MRNY
YieldMax MRNA Option Income Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
39.04USD+0.463%(+0.18)185,832
Pre-marketOct 5, 2026 8:10:30 AM EDT
39.10USD0.000%(0.00)
After-hoursOct 2, 2026 4:45:30 PM EDT
39.10USD+0.154%(+0.06)
MRNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.11 | 39.53 | 37.67 | 39.10 | +0.618% | 185,832 | 0.000% | |
| 2026-10-01 | 38.03 | 40.54 | 38.03 | 38.86 | -3.357% | 182,209 | +0.618% | |
| 2026-09-30 | 39.07 | 40.51 | 38.65 | 40.21 | -3.827% | 517,133 | -2.761% | |
| 2026-09-29 | 40.77 | 42.63 | 40.43 | 41.81 | +2.955% | 277,408 | -6.482% | |
| 2026-09-28 | 40.27 | 41.07 | 39.21 | 40.61 | -0.392% | 395,273 | -3.718% | |
| 2026-09-25 | 40.13 | 41.55 | 39.78 | 40.77 | +0.866% | 240,290 | -4.096% | |
| 2026-09-24 | 37.50 | 40.42 | 37.50 | 40.42 | +3.535% | 278,267 | -3.266% | |
| 2026-09-23 | 38.62 | 40.47 | 38.38 | 39.04 | +0.541% | 581,506 | +0.154% | |
| 2026-09-22 | 36.13 | 39.63 | 36.04 | 38.83 | +5.145% | 254,880 | +0.695% | |
| 2026-09-21 | 34.98 | 37.60 | 34.67 | 36.93 | +9.617% | 361,836 | +5.876% | |
| 2026-09-18 | 34.49 | 34.49 | 33.16 | 33.69 | -1.692% | 194,001 | +16.058% | |
| 2026-09-17 | 33.28 | 35.00 | 32.88 | 34.27 | +3.754% | 280,200 | +14.094% | |
| 2026-09-16 | 32.75 | 33.36 | 32.27 | 33.03 | +1.506% | 419,954 | +18.377% | |
| 2026-09-15 | 33.07 | 33.08 | 32.00 | 32.54 | -1.662% | 165,916 | +20.160% | |
| 2026-09-14 | 32.60 | 33.16 | 31.66 | 33.09 | +1.348% | 153,199 | +18.163% | |
| 2026-09-11 | 31.19 | 33.70 | 30.76 | 32.65 | +4.715% | 250,333 | +19.755% | |
| 2026-09-10 | 30.71 | 31.18 | 29.76 | 31.18 | -1.267% | 218,162 | +25.401% | |
| 2026-09-09 | 32.57 | 32.83 | 31.51 | 31.58 | -2.801% | 328,121 | +23.813% | |
| 2026-09-08 | 33.51 | 33.51 | 32.36 | 32.49 | -2.928% | 247,738 | +20.345% | |
| 2026-09-04 | 34.78 | 34.89 | 32.76 | 33.47 | -1.268% | 168,955 | +16.821% | |
| 2026-09-03 | 33.28 | 33.98 | 32.96 | 33.90 | -3.226% | 167,527 | +15.339% | |
| 2026-09-02 | 34.91 | 35.97 | 34.20 | 35.03 | -2.069% | 220,904 | +11.619% | |
| 2026-09-01 | 32.84 | 35.77 | 32.73 | 35.77 | +7.579% | 266,779 | +9.309% | |
| 2026-08-31 | 32.00 | 33.75 | 31.66 | 33.25 | +1.931% | 284,012 | +17.594% | |
| 2026-08-28 | 32.50 | 32.70 | 31.77 | 32.62 | -2.306% | 196,935 | +19.865% | |
| 2026-08-27 | 33.67 | 33.94 | 32.58 | 33.39 | -5.731% | 202,251 | +17.101% | |
| 2026-08-26 | 36.39 | 36.48 | 34.56 | 35.42 | -4.193% | 438,783 | +10.390% | |
| 2026-08-25 | 34.15 | 37.58 | 33.88 | 36.97 | +11.523% | 235,414 | +5.761% | |
| 2026-08-24 | 34.00 | 34.38 | 31.46 | 33.15 | -3.690% | 219,779 | +17.949% | |
| 2026-08-21 | 31.89 | 37.50 | 31.89 | 34.42 | +7.563% | 560,470 | +13.597% | |
| 2026-08-20 | 35.63 | 36.48 | 30.89 | 32.00 | -23.810% | 1,323,263 | +22.188% | |
| 2026-08-19 | 27.87 | 42.39 | 27.30 | 42.00 | +169.231% | 4,564,434 | -6.905% | |
| 2026-08-18 | 15.60 | 15.80 | 15.40 | 15.60 | -1.763% | 72,099 | +150.641% | |
| 2026-08-17 | 15.86 | 16.03 | 15.55 | 15.88 | +1.276% | 117,618 | +146.222% | |
| 2026-08-14 | 15.62 | 15.73 | 15.21 | 15.68 | -0.318% | 117,921 | +149.362% | |
| 2026-08-13 | 15.84 | 16.03 | 15.51 | 15.73 | -1.379% | 60,403 | +148.570% | |
| 2026-08-12 | 15.34 | 16.09 | 15.25 | 15.95 | +3.504% | 117,317 | +145.141% | |
| 2026-08-11 | 15.45 | 15.56 | 15.18 | 15.41 | -0.065% | 59,825 | +153.731% | |
| 2026-08-10 | 15.43 | 15.45 | 15.07 | 15.42 | +1.181% | 88,962 | +153.567% | |
| 2026-08-07 | 14.38 | 15.24 | 14.38 | 15.24 | +7.173% | 118,876 | +156.562% | |
| 2026-08-06 | 15.07 | 15.17 | 14.12 | 14.22 | -4.500% | 164,491 | +174.965% | |
| 2026-08-05 | 15.28 | 15.46 | 14.74 | 14.89 | -0.799% | 138,477 | +162.592% | |
| 2026-08-04 | 14.81 | 15.19 | 14.77 | 15.01 | +2.949% | 103,932 | +160.493% | |
