METV
Roundhill Ball Metaverse ETF
stockNYSEETF
At CloseOct 2, 2026
21.16USD+1.051%(+0.22)18,461
Pre-marketOct 2, 2026 8:02:30 AM EDT
21.00USD-0.756%(-0.16)
METV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.24 | 21.30 | 21.05 | 21.16 | +1.051% | 18,461 | 0.000% |
| 2026-10-01 | 20.98 | 21.03 | 20.87 | 20.94 | +0.143% | 28,307 | +1.051% |
| 2026-09-30 | 20.98 | 21.16 | 20.91 | 20.91 | +0.240% | 27,528 | +1.196% |
| 2026-09-29 | 21.01 | 21.04 | 20.82 | 20.86 | -0.690% | 9,672 | +1.438% |
| 2026-09-28 | 21.22 | 21.22 | 20.89 | 21.00 | -1.779% | 105,478 | +0.738% |
| 2026-09-25 | 21.41 | 21.41 | 21.30 | 21.39 | +0.026% | 19,458 | -1.054% |
| 2026-09-24 | 21.30 | 21.48 | 21.27 | 21.38 | -0.327% | 27,365 | -1.028% |
| 2026-09-23 | 21.68 | 21.68 | 21.34 | 21.45 | -1.379% | 172,091 | -1.352% |
| 2026-09-22 | 21.77 | 21.80 | 21.70 | 21.75 | +0.046% | 21,708 | -2.713% |
| 2026-09-21 | 21.07 | 21.86 | 21.07 | 21.74 | +4.174% | 93,629 | -2.668% |
| 2026-09-18 | 20.46 | 20.87 | 20.46 | 20.87 | +1.756% | 13,071 | +1.394% |
| 2026-09-17 | 20.44 | 20.58 | 20.28 | 20.51 | +1.479% | 6,167 | +3.175% |
| 2026-09-16 | 20.41 | 20.43 | 20.10 | 20.21 | -0.980% | 59,258 | +4.701% |
| 2026-09-15 | 20.70 | 20.78 | 20.36 | 20.41 | -1.946% | 83,764 | +3.675% |
| 2026-09-14 | 20.42 | 20.87 | 20.35 | 20.82 | +1.438% | 171,051 | +1.657% |
| 2026-09-11 | 20.33 | 20.68 | 20.33 | 20.52 | +1.761% | 25,076 | +3.119% |
| 2026-09-10 | 20.04 | 20.28 | 19.98 | 20.16 | -0.568% | 75,902 | +4.935% |
| 2026-09-09 | 20.35 | 20.38 | 20.26 | 20.28 | -0.344% | 7,487 | +4.339% |
| 2026-09-08 | 20.34 | 20.43 | 20.23 | 20.35 | -0.245% | 33,220 | +3.980% |
| 2026-09-04 | 20.42 | 20.42 | 20.27 | 20.40 | -0.244% | 8,910 | +3.725% |
| 2026-09-03 | 20.10 | 20.49 | 20.09 | 20.45 | +1.995% | 24,947 | +3.472% |
| 2026-09-02 | 19.91 | 20.06 | 19.78 | 20.05 | +0.362% | 21,379 | +5.536% |
| 2026-09-01 | 20.06 | 20.19 | 19.95 | 19.98 | -1.588% | 33,948 | +5.919% |
| 2026-08-31 | 20.25 | 20.31 | 20.18 | 20.30 | -0.049% | 29,309 | +4.236% |
| 2026-08-28 | 20.45 | 20.61 | 20.28 | 20.31 | -0.685% | 45,208 | +4.185% |
| 2026-08-27 | 20.14 | 20.45 | 20.14 | 20.45 | +1.970% | 43,382 | +3.472% |
| 2026-08-26 | 20.10 | 20.16 | 20.00 | 20.05 | -0.422% | 33,908 | +5.510% |
| 2026-08-25 | 20.03 | 20.15 | 20.01 | 20.14 | +0.650% | 26,898 | +5.065% |
| 2026-08-24 | 19.93 | 20.11 | 19.80 | 20.01 | +0.705% | 126,679 | +5.747% |
| 2026-08-21 | 19.83 | 19.98 | 19.80 | 19.87 | +0.761% | 92,513 | +6.492% |
| 2026-08-20 | 19.38 | 19.73 | 19.34 | 19.72 | +2.362% | 355,263 | +7.302% |
| 2026-08-19 | 19.05 | 19.40 | 18.84 | 19.27 | +1.448% | 38,428 | +9.836% |
| 2026-08-18 | 18.99 | 19.08 | 18.96 | 18.99 | -1.023% | 37,237 | +11.427% |
| 2026-08-17 | 19.27 | 19.29 | 19.15 | 19.19 | -0.743% | 22,277 | +10.287% |
| 2026-08-14 | 19.30 | 19.40 | 19.30 | 19.33 | +0.259% | 17,816 | +9.467% |
| 2026-08-13 | 19.12 | 19.28 | 19.11 | 19.28 | +0.890% | 29,663 | +9.751% |
| 2026-08-12 | 19.24 | 19.26 | 19.06 | 19.11 | -0.572% | 21,588 | +10.727% |
| 2026-08-11 | 19.26 | 19.29 | 19.17 | 19.22 | -0.104% | 10,411 | +10.094% |
| 2026-08-10 | 19.18 | 19.30 | 19.08 | 19.24 | +0.234% | 27,395 | +9.979% |
| 2026-08-07 | 19.12 | 19.21 | 18.87 | 19.20 | +1.293% | 21,485 | +10.237% |
| 2026-08-06 | 18.79 | 19.05 | 18.79 | 18.95 | +0.212% | 25,922 | +11.662% |
| 2026-08-05 | 19.04 | 19.04 | 18.84 | 18.91 | -0.489% | 17,986 | +11.898% |
| 2026-08-04 | 18.68 | 19.06 | 18.68 | 19.00 | +2.002% | 44,223 | +11.351% |
| 2026-08-03 | 18.31 | 18.70 | 18.31 | 18.63 | +2.026% | 36,229 | +13.580% |
