464% | 9,452 | +2.902% |
| 2025-12-02 | 24.10 | 24.28 | 24.10 | 24.28 | -1.088% | 901 | +2.425% |
| 2025-12-01 | 24.60 | 24.61 | 24.55 | 24.55 | +0.107% | 730 | +1.311% |
| 2025-11-28 | 24.50 | 24.52 | 24.50 | 24.52 | +0.410% | 395 | +1.419% |
| 2025-11-26 | 24.44 | 24.44 | 24.42 | 24.42 | +0.130% | 1,227 | +1.835% |
| 2025-11-25 | 24.50 | 24.50 | 24.39 | 24.39 | +0.753% | 1,622 | +1.967% |
| 2025-11-24 | 24.21 | 24.23 | 24.20 | 24.20 | -0.959% | 847 | +2.735% |
| 2025-11-21 | 24.66 | 24.66 | 24.43 | 24.44 | +1.366% | 1,281 | +1.750% |
| 2025-11-20 | 24.14 | 24.14 | 24.11 | 24.11 | +0.137% | 2,758 | +3.139% |
| 2025-11-19 | 24.11 | 24.11 | 24.08 | 24.08 | -0.508% | 438 | +3.280% |
| 2025-11-18 | 24.19 | 24.20 | 24.13 | 24.20 | +0.171% | 1,973 | +2.756% |
| 2025-11-17 | 24.36 | 24.47 | 24.16 | 24.16 | -1.188% | 4,321 | +2.932% |
| 2025-11-14 | 24.33 | 24.45 | 24.33 | 24.45 | -0.613% | 860 | +1.709% |
| 2025-11-13 | 24.68 | 24.87 | 24.60 | 24.60 | +0.072% | 12,853 | +1.085% |
| 2025-11-12 | 24.50 | 24.64 | 24.50 | 24.58 | +0.530% | 6,793 | +1.158% |
| 2025-11-11 | 24.12 | 24.45 | 24.12 | 24.45 | +2.001% | 1,883 | +1.694% |
| 2025-11-10 | 23.85 | 24.01 | 23.85 | 23.97 | +0.337% | 3,449 | +3.728% |
| 2025-11-07 | 23.94 | 23.99 | 23.85 | 23.89 | +0.124% | 13,042 | +4.078% |
| 2025-11-06 | 23.88 | 23.88 | 23.83 | 23.86 | +0.993% | 3,153 | +4.207% |
| 2025-11-05 | 23.69 | 23.69 | 23.63 | 23.63 | -0.330% | 1,942 | +5.242% |
| 2025-11-04 | 23.51 | 23.71 | 23.51 | 23.71 | +0.302% | 843 | +4.894% |
| 2025-11-03 | 23.44 | 23.64 | 23.44 | 23.64 | -0.063% | 1,834 | +5.211% |
| 2025-10-31 | 23.55 | 23.65 | 23.55 | 23.65 | -0.801% | 7,154 | +5.145% |
| 2025-10-30 | 23.80 | 23.93 | 23.80 | 23.84 | -0.300% | 2,477 | +4.304% |
| 2025-10-29 | 24.16 | 24.19 | 23.91 | 23.91 | -1.965% | 788 | +3.990% |
| 2025-10-28 | 24.42 | 24.42 | 24.39 | 24.39 | -0.556% | 5,512 | +1.947% |
| 2025-10-27 | 24.48 | 24.53 | 24.45 | 24.53 | -1.215% | 1,481 | +1.380% |
| 2025-10-24 | 24.95 | 24.96 | 24.83 | 24.83 | -0.705% | 16,257 | +0.149% |
| 2025-10-23 | 25.26 | 25.26 | 24.95 | 25.01 | -0.520% | 616 | -0.557% |
| 2025-10-22 | 25.25 | 25.26 | 25.14 | 25.14 | +0.266% | 3,837 | -1.075% |
| 2025-10-21 | 25.09 | 25.09 | 25.07 | 25.07 | -0.488% | 409 | -0.811% |
| 2025-10-20 | 25.09 | 25.19 | 25.09 | 25.19 | +1.021% | 222 | -1.296% |
| 2025-10-17 | 24.86 | 24.94 | 24.86 | 24.94 | -0.063% | 784 | -0.288% |