| 2026-08-03 | 14.50 | 15.11 | 14.01 | 14.58 | +1.250% | 143,186 | +168.176% | |
| 2026-07-31 | 14.98 | 15.34 | 14.40 | 14.40 | -4.128% | 184,330 | +171.528% | |
| 2026-07-30 | 14.49 | 15.07 | 14.27 | 15.02 | +3.515% | 110,424 | +160.320% | |
| 2026-07-29 | 14.68 | 14.83 | 14.39 | 14.51 | -1.893% | 91,355 | +169.469% | |
| 2026-07-28 | 14.64 | 14.79 | 14.20 | 14.79 | +0.956% | 122,515 | +164.368% | |
| 2026-07-27 | 14.50 | 15.00 | 14.45 | 14.65 | +2.019% | 119,498 | +166.894% | |
| 2026-07-24 | 15.06 | 15.13 | 14.30 | 14.36 | -5.277% | 240,996 | +172.284% | |
| 2026-07-23 | 15.12 | 15.40 | 14.90 | 15.16 | -2.821% | 184,299 | +157.916% | |
| 2026-07-22 | 15.94 | 16.00 | 15.47 | 15.60 | -2.317% | 174,282 | +150.641% | |
| 2026-07-21 | 16.00 | 16.19 | 15.74 | 15.97 | -0.063% | 269,164 | +144.834% | |
| 2026-07-20 | 16.41 | 16.54 | 15.82 | 15.98 | -2.680% | 185,273 | +144.681% | |
| 2026-07-17 | 16.42 | 16.70 | 16.20 | 16.42 | -1.794% | 236,224 | +138.124% | |
| 2026-07-16 | 17.72 | 17.72 | 16.64 | 16.72 | -8.534% | 222,114 | +133.852% | |
| 2026-07-15 | 18.10 | 18.29 | 17.72 | 18.28 | +1.050% | 241,398 | +113.895% | |
| 2026-07-14 | 18.00 | 18.37 | 17.61 | 18.09 | +0.892% | 176,256 | +116.142% | |
| 2026-07-13 | 17.74 | 18.36 | 17.50 | 17.93 | -1.484% | 158,691 | +118.070% | |
| 2026-07-10 | 19.94 | 19.95 | 17.90 | 18.20 | -8.266% | 334,489 | +114.835% | |
| 2026-07-09 | 19.32 | 19.90 | 19.09 | 19.84 | +0.151% | 232,878 | +97.077% | |
| 2026-07-08 | 20.57 | 20.57 | 19.65 | 19.81 | -5.351% | 426,307 | +97.375% | |
| 2026-07-07 | 21.42 | 21.50 | 20.41 | 20.93 | -2.151% | 190,971 | +86.813% | |
| 2026-07-06 | 20.70 | 22.15 | 20.39 | 21.39 | +1.712% | 329,799 | +82.796% | |
| 2026-07-02 | 19.52 | 21.24 | 19.52 | 21.03 | +5.785% | 292,566 | +85.925% | |
| 2026-07-01 | 19.31 | 20.05 | 19.15 | 19.88 | +2.845% | 298,201 | +96.680% | |
| 2026-06-30 | 19.20 | 20.00 | 19.16 | 19.33 | +0.730% | 176,456 | +102.276% | |
| 2026-06-29 | 18.77 | 19.27 | 18.51 | 19.19 | +2.620% | 174,426 | +103.752% | |
| 2026-06-26 | 17.18 | 19.20 | 17.09 | 18.70 | +9.159% | 311,303 | +109.091% | |
| 2026-06-25 | 17.24 | 17.51 | 16.73 | 17.13 | -2.554% | 125,901 | +128.241% | |
| 2026-06-24 | 17.82 | 18.07 | 17.54 | 17.58 | -0.566% | 139,599 | +122.412% | |
| 2026-06-23 | 17.19 | 18.41 | 17.19 | 17.68 | +1.609% | 126,140 | +121.154% | |
| 2026-06-22 | 18.56 | 18.81 | 16.97 | 17.40 | -5.435% | 141,722 | +124.713% | |
| 2026-06-18 | 18.44 | 19.40 | 17.63 | 18.40 | +1.210% | 207,601 | +112.500% | |
| 2026-06-17 | 16.83 | 18.34 | 16.59 | 18.18 | +8.732% | 247,104 | +115.072% | |
| 2026-06-16 | 16.01 | 17.31 | 15.94 | 16.72 | +4.893% | 148,468 | +133.852% | |
| 2026-06-15 | 15.74 | 15.97 | 15.50 | 15.94 | +2.905% | 551,491 | +145.295% | |
| 2026-06-12 | 15.47 | 15.89 | 15.44 | 15.49 | +0.715% | 96,019 | +152.421% | |
| 2026-06-11 | 14.68 | 15.55 | 14.68 | 15.38 | +3.569% | 79,256 | +154.226% | |
| 2026-06-10 | 15.11 | 15.46 | 14.74 | 14.85 | -2.878% | 57,765 | +163.300% | |
| 2026-06-09 | 15.38 | 15.38 | 14.64 | 15.29 | +0.394% | 78,446 | +155.723% | |
| 2026-06-08 | 15.36 | 15.56 | 14.99 | 15.23 | +0.263% | 104,645 | +156.730% | |
| 2026-06-05 | 15.98 | 16.04 | 14.86 | 15.19 | -5.476% | 98,791 | +157.406% | |
| 2026-06-04 | 15.61 | 16.15 | 15.61 | 16.07 | +1.324% | 129,536 | +143.311% | |
| 2026-06-03 | 14.95 | 15.95 | 14.95 | 15.86 | +5.733% | 179,133 | +146.532% | |
| 2026-06-02 | 15.06 | 15.07 | 14.50 | 15.00 | -0.332% | 121,283 | +160.667% | |
| 2026-06-01 | 15.40 | 15.44 | 14.57 | 15.05 | -2.589% | 278,077 | +159.801% | |
| 2026-05-29 | 15.43 | 15.84 | 15.28 | 15.45 | +0.325% | 189,094 | +153.074% | |
| 2026-05-28 | 15.34 | 15.40 | 14.95 | 15.40 | -1.282% | 98,697 | +153.896% | |
| 2026-05-27 | 15.42 | 15.93 | 15.42 | 15.60 | +1.167% | 125,598 | +150.641% | |
