MVRL
ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN
stockNYSEETF
At CloseOct 2, 2026 11:35:29 AM EDT
9.67USD+0.143%(+0.01)317
MVRL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.06 | 10.06 | 9.6562 | 9.6562 | -2.166% | 4,350 | 0.000% |
| 2026-10-01 | 10.04 | 10.04 | 9.7200 | 9.8700 | -2.152% | 4,253 | -2.166% |
| 2026-09-30 | 10.55 | 10.55 | 10.0871 | 10.0871 | -3.438% | 2,254 | -4.272% |
| 2026-09-29 | 10.52 | 10.52 | 10.3100 | 10.4462 | +0.678% | 1,170 | -7.563% |
| 2026-09-28 | 10.50 | 10.50 | 10.3600 | 10.3759 | -2.630% | 1,732 | -6.936% |
| 2026-09-25 | 10.49 | 10.66 | 10.4800 | 10.6562 | -0.074% | 4,599 | -9.384% |
| 2026-09-24 | 11.00 | 11.00 | 10.6641 | 10.6641 | -3.176% | 8,736 | -9.451% |
| 2026-09-23 | 11.45 | 11.45 | 11.0000 | 11.0139 | -4.848% | 7,181 | -12.327% |
| 2026-09-22 | 11.40 | 11.58 | 11.4000 | 11.5751 | +1.893% | 2,341 | -16.578% |
| 2026-09-21 | 11.24 | 11.38 | 11.2400 | 11.3600 | +0.263% | 1,959 | -14.998% |
| 2026-09-18 | 11.36 | 11.40 | 11.3302 | 11.3302 | -1.613% | 4,046 | -14.775% |
| 2026-09-17 | 11.55 | 11.57 | 11.5000 | 11.5159 | +0.827% | 1,532 | -16.149% |
| 2026-09-16 | 11.61 | 11.61 | 11.3900 | 11.4214 | -1.090% | 1,585 | -15.455% |
| 2026-09-15 | 11.79 | 11.83 | 11.5450 | 11.5473 | -2.310% | 6,956 | -16.377% |
| 2026-09-14 | 12.00 | 12.05 | 11.7200 | 11.8204 | -2.366% | 4,491 | -18.309% |
| 2026-09-11 | 12.21 | 12.21 | 11.7800 | 12.1068 | -0.478% | 7,600 | -20.242% |
| 2026-09-10 | 12.55 | 12.55 | 12.1650 | 12.1650 | -3.704% | 3,394 | -20.623% |
| 2026-09-09 | 12.71 | 12.71 | 12.6300 | 12.6329 | -1.591% | 1,335 | -23.563% |
| 2026-09-08 | 12.91 | 12.91 | 12.8371 | 12.8371 | -1.097% | 1,230 | -24.779% |
| 2026-09-04 | 13.01 | 13.01 | 12.9795 | 12.9795 | +0.748% | 1,058 | -25.604% |
| 2026-09-03 | 12.75 | 12.90 | 12.7500 | 12.8831 | +0.855% | 655 | -25.048% |
| 2026-09-02 | 12.78 | 12.78 | 12.5000 | 12.7739 | +0.750% | 5,554 | -24.407% |
| 2026-09-01 | 12.79 | 12.80 | 12.6700 | 12.6788 | -1.631% | 4,088 | -23.840% |
| 2026-08-31 | 12.81 | 12.89 | 12.8100 | 12.8890 | -0.567% | 1,782 | -25.082% |
| 2026-08-28 | 12.99 | 13.02 | 12.7400 | 12.9625 | -0.330% | 4,603 | -25.507% |
| 2026-08-27 | 13.01 | 13.04 | 13.0054 | 13.0054 | +0.747% | 5,293 | -25.752% |
| 2026-08-26 | 12.91 | 12.91 | 12.9090 | 12.9090 | -1.554% | 26 | -25.198% |
| 2026-08-25 | 13.08 | 13.11 | 12.9900 | 13.1128 | -0.643% | 1,356 | -26.361% |
| 2026-08-24 | 13.20 | 13.20 | 13.1976 | 13.1976 | +0.169% | 367 | -26.834% |
| 2026-08-21 | 13.23 | 13.28 | 13.1753 | 13.1753 | -0.230% | 8,179 | -26.710% |
| 2026-08-20 | 13.18 | 13.21 | 13.1100 | 13.2057 | -1.597% | 915 | -26.879% |
| 2026-08-19 | 13.34 | 13.42 | 13.3355 | 13.4200 | +2.007% | 598 | -28.046% |
| 2026-08-18 | 13.15 | 13.16 | 13.1550 | 13.1560 | -0.360% | 194 | -26.602% |
| 2026-08-17 | 13.17 | 13.22 | 13.1700 | 13.2035 | -0.475% | 2,353 | -26.866% |
| 2026-08-14 | 13.30 | 13.30 | 13.2665 | 13.2665 | -0.214% | 382 | -27.214% |
| 2026-08-13 | 12.97 | 13.29 | 12.9700 | 13.2949 | +0.978% | 1,335 | -27.369% |
| 2026-08-12 | 13.24 | 13.24 | 13.1662 | 13.1662 | -1.058% | 1,699 | -26.659% |
| 2026-08-11 | 13.24 | 13.36 | 13.2400 | 13.3070 | +1.538% | 474 | -27.435% |