| 2025-10-16 | 24.94 | 24.98 | 24.94 | 24.95 | -0.308% | 368 | -0.350% |
| 2025-10-15 | 25.25 | 25.25 | 25.03 | 25.03 | -0.724% | 1,993 | -0.657% |
| 2025-10-14 | 25.08 | 25.22 | 25.00 | 25.21 | +1.454% | 12,488 | -1.377% |
| 2025-10-13 | 24.80 | 24.88 | 24.76 | 24.85 | +0.126% | 19,504 | +0.058% |
| 2025-10-10 | 24.82 | 24.82 | 24.82 | 24.82 | -0.155% | 371 | +0.183% |
| 2025-10-09 | 25.06 | 25.06 | 24.84 | 24.86 | -1.474% | 12,842 | +0.028% |
| 2025-10-08 | 25.26 | 25.26 | 25.23 | 25.23 | -0.131% | 431 | -1.446% |
| 2025-10-07 | 25.33 | 25.33 | 25.19 | 25.26 | +0.001% | 11,739 | -1.575% |
| 2025-10-06 | 25.25 | 25.26 | 25.17 | 25.26 | +0.325% | 4,179 | -1.574% |
| 2025-10-03 | 25.17 | 25.22 | 25.17 | 25.18 | +1.235% | 633 | -1.254% |
| 2025-10-02 | 24.76 | 24.88 | 24.76 | 24.88 | -0.222% | 2,225 | -0.035% |
| 2025-10-01 | 24.93 | 24.93 | 24.93 | 24.93 | +0.132% | 1,790 | -0.256% |
| 2025-09-30 | 24.79 | 24.90 | 24.79 | 24.90 | +0.704% | 2,381 | -0.125% |
| 2025-09-29 | 24.71 | 24.73 | 24.67 | 24.72 | -0.537% | 10,315 | +0.578% |
| 2025-09-26 | 24.83 | 24.86 | 24.83 | 24.86 | +1.116% | 6,333 | +0.038% |
| 2025-09-25 | 24.58 | 24.58 | 24.58 | 24.58 | -0.677% | 117 | +1.154% |
| 2025-09-24 | 24.71 | 24.75 | 24.68 | 24.75 | +0.403% | 485 | +0.470% |
| 2025-09-23 | 24.66 | 24.66 | 24.65 | 24.65 | +0.660% | 208 | +0.875% |
| 2025-09-22 | 24.46 | 24.53 | 24.42 | 24.49 | +0.140% | 3,122 | +1.541% |
| 2025-09-19 | 24.51 | 24.53 | 24.46 | 24.46 | -0.264% | 433 | +1.683% |
| 2025-09-18 | 24.52 | 24.52 | 24.52 | 24.52 | -1.049% | 296 | +1.414% |
| 2025-09-17 | 24.95 | 24.98 | 24.78 | 24.78 | -0.337% | 2,139 | +0.351% |
| 2025-09-16 | 24.86 | 24.86 | 24.86 | 24.86 | -0.610% | 81 | +0.012% |
| 2025-09-15 | 25.13 | 25.13 | 25.02 | 25.02 | -0.912% | 291 | -0.598% |
| 2025-09-12 | 25.25 | 25.25 | 25.25 | 25.25 | -0.896% | 137 | -1.505% |
| 2025-09-11 | 25.48 | 25.48 | 25.48 | 25.48 | +1.738% | 75 | -2.387% |
| 2025-09-10 | 25.14 | 25.14 | 24.79 | 25.04 | -0.734% | 1,146 | -0.691% |
| 2025-09-09 | 25.25 | 25.30 | 25.20 | 25.23 | -0.296% | 7,611 | -1.420% |
| 2025-09-08 | 25.23 | 25.30 | 25.22 | 25.30 | -0.936% | 6,335 | -1.712% |
| 2025-09-05 | 25.54 | 25.54 | 25.54 | 25.54 | +0.413% | 185 | -2.632% |
| 2025-09-04 | 25.42 | 25.43 | 25.39 | 25.43 | -0.149% | 3,197 | -2.229% |
| 2025-09-03 | 25.40 | 25.47 | 25.40 | 25.47 | -0.402% | 258 | -2.375% |