| 2026-05-26 | 15.47 | 15.83 | 15.24 | 15.42 | -0.259% | 129,290 | +153.567% | |
| 2026-05-22 | 15.63 | 15.73 | 15.35 | 15.46 | -0.194% | 102,097 | +152.911% | |
| 2026-05-21 | 15.62 | 15.62 | 15.25 | 15.49 | -2.148% | 54,785 | +152.421% | |
| 2026-05-20 | 15.23 | 16.03 | 15.23 | 15.83 | +4.145% | 85,477 | +146.999% | |
| 2026-05-19 | 15.79 | 15.79 | 15.07 | 15.20 | -3.797% | 175,146 | +157.237% | |
| 2026-05-18 | 16.15 | 16.28 | 15.63 | 15.80 | -0.816% | 115,584 | +147.468% | |
| 2026-05-15 | 15.95 | 16.26 | 15.72 | 15.93 | -2.688% | 123,358 | +145.449% | |
| 2026-05-14 | 16.21 | 16.50 | 15.91 | 16.37 | -1.859% | 104,662 | +138.852% | |
| 2026-05-13 | 17.21 | 17.27 | 16.51 | 16.68 | -3.695% | 119,153 | +134.412% | |
| 2026-05-12 | 17.03 | 17.70 | 16.86 | 17.32 | +0.815% | 204,181 | +125.751% | |
| 2026-05-11 | 18.64 | 18.81 | 16.87 | 17.18 | -1.885% | 376,169 | +127.590% | |
| 2026-05-08 | 16.24 | 18.59 | 16.20 | 17.51 | +8.354% | 444,297 | +123.301% | |
| 2026-05-07 | 16.88 | 16.88 | 15.93 | 16.16 | -0.798% | 232,162 | +141.955% | |
| 2026-05-06 | 15.88 | 16.34 | 15.85 | 16.29 | +2.647% | 175,937 | +140.025% | |
| 2026-05-05 | 16.12 | 16.12 | 15.60 | 15.87 | -0.874% | 161,707 | +146.377% | |
| 2026-05-04 | 15.50 | 16.08 | 15.50 | 16.01 | +3.290% | 202,982 | +144.222% | |
| 2026-05-01 | 15.96 | 16.47 | 14.99 | 15.50 | -0.895% | 328,481 | +152.258% | |
| 2026-04-30 | 15.63 | 16.24 | 15.60 | 15.64 | -1.075% | 131,725 | +150.000% | |
| 2026-04-29 | 16.14 | 16.19 | 15.47 | 15.81 | -2.347% | 163,189 | +147.312% | |
| 2026-04-28 | 16.65 | 16.74 | 16.11 | 16.19 | -2.996% | 171,985 | +141.507% | |
| 2026-04-27 | 17.30 | 17.42 | 16.57 | 16.69 | -3.358% | 269,891 | +134.272% | |
| 2026-04-24 | 18.16 | 18.16 | 17.21 | 17.27 | -4.268% | 340,989 | +126.404% | |
| 2026-04-23 | 18.63 | 18.70 | 17.85 | 18.04 | -4.550% | 126,032 | +116.741% | |
| 2026-04-22 | 18.77 | 18.90 | 18.56 | 18.90 | +1.504% | 187,351 | +106.878% | |
| 2026-04-21 | 18.52 | 19.00 | 17.79 | 18.62 | -0.054% | 779,039 | +109.989% | |
| 2026-04-20 | 18.39 | 18.88 | 18.22 | 18.63 | +1.140% | 160,852 | +109.877% | |
| 2026-04-17 | 18.80 | 18.84 | 18.17 | 18.42 | -1.339% | 247,545 | +112.269% | |
| 2026-04-16 | 18.54 | 18.72 | 18.23 | 18.67 | -0.427% | 104,031 | +109.427% | |
| 2026-04-15 | 18.64 | 18.93 | 18.58 | 18.75 | +1.681% | 153,985 | +108.533% | |
| 2026-04-14 | 17.86 | 18.48 | 17.66 | 18.44 | +3.479% | 208,378 | +112.039% | |
| 2026-04-13 | 17.96 | 18.45 | 17.82 | 17.82 | -0.391% | 178,100 | +119.416% | |
| 2026-04-10 | 18.15 | 18.33 | 17.88 | 17.89 | -1.269% | 167,559 | +118.558% | |
| 2026-04-09 | 18.28 | 18.29 | 18.01 | 18.12 | -2.213% | 78,563 | +115.784% | |
| 2026-04-08 | 18.54 | 18.63 | 18.21 | 18.53 | +2.150% | 173,275 | +111.009% | |
| 2026-04-07 | 17.78 | 18.14 | 17.36 | 18.14 | +2.544% | 100,720 | +115.546% | |
| 2026-04-06 | 17.80 | 18.05 | 17.57 | 17.69 | -1.283% | 142,455 | +121.029% | |
| 2026-04-02 | 17.61 | 18.23 | 17.45 | 17.92 | -2.343% | 146,766 | +118.192% | |
| 2026-04-01 | 18.70 | 19.00 | 18.19 | 18.35 | -1.185% | 153,996 | +113.079% | |
| 2026-03-31 | 17.81 | 18.70 | 17.62 | 18.57 | +5.034% | 124,394 | +110.555% | |
| 2026-03-30 | 18.20 | 18.20 | 17.27 | 17.68 | -2.536% | 264,297 | +121.154% | |
| 2026-03-27 | 18.98 | 19.08 | 18.01 | 18.14 | -4.976% | 290,642 | +115.546% | |
| 2026-03-26 | 18.86 | 19.28 | 18.81 | 19.09 | -1.344% | 83,378 | +104.819% | |
| 2026-03-25 | 18.99 | 19.48 | 18.99 | 19.35 | +3.421% | 197,746 | +102.067% | |
| 2026-03-24 | 18.56 | 19.10 | 18.43 | 18.71 | +0.483% | 174,878 | +108.979% | |
| 2026-03-23 | 18.81 | 19.00 | 18.35 | 18.62 | -0.693% | 151,340 | +109.989% | |
| 2026-03-20 | 18.79 | 19.11 | 18.46 | 18.75 | -1.160% | 167,440 | +108.533% | |