| 2026-07-31 | 18.46 | 18.72 | 18.12 | 18.26 | -2.924% | 15,071 | +15.882% |
| 2026-07-30 | 18.64 | 18.81 | 18.61 | 18.81 | +1.238% | 29,845 | +12.493% |
| 2026-07-29 | 18.71 | 19.00 | 18.57 | 18.58 | -0.642% | 65,219 | +13.886% |
| 2026-07-28 | 18.49 | 18.81 | 18.39 | 18.70 | +0.430% | 70,915 | +13.155% |
| 2026-07-27 | 18.59 | 18.68 | 18.45 | 18.62 | +1.693% | 52,587 | +13.641% |
| 2026-07-24 | 18.37 | 18.49 | 18.22 | 18.31 | -0.164% | 60,290 | +15.565% |
| 2026-07-23 | 18.50 | 18.58 | 18.27 | 18.34 | -2.187% | 15,035 | +15.376% |
| 2026-07-22 | 18.92 | 18.93 | 18.68 | 18.75 | -1.420% | 20,737 | +12.853% |
| 2026-07-21 | 18.96 | 19.13 | 18.96 | 19.02 | +0.529% | 46,970 | +11.251% |
| 2026-07-20 | 18.74 | 19.08 | 18.54 | 18.92 | +0.853% | 24,748 | +11.839% |
| 2026-07-17 | 18.59 | 18.82 | 18.46 | 18.76 | -1.522% | 54,588 | +12.793% |
| 2026-07-16 | 19.19 | 19.23 | 18.98 | 19.05 | -0.936% | 36,841 | +11.076% |
| 2026-07-15 | 19.10 | 19.26 | 19.00 | 19.23 | +1.211% | 62,408 | +10.036% |
| 2026-07-14 | 18.86 | 19.02 | 18.69 | 19.00 | +0.689% | 85,122 | +11.368% |
| 2026-07-13 | 18.97 | 19.13 | 18.55 | 18.87 | -1.668% | 67,333 | +12.136% |
| 2026-07-10 | 19.13 | 19.20 | 18.77 | 19.19 | 0.000% | 35,953 | +10.266% |
| 2026-07-09 | 18.76 | 19.19 | 18.76 | 19.19 | +1.481% | 42,848 | +10.266% |
| 2026-07-08 | 18.86 | 18.96 | 18.65 | 18.91 | -0.526% | 65,298 | +11.898% |
| 2026-07-07 | 19.00 | 19.13 | 18.79 | 19.01 | -0.210% | 31,863 | +11.310% |
| 2026-07-06 | 18.71 | 19.13 | 18.65 | 19.05 | +1.708% | 70,482 | +11.076% |
| 2026-07-02 | 18.51 | 18.87 | 18.30 | 18.73 | +0.916% | 44,299 | +12.974% |
| 2026-07-01 | 18.35 | 18.81 | 18.29 | 18.56 | +0.596% | 59,451 | +14.009% |
| 2026-06-30 | 18.17 | 18.46 | 18.01 | 18.45 | +1.062% | 32,394 | +14.688% |
| 2026-06-29 | 17.89 | 18.33 | 17.84 | 18.26 | +3.259% | 70,296 | +15.906% |
| 2026-06-26 | 17.27 | 17.81 | 17.27 | 17.68 | +0.856% | 63,514 | +19.683% |
| 2026-06-25 | 17.84 | 17.94 | 17.38 | 17.53 | -1.627% | 47,728 | +20.707% |
| 2026-06-24 | 17.99 | 18.15 | 17.70 | 17.82 | -1.764% | 63,502 | +18.743% |
| 2026-06-23 | 17.92 | 18.25 | 17.85 | 18.14 | -1.893% | 98,847 | +16.648% |
| 2026-06-22 | 18.55 | 18.70 | 18.25 | 18.49 | -0.911% | 49,230 | +14.440% |
| 2026-06-18 | 18.51 | 18.70 | 18.34 | 18.66 | +2.303% | 81,686 | +13.398% |
| 2026-06-17 | 18.54 | 18.64 | 18.24 | 18.24 | -1.597% | 57,582 | +16.009% |
| 2026-06-16 | 18.57 | 18.73 | 18.41 | 18.54 | +0.086% | 125,198 | +14.156% |
| 2026-06-15 | 18.48 | 18.78 | 18.26 | 18.52 | +2.775% | 68,992 | +14.255% |
| 2026-06-12 | 17.85 | 18.07 | 17.57 | 18.02 | +1.236% | 32,909 | +17.425% |
| 2026-06-11 | 17.45 | 17.85 | 17.26 | 17.80 | +2.771% | 59,463 | +18.876% |
| 2026-06-10 | 17.55 | 17.77 | 17.30 | 17.32 | -3.132% | 37,673 | +22.171% |
| 2026-06-09 | 18.25 | 18.34 | 17.33 | 17.88 | -1.488% | 38,865 | +18.345% |
| 2026-06-08 | 18.26 | 18.39 | 18.04 | 18.15 | +1.002% | 39,421 | +16.584% |
| 2026-06-05 | 18.68 | 18.83 | 17.92 | 17.97 | -5.471% | 70,987 | +17.752% |
| 2026-06-04 | 18.87 | 19.13 | 18.85 | 19.01 | -0.315% | 86,250 | +11.310% |
| 2026-06-03 | 19.20 | 19.20 | 18.95 | 19.07 | -1.294% | 51,508 | +10.960% |
| 2026-06-02 | 19.30 | 19.44 | 19.13 | 19.32 | -0.923% | 50,296 | +9.524% |
| 2026-06-01 | 19.32 | 19.57 | 19.20 | 19.50 | +0.879% | 49,634 | +8.513% |
| 2026-05-29 | 19.27 | 19.39 | 19.20 | 19.33 | +0.572% | 40,098 | +9.467% |
| 2026-05-28 | 18.89 | 19.25 | 18.80 | 19.22 | +1.211% | 65,312 | +10.094% |
| 2026-05-27 | 18.99 | 19.02 | 18.88 | 18.99 | -0.472% | 46,003 | +11.427% |
| 2026-05-26 | 19.03 | 19.15 | 18.86 | 19.08 | +0.739% | 56,044 | +10.901% |