| 2026-08-10 | 13.52 | 13.52 | 12.9899 | 13.1054 | -1.061% | 2,930 | -26.319% |
| 2026-08-07 | 12.63 | 13.43 | 12.6300 | 13.2459 | +2.995% | 7,419 | -27.100% |
| 2026-08-06 | 12.70 | 12.94 | 12.7001 | 12.8607 | -0.415% | 5,373 | -24.917% |
| 2026-08-05 | 12.80 | 12.96 | 12.5500 | 12.9143 | -1.191% | 41,621 | -25.229% |
| 2026-08-04 | 12.95 | 13.07 | 12.9500 | 13.0700 | +0.298% | 1,674 | -26.119% |
| 2026-08-03 | 13.25 | 13.25 | 13.0300 | 13.0312 | +1.071% | 4,699 | -25.899% |
| 2026-07-31 | 12.84 | 13.25 | 12.7100 | 12.8931 | -1.356% | 6,480 | -25.106% |
| 2026-07-30 | 13.13 | 13.13 | 13.0703 | 13.0703 | -1.027% | 385 | -26.121% |
| 2026-07-29 | 13.32 | 13.38 | 13.1700 | 13.2059 | -1.250% | 2,967 | -26.880% |
| 2026-07-28 | 13.33 | 13.37 | 13.2304 | 13.3731 | +2.359% | 4,967 | -27.794% |
| 2026-07-27 | 12.91 | 13.13 | 12.9100 | 13.0649 | +0.844% | 7,173 | -26.091% |
| 2026-07-24 | 13.53 | 13.53 | 12.9556 | 12.9556 | +0.940% | 6,443 | -25.467% |
| 2026-07-23 | 13.14 | 13.14 | 12.7650 | 12.8350 | -2.282% | 4,812 | -24.767% |
| 2026-07-22 | 13.35 | 13.35 | 13.0800 | 13.1347 | -4.231% | 2,411 | -26.483% |
| 2026-07-21 | 13.30 | 13.71 | 13.2600 | 13.7150 | +3.772% | 10,931 | -29.594% |
| 2026-07-20 | 13.45 | 13.54 | 13.2165 | 13.2165 | -2.818% | 3,108 | -26.938% |
| 2026-07-17 | 14.19 | 14.19 | 13.5997 | 13.5997 | -1.772% | 9,287 | -28.997% |
| 2026-07-16 | 13.63 | 13.91 | 13.5201 | 13.8450 | +1.441% | 2,093 | -30.255% |
| 2026-07-15 | 13.83 | 14.19 | 13.6483 | 13.6483 | -1.669% | 4,325 | -29.250% |
| 2026-07-14 | 12.99 | 13.88 | 12.9900 | 13.8800 | +1.897% | 3,834 | -30.431% |
| 2026-07-13 | 13.81 | 13.81 | 13.5900 | 13.6216 | -1.832% | 3,604 | -29.111% |
| 2026-07-10 | 14.48 | 14.48 | 13.8500 | 13.8758 | +0.969% | 810 | -30.410% |
| 2026-07-09 | 13.73 | 13.88 | 13.5799 | 13.7427 | +1.140% | 831 | -29.736% |
| 2026-07-08 | 13.80 | 13.80 | 13.5300 | 13.5878 | -1.345% | 1,836 | -28.935% |
| 2026-07-07 | 14.01 | 14.20 | 13.7600 | 13.7730 | -0.904% | 8,664 | -29.890% |
| 2026-07-06 | 13.81 | 13.90 | 13.5200 | 13.8986 | +1.166% | 2,138 | -30.524% |
| 2026-07-02 | 13.81 | 13.81 | 13.7200 | 13.7384 | +0.050% | 605 | -29.714% |
| 2026-07-01 | 13.87 | 13.96 | 13.7315 | 13.7315 | -0.942% | 2,385 | -29.678% |
| 2026-06-30 | 13.74 | 14.02 | 13.4000 | 13.8621 | +2.885% | 4,751 | -30.341% |
| 2026-06-29 | 13.30 | 13.71 | 13.3000 | 13.4734 | -1.547% | 12,750 | -28.331% |
| 2026-06-26 | 13.47 | 13.70 | 13.4700 | 13.6851 | +2.195% | 1,059 | -29.440% |
| 2026-06-25 | 13.50 | 13.54 | 13.3100 | 13.3911 | +0.513% | 7,905 | -27.891% |
| 2026-06-24 | 13.43 | 13.55 | 13.3228 | 13.3228 | +0.497% | 11,647 | -27.521% |
| 2026-06-23 | 12.80 | 13.26 | 12.7989 | 13.2569 | +1.208% | 12,298 | -27.161% |
| 2026-06-22 | 12.92 | 13.23 | 12.9200 | 13.0987 | -0.992% | 5,632 | -26.281% |
| 2026-06-18 | 13.48 | 13.49 | 13.1000 | 13.2299 | +0.992% | 10,244 | -27.012% |
| 2026-06-17 | 13.50 | 13.50 | 13.1000 | 13.1000 | -2.931% | 5,466 | -26.289% |
| 2026-06-16 | 13.62 | 13.62 | 13.3000 | 13.4956 | +1.476% | 10,417 | -28.449% |
| 2026-06-15 | 13.53 | 13.59 | 13.2200 | 13.2993 | +0.048% | 2,438 | -27.393% |