| 2026-03-19 | 18.48 | 19.04 | 18.46 | 18.97 | -1.403% | 170,110 | +106.115% | |
| 2026-03-18 | 19.56 | 19.64 | 18.81 | 19.24 | -2.385% | 247,068 | +103.222% | |
| 2026-03-17 | 19.60 | 20.43 | 19.59 | 19.71 | +0.922% | 573,172 | +98.376% | |
| 2026-03-16 | 19.57 | 19.58 | 19.00 | 19.53 | +0.774% | 203,688 | +100.205% | |
| 2026-03-13 | 19.61 | 19.84 | 18.95 | 19.38 | -0.717% | 133,670 | +101.754% | |
| 2026-03-12 | 19.91 | 19.91 | 19.40 | 19.52 | -5.564% | 184,178 | +100.307% | |
| 2026-03-11 | 20.36 | 21.16 | 20.32 | 20.67 | +1.523% | 214,731 | +89.163% | |
| 2026-03-10 | 20.43 | 20.64 | 19.68 | 20.36 | -1.165% | 220,415 | +92.043% | |
| 2026-03-09 | 19.77 | 20.82 | 19.49 | 20.60 | +4.888% | 468,961 | +89.806% | |
| 2026-03-06 | 19.64 | 19.74 | 18.69 | 19.64 | -1.307% | 172,213 | +99.084% | |
| 2026-03-05 | 20.61 | 21.16 | 19.50 | 19.90 | -6.792% | 148,180 | +96.482% | |
| 2026-03-04 | 20.23 | 21.89 | 19.71 | 21.35 | +11.722% | 331,576 | +83.138% | |
| 2026-03-03 | 19.24 | 19.63 | 18.45 | 19.11 | -4.545% | 405,359 | +104.605% | |
| 2026-03-02 | 19.80 | 20.54 | 19.33 | 20.02 | -0.891% | 133,696 | +95.305% | |
| 2026-02-27 | 19.59 | 20.24 | 19.44 | 20.20 | +2.227% | 1,764,602 | +93.564% | |
| 2026-02-26 | 19.56 | 19.94 | 19.34 | 19.76 | -1.151% | 227,402 | +97.874% | |
| 2026-02-25 | 19.82 | 20.67 | 19.79 | 19.99 | +0.960% | 308,589 | +95.598% | |
| 2026-02-24 | 19.64 | 20.13 | 19.40 | 19.80 | +1.072% | 94,773 | +97.475% | |
| 2026-02-23 | 19.09 | 20.81 | 19.09 | 19.59 | +0.307% | 330,480 | +99.592% | |
| 2026-02-20 | 19.34 | 19.67 | 19.06 | 19.53 | -0.153% | 147,036 | +100.205% | |
| 2026-02-19 | 18.86 | 19.73 | 18.49 | 19.56 | +2.947% | 155,701 | +99.898% | |
| 2026-02-18 | 18.97 | 19.28 | 18.78 | 19.00 | +4.167% | 317,119 | +105.789% | |
| 2026-02-17 | 17.75 | 18.57 | 17.65 | 18.24 | +2.761% | 174,621 | +114.364% | |
| 2026-02-13 | 17.72 | 18.29 | 17.68 | 17.75 | +3.923% | 211,470 | +120.282% | |
| 2026-02-12 | 16.96 | 17.16 | 16.59 | 17.08 | -2.511% | 97,900 | +128.923% | |
| 2026-02-11 | 16.42 | 17.55 | 16.08 | 17.52 | -2.013% | 298,258 | +123.174% | |
| 2026-02-10 | 18.21 | 19.12 | 17.81 | 17.88 | -0.168% | 97,723 | +118.680% | |
| 2026-02-09 | 17.61 | 17.91 | 17.29 | 17.91 | +1.416% | 89,266 | +118.314% | |
| 2026-02-06 | 17.69 | 17.69 | 17.04 | 17.66 | +0.455% | 104,269 | +121.404% | |
| 2026-02-05 | 18.09 | 18.57 | 17.25 | 17.58 | -5.331% | 129,632 | +122.412% | |
| 2026-02-04 | 18.56 | 18.74 | 18.03 | 18.57 | +1.254% | 188,764 | +110.555% | |
| 2026-02-03 | 18.47 | 19.09 | 17.98 | 18.34 | -0.918% | 132,562 | +113.195% | |
| 2026-02-02 | 18.54 | 19.45 | 18.06 | 18.51 | -2.063% | 199,697 | +111.237% | |
| 2026-01-30 | 19.56 | 19.68 | 18.67 | 18.90 | -4.834% | 235,169 | +106.878% | |
| 2026-01-29 | 19.46 | 20.20 | 19.46 | 19.86 | +0.050% | 186,150 | +96.878% | |
| 2026-01-28 | 19.89 | 20.02 | 19.13 | 19.85 | +0.101% | 362,322 | +96.977% | |
| 2026-01-27 | 20.95 | 21.85 | 19.73 | 19.83 | -4.572% | 129,351 | +97.176% | |
| 2026-01-26 | 21.34 | 21.34 | 20.25 | 20.78 | -0.288% | 322,693 | +88.162% | |
| 2026-01-23 | 21.55 | 21.57 | 20.30 | 20.84 | -5.914% | 191,961 | +87.620% | |
| 2026-01-22 | 21.53 | 23.38 | 21.43 | 22.15 | +1.559% | 270,483 | +76.524% | |
| 2026-01-21 | 19.30 | 21.87 | 19.30 | 21.81 | +13.594% | 421,510 | +79.276% | |
| 2026-01-20 | 18.65 | 19.20 | 18.65 | 19.20 | +2.019% | 367,554 | +103.646% | |
| 2026-01-16 | 18.80 | 19.00 | 18.46 | 18.82 | +4.498% | 162,080 | +107.758% | |
| 2026-01-15 | 18.40 | 18.54 | 17.92 | 18.01 | -3.120% | 127,383 | +117.102% | |
| 2026-01-14 | 18.31 | 19.16 | 18.29 | 18.59 | +1.640% | 216,736 | +110.328% | |
| 2026-01-13 | 16.33 | 18.36 | 16.33 | 18.29 | +12.346% | 286,732 | +113.778% | |
| 2026-01-12 | 16.35 | 16.43 | 15.55 | 16.28 | +0.123% | 127,678 | +140.172% | |