| 2026-05-22 | 18.88 | 19.04 | 18.85 | 18.94 | +0.265% | 39,594 | +11.721% |
| 2026-05-21 | 18.56 | 18.93 | 18.20 | 18.89 | +0.747% | 52,427 | +12.017% |
| 2026-05-20 | 18.46 | 18.75 | 18.35 | 18.75 | +1.902% | 30,803 | +12.853% |
| 2026-05-19 | 18.53 | 18.65 | 18.30 | 18.40 | -1.552% | 55,269 | +15.000% |
| 2026-05-18 | 18.62 | 18.79 | 18.50 | 18.69 | +0.431% | 64,852 | +13.216% |
| 2026-05-15 | 18.74 | 18.77 | 18.57 | 18.61 | -2.054% | 15,688 | +13.704% |
| 2026-05-14 | 18.79 | 19.05 | 18.72 | 19.00 | +0.476% | 34,644 | +11.368% |
| 2026-05-13 | 18.78 | 18.99 | 18.62 | 18.91 | +0.853% | 44,206 | +11.898% |
| 2026-05-12 | 18.83 | 18.97 | 18.53 | 18.75 | -1.575% | 28,684 | +12.853% |
| 2026-05-11 | 18.93 | 19.06 | 18.80 | 19.05 | +0.938% | 65,555 | +11.076% |
| 2026-05-08 | 18.67 | 18.88 | 18.62 | 18.87 | +1.416% | 29,592 | +12.118% |
| 2026-05-07 | 18.69 | 18.85 | 18.55 | 18.61 | -0.697% | 32,390 | +13.706% |
| 2026-05-06 | 18.50 | 18.74 | 18.40 | 18.74 | +2.798% | 75,235 | +12.914% |
| 2026-05-05 | 18.21 | 18.27 | 18.12 | 18.23 | +0.997% | 30,967 | +16.072% |
| 2026-05-04 | 18.03 | 18.16 | 17.99 | 18.05 | 0.000% | 34,992 | +17.230% |
| 2026-05-01 | 17.72 | 18.10 | 17.72 | 18.05 | -0.166% | 26,408 | +17.230% |
| 2026-04-30 | 17.86 | 18.08 | 17.73 | 18.08 | +1.119% | 54,420 | +17.035% |
| 2026-04-29 | 17.75 | 17.88 | 17.67 | 17.88 | 0.000% | 14,791 | +18.345% |
| 2026-04-28 | 17.80 | 17.90 | 17.71 | 17.88 | -0.832% | 36,242 | +18.345% |
| 2026-04-27 | 17.93 | 18.03 | 17.89 | 18.03 | +0.083% | 31,228 | +17.360% |
| 2026-04-24 | 17.76 | 18.02 | 17.67 | 18.02 | +2.968% | 43,098 | +17.458% |
| 2026-04-23 | 17.72 | 17.73 | 17.29 | 17.50 | -2.422% | 57,019 | +20.944% |
| 2026-04-22 | 17.81 | 17.93 | 17.64 | 17.93 | +2.223% | 56,628 | +18.015% |
| 2026-04-21 | 17.76 | 17.84 | 17.51 | 17.54 | -1.682% | 32,114 | +20.639% |
| 2026-04-20 | 17.73 | 17.84 | 17.62 | 17.84 | -0.168% | 34,821 | +18.610% |
| 2026-04-17 | 17.77 | 18.02 | 17.70 | 17.87 | +1.419% | 28,561 | +18.411% |
| 2026-04-16 | 17.51 | 17.70 | 17.34 | 17.62 | +1.206% | 44,692 | +20.091% |
| 2026-04-15 | 17.07 | 17.43 | 17.07 | 17.41 | +2.171% | 33,063 | +21.539% |
| 2026-04-14 | 16.86 | 17.10 | 16.78 | 17.04 | +1.731% | 42,472 | +24.178% |
| 2026-04-13 | 16.35 | 16.75 | 16.35 | 16.75 | +1.855% | 19,914 | +26.328% |
| 2026-04-10 | 16.47 | 16.50 | 16.40 | 16.45 | +0.030% | 82,133 | +28.671% |
| 2026-04-09 | 16.39 | 16.46 | 16.21 | 16.44 | +0.183% | 53,469 | +28.710% |
| 2026-04-08 | 16.71 | 16.71 | 16.35 | 16.41 | +2.563% | 412,007 | +28.946% |
| 2026-04-07 | 15.94 | 16.00 | 15.74 | 16.00 | -0.374% | 49,482 | +32.250% |
| 2026-04-06 | 16.03 | 16.19 | 16.03 | 16.06 | +0.187% | 34,022 | +31.756% |
| 2026-04-02 | 15.71 | 16.08 | 15.71 | 16.03 | -0.558% | 29,548 | +32.002% |
| 2026-04-01 | 16.02 | 16.26 | 15.87 | 16.12 | +1.193% | 39,690 | +31.266% |
| 2026-03-31 | 15.38 | 15.95 | 15.38 | 15.93 | +4.459% | 51,180 | +32.831% |
| 2026-03-30 | 15.40 | 15.47 | 15.16 | 15.25 | +0.131% | 133,208 | +38.754% |
| 2026-03-27 | 15.47 | 15.49 | 15.20 | 15.23 | -2.058% | 50,073 | +38.936% |
| 2026-03-26 | 15.85 | 16.01 | 15.54 | 15.55 | -3.566% | 101,721 | +36.077% |
| 2026-03-25 | 16.14 | 16.29 | 16.06 | 16.13 | +1.671% | 116,076 | +31.225% |
| 2026-03-24 | 16.02 | 16.13 | 15.80 | 15.86 | -1.917% | 50,980 | +33.417% |
| 2026-03-23 | 16.18 | 16.39 | 16.09 | 16.17 | +1.443% | 101,545 | +30.860% |
| 2026-03-20 | 16.19 | 16.19 | 15.87 | 15.94 | -1.908% | 43,623 | +32.748% |
| 2026-03-19 | 16.10 | 16.30 | 16.04 | 16.25 | -0.672% | 49,939 | +30.215% |
| 2026-03-18 | 16.51 | 16.64 | 16.36 | 16.36 | -1.624% | 39,620 | +29.340% |