| 2026-06-12 | 13.20 | 13.37 | 13.1900 | 13.2929 | -0.428% | 3,633 | -27.358% |
| 2026-06-11 | 13.29 | 13.45 | 13.2800 | 13.3500 | +0.838% | 5,788 | -27.669% |
| 2026-06-10 | 13.39 | 13.40 | 13.2391 | 13.2391 | -0.710% | 1,913 | -27.063% |
| 2026-06-09 | 13.15 | 13.41 | 13.1500 | 13.3338 | +2.932% | 6,361 | -27.581% |
| 2026-06-08 | 13.80 | 13.80 | 12.9200 | 12.9540 | -1.882% | 19,021 | -25.458% |
| 2026-06-05 | 13.25 | 13.25 | 13.0224 | 13.2025 | -0.864% | 3,383 | -26.861% |
| 2026-06-04 | 13.20 | 13.45 | 13.2000 | 13.3176 | +2.176% | 10,378 | -27.493% |
| 2026-06-03 | 13.90 | 13.90 | 13.0250 | 13.0340 | -2.094% | 6,106 | -25.915% |
| 2026-06-02 | 13.37 | 13.51 | 13.3128 | 13.3128 | +0.347% | 4,887 | -27.467% |
| 2026-06-01 | 14.42 | 14.42 | 13.2667 | 13.2667 | -0.250% | 10,691 | -27.215% |
| 2026-05-29 | 13.45 | 13.64 | 13.3000 | 13.3000 | -1.533% | 3,925 | -27.397% |
| 2026-05-28 | 13.60 | 13.85 | 13.4000 | 13.5071 | -0.687% | 3,701 | -28.510% |
| 2026-05-27 | 13.80 | 14.20 | 13.5400 | 13.6006 | +1.070% | 5,841 | -29.002% |
| 2026-05-26 | 13.34 | 13.46 | 13.3401 | 13.4566 | +1.588% | 4,143 | -28.242% |
| 2026-05-22 | 13.26 | 13.40 | 13.2400 | 13.2463 | -1.159% | 3,545 | -27.103% |
| 2026-05-21 | 13.22 | 13.50 | 13.1700 | 13.4016 | +0.659% | 3,122 | -27.947% |
| 2026-05-20 | 12.93 | 13.33 | 12.9300 | 13.3139 | +1.485% | 9,916 | -27.473% |
| 2026-05-19 | 13.20 | 13.20 | 13.1191 | 13.1191 | -1.958% | 2,904 | -26.396% |
| 2026-05-18 | 13.35 | 13.52 | 13.3500 | 13.3811 | +0.111% | 2,548 | -27.837% |
| 2026-05-15 | 13.55 | 13.55 | 13.3000 | 13.3663 | -1.938% | 2,026 | -27.757% |
| 2026-05-14 | 14.25 | 14.25 | 13.5700 | 13.6305 | -0.753% | 16,702 | -29.157% |
| 2026-05-13 | 13.70 | 13.75 | 13.7000 | 13.7339 | -6.157% | 1,475 | -29.691% |
| 2026-05-12 | 14.34 | 14.63 | 14.3400 | 14.6349 | +0.236% | 7,274 | -34.019% |
| 2026-05-11 | 14.78 | 14.88 | 14.5300 | 14.6004 | -1.406% | 22,727 | -33.863% |
| 2026-05-08 | 14.74 | 15.15 | 14.6485 | 14.8086 | +0.499% | 4,247 | -34.793% |
| 2026-05-07 | 14.87 | 14.93 | 14.7351 | 14.7351 | -1.005% | 12,501 | -34.468% |
| 2026-05-06 | 14.76 | 14.92 | 14.7601 | 14.8847 | +1.078% | 2,800 | -35.127% |
| 2026-05-05 | 14.72 | 14.77 | 14.7200 | 14.7260 | +0.478% | 329 | -34.428% |
| 2026-05-04 | 15.00 | 15.02 | 14.6559 | 14.6559 | -3.060% | 4,242 | -34.114% |
| 2026-05-01 | 14.97 | 15.14 | 14.9500 | 15.1186 | +0.982% | 1,562 | -36.130% |
| 2026-04-30 | 14.75 | 15.08 | 14.7500 | 14.9716 | +2.107% | 3,746 | -35.503% |
| 2026-04-29 | 14.79 | 14.79 | 14.4800 | 14.6626 | -2.479% | 6,894 | -34.144% |
| 2026-04-28 | 15.04 | 15.04 | 15.0353 | 15.0353 | +0.054% | 175 | -35.776% |
| 2026-04-27 | 15.00 | 15.03 | 15.0000 | 15.0272 | +0.365% | 733 | -35.742% |
| 2026-04-24 | 14.94 | 14.99 | 14.9350 | 14.9725 | +2.012% | 336 | -35.507% |
| 2026-04-23 | 14.72 | 14.75 | 14.5300 | 14.6772 | -0.637% | 5,367 | -34.210% |
| 2026-04-22 | 14.90 | 15.00 | 14.7500 | 14.7713 | +0.030% | 1,759 | -34.629% |
| 2026-04-21 | 14.71 | 14.90 | 14.7100 | 14.7668 | -0.157% | 2,714 | -34.609% |
| 2026-04-20 | 14.25 | 14.80 | 14.2498 | 14.7900 | -1.009% | 3,519 | -34.711% |
| 2026-04-17 | 14.90 | 14.94 | 14.6900 | 14.9408 | +3.649% | 8,481 | -35.370% |