| 2026-01-09 | 16.37 | 16.73 | 16.21 | 16.26 | +0.743% | 64,133 | +140.467% | |
| 2026-01-08 | 16.83 | 16.83 | 16.12 | 16.14 | -5.944% | 72,750 | +142.255% | |
| 2026-01-07 | 16.55 | 17.68 | 16.50 | 17.16 | +0.882% | 98,745 | +127.855% | |
| 2026-01-06 | 15.62 | 17.28 | 15.62 | 17.01 | +9.601% | 147,839 | +129.865% | |
| 2026-01-05 | 15.26 | 15.74 | 15.26 | 15.52 | +2.850% | 137,249 | +151.933% | |
| 2026-01-02 | 14.74 | 15.26 | 14.74 | 15.09 | +2.653% | 65,808 | +159.112% | |
| 2025-12-31 | 15.11 | 15.11 | 14.48 | 14.70 | -2.842% | 162,032 | +165.986% | |
| 2025-12-30 | 15.51 | 15.51 | 15.07 | 15.13 | -1.944% | 136,161 | +158.427% | |
| 2025-12-29 | 15.31 | 15.48 | 15.29 | 15.43 | -0.452% | 126,649 | +153.402% | |
| 2025-12-26 | 16.03 | 16.04 | 15.42 | 15.50 | -6.061% | 137,842 | +152.258% | |
| 2025-12-24 | 16.31 | 16.50 | 16.31 | 16.50 | +1.041% | 107,000 | +136.970% | |
| 2025-12-23 | 17.28 | 17.32 | 16.25 | 16.33 | -5.716% | 94,719 | +139.437% | |
| 2025-12-22 | 16.81 | 17.81 | 16.75 | 17.32 | +2.425% | 367,498 | +125.751% | |
| 2025-12-19 | 15.84 | 17.07 | 15.84 | 16.91 | +6.958% | 108,420 | +131.224% | |
| 2025-12-18 | 15.90 | 16.25 | 15.80 | 15.81 | -1.649% | 72,936 | +147.312% | |
| 2025-12-17 | 15.87 | 16.37 | 15.86 | 16.07 | +1.420% | 89,374 | +143.235% | |
| 2025-12-16 | 15.79 | 15.85 | 15.52 | 15.85 | +0.380% | 114,490 | +146.688% | |
| 2025-12-15 | 15.55 | 15.91 | 15.35 | 15.79 | +1.024% | 100,672 | +147.625% | |
| 2025-12-12 | 15.64 | 15.95 | 15.59 | 15.63 | -0.446% | 69,532 | +150.160% | |
| 2025-12-11 | 15.50 | 15.71 | 15.50 | 15.70 | -0.064% | 61,976 | +149.045% | |
| 2025-12-10 | 15.47 | 15.75 | 15.46 | 15.71 | +1.094% | 67,458 | +148.886% | |
| 2025-12-09 | 15.30 | 15.55 | 15.11 | 15.54 | +1.040% | 77,146 | +151.609% | |
| 2025-12-08 | 15.10 | 15.38 | 15.07 | 15.38 | +0.720% | 74,376 | +154.226% | |
| 2025-12-05 | 14.67 | 15.27 | 14.67 | 15.27 | +4.303% | 141,756 | +156.058% | |
| 2025-12-04 | 14.48 | 14.76 | 14.30 | 14.64 | -0.813% | 96,381 | +167.077% | |
| 2025-12-03 | 14.19 | 14.76 | 14.19 | 14.76 | +3.797% | 95,441 | +164.905% | |
| 2025-12-02 | 14.26 | 14.50 | 14.16 | 14.22 | -0.070% | 154,558 | +174.965% | |
| 2025-12-01 | 14.62 | 14.76 | 14.20 | 14.23 | -5.762% | 338,828 | +174.772% | 1-for-10 split |
| 2025-11-28 | 14.60 | 15.10 | 14.60 | 15.10 | +1.342% | 80,681 | +158.940% | |
| 2025-11-26 | 14.80 | 15.00 | 14.70 | 14.90 | +0.676% | 223,562 | +162.416% | |
| 2025-11-25 | 14.50 | 14.80 | 14.46 | 14.80 | +2.069% | 154,738 | +164.189% | |
| 2025-11-24 | 14.40 | 14.70 | 14.30 | 14.50 | 0.000% | 210,755 | +169.655% | |
| 2025-11-21 | 13.70 | 14.50 | 13.64 | 14.50 | +6.618% | 345,443 | +169.655% | |
| 2025-11-20 | 14.80 | 15.00 | 13.60 | 13.60 | -8.108% | 204,667 | +187.500% | |
| 2025-11-19 | 15.20 | 15.30 | 14.70 | 14.80 | -2.632% | 144,839 | +164.189% | |
| 2025-11-18 | 15.00 | 15.30 | 14.60 | 15.20 | +0.662% | 128,660 | +157.237% | |
| 2025-11-17 | 15.00 | 15.40 | 14.90 | 15.10 | 0.000% | 183,884 | +158.940% | |
| 2025-11-14 | 14.90 | 15.20 | 14.80 | 15.10 | 0.000% | 136,202 | +158.940% | |
| 2025-11-13 | 15.60 | 15.70 | 15.10 | 15.10 | -5.625% | 96,605 | +158.940% | |
| 2025-11-12 | 15.80 | 16.10 | 15.80 | 16.00 | 0.000% | 134,730 | +144.375% | |
| 2025-11-11 | 15.30 | 16.00 | 15.30 | 16.00 | +3.896% | 99,900 | +144.375% | |
| 2025-11-10 | 15.30 | 15.50 | 14.90 | 15.40 | +1.316% | 141,167 | +153.896% | |
| 2025-11-07 | 14.90 | 15.30 | 14.70 | 15.20 | +0.662% | 145,789 | +157.237% | |
| 2025-11-06 | 15.50 | 15.80 | 14.80 | 15.10 | +2.027% | 233,064 | +158.940% | |
| 2025-11-05 | 15.20 | 15.20 | 14.80 | 14.80 | -1.333% | 130,779 | +164.189% | |
| 2025-11-04 | 15.70 | 15.80 | 14.90 | 15.00 | -4.459% | 235,977 | +160.667% | |