| 2026-03-17 | 16.60 | 16.70 | 16.53 | 16.63 | +0.181% | 61,240 | +27.240% |
| 2026-03-16 | 16.48 | 16.60 | 16.41 | 16.60 | +2.469% | 111,233 | +27.470% |
| 2026-03-13 | 16.37 | 16.57 | 16.16 | 16.20 | -0.093% | 88,027 | +30.617% |
| 2026-03-12 | 16.44 | 16.48 | 16.20 | 16.21 | -2.319% | 33,404 | +30.496% |
| 2026-03-11 | 16.52 | 16.63 | 16.49 | 16.60 | +0.302% | 33,043 | +27.470% |
| 2026-03-10 | 16.59 | 16.76 | 16.44 | 16.55 | +0.182% | 47,361 | +27.855% |
| 2026-03-09 | 16.06 | 16.55 | 16.06 | 16.52 | +1.850% | 40,374 | +28.087% |
| 2026-03-06 | 16.32 | 16.38 | 16.20 | 16.22 | -2.524% | 61,894 | +30.456% |
| 2026-03-05 | 16.59 | 16.77 | 16.42 | 16.64 | -0.893% | 19,900 | +27.163% |
| 2026-03-04 | 16.44 | 16.84 | 16.44 | 16.79 | +2.691% | 102,049 | +26.027% |
| 2026-03-03 | 16.21 | 16.45 | 15.98 | 16.35 | -2.213% | 35,308 | +29.419% |
| 2026-03-02 | 16.26 | 16.78 | 16.23 | 16.72 | +0.541% | 77,951 | +26.555% |
| 2026-02-27 | 16.62 | 16.75 | 16.59 | 16.63 | -1.656% | 82,045 | +27.240% |
| 2026-02-26 | 16.95 | 16.96 | 16.75 | 16.91 | -0.471% | 25,863 | +25.133% |
| 2026-02-25 | 16.72 | 17.03 | 16.69 | 16.99 | +2.103% | 79,320 | +24.544% |
| 2026-02-24 | 16.23 | 16.64 | 16.23 | 16.64 | +2.086% | 51,210 | +27.163% |
| 2026-02-23 | 16.49 | 16.54 | 16.25 | 16.30 | -1.866% | 93,454 | +29.816% |
| 2026-02-20 | 16.46 | 16.67 | 16.41 | 16.61 | +0.302% | 50,549 | +27.393% |
| 2026-02-19 | 16.49 | 16.58 | 16.38 | 16.56 | -0.060% | 31,321 | +27.778% |
| 2026-02-18 | 16.49 | 16.72 | 16.48 | 16.57 | +0.181% | 48,466 | +27.701% |
| 2026-02-17 | 16.46 | 16.73 | 16.31 | 16.54 | -0.241% | 55,881 | +27.932% |
| 2026-02-13 | 16.42 | 16.68 | 16.29 | 16.58 | +1.159% | 193,515 | +27.624% |
| 2026-02-12 | 16.94 | 16.94 | 16.34 | 16.39 | -2.960% | 37,549 | +29.103% |
| 2026-02-11 | 17.14 | 17.20 | 16.79 | 16.89 | -1.343% | 305,858 | +25.281% |
| 2026-02-10 | 17.21 | 17.38 | 17.12 | 17.12 | -0.523% | 40,944 | +23.598% |
| 2026-02-09 | 16.82 | 17.27 | 16.82 | 17.21 | +1.895% | 48,575 | +22.952% |
| 2026-02-06 | 16.49 | 16.95 | 16.47 | 16.89 | +3.938% | 101,983 | +25.281% |
| 2026-02-05 | 16.62 | 16.80 | 16.22 | 16.25 | -3.732% | 84,938 | +30.215% |
| 2026-02-04 | 17.19 | 17.28 | 16.72 | 16.88 | -2.821% | 230,616 | +25.355% |
| 2026-02-03 | 17.79 | 17.81 | 17.08 | 17.37 | -2.580% | 66,776 | +21.819% |
| 2026-02-02 | 17.91 | 18.01 | 17.68 | 17.83 | -1.600% | 192,587 | +18.676% |
| 2026-01-30 | 18.56 | 18.60 | 18.00 | 18.12 | -3.566% | 37,192 | +16.777% |
| 2026-01-29 | 18.98 | 19.03 | 18.46 | 18.79 | -1.261% | 52,523 | +12.613% |
| 2026-01-28 | 19.16 | 19.20 | 19.03 | 19.03 | -0.314% | 28,835 | +11.193% |
| 2026-01-27 | 19.05 | 19.11 | 18.97 | 19.09 | +1.112% | 92,925 | +10.843% |
| 2026-01-26 | 18.85 | 18.95 | 18.73 | 18.88 | +0.159% | 80,334 | +12.076% |
| 2026-01-23 | 18.86 | 19.03 | 18.73 | 18.85 | -0.265% | 64,785 | +12.255% |
| 2026-01-22 | 18.95 | 19.02 | 18.88 | 18.90 | +0.159% | 24,633 | +11.958% |
| 2026-01-21 | 18.71 | 18.95 | 18.55 | 18.87 | +1.397% | 87,088 | +12.136% |
| 2026-01-20 | 18.83 | 18.95 | 18.34 | 18.61 | -3.973% | 284,381 | +13.702% |
| 2026-01-16 | 19.46 | 19.48 | 19.35 | 19.38 | +0.052% | 22,760 | +9.185% |
| 2026-01-15 | 19.58 | 19.60 | 19.36 | 19.37 | -0.513% | 39,461 | +9.241% |
| 2026-01-14 | 19.55 | 19.57 | 19.36 | 19.47 | -0.155% | 109,095 | +8.681% |
| 2026-01-13 | 19.32 | 19.52 | 19.32 | 19.50 | +0.723% | 60,431 | +8.513% |
| 2026-01-12 | 19.09 | 19.40 | 19.09 | 19.36 | +1.149% | 74,232 | +9.298% |
| 2026-01-09 | 19.08 | 19.18 | 19.00 | 19.14 | +0.105% | 39,582 | +10.554% |