| 2025-09-02 | 25.62 | 25.66 | 25.52 | 25.57 | -0.257% | 2,202 | -2.768% |
| 2025-08-29 | 25.50 | 25.64 | 25.50 | 25.64 | +0.936% | 269 | -3.017% |
| 2025-08-28 | 25.30 | 25.40 | 25.30 | 25.40 | -0.707% | 6,435 | -2.110% |
| 2025-08-27 | 25.50 | 25.58 | 25.50 | 25.58 | +0.422% | 3,467 | -2.801% |
| 2025-08-26 | 25.44 | 25.48 | 25.43 | 25.48 | -0.623% | 4,425 | -2.392% |
| 2025-08-25 | 25.64 | 25.64 | 25.64 | 25.64 | -0.365% | 102 | -3.000% |
| 2025-08-22 | 25.68 | 25.73 | 25.68 | 25.73 | +1.499% | 2,468 | -3.354% |
| 2025-08-21 | 25.33 | 25.36 | 25.30 | 25.35 | -0.060% | 2,637 | -1.906% |
| 2025-08-20 | 25.58 | 25.58 | 25.37 | 25.37 | +0.815% | 1,184 | -1.964% |
| 2025-08-19 | 25.08 | 25.16 | 25.06 | 25.16 | +1.770% | 8,683 | -1.165% |
| 2025-08-18 | 24.85 | 24.85 | 24.70 | 24.72 | -0.682% | 9,681 | +0.585% |
| 2025-08-15 | 25.01 | 25.01 | 24.87 | 24.89 | -0.232% | 4,967 | -0.101% |
| 2025-08-14 | 24.97 | 24.98 | 24.93 | 24.95 | +0.125% | 7,724 | -0.333% |
| 2025-08-13 | 24.71 | 24.92 | 24.71 | 24.92 | +1.444% | 7,283 | -0.209% |
| 2025-08-12 | 24.41 | 24.58 | 24.41 | 24.56 | +0.662% | 17,944 | +1.233% |
| 2025-08-11 | 24.35 | 24.40 | 24.31 | 24.40 | +0.183% | 6,154 | +1.903% |
| 2025-08-08 | 24.38 | 24.38 | 24.31 | 24.36 | +0.569% | 8,802 | +2.089% |
| 2025-08-07 | 24.13 | 24.28 | 24.02 | 24.22 | +0.042% | 22,760 | +2.671% |
| 2025-08-06 | 24.36 | 24.42 | 24.21 | 24.21 | -1.106% | 16,656 | +2.713% |
| 2025-08-05 | 24.37 | 24.49 | 24.33 | 24.48 | +0.299% | 7,054 | +1.578% |
| 2025-08-04 | 24.39 | 24.43 | 24.39 | 24.41 | +0.201% | 755 | +1.881% |
| 2025-08-01 | 24.41 | 24.43 | 24.25 | 24.36 | +0.166% | 5,858 | +2.086% |
| 2025-07-31 | 24.35 | 24.40 | 24.32 | 24.32 | -0.088% | 4,927 | +2.255% |
| 2025-07-30 | 24.51 | 24.56 | 24.34 | 24.34 | -0.803% | 4,593 | +2.165% |
| 2025-07-29 | 24.52 | 24.55 | 24.49 | 24.54 | +0.315% | 1,584 | +1.344% |
| 2025-07-28 | 24.57 | 24.62 | 24.46 | 24.46 | -1.288% | 5,608 | +1.664% |
| 2025-07-25 | 24.65 | 24.78 | 24.65 | 24.78 | +0.201% | 1,882 | +0.354% |
| 2025-07-24 | 24.75 | 24.89 | 24.69 | 24.73 | -0.042% | 7,461 | +0.556% |
| 2025-07-23 | 24.72 | 24.84 | 24.72 | 24.74 | +0.934% | 8,421 | +0.513% |
| 2025-07-22 | 24.55 | 24.55 | 24.42 | 24.51 | +1.357% | 25,189 | +1.452% |
| 2025-07-21 | 24.19 | 24.24 | 24.18 | 24.18 | +0.389% | 3,335 | +2.828% |
| 2025-07-18 | 24.31 | 24.31 | 24.07 | 24.09 | -0.785% | 7,260 | +3.228% |