| 2025-11-03 | 16.60 | 16.60 | 15.50 | 15.70 | -5.988% | 263,465 | +149.045% | |
| 2025-10-31 | 17.10 | 17.10 | 16.60 | 16.70 | -2.339% | 174,968 | +134.132% | |
| 2025-10-30 | 15.50 | 17.60 | 15.20 | 17.10 | +8.228% | 438,066 | +128.655% | |
| 2025-10-29 | 16.20 | 16.30 | 15.60 | 15.80 | -1.863% | 243,294 | +147.468% | |
| 2025-10-28 | 16.80 | 16.90 | 16.00 | 16.10 | -3.593% | 174,842 | +142.857% | |
| 2025-10-27 | 16.80 | 17.00 | 16.70 | 16.70 | 0.000% | 182,007 | +134.132% | |
| 2025-10-24 | 16.60 | 16.80 | 16.40 | 16.70 | +1.212% | 282,164 | +134.132% | |
| 2025-10-23 | 16.20 | 16.70 | 16.15 | 16.50 | -2.367% | 197,848 | +136.970% | |
| 2025-10-22 | 17.20 | 17.20 | 16.60 | 16.90 | -1.744% | 133,809 | +131.361% | |
| 2025-10-21 | 17.10 | 17.20 | 16.80 | 17.20 | +1.775% | 90,287 | +127.326% | |
| 2025-10-20 | 16.60 | 17.40 | 16.54 | 16.90 | +3.049% | 279,190 | +131.361% | |
| 2025-10-17 | 16.70 | 16.86 | 16.20 | 16.40 | -2.959% | 187,033 | +138.415% | |
| 2025-10-16 | 17.30 | 17.53 | 16.90 | 16.90 | -2.874% | 245,238 | +131.361% | |
| 2025-10-15 | 16.80 | 17.50 | 16.80 | 17.40 | +4.819% | 153,035 | +124.713% | |
| 2025-10-14 | 16.70 | 16.90 | 16.51 | 16.60 | -1.775% | 123,676 | +135.542% | |
| 2025-10-13 | 17.00 | 17.50 | 16.80 | 16.90 | 0.000% | 218,655 | +131.361% | |
| 2025-10-10 | 17.40 | 17.60 | 16.60 | 16.90 | -2.312% | 351,614 | +131.361% | |
| 2025-10-09 | 17.60 | 17.70 | 17.20 | 17.30 | -6.989% | 126,708 | +126.012% | |
| 2025-10-08 | 18.30 | 19.30 | 18.30 | 18.60 | +1.639% | 224,806 | +110.215% | |
| 2025-10-07 | 18.40 | 18.50 | 18.00 | 18.30 | 0.000% | 132,748 | +113.661% | |
| 2025-10-06 | 18.80 | 18.85 | 18.30 | 18.30 | -2.139% | 156,256 | +113.661% | |
| 2025-10-03 | 18.80 | 19.00 | 18.50 | 18.70 | 0.000% | 114,904 | +109.091% | |
| 2025-10-02 | 18.40 | 18.70 | 18.00 | 18.70 | +2.747% | 112,106 | +109.091% | |
| 2025-10-01 | 17.70 | 18.70 | 17.70 | 18.20 | +2.825% | 106,704 | +114.835% | |
| 2025-09-30 | 17.30 | 17.70 | 17.10 | 17.70 | +1.143% | 121,838 | +120.904% | |
| 2025-09-29 | 17.10 | 17.57 | 17.01 | 17.50 | +2.941% | 99,179 | +123.429% | |
| 2025-09-26 | 17.10 | 17.20 | 16.70 | 17.00 | -0.585% | 93,300 | +130.000% | |
| 2025-09-25 | 17.60 | 17.70 | 17.00 | 17.10 | -3.933% | 101,631 | +128.655% | |
| 2025-09-24 | 17.90 | 18.00 | 17.70 | 17.80 | 0.000% | 72,405 | +119.663% | |
| 2025-09-23 | 18.30 | 18.40 | 17.70 | 17.80 | -1.657% | 112,933 | +119.663% | |
| 2025-09-22 | 17.40 | 18.50 | 17.31 | 18.10 | +3.429% | 185,674 | +116.022% | |
| 2025-09-19 | 17.50 | 17.55 | 17.15 | 17.50 | +0.575% | 88,437 | +123.429% | |
| 2025-09-18 | 17.50 | 17.77 | 17.40 | 17.40 | +0.578% | 157,627 | +124.713% | |
| 2025-09-17 | 17.10 | 17.60 | 16.85 | 17.30 | +1.170% | 179,260 | +126.012% | |
| 2025-09-16 | 16.80 | 17.60 | 16.79 | 17.10 | +3.012% | 158,969 | +128.655% | |
| 2025-09-15 | 16.50 | 16.70 | 16.40 | 16.60 | +0.606% | 202,552 | +135.542% | |
| 2025-09-12 | 17.50 | 17.70 | 16.30 | 16.50 | -6.250% | 579,529 | +136.970% | |
| 2025-09-11 | 17.10 | 17.79 | 17.10 | 17.60 | -1.124% | 208,343 | +122.159% | |
| 2025-09-10 | 18.00 | 18.30 | 17.70 | 17.80 | 0.000% | 262,353 | +119.663% | |
| 2025-09-09 | 18.20 | 18.30 | 17.70 | 17.80 | -1.111% | 157,676 | +119.663% | |
| 2025-09-08 | 18.10 | 18.10 | 17.30 | 18.00 | -0.552% | 202,885 | +117.222% | |
| 2025-09-05 | 17.70 | 18.25 | 17.70 | 18.10 | +2.260% | 1,958,671 | +116.022% | |
| 2025-09-04 | 17.40 | 17.70 | 17.00 | 17.70 | +1.724% | 115,087 | +120.904% | |
| 2025-09-03 | 17.60 | 17.90 | 17.30 | 17.40 | -0.571% | 108,383 | +124.713% | |
| 2025-09-02 | 17.30 | 17.60 | 17.00 | 17.50 | +0.575% | 135,211 | +123.429% | |
| 2025-08-29 | 17.60 | 17.69 | 17.30 | 17.40 | -1.136% | 93,177 | +124.713% | |
| 2025-08-28 | 18.10 | 18.18 | 17.50 | 17.60 | -2.762% | 99,230 | +122.159% | |