| 2026-04-16 | 14.63 | 14.72 | 14.4148 | 14.4148 | -2.952% | 2,935 | -33.012% |
| 2026-04-15 | 14.62 | 14.90 | 14.5000 | 14.8532 | +1.413% | 6,584 | -34.989% |
| 2026-04-14 | 14.25 | 14.65 | 14.2500 | 14.6462 | +2.064% | 5,338 | -34.070% |
| 2026-04-13 | 13.16 | 14.41 | 13.1600 | 14.3500 | -0.172% | 2,709 | -32.709% |
| 2026-04-10 | 14.43 | 14.43 | 14.3747 | 14.3747 | +0.049% | 493 | -32.825% |
| 2026-04-09 | 14.12 | 14.37 | 14.1200 | 14.3676 | +1.666% | 4,990 | -32.792% |
| 2026-04-08 | 13.85 | 14.13 | 13.8500 | 14.1321 | +3.308% | 5,033 | -31.672% |
| 2026-04-07 | 13.85 | 13.85 | 13.6796 | 13.6796 | -1.378% | 459 | -29.412% |
| 2026-04-06 | 13.86 | 13.90 | 13.6300 | 13.8707 | +0.892% | 6,614 | -30.384% |
| 2026-04-02 | 13.80 | 13.80 | 13.2000 | 13.7481 | +1.379% | 698 | -29.763% |
| 2026-04-01 | 13.79 | 13.79 | 12.6800 | 13.5611 | -0.396% | 6,747 | -28.795% |
| 2026-03-31 | 12.71 | 13.62 | 12.7100 | 13.6150 | +4.292% | 3,412 | -29.077% |
| 2026-03-30 | 12.94 | 13.08 | 12.9300 | 13.0547 | +2.477% | 2,080 | -26.033% |
| 2026-03-27 | 12.96 | 12.96 | 12.7392 | 12.7392 | -2.894% | 1,947 | -24.201% |
| 2026-03-26 | 13.12 | 13.12 | 13.1188 | 13.1188 | -1.822% | 184 | -26.394% |
| 2026-03-25 | 13.38 | 13.48 | 13.3600 | 13.3623 | +2.526% | 2,003 | -27.735% |
| 2026-03-24 | 13.08 | 13.34 | 13.0331 | 13.0331 | -0.739% | 2,632 | -25.910% |
| 2026-03-23 | 13.10 | 13.13 | 13.1000 | 13.1301 | +3.673% | 400 | -26.458% |
| 2026-03-20 | 13.00 | 13.14 | 12.6649 | 12.6649 | -7.077% | 5,453 | -23.756% |
| 2026-03-19 | 13.58 | 13.63 | 13.5000 | 13.6295 | +0.747% | 2,548 | -29.152% |
| 2026-03-18 | 13.80 | 13.89 | 13.5285 | 13.5285 | -1.976% | 2,246 | -28.623% |
| 2026-03-17 | 13.71 | 13.80 | 13.5700 | 13.8012 | +1.230% | 12,266 | -30.034% |
| 2026-03-16 | 13.80 | 13.84 | 13.6300 | 13.6335 | +0.980% | 4,280 | -29.173% |
| 2026-03-13 | 13.99 | 14.00 | 13.4100 | 13.5012 | -2.688% | 11,250 | -28.479% |
| 2026-03-12 | 14.13 | 14.14 | 13.8400 | 13.8741 | +0.756% | 1,655 | -30.401% |
| 2026-03-11 | 14.28 | 14.30 | 13.7700 | 13.7700 | -4.135% | 2,253 | -29.875% |
| 2026-03-10 | 14.42 | 14.50 | 14.3640 | 14.3640 | +1.576% | 2,242 | -32.775% |
| 2026-03-09 | 13.63 | 14.14 | 13.2600 | 14.1411 | -1.014% | 8,982 | -31.715% |
| 2026-03-06 | 14.00 | 14.37 | 14.0000 | 14.2859 | -2.303% | 5,580 | -32.407% |
| 2026-03-05 | 14.62 | 14.84 | 14.5300 | 14.6226 | -0.598% | 4,807 | -33.964% |
| 2026-03-04 | 14.75 | 14.87 | 14.7105 | 14.7105 | +0.512% | 466 | -34.358% |
| 2026-03-03 | 14.64 | 14.77 | 14.5000 | 14.6356 | -1.848% | 8,509 | -34.023% |
| 2026-03-02 | 14.60 | 14.98 | 14.5940 | 14.9112 | +1.059% | 2,059 | -35.242% |
| 2026-02-27 | 14.92 | 14.92 | 14.7549 | 14.7549 | -0.388% | 5,409 | -34.556% |
| 2026-02-26 | 14.75 | 14.84 | 14.6400 | 14.8124 | +1.675% | 1,932 | -34.810% |
| 2026-02-25 | 14.49 | 14.70 | 14.3150 | 14.5684 | -0.025% | 7,853 | -33.718% |
| 2026-02-24 | 15.29 | 15.29 | 14.2200 | 14.5721 | +0.501% | 9,212 | -33.735% |
| 2026-02-23 | 14.90 | 14.90 | 14.4994 | 14.4994 | -2.163% | 2,563 | -33.403% |
| 2026-02-20 | 14.74 | 14.83 | 14.6100 | 14.8200 | +0.414% | 4,482 | -34.843% |