| 2026-01-08 | 19.20 | 19.20 | 19.02 | 19.12 | -0.984% | 37,966 | +10.669% |
| 2026-01-07 | 19.43 | 19.45 | 19.31 | 19.31 | -1.076% | 43,909 | +9.581% |
| 2026-01-06 | 19.58 | 19.63 | 19.42 | 19.52 | 0.000% | 31,060 | +8.402% |
| 2026-01-05 | 19.36 | 19.62 | 19.33 | 19.52 | +1.614% | 76,843 | +8.402% |
| 2026-01-02 | 19.06 | 19.25 | 19.03 | 19.21 | +2.290% | 68,696 | +10.151% |
| 2025-12-31 | 18.92 | 18.96 | 18.78 | 18.78 | -0.792% | 100,962 | +12.673% |
| 2025-12-30 | 18.85 | 19.01 | 18.85 | 18.93 | +0.265% | 60,773 | +11.780% |
| 2025-12-29 | 18.75 | 18.92 | 18.61 | 18.88 | -0.159% | 36,862 | +12.076% |
| 2025-12-26 | 18.89 | 18.95 | 18.82 | 18.91 | +0.212% | 192,581 | +11.898% |
| 2025-12-24 | 18.77 | 18.92 | 18.73 | 18.87 | +0.212% | 25,913 | +12.136% |
| 2025-12-23 | 18.81 | 18.88 | 18.72 | 18.83 | -0.318% | 24,286 | +12.374% |
| 2025-12-22 | 18.92 | 19.00 | 18.82 | 18.89 | +0.425% | 44,857 | +12.017% |
| 2025-12-19 | 18.66 | 18.92 | 18.66 | 18.81 | +1.075% | 30,541 | +12.493% |
| 2025-12-18 | 18.75 | 18.84 | 18.60 | 18.61 | +1.075% | 116,833 | +13.702% |
| 2025-12-17 | 18.84 | 18.87 | 18.38 | 18.41 | -2.411% | 34,883 | +14.924% |
| 2025-12-16 | 18.80 | 18.90 | 18.64 | 18.87 | +0.356% | 120,657 | +12.153% |
| 2025-12-15 | 19.10 | 19.15 | 18.79 | 18.80 | -1.674% | 54,331 | +12.553% |
| 2025-12-12 | 19.42 | 19.50 | 19.08 | 19.12 | -1.949% | 38,051 | +10.669% |
| 2025-12-11 | 19.50 | 19.56 | 19.31 | 19.50 | -0.713% | 88,442 | +8.513% |
| 2025-12-10 | 19.59 | 19.79 | 19.53 | 19.64 | 0.000% | 84,551 | +7.739% |
| 2025-12-09 | 19.48 | 19.70 | 19.41 | 19.64 | +0.204% | 55,200 | +7.739% |
| 2025-12-08 | 19.55 | 19.60 | 19.45 | 19.60 | +0.564% | 48,569 | +7.959% |
| 2025-12-05 | 19.50 | 19.71 | 19.44 | 19.49 | +0.206% | 58,592 | +8.568% |
| 2025-12-04 | 19.51 | 19.51 | 19.37 | 19.45 | -0.308% | 62,451 | +8.792% |
| 2025-12-03 | 19.32 | 19.54 | 19.30 | 19.51 | +0.723% | 68,656 | +8.457% |
| 2025-12-02 | 19.23 | 19.53 | 19.23 | 19.37 | +1.096% | 59,249 | +9.241% |
| 2025-12-01 | 19.01 | 19.20 | 19.01 | 19.16 | -0.674% | 68,263 | +10.438% |
| 2025-11-28 | 19.15 | 19.37 | 19.15 | 19.29 | +0.626% | 30,636 | +9.694% |
| 2025-11-26 | 19.01 | 19.25 | 19.01 | 19.17 | +1.054% | 71,052 | +10.381% |
| 2025-11-25 | 18.88 | 19.00 | 18.58 | 18.97 | 0.000% | 147,114 | +11.545% |
| 2025-11-24 | 18.53 | 18.97 | 18.53 | 18.97 | +3.154% | 117,170 | +11.545% |
| 2025-11-21 | 18.30 | 18.60 | 18.08 | 18.39 | +0.492% | 74,241 | +15.063% |
| 2025-11-20 | 19.15 | 19.20 | 18.29 | 18.30 | -2.918% | 56,404 | +15.628% |
| 2025-11-19 | 18.91 | 19.05 | 18.73 | 18.85 | -0.265% | 24,065 | +12.255% |
| 2025-11-18 | 18.81 | 19.09 | 18.73 | 18.90 | -0.369% | 63,091 | +11.958% |
| 2025-11-17 | 19.17 | 19.41 | 18.87 | 18.97 | -1.659% | 102,901 | +11.545% |
| 2025-11-14 | 19.07 | 19.54 | 19.06 | 19.29 | -0.618% | 78,949 | +9.694% |
| 2025-11-13 | 19.99 | 19.99 | 19.35 | 19.41 | -2.999% | 47,668 | +9.016% |
| 2025-11-12 | 20.19 | 20.19 | 19.93 | 20.01 | -0.200% | 72,377 | +5.747% |
| 2025-11-11 | 20.15 | 20.20 | 20.03 | 20.05 | -1.037% | 61,417 | +5.536% |
| 2025-11-10 | 20.08 | 20.29 | 20.04 | 20.26 | +2.634% | 81,830 | +4.442% |
| 2025-11-07 | 19.50 | 19.82 | 19.30 | 19.74 | 0.000% | 104,864 | +7.194% |
| 2025-11-06 | 20.06 | 20.11 | 19.66 | 19.74 | -1.937% | 73,448 | +7.194% |
| 2025-11-05 | 19.90 | 20.25 | 19.84 | 20.13 | +1.564% | 55,836 | +5.117% |
| 2025-11-04 | 20.00 | 20.39 | 19.79 | 19.82 | -3.081% | 195,299 | +6.761% |
| 2025-11-03 | 20.72 | 20.78 | 20.41 | 20.45 | -1.446% | 81,841 | +3.472% |
| 2025-10-31 | 20.77 | 20.80 | 20.57 | 20.75 | +1.269% | 56,510 | +1.976% |