| 2025-08-27 | 17.80 | 18.40 | 17.55 | 18.10 | +1.685% | 221,545 | +116.022% | |
| 2025-08-26 | 18.30 | 18.40 | 17.50 | 17.80 | -2.732% | 254,250 | +119.663% | |
| 2025-08-25 | 19.30 | 19.40 | 18.30 | 18.30 | -5.181% | 196,183 | +113.661% | |
| 2025-08-22 | 18.80 | 19.70 | 18.80 | 19.30 | +3.209% | 98,329 | +102.591% | |
| 2025-08-21 | 19.10 | 19.10 | 18.60 | 18.70 | -2.094% | 141,821 | +109.091% | |
| 2025-08-20 | 19.60 | 19.80 | 19.00 | 19.10 | -3.535% | 157,973 | +104.712% | |
| 2025-08-19 | 19.90 | 20.00 | 19.60 | 19.80 | 0.000% | 193,046 | +97.475% | |
| 2025-08-18 | 19.70 | 20.20 | 19.70 | 19.80 | 0.000% | 284,563 | +97.475% | |
| 2025-08-15 | 19.30 | 20.10 | 19.30 | 19.80 | +2.591% | 331,893 | +97.475% | |
| 2025-08-14 | 19.20 | 19.40 | 18.70 | 19.30 | -5.392% | 362,310 | +102.591% | |
| 2025-08-13 | 19.80 | 20.40 | 19.70 | 20.40 | +4.082% | 437,698 | +91.667% | |
| 2025-08-12 | 19.60 | 20.00 | 19.30 | 19.60 | +0.513% | 374,644 | +99.490% | |
| 2025-08-11 | 20.00 | 20.20 | 19.30 | 19.50 | -2.010% | 447,294 | +100.513% | |
| 2025-08-08 | 20.00 | 20.25 | 19.70 | 19.90 | -0.500% | 265,872 | +96.482% | |
| 2025-08-07 | 20.30 | 20.35 | 19.80 | 20.00 | -0.498% | 195,010 | +95.500% | |
| 2025-08-06 | 20.50 | 20.70 | 19.90 | 20.10 | -2.899% | 296,083 | +94.527% | |
| 2025-08-05 | 20.80 | 20.89 | 20.50 | 20.70 | 0.000% | 1,677,302 | +88.889% | |
| 2025-08-04 | 21.00 | 21.20 | 20.40 | 20.70 | +0.485% | 262,821 | +88.889% | |
| 2025-08-01 | 20.70 | 20.80 | 19.90 | 20.60 | -6.787% | 501,286 | +89.806% | |
| 2025-07-31 | 23.50 | 23.70 | 21.80 | 22.10 | -7.143% | 412,175 | +76.923% | |
| 2025-07-30 | 24.50 | 24.60 | 23.70 | 23.80 | -1.653% | 245,114 | +64.286% | |
| 2025-07-29 | 25.00 | 25.00 | 23.70 | 24.20 | -3.200% | 302,783 | +61.570% | |
| 2025-07-28 | 25.20 | 25.45 | 24.90 | 25.00 | -0.794% | 154,691 | +56.400% | |
| 2025-07-25 | 25.10 | 25.30 | 24.60 | 25.20 | +0.800% | 156,198 | +55.159% | |
| 2025-07-24 | 25.70 | 25.80 | 24.90 | 25.00 | -1.961% | 165,703 | +56.400% | |
| 2025-07-23 | 25.10 | 25.90 | 25.10 | 25.50 | +3.239% | 507,587 | +53.333% | |
| 2025-07-22 | 23.70 | 24.80 | 23.60 | 24.70 | +5.106% | 418,961 | +58.300% | |
| 2025-07-21 | 24.00 | 24.30 | 23.45 | 23.50 | -1.261% | 542,814 | +66.383% | |
| 2025-07-18 | 24.50 | 24.58 | 23.50 | 23.80 | -1.653% | 338,376 | +64.286% | |
| 2025-07-17 | 24.40 | 24.70 | 24.11 | 24.20 | -7.985% | 377,323 | +61.570% | |
| 2025-07-16 | 26.10 | 26.40 | 25.80 | 26.30 | +1.938% | 752,664 | +48.669% | |
| 2025-07-15 | 27.20 | 27.20 | 25.70 | 25.80 | -4.089% | 667,154 | +51.550% | |
| 2025-07-14 | 27.20 | 27.20 | 26.50 | 26.90 | -1.465% | 577,758 | +45.353% | |
| 2025-07-11 | 27.50 | 27.50 | 26.90 | 27.30 | -0.727% | 299,305 | +43.223% | |
| 2025-07-10 | 27.10 | 27.50 | 26.61 | 27.50 | +4.167% | 237,747 | +42.182% | |
| 2025-07-09 | 26.40 | 26.80 | 26.00 | 26.40 | +0.763% | 153,045 | +48.106% | |
| 2025-07-08 | 25.10 | 26.90 | 25.00 | 26.20 | +5.221% | 382,690 | +49.237% | |
| 2025-07-07 | 25.10 | 25.39 | 24.66 | 24.90 | -0.797% | 165,788 | +57.028% | |
| 2025-07-03 | 25.20 | 25.40 | 25.00 | 25.10 | +0.803% | 114,012 | +55.777% | |
| 2025-07-02 | 24.30 | 25.20 | 24.10 | 24.90 | +2.893% | 156,870 | +57.028% | |
| 2025-07-01 | 23.50 | 24.80 | 22.95 | 24.20 | +2.979% | 213,964 | +61.570% | |
| 2025-06-30 | 23.90 | 24.15 | 23.30 | 23.50 | +2.174% | 156,220 | +66.383% | |
| 2025-06-27 | 23.60 | 23.70 | 22.90 | 23.00 | -2.128% | 177,340 | +70.000% | |
| 2025-06-26 | 23.20 | 23.70 | 23.20 | 23.50 | +1.732% | 131,386 | +66.383% | |
| 2025-06-25 | 23.00 | 23.20 | 22.80 | 23.10 | -0.431% | 149,468 | +69.264% | |
| 2025-06-24 | 22.70 | 23.30 | 22.60 | 23.20 | +3.111% | 227,217 | +68.534% | |
| 2025-06-23 | 22.30 | 22.60 | 22.00 | 22.50 | 0.000% | 367,855 | +73.778% | |