| 2026-02-19 | 14.90 | 14.90 | 14.6400 | 14.7589 | -0.528% | 2,195 | -34.574% |
| 2026-02-18 | 14.90 | 14.95 | 14.8300 | 14.8373 | -0.083% | 1,335 | -34.919% |
| 2026-02-17 | 14.86 | 15.11 | 14.6100 | 14.8496 | -0.879% | 13,095 | -34.973% |
| 2026-02-13 | 14.71 | 15.21 | 14.7100 | 14.9813 | +0.918% | 6,125 | -35.545% |
| 2026-02-12 | 15.50 | 15.50 | 14.8450 | 14.8450 | -3.731% | 24,158 | -34.953% |
| 2026-02-11 | 15.60 | 15.69 | 15.0185 | 15.4203 | +0.833% | 17,923 | -37.380% |
| 2026-02-10 | 15.27 | 15.56 | 15.1900 | 15.2929 | +0.404% | 9,463 | -36.858% |
| 2026-02-09 | 14.89 | 15.38 | 14.8900 | 15.2314 | -1.448% | 6,357 | -36.603% |
| 2026-02-06 | 15.61 | 15.78 | 15.3800 | 15.4552 | +0.228% | 13,140 | -37.521% |
| 2026-02-05 | 14.80 | 16.00 | 14.5700 | 15.4200 | -3.155% | 9,954 | -37.379% |
| 2026-02-04 | 15.51 | 16.20 | 15.5000 | 15.9224 | +2.215% | 2,674 | -39.355% |
| 2026-02-03 | 15.50 | 15.61 | 15.3600 | 15.5774 | -0.321% | 5,030 | -38.011% |
| 2026-02-02 | 15.38 | 15.63 | 15.3800 | 15.6275 | +1.060% | 5,657 | -38.210% |
| 2026-01-30 | 16.43 | 16.43 | 15.3700 | 15.4636 | -6.003% | 6,995 | -37.555% |
| 2026-01-29 | 16.51 | 16.57 | 16.2000 | 16.4512 | -0.207% | 11,469 | -41.304% |
| 2026-01-28 | 16.55 | 16.77 | 16.4854 | 16.4854 | -0.366% | 2,440 | -41.426% |
| 2026-01-27 | 16.50 | 16.55 | 16.5000 | 16.5460 | +2.005% | 405 | -41.640% |
| 2026-01-26 | 16.06 | 16.22 | 16.0110 | 16.2207 | -0.425% | 1,334 | -40.470% |
| 2026-01-23 | 16.23 | 16.50 | 16.1900 | 16.2900 | -0.139% | 6,102 | -40.723% |
| 2026-01-22 | 16.46 | 16.53 | 16.3127 | 16.3127 | +0.022% | 679 | -40.806% |
| 2026-01-21 | 16.13 | 16.31 | 15.9700 | 16.3091 | -1.628% | 3,752 | -40.793% |
| 2026-01-20 | 16.66 | 17.00 | 16.2200 | 16.5790 | -0.486% | 5,535 | -41.756% |
| 2026-01-16 | 16.47 | 16.66 | 16.4600 | 16.6600 | +2.472% | 1,624 | -42.040% |
| 2026-01-15 | 16.02 | 16.45 | 16.0200 | 16.2581 | +2.384% | 8,563 | -40.607% |
| 2026-01-14 | 15.59 | 15.88 | 15.5900 | 15.8796 | +2.089% | 6,380 | -39.191% |
| 2026-01-13 | 15.71 | 15.71 | 15.4000 | 15.5547 | -1.495% | 3,114 | -37.921% |
| 2026-01-12 | 15.55 | 15.79 | 15.5500 | 15.7908 | -0.115% | 595 | -38.849% |
| 2026-01-09 | 15.83 | 16.02 | 15.7600 | 15.8090 | +1.774% | 7,402 | -38.920% |
| 2026-01-08 | 15.51 | 15.65 | 15.4700 | 15.5334 | +1.907% | 14,223 | -37.836% |
| 2026-01-07 | 15.30 | 15.30 | 15.2400 | 15.2427 | -1.247% | 1,704 | -36.650% |
| 2026-01-06 | 15.29 | 15.44 | 15.2800 | 15.4351 | +2.355% | 6,739 | -37.440% |
| 2026-01-05 | 15.22 | 15.35 | 15.0800 | 15.0800 | -1.792% | 2,436 | -35.967% |
| 2026-01-02 | 15.04 | 15.39 | 15.0400 | 15.3552 | +2.441% | 1,082 | -37.114% |
| 2025-12-31 | 15.05 | 15.05 | 14.9400 | 14.9893 | +0.582% | 1,437 | -35.579% |
| 2025-12-30 | 14.94 | 15.03 | 14.8800 | 14.9026 | +0.085% | 7,847 | -35.205% |
| 2025-12-29 | 14.22 | 14.96 | 14.2200 | 14.8900 | +0.915% | 1,665 | -35.150% |
| 2025-12-26 | 13.97 | 15.07 | 13.9700 | 14.7550 | -2.544% | 15,265 | -34.556% |
| 2025-12-24 | 14.59 | 15.14 | 14.5900 | 15.1401 | +1.350% | 178 | -36.221% |
| 2025-12-23 | 15.10 | 15.11 | 14.9384 | 14.9384 | -1.013% | 2,905 | -35.360% |
| 2025-12-22 | 15.70 | 15.70 | 14.9500 | 15.0912 | +0.246% | 14,045 | -36.014% |