| 2025-10-30 | 20.83 | 20.84 | 20.48 | 20.49 | -3.029% | 97,520 | +3.270% |
| 2025-10-29 | 21.26 | 21.30 | 21.00 | 21.13 | -0.424% | 149,506 | +0.142% |
| 2025-10-28 | 21.25 | 21.36 | 21.17 | 21.22 | +0.189% | 66,146 | -0.283% |
| 2025-10-27 | 20.95 | 21.23 | 20.93 | 21.18 | +2.616% | 92,380 | -0.094% |
| 2025-10-24 | 20.59 | 20.77 | 20.55 | 20.64 | +1.028% | 44,658 | +2.519% |
| 2025-10-23 | 20.17 | 20.49 | 20.17 | 20.43 | +1.039% | 45,876 | +3.573% |
| 2025-10-22 | 20.50 | 20.54 | 20.02 | 20.22 | -1.702% | 48,391 | +4.649% |
| 2025-10-21 | 20.53 | 20.71 | 20.40 | 20.57 | -0.049% | 44,788 | +2.868% |
| 2025-10-20 | 20.40 | 20.86 | 20.39 | 20.58 | +1.579% | 54,829 | +2.818% |
| 2025-10-17 | 20.06 | 20.43 | 19.89 | 20.26 | +0.148% | 80,709 | +4.442% |
| 2025-10-16 | 20.57 | 20.66 | 20.05 | 20.23 | -1.653% | 77,305 | +4.597% |
| 2025-10-15 | 20.64 | 20.80 | 20.33 | 20.57 | +0.685% | 84,989 | +2.868% |
| 2025-10-14 | 20.32 | 20.70 | 20.03 | 20.43 | -1.161% | 73,375 | +3.573% |
| 2025-10-13 | 20.50 | 20.68 | 20.28 | 20.67 | +2.836% | 230,660 | +2.371% |
| 2025-10-10 | 21.03 | 21.18 | 20.00 | 20.10 | -4.604% | 253,590 | +5.274% |
| 2025-10-09 | 21.26 | 21.26 | 20.94 | 21.07 | -0.800% | 126,071 | +0.427% |
| 2025-10-08 | 21.04 | 21.30 | 21.01 | 21.24 | +1.336% | 113,233 | -0.377% |
| 2025-10-07 | 21.37 | 21.37 | 20.90 | 20.96 | -1.457% | 168,762 | +0.954% |
| 2025-10-06 | 21.21 | 21.41 | 21.16 | 21.27 | +1.527% | 181,648 | -0.517% |
| 2025-10-03 | 21.06 | 21.17 | 20.84 | 20.95 | -0.711% | 113,090 | +1.002% |
| 2025-10-02 | 20.87 | 21.14 | 20.87 | 21.10 | +1.516% | 97,523 | +0.284% |
| 2025-10-01 | 20.57 | 20.80 | 20.57 | 20.79 | +0.898% | 142,896 | +1.804% |
| 2025-09-30 | 20.80 | 20.80 | 20.45 | 20.60 | -1.057% | 93,062 | +2.718% |
| 2025-09-29 | 20.62 | 20.86 | 20.57 | 20.82 | +1.909% | 273,697 | +1.633% |
| 2025-09-26 | 20.23 | 20.46 | 20.14 | 20.43 | +0.740% | 109,592 | +3.573% |
| 2025-09-25 | 20.36 | 20.41 | 20.11 | 20.28 | -1.001% | 137,303 | +4.339% |
| 2025-09-24 | 20.56 | 20.58 | 20.41 | 20.48 | +0.122% | 150,057 | +3.295% |
| 2025-09-23 | 20.74 | 20.74 | 20.40 | 20.46 | -1.350% | 97,371 | +3.421% |
| 2025-09-22 | 20.71 | 20.84 | 20.71 | 20.74 | 0.000% | 107,485 | +2.025% |
| 2025-09-19 | 20.92 | 20.92 | 20.62 | 20.74 | -0.860% | 66,111 | +2.025% |
| 2025-09-18 | 20.76 | 20.95 | 20.73 | 20.92 | +1.209% | 155,180 | +1.147% |
| 2025-09-17 | 20.59 | 20.67 | 20.30 | 20.67 | +0.682% | 88,561 | +2.371% |
| 2025-09-16 | 20.52 | 20.62 | 20.44 | 20.53 | +0.293% | 237,560 | +3.069% |
| 2025-09-15 | 20.38 | 20.51 | 20.34 | 20.47 | +0.343% | 238,518 | +3.371% |
| 2025-09-12 | 20.25 | 20.40 | 20.18 | 20.40 | +1.442% | 247,383 | +3.725% |
| 2025-09-11 | 19.91 | 20.18 | 19.91 | 20.11 | +1.259% | 112,487 | +5.221% |
| 2025-09-10 | 20.05 | 20.05 | 19.80 | 19.86 | -0.151% | 122,974 | +6.546% |
| 2025-09-09 | 19.78 | 19.91 | 19.75 | 19.89 | +1.067% | 109,325 | +6.385% |
| 2025-09-08 | 19.63 | 19.78 | 19.61 | 19.68 | +0.990% | 145,838 | +7.520% |
| 2025-09-05 | 19.49 | 19.63 | 19.21 | 19.49 | +0.812% | 230,891 | +8.585% |
| 2025-09-04 | 19.34 | 19.42 | 19.22 | 19.33 | -0.309% | 88,951 | +9.467% |
| 2025-09-03 | 19.13 | 19.42 | 19.12 | 19.39 | +1.412% | 165,014 | +9.128% |
| 2025-09-02 | 18.71 | 19.12 | 18.71 | 19.12 | -0.365% | 174,399 | +10.669% |
| 2025-08-29 | 19.27 | 19.35 | 19.09 | 19.19 | -0.878% | 134,771 | +10.266% |
| 2025-08-28 | 19.25 | 19.48 | 19.25 | 19.36 | +0.571% | 224,325 | +9.298% |
| 2025-08-27 | 19.15 | 19.34 | 19.12 | 19.25 | +0.104% | 85,220 | +9.922% |
| 2025-08-26 | 19.04 | 19.24 | 19.02 | 19.23 | +0.575% | 84,173 | +10.036% |