| 2025-06-20 | 22.50 | 22.50 | 22.10 | 22.50 | -5.858% | 287,549 | +73.778% | |
| 2025-06-18 | 24.30 | 24.30 | 23.70 | 23.90 | -1.240% | 606,056 | +63.598% | |
| 2025-06-17 | 24.20 | 24.75 | 24.00 | 24.20 | -0.412% | 166,374 | +61.570% | |
| 2025-06-16 | 24.80 | 24.90 | 23.93 | 24.30 | -1.619% | 142,432 | +60.905% | |
| 2025-06-13 | 24.70 | 25.30 | 24.50 | 24.70 | -1.594% | 113,672 | +58.300% | |
| 2025-06-12 | 25.20 | 25.50 | 24.80 | 25.10 | -0.397% | 74,826 | +55.777% | |
| 2025-06-11 | 25.30 | 25.60 | 25.20 | 25.20 | 0.000% | 60,822 | +55.159% | |
| 2025-06-10 | 25.20 | 25.40 | 25.00 | 25.20 | -0.395% | 61,800 | +55.159% | |
| 2025-06-09 | 25.00 | 25.88 | 25.00 | 25.30 | +1.606% | 98,419 | +54.545% | |
| 2025-06-06 | 24.20 | 25.00 | 24.08 | 24.90 | +3.750% | 82,821 | +57.028% | |
| 2025-06-05 | 24.90 | 24.90 | 23.70 | 24.00 | -2.439% | 101,587 | +62.917% | |
| 2025-06-04 | 25.20 | 25.20 | 24.50 | 24.60 | -1.205% | 96,174 | +58.943% | |
| 2025-06-03 | 24.50 | 25.20 | 24.00 | 24.90 | +2.469% | 117,456 | +57.028% | |
| 2025-06-02 | 24.10 | 24.60 | 23.90 | 24.30 | +1.250% | 141,873 | +60.905% | |
| 2025-05-30 | 24.00 | 24.10 | 23.20 | 24.00 | -0.826% | 172,819 | +62.917% | |
| 2025-05-29 | 23.50 | 24.40 | 23.30 | 24.20 | +3.419% | 152,840 | +61.570% | |
| 2025-05-28 | 24.00 | 24.00 | 23.40 | 23.40 | -2.092% | 185,681 | +67.094% | |
| 2025-05-27 | 24.10 | 24.60 | 23.59 | 23.90 | +1.702% | 376,103 | +63.598% | |
| 2025-05-23 | 23.30 | 23.80 | 23.00 | 23.50 | -1.674% | 282,243 | +66.383% | |
| 2025-05-22 | 23.10 | 24.10 | 22.70 | 23.90 | -1.646% | 232,143 | +63.598% | |
| 2025-05-21 | 25.90 | 26.10 | 24.27 | 24.30 | -6.538% | 277,179 | +60.905% | |
| 2025-05-20 | 25.30 | 27.35 | 24.91 | 26.00 | +4.418% | 383,418 | +50.385% | |
| 2025-05-19 | 24.20 | 25.20 | 24.10 | 24.90 | +5.063% | 385,205 | +57.028% | |
| 2025-05-16 | 23.20 | 24.20 | 22.91 | 23.70 | +3.493% | 270,805 | +64.979% | |
| 2025-05-15 | 23.40 | 23.40 | 22.50 | 22.90 | -1.717% | 172,689 | +70.742% | |
| 2025-05-14 | 24.50 | 24.50 | 23.20 | 23.30 | -4.115% | 148,012 | +67.811% | |
| 2025-05-13 | 24.40 | 24.50 | 24.00 | 24.30 | +0.413% | 102,719 | +60.905% | |
| 2025-05-12 | 23.90 | 24.58 | 23.80 | 24.20 | +3.863% | 157,876 | +61.570% | |
| 2025-05-09 | 23.50 | 24.00 | 23.30 | 23.30 | +0.431% | 125,875 | +67.811% | |
| 2025-05-08 | 23.30 | 23.70 | 22.91 | 23.20 | +0.433% | 83,490 | +68.534% | |
| 2025-05-07 | 23.90 | 23.90 | 22.90 | 23.10 | -2.532% | 102,973 | +69.264% | |
| 2025-05-06 | 25.80 | 25.90 | 23.40 | 23.70 | -9.195% | 193,723 | +64.979% | |
| 2025-05-05 | 26.10 | 26.41 | 25.70 | 26.10 | +0.772% | 57,952 | +49.808% | |
| 2025-05-02 | 26.00 | 26.10 | 25.60 | 25.90 | +2.372% | 64,792 | +50.965% | |
| 2025-05-01 | 25.70 | 26.10 | 24.55 | 25.30 | -3.802% | 190,729 | +54.545% | |
| 2025-04-30 | 25.60 | 26.30 | 25.30 | 26.30 | +1.938% | 78,845 | +48.669% | |
| 2025-04-29 | 25.60 | 25.89 | 25.30 | 25.80 | +1.575% | 89,780 | +51.550% | |
| 2025-04-28 | 25.20 | 26.10 | 25.10 | 25.40 | +0.794% | 95,963 | +53.937% | |
| 2025-04-25 | 25.30 | 25.70 | 24.90 | 25.20 | -1.563% | 165,905 | +55.159% | |
| 2025-04-24 | 25.30 | 25.60 | 24.90 | 25.60 | -2.662% | 112,373 | +52.734% | |
| 2025-04-23 | 26.50 | 27.10 | 26.20 | 26.30 | +1.938% | 186,939 | +48.669% | |
| 2025-04-22 | 25.70 | 25.90 | 25.30 | 25.80 | +1.575% | 146,766 | +51.550% | |
| 2025-04-21 | 24.60 | 25.45 | 23.89 | 25.40 | +1.600% | 305,486 | +53.937% | |
| 2025-04-17 | 25.70 | 25.70 | 24.70 | 25.00 | -1.186% | 89,100 | +56.400% | |
| 2025-04-16 | 25.80 | 26.10 | 25.00 | 25.30 | -3.435% | 67,930 | +54.545% | |
| 2025-04-15 | 26.50 | 26.75 | 25.60 | 26.20 | -1.132% | 61,741 | +49.237% | |
| 2025-04-14 | 26.50 | 26.60 | 26.01 | 26.50 | 0.000% | 58,433 | +47.547% |