| 2025-12-19 | 15.14 | 15.14 | 15.0542 | 15.0542 | +0.280% | 1,347 | -35.857% |
| 2025-12-18 | 15.06 | 15.07 | 14.9000 | 15.0122 | +0.618% | 6,835 | -35.678% |
| 2025-12-17 | 15.00 | 15.02 | 14.8600 | 14.9200 | +2.221% | 3,906 | -35.280% |
| 2025-12-16 | 14.76 | 14.76 | 14.5958 | 14.5958 | -1.386% | 455 | -33.843% |
| 2025-12-15 | 14.60 | 14.80 | 14.6000 | 14.8010 | +0.570% | 4,677 | -34.760% |
| 2025-12-12 | 14.72 | 14.72 | 14.7171 | 14.7171 | -1.279% | 231 | -34.388% |
| 2025-12-11 | 14.64 | 15.06 | 14.6400 | 14.9078 | -0.671% | 1,452 | -35.227% |
| 2025-12-10 | 15.01 | 15.01 | 15.0085 | 15.0085 | +1.331% | 44 | -35.662% |
| 2025-12-09 | 14.98 | 14.98 | 14.8000 | 14.8114 | -1.127% | 888 | -34.806% |
| 2025-12-08 | 14.60 | 15.24 | 14.6000 | 14.9802 | -1.377% | 7,357 | -35.540% |
| 2025-12-05 | 15.12 | 15.24 | 14.9200 | 15.1894 | +0.901% | 7,946 | -36.428% |
| 2025-12-04 | 15.20 | 15.20 | 15.0538 | 15.0538 | -0.957% | 499 | -35.855% |
| 2025-12-03 | 15.11 | 15.20 | 15.0700 | 15.1993 | +0.973% | 4,097 | -36.469% |
| 2025-12-02 | 14.94 | 15.05 | 14.9400 | 15.0528 | +0.788% | 392 | -35.851% |
| 2025-12-01 | 14.90 | 14.94 | 14.5200 | 14.9351 | -1.309% | 4,921 | -35.346% |
| 2025-11-28 | 15.13 | 15.15 | 15.0600 | 15.1332 | -0.023% | 1,224 | -36.192% |
| 2025-11-26 | 14.91 | 15.25 | 14.9100 | 15.1367 | +1.723% | 4,502 | -36.207% |
| 2025-11-25 | 14.84 | 14.88 | 14.7000 | 14.8803 | +3.732% | 3,093 | -35.107% |
| 2025-11-24 | 14.35 | 14.36 | 14.3000 | 14.3449 | -0.082% | 2,133 | -32.685% |
| 2025-11-21 | 14.10 | 14.45 | 14.1000 | 14.3567 | +2.889% | 4,870 | -32.741% |
| 2025-11-20 | 14.14 | 14.14 | 13.9536 | 13.9536 | -0.659% | 756 | -30.798% |
| 2025-11-19 | 14.00 | 14.23 | 13.7900 | 14.0462 | -0.331% | 6,913 | -31.254% |
| 2025-11-18 | 14.05 | 14.09 | 14.0500 | 14.0929 | +0.337% | 438 | -31.482% |
| 2025-11-17 | 14.37 | 14.37 | 14.0455 | 14.0455 | -1.772% | 2,925 | -31.251% |
| 2025-11-14 | 14.14 | 14.33 | 14.1300 | 14.2989 | -0.138% | 2,750 | -32.469% |
| 2025-11-13 | 14.41 | 14.65 | 14.3186 | 14.3186 | -0.779% | 1,544 | -32.562% |
| 2025-11-12 | 14.68 | 14.71 | 14.4276 | 14.4310 | -2.145% | 2,176 | -33.087% |
| 2025-11-11 | 14.57 | 14.75 | 14.5700 | 14.7474 | +2.267% | 993 | -34.523% |
| 2025-11-10 | 14.54 | 14.54 | 14.3719 | 14.4205 | -0.761% | 1,033 | -33.038% |
| 2025-11-07 | 14.47 | 14.70 | 14.4300 | 14.5311 | +0.674% | 6,805 | -33.548% |
| 2025-11-06 | 14.50 | 14.51 | 14.4100 | 14.4338 | -1.304% | 1,014 | -33.100% |
| 2025-11-05 | 14.60 | 14.62 | 14.5950 | 14.6245 | +1.080% | 219 | -33.972% |
| 2025-11-04 | 14.39 | 14.47 | 14.3900 | 14.4683 | +0.960% | 1,123 | -33.260% |
| 2025-11-03 | 14.10 | 14.33 | 14.1000 | 14.3307 | +0.091% | 1,866 | -32.619% |
| 2025-10-31 | 14.21 | 14.32 | 14.2100 | 14.3177 | +0.754% | 837 | -32.558% |
| 2025-10-30 | 14.43 | 14.43 | 14.2106 | 14.2106 | -1.559% | 498 | -32.049% |
| 2025-10-29 | 14.00 | 14.75 | 14.0000 | 14.4356 | -1.513% | 1,755 | -33.108% |
| 2025-10-28 | 14.75 | 14.75 | 14.6200 | 14.6573 | -1.116% | 2,329 | -34.120% |
| 2025-10-27 | 14.81 | 14.87 | 14.6800 | 14.8227 | +0.500% | 1,430 | -34.855% |
| 2025-10-24 | 14.76 | 14.76 | 14.7490 | 14.7490 | +0.793% | 562 | -34.530% |