| 2025-08-25 | 19.19 | 19.34 | 19.08 | 19.12 | -0.572% | 121,834 | +10.669% |
| 2025-08-22 | 18.46 | 19.27 | 18.46 | 19.23 | +4.171% | 159,280 | +10.036% |
| 2025-08-21 | 18.52 | 18.57 | 18.38 | 18.46 | -0.753% | 102,239 | +14.626% |
| 2025-08-20 | 18.53 | 18.64 | 18.28 | 18.60 | -0.107% | 206,188 | +13.763% |
| 2025-08-19 | 18.95 | 18.95 | 18.55 | 18.62 | -1.793% | 130,687 | +13.641% |
| 2025-08-18 | 18.84 | 19.01 | 18.76 | 18.96 | 0.000% | 256,668 | +11.603% |
| 2025-08-15 | 19.09 | 19.13 | 18.93 | 18.96 | -1.199% | 73,263 | +11.603% |
| 2025-08-14 | 19.18 | 19.34 | 19.11 | 19.19 | -1.286% | 212,536 | +10.266% |
| 2025-08-13 | 19.30 | 19.45 | 19.25 | 19.44 | +1.727% | 350,781 | +8.848% |
| 2025-08-12 | 18.73 | 19.11 | 18.72 | 19.11 | +2.908% | 132,730 | +10.727% |
| 2025-08-11 | 18.49 | 18.75 | 18.49 | 18.57 | +0.650% | 84,915 | +13.947% |
| 2025-08-08 | 18.30 | 18.49 | 18.30 | 18.45 | +0.930% | 157,096 | +14.688% |
| 2025-08-07 | 18.33 | 18.46 | 18.11 | 18.28 | +0.716% | 87,669 | +15.755% |
| 2025-08-06 | 17.96 | 18.16 | 17.90 | 18.15 | +1.227% | 107,116 | +16.584% |
| 2025-08-05 | 18.18 | 18.19 | 17.93 | 17.93 | -1.538% | 117,164 | +18.015% |
| 2025-08-04 | 17.94 | 18.23 | 17.94 | 18.21 | +2.765% | 303,870 | +16.200% |
| 2025-08-01 | 18.10 | 18.15 | 17.70 | 17.72 | -4.268% | 205,284 | +19.413% |
| 2025-07-31 | 18.85 | 18.87 | 18.48 | 18.51 | +0.489% | 210,332 | +14.317% |
| 2025-07-30 | 18.34 | 18.52 | 18.28 | 18.42 | +0.436% | 136,927 | +14.875% |
| 2025-07-29 | 18.55 | 18.62 | 18.29 | 18.34 | -1.025% | 195,640 | +15.376% |
| 2025-07-28 | 18.56 | 18.60 | 18.46 | 18.53 | +0.707% | 151,607 | +14.193% |
| 2025-07-25 | 18.46 | 18.46 | 18.35 | 18.40 | -0.594% | 134,896 | +15.000% |
| 2025-07-24 | 18.48 | 18.58 | 18.41 | 18.51 | +0.271% | 140,755 | +14.317% |
| 2025-07-23 | 18.52 | 18.52 | 18.32 | 18.46 | -0.216% | 73,321 | +14.626% |
| 2025-07-22 | 18.65 | 18.70 | 18.36 | 18.50 | -0.857% | 123,142 | +14.378% |
| 2025-07-21 | 18.59 | 18.86 | 18.58 | 18.66 | +1.138% | 142,626 | +13.398% |
| 2025-07-18 | 18.41 | 18.55 | 18.40 | 18.45 | +0.875% | 133,355 | +14.688% |
| 2025-07-17 | 18.07 | 18.36 | 18.07 | 18.29 | +1.217% | 148,378 | +15.692% |
| 2025-07-16 | 17.62 | 18.12 | 17.62 | 18.07 | +2.612% | 183,056 | +17.100% |
| 2025-07-15 | 17.60 | 17.72 | 17.55 | 17.61 | +0.686% | 143,535 | +20.159% |
| 2025-07-14 | 17.35 | 17.50 | 17.35 | 17.49 | +0.865% | 88,400 | +20.983% |
| 2025-07-11 | 17.25 | 17.44 | 17.25 | 17.34 | +0.173% | 114,138 | +22.030% |
| 2025-07-10 | 17.30 | 17.34 | 17.16 | 17.31 | +0.116% | 79,703 | +22.241% |
| 2025-07-09 | 17.12 | 17.32 | 17.12 | 17.29 | +0.993% | 135,030 | +22.383% |
| 2025-07-08 | 17.10 | 17.15 | 17.07 | 17.12 | +0.411% | 68,042 | +23.598% |
| 2025-07-07 | 16.96 | 17.14 | 16.95 | 17.05 | -0.117% | 203,786 | +24.106% |
| 2025-07-03 | 17.00 | 17.11 | 17.00 | 17.07 | +0.412% | 100,975 | +23.960% |
| 2025-07-02 | 16.79 | 17.00 | 16.75 | 17.00 | +0.950% | 200,876 | +24.471% |
| 2025-07-01 | 17.00 | 17.06 | 16.81 | 16.84 | -1.116% | 718,744 | +25.653% |
| 2025-06-30 | 16.92 | 17.06 | 16.92 | 17.03 | +0.889% | 357,129 | +24.251% |
| 2025-06-27 | 16.84 | 16.95 | 16.75 | 16.88 | +0.238% | 322,852 | +25.355% |
| 2025-06-26 | 16.73 | 16.85 | 16.72 | 16.84 | +0.658% | 175,959 | +25.653% |
| 2025-06-25 | 16.72 | 16.83 | 16.70 | 16.73 | +0.120% | 228,151 | +26.479% |
| 2025-06-24 | 16.45 | 16.76 | 16.45 | 16.71 | +2.390% | 207,223 | +26.631% |
| 2025-06-23 | 16.10 | 16.32 | 15.99 | 16.32 | +0.617% | 288,210 | +29.657% |
| 2025-06-20 | 16.41 | 16.49 | 16.18 | 16.22 | -0.856% | 227,152 | +30.456% |