| 2025-07-17 | 24.15 | 24.30 | 24.13 | 24.28 | -0.247% | 14,009 | +2.417% |
| 2025-07-16 | 24.22 | 24.36 | 24.22 | 24.34 | -0.205% | 4,910 | +2.164% |
| 2025-07-15 | 24.67 | 24.67 | 24.37 | 24.39 | -1.579% | 13,837 | +1.955% |
| 2025-07-14 | 24.77 | 24.80 | 24.68 | 24.78 | +0.061% | 10,251 | +0.345% |
| 2025-07-11 | 24.67 | 24.81 | 24.60 | 24.77 | -0.435% | 95,601 | +0.406% |
| 2025-07-10 | 24.94 | 24.94 | 24.86 | 24.87 | +0.198% | 8,817 | -0.031% |
| 2025-07-09 | 24.74 | 24.83 | 24.73 | 24.83 | -0.228% | 10,680 | +0.167% |
| 2025-07-08 | 24.86 | 24.88 | 24.85 | 24.88 | -0.082% | 1,297 | -0.061% |
| 2025-07-07 | 24.90 | 24.91 | 24.89 | 24.90 | -0.378% | 10,484 | -0.143% |
| 2025-07-03 | 25.00 | 25.00 | 25.00 | 25.00 | +0.242% | 283 | -0.521% |
| 2025-07-02 | 24.94 | 24.94 | 24.94 | 24.94 | -0.103% | 98 | -0.280% |
| 2025-07-01 | 24.59 | 25.02 | 24.59 | 24.96 | +1.805% | 5,557 | -0.383% |
| 2025-06-30 | 24.51 | 24.53 | 24.51 | 24.52 | +0.209% | 4,355 | +1.415% |
| 2025-06-27 | 24.52 | 24.52 | 24.40 | 24.47 | -0.632% | 2,915 | +1.627% |
| 2025-06-26 | 24.62 | 24.62 | 24.59 | 24.62 | +0.634% | 4,492 | +0.984% |
| 2025-06-25 | 24.45 | 24.47 | 24.37 | 24.47 | -0.746% | 2,815 | +1.624% |
| 2025-06-24 | 24.72 | 24.72 | 24.65 | 24.65 | -0.259% | 392 | +0.866% |
| 2025-06-23 | 24.55 | 24.72 | 24.55 | 24.72 | +0.599% | 2,023 | +0.606% |
| 2025-06-20 | 24.43 | 24.57 | 24.43 | 24.57 | +0.231% | 1,054 | +1.208% |
| 2025-06-18 | 24.61 | 24.61 | 24.51 | 24.51 | -0.904% | 177 | +1.442% |
| 2025-06-17 | 24.78 | 24.82 | 24.74 | 24.74 | -0.094% | 3,082 | +0.526% |
| 2025-06-16 | 24.80 | 24.80 | 24.76 | 24.76 | +0.121% | 976 | +0.432% |
| 2025-06-13 | 24.77 | 24.77 | 24.73 | 24.73 | -0.236% | 2,237 | +0.554% |
| 2025-06-12 | 24.75 | 24.79 | 24.75 | 24.79 | +0.681% | 1,470 | +0.317% |
| 2025-06-11 | 24.59 | 24.62 | 24.56 | 24.62 | +0.076% | 8,445 | +1.000% |
| 2025-06-10 | 24.55 | 24.69 | 24.55 | 24.60 | +0.527% | 8,219 | +1.077% |
| 2025-06-09 | 24.36 | 24.55 | 24.30 | 24.47 | +0.606% | 12,047 | +1.610% |
| 2025-06-06 | 24.31 | 24.34 | 24.30 | 24.33 | +0.169% | 780 | +2.225% |
| 2025-06-05 | 24.31 | 24.31 | 24.28 | 24.28 | +0.019% | 4,105 | +2.398% |
| 2025-06-04 | 24.54 | 24.54 | 24.27 | 24.28 | -0.817% | 2,868 | +2.417% |
| 2025-06-03 | 24.34 | 24.50 | 24.27 | 24.48 | -0.287% | 1,741 | +1.580% |
| 2025-06-02 | 24.52 | 24.56 | 24.45 | 24.55 | -0.029% | 3,629 | +1.289% |
| 2025-05-30 | 24.56 | 24.56 | 24.56 | 24.56 | +0.367% | 224 | +1.259% |