| 2025-10-23 | 14.71 | 14.71 | 14.6330 | 14.6330 | -0.973% | 376 | -34.011% |
| 2025-10-22 | 14.82 | 14.83 | 14.6500 | 14.7768 | +3.082% | 4,959 | -34.653% |
| 2025-10-21 | 14.47 | 14.56 | 14.3350 | 14.3350 | -2.350% | 10,077 | -32.639% |
| 2025-10-20 | 14.61 | 14.70 | 14.3089 | 14.6800 | +2.189% | 6,974 | -34.222% |
| 2025-10-17 | 14.31 | 14.37 | 14.2650 | 14.3655 | +1.188% | 1,932 | -32.782% |
| 2025-10-16 | 14.50 | 14.51 | 14.1969 | 14.1969 | -2.577% | 4,311 | -31.984% |
| 2025-10-15 | 14.55 | 14.75 | 14.5500 | 14.5725 | +0.193% | 1,114 | -33.737% |
| 2025-10-14 | 14.44 | 14.54 | 14.1750 | 14.5445 | +1.320% | 4,018 | -33.609% |
| 2025-10-13 | 14.33 | 14.36 | 14.1900 | 14.3550 | +1.345% | 2,593 | -32.733% |
| 2025-10-10 | 14.37 | 14.43 | 13.9700 | 14.1645 | -4.248% | 33,115 | -31.828% |
| 2025-10-09 | 15.42 | 15.42 | 14.7929 | 14.7929 | -1.906% | 25,142 | -34.724% |
| 2025-10-08 | 15.02 | 15.10 | 14.9500 | 15.0803 | +1.280% | 5,926 | -35.968% |
| 2025-10-07 | 14.81 | 14.96 | 14.8100 | 14.8897 | +0.514% | 3,418 | -35.148% |
| 2025-10-06 | 15.23 | 15.23 | 14.8136 | 14.8136 | -2.671% | 14,706 | -34.815% |
| 2025-10-03 | 15.23 | 15.38 | 15.1600 | 15.2202 | +0.611% | 3,461 | -36.557% |
| 2025-10-02 | 14.93 | 15.15 | 14.8600 | 15.1278 | +0.177% | 15,013 | -36.169% |
| 2025-10-01 | 14.92 | 15.10 | 14.8450 | 15.1010 | +1.781% | 4,316 | -36.056% |
| 2025-09-30 | 14.67 | 14.84 | 14.6100 | 14.8368 | +0.181% | 2,406 | -34.917% |
| 2025-09-29 | 15.51 | 15.51 | 14.6300 | 14.8100 | -0.259% | 96,338 | -34.799% |
| 2025-09-26 | 14.69 | 14.88 | 14.6200 | 14.8484 | +6.977% | 13,963 | -34.968% |
| 2025-09-25 | 14.50 | 14.78 | 13.8800 | 13.8800 | -6.037% | 110,139 | -30.431% |
| 2025-09-24 | 16.16 | 16.16 | 14.6880 | 14.7718 | -0.462% | 4,255 | -34.631% |
| 2025-09-23 | 14.84 | 14.84 | 14.7965 | 14.8403 | +0.719% | 1,518 | -34.933% |
| 2025-09-22 | 14.88 | 14.88 | 14.6100 | 14.7344 | -2.814% | 12,311 | -34.465% |
| 2025-09-19 | 15.30 | 15.35 | 15.1610 | 15.1610 | -0.994% | 1,700 | -36.309% |
| 2025-09-18 | 15.27 | 15.43 | 15.1400 | 15.3132 | -0.710% | 22,565 | -36.942% |
| 2025-09-17 | 15.41 | 15.63 | 15.4100 | 15.4227 | +0.589% | 7,397 | -37.390% |
| 2025-09-16 | 15.51 | 15.51 | 15.2400 | 15.3324 | -1.314% | 5,945 | -37.021% |
| 2025-09-15 | 15.61 | 15.62 | 15.5321 | 15.5365 | -1.253% | 3,084 | -37.848% |
| 2025-09-12 | 15.85 | 15.85 | 15.7100 | 15.7336 | -1.076% | 2,455 | -38.627% |
| 2025-09-11 | 16.06 | 16.11 | 15.9047 | 15.9047 | -0.255% | 5,362 | -39.287% |
| 2025-09-10 | 16.04 | 16.04 | 15.8800 | 15.9454 | -0.581% | 2,008 | -39.442% |
| 2025-09-09 | 16.20 | 16.21 | 16.0300 | 16.0386 | -0.443% | 3,965 | -39.794% |
| 2025-09-08 | 16.30 | 16.30 | 16.0600 | 16.1100 | -0.662% | 7,279 | -40.061% |
| 2025-09-05 | 16.00 | 16.28 | 16.0000 | 16.2174 | +1.509% | 5,428 | -40.458% |
| 2025-09-04 | 15.52 | 15.98 | 15.5200 | 15.9763 | +2.741% | 11,149 | -39.559% |
| 2025-09-03 | 15.55 | 15.55 | 14.9200 | 15.5500 | +1.641% | 9,918 | -37.902% |
| 2025-09-02 | 15.27 | 15.30 | 15.2400 | 15.2989 | -1.249% | 1,165 | -36.883% |
| 2025-08-29 | 15.24 | 15.49 | 15.2400 | 15.4924 | +1.305% | 3,821 | -37.671% |