| 2025-06-18 | 16.23 | 16.41 | 16.21 | 16.36 | +1.050% | 111,213 | +29.340% |
| 2025-06-17 | 16.28 | 16.33 | 16.11 | 16.19 | -1.220% | 146,721 | +30.698% |
| 2025-06-16 | 16.07 | 16.39 | 16.07 | 16.39 | +2.759% | 106,405 | +29.103% |
| 2025-06-13 | 15.98 | 16.09 | 15.90 | 15.95 | -1.665% | 667,389 | +32.665% |
| 2025-06-12 | 16.23 | 16.32 | 16.19 | 16.22 | -0.552% | 379,153 | +30.456% |
| 2025-06-11 | 16.37 | 16.46 | 16.27 | 16.31 | -0.306% | 256,009 | +29.736% |
| 2025-06-10 | 16.19 | 16.37 | 16.15 | 16.36 | +1.050% | 183,072 | +29.340% |
| 2025-06-09 | 16.16 | 16.23 | 16.09 | 16.19 | +0.747% | 155,658 | +30.698% |
| 2025-06-06 | 16.07 | 16.12 | 16.02 | 16.07 | +0.816% | 123,780 | +31.674% |
| 2025-06-05 | 16.08 | 16.14 | 15.87 | 15.94 | -0.406% | 102,563 | +32.748% |
| 2025-06-04 | 15.93 | 16.09 | 15.92 | 16.00 | +0.597% | 174,871 | +32.209% |
| 2025-06-03 | 15.72 | 15.94 | 15.72 | 15.91 | +1.016% | 181,505 | +32.998% |
| 2025-06-02 | 15.50 | 15.75 | 15.50 | 15.75 | +1.026% | 82,454 | +34.349% |
| 2025-05-30 | 15.60 | 15.63 | 15.37 | 15.59 | -0.383% | 117,098 | +35.728% |
| 2025-05-29 | 15.79 | 15.84 | 15.58 | 15.65 | -0.191% | 188,564 | +35.208% |
| 2025-05-28 | 15.67 | 15.77 | 15.65 | 15.68 | -0.318% | 104,382 | +34.949% |
| 2025-05-27 | 15.50 | 15.74 | 15.50 | 15.73 | +2.609% | 134,155 | +34.520% |
| 2025-05-23 | 15.21 | 15.41 | 15.21 | 15.33 | -0.969% | 119,906 | +38.030% |
| 2025-05-22 | 15.40 | 15.59 | 15.35 | 15.48 | +0.847% | 147,570 | +36.693% |
| 2025-05-21 | 15.42 | 15.67 | 15.27 | 15.35 | -1.223% | 199,874 | +37.850% |
| 2025-05-20 | 15.51 | 15.57 | 15.43 | 15.54 | -0.448% | 224,965 | +36.165% |
| 2025-05-19 | 15.34 | 15.61 | 15.34 | 15.61 | -0.064% | 180,854 | +35.554% |
| 2025-05-16 | 15.51 | 15.62 | 15.49 | 15.62 | +0.970% | 153,528 | +35.467% |
| 2025-05-15 | 15.49 | 15.56 | 15.33 | 15.47 | -0.642% | 327,678 | +36.781% |
| 2025-05-14 | 15.50 | 15.59 | 15.47 | 15.57 | +0.581% | 208,093 | +35.902% |
| 2025-05-13 | 15.07 | 15.48 | 15.07 | 15.48 | +3.338% | 322,773 | +36.693% |
| 2025-05-12 | 14.97 | 15.04 | 14.80 | 14.98 | +4.100% | 480,767 | +41.255% |
| 2025-05-09 | 14.41 | 14.56 | 14.32 | 14.39 | +0.770% | 207,569 | +47.047% |
| 2025-05-08 | 14.14 | 14.38 | 14.14 | 14.28 | +1.854% | 153,698 | +48.179% |
| 2025-05-07 | 14.07 | 14.12 | 13.89 | 14.02 | -0.284% | 119,334 | +50.927% |
| 2025-05-06 | 13.96 | 14.10 | 13.89 | 14.06 | -0.284% | 96,264 | +50.498% |
| 2025-05-05 | 14.05 | 14.20 | 14.05 | 14.10 | -0.704% | 72,641 | +50.071% |
| 2025-05-02 | 14.10 | 14.27 | 14.07 | 14.20 | +1.719% | 66,021 | +49.014% |
| 2025-05-01 | 13.99 | 14.10 | 13.93 | 13.96 | +1.453% | 128,508 | +51.576% |
| 2025-04-30 | 13.55 | 13.80 | 13.44 | 13.76 | -0.793% | 66,123 | +53.779% |
| 2025-04-29 | 13.70 | 13.89 | 13.70 | 13.87 | +0.653% | 72,247 | +52.559% |
| 2025-04-28 | 13.78 | 13.84 | 13.60 | 13.78 | -0.073% | 77,241 | +53.556% |
| 2025-04-25 | 13.60 | 13.81 | 13.60 | 13.79 | +1.174% | 41,167 | +53.445% |
| 2025-04-24 | 13.29 | 13.64 | 13.28 | 13.63 | +2.868% | 121,416 | +55.246% |
| 2025-04-23 | 13.31 | 13.47 | 13.21 | 13.25 | +2.475% | 263,548 | +59.698% |
| 2025-04-22 | 12.67 | 13.01 | 12.67 | 12.93 | +3.440% | 244,797 | +63.650% |
| 2025-04-21 | 12.54 | 12.62 | 12.38 | 12.50 | -1.575% | 429,925 | +69.280% |
| 2025-04-17 | 12.71 | 12.79 | 12.62 | 12.70 | +0.475% | 98,127 | +66.614% |
| 2025-04-16 | 12.66 | 12.80 | 12.44 | 12.64 | -1.863% | 112,600 | +67.405% |
| 2025-04-15 | 12.86 | 13.00 | 12.85 | 12.88 | -0.078% | 57,140 | +64.286% |
| 2025-04-14 | 13.03 | 13.13 | 12.79 | 12.89 | 0.000% | 154,723 | +64.158% |