| 2025-05-29 | 24.35 | 24.47 | 24.35 | 24.47 | +0.150% | 1,897 | +1.630% |
| 2025-05-28 | 24.60 | 24.60 | 24.43 | 24.43 | -0.308% | 1,875 | +1.783% |
| 2025-05-27 | 24.52 | 24.52 | 24.51 | 24.51 | +0.668% | 597 | +1.470% |
| 2025-05-23 | 24.11 | 24.36 | 24.11 | 24.34 | +1.054% | 3,947 | +2.148% |
| 2025-05-22 | 23.94 | 24.15 | 23.94 | 24.09 | -0.284% | 5,738 | +3.225% |
| 2025-05-21 | 24.17 | 24.17 | 24.16 | 24.16 | -1.604% | 225 | +2.931% |
| 2025-05-20 | 24.55 | 24.55 | 24.55 | 24.55 | +0.194% | 219 | +1.281% |
| 2025-05-19 | 24.46 | 24.50 | 24.43 | 24.50 | +0.298% | 7,664 | +1.477% |
| 2025-05-16 | 24.17 | 24.43 | 24.17 | 24.43 | +0.912% | 1,806 | +1.780% |
| 2025-05-15 | 24.05 | 24.21 | 24.05 | 24.21 | +2.493% | 1,112 | +2.709% |
| 2025-05-14 | 23.67 | 23.70 | 23.60 | 23.62 | -1.203% | 6,022 | +5.270% |
| 2025-05-13 | 24.03 | 24.05 | 23.89 | 23.91 | -1.036% | 4,052 | +4.003% |
| 2025-05-12 | 24.23 | 24.27 | 24.13 | 24.16 | -1.473% | 5,941 | +2.926% |
| 2025-05-09 | 24.41 | 24.52 | 24.41 | 24.52 | +0.664% | 1,202 | +1.410% |
| 2025-05-08 | 24.35 | 24.42 | 24.35 | 24.36 | -0.273% | 807 | +2.083% |
| 2025-05-07 | 24.49 | 24.55 | 24.40 | 24.43 | +0.026% | 7,520 | +1.804% |
| 2025-05-06 | 24.49 | 24.51 | 24.42 | 24.42 | +0.143% | 6,177 | +1.830% |
| 2025-05-05 | 24.50 | 24.50 | 24.38 | 24.39 | -0.102% | 725 | +1.976% |
| 2025-05-02 | 24.54 | 24.54 | 24.39 | 24.41 | -0.456% | 3,515 | +1.872% |
| 2025-05-01 | 24.57 | 24.57 | 24.52 | 24.52 | -0.657% | 395 | +1.408% |
| 2025-04-30 | 24.68 | 24.68 | 24.68 | 24.68 | +0.727% | 284 | +0.741% |
| 2025-04-29 | 24.31 | 24.51 | 24.31 | 24.51 | +0.514% | 1,259 | +1.474% |
| 2025-04-28 | 24.38 | 24.38 | 24.38 | 24.38 | +0.225% | 202 | +1.995% |
| 2025-04-25 | 24.33 | 24.33 | 24.33 | 24.33 | -1.230% | 587 | +2.224% |
| 2025-04-24 | 24.44 | 24.63 | 24.44 | 24.63 | +0.131% | 1,344 | +0.967% |
| 2025-04-23 | 24.55 | 24.60 | 24.50 | 24.60 | -0.788% | 2,988 | +1.099% |
| 2025-04-22 | 24.63 | 24.79 | 24.63 | 24.79 | +1.464% | 470 | +0.303% |
| 2025-04-21 | 24.62 | 24.62 | 24.34 | 24.43 | -0.806% | 6,854 | +1.771% |
| 2025-04-17 | 24.68 | 24.68 | 24.63 | 24.63 | +0.829% | 2,151 | +0.951% |
| 2025-04-16 | 24.43 | 24.43 | 24.43 | 24.43 | -0.292% | 842 | +1.788% |
| 2025-04-15 | 24.70 | 24.70 | 24.50 | 24.50 | -0.747% | 2,300 | +1.491% |
| 2025-04-14 | 24.61 | 24.71 | 24.61 | 24.69 | 0.000% | 2,089 | +0.733% |