| 2025-08-28 | 15.28 | 15.29 | 15.1806 | 15.2928 | +0.028% | 704 | -36.858% |
| 2025-08-27 | 15.38 | 15.38 | 15.2885 | 15.2885 | -0.438% | 473 | -36.840% |
| 2025-08-26 | 15.26 | 15.36 | 15.2599 | 15.3558 | +0.377% | 1,157 | -37.117% |
| 2025-08-25 | 15.34 | 15.39 | 15.2982 | 15.2982 | -0.924% | 1,533 | -36.880% |
| 2025-08-22 | 14.90 | 15.46 | 14.9000 | 15.4409 | +4.409% | 3,652 | -37.463% |
| 2025-08-21 | 14.79 | 14.79 | 14.7888 | 14.7888 | -2.191% | 320 | -34.706% |
| 2025-08-20 | 15.07 | 15.13 | 15.0689 | 15.1201 | +1.030% | 1,066 | -36.137% |
| 2025-08-19 | 14.98 | 14.98 | 14.9500 | 14.9660 | +0.905% | 1,142 | -35.479% |
| 2025-08-18 | 14.95 | 14.95 | 14.8318 | 14.8318 | -1.007% | 1,937 | -34.895% |
| 2025-08-15 | 15.02 | 15.02 | 14.9826 | 14.9826 | -0.431% | 2,240 | -35.551% |
| 2025-08-14 | 14.97 | 15.05 | 14.9731 | 15.0475 | -0.788% | 1,173 | -35.829% |
| 2025-08-13 | 15.04 | 15.17 | 15.0400 | 15.1670 | +2.201% | 626 | -36.334% |
| 2025-08-12 | 14.79 | 14.84 | 14.7800 | 14.8404 | +1.639% | 1,134 | -34.933% |
| 2025-08-11 | 14.60 | 14.60 | 14.6011 | 14.6011 | -1.671% | 296 | -33.867% |
| 2025-08-08 | 14.89 | 14.96 | 14.8300 | 14.8492 | +0.468% | 2,963 | -34.972% |
| 2025-08-07 | 14.82 | 14.82 | 14.7800 | 14.7800 | +0.718% | 523 | -34.667% |
| 2025-08-06 | 14.82 | 14.82 | 14.6400 | 14.6747 | -2.061% | 1,043 | -34.198% |
| 2025-08-05 | 14.99 | 14.99 | 14.8650 | 14.9835 | +0.313% | 1,597 | -35.554% |
| 2025-08-04 | 14.65 | 14.94 | 14.6400 | 14.9367 | +2.364% | 10,182 | -35.353% |
| 2025-08-01 | 14.59 | 14.60 | 14.4500 | 14.5918 | +0.791% | 2,520 | -33.824% |
| 2025-07-31 | 14.79 | 14.79 | 14.4773 | 14.4773 | -1.960% | 2,123 | -33.301% |
| 2025-07-30 | 15.12 | 15.12 | 14.7668 | 14.7668 | -2.463% | 1,777 | -34.609% |
| 2025-07-29 | 14.96 | 15.15 | 14.9301 | 15.1397 | +0.810% | 1,844 | -36.219% |
| 2025-07-28 | 15.29 | 15.29 | 14.9500 | 15.0181 | -1.182% | 4,827 | -35.703% |
| 2025-07-25 | 15.30 | 15.30 | 14.9700 | 15.1978 | +0.605% | 3,877 | -36.463% |
| 2025-07-24 | 15.00 | 15.21 | 15.0000 | 15.1064 | -0.354% | 1,777 | -36.079% |
| 2025-07-23 | 14.94 | 15.16 | 14.9401 | 15.1600 | +1.745% | 3,216 | -36.305% |
| 2025-07-22 | 14.76 | 14.90 | 14.7600 | 14.9000 | +2.523% | 3,058 | -35.193% |
| 2025-07-21 | 14.58 | 14.68 | 14.5333 | 14.5333 | +0.208% | 41,619 | -33.558% |
| 2025-07-18 | 15.08 | 15.08 | 14.5000 | 14.5031 | -0.824% | 1,938 | -33.420% |
| 2025-07-17 | 14.68 | 14.68 | 14.5600 | 14.6236 | -1.043% | 4,113 | -33.968% |
| 2025-07-16 | 14.38 | 14.80 | 14.1600 | 14.7778 | +1.531% | 31,874 | -34.657% |
| 2025-07-15 | 14.78 | 14.82 | 14.5549 | 14.5549 | -1.553% | 19,614 | -33.657% |
| 2025-07-14 | 14.87 | 14.90 | 14.7350 | 14.7845 | -3.550% | 13,695 | -34.687% |
| 2025-07-11 | 15.27 | 15.44 | 15.2000 | 15.3287 | -0.974% | 93,068 | -37.006% |
| 2025-07-10 | 15.01 | 15.49 | 15.0000 | 15.4794 | +0.555% | 13,826 | -37.619% |
| 2025-07-09 | 15.41 | 15.41 | 15.3200 | 15.3939 | +0.900% | 5,569 | -37.273% |
| 2025-07-08 | 15.86 | 15.86 | 15.2000 | 15.2566 | +1.212% | 17,732 | -36.708% |
| 2025-07-07 | 15.74 | 15.74 | 15.0500 | 15.0739 | -1.478% | 24,306 | -35.941% |
| 2025-07-03 | 14.16 | 15.43 | 14.1600 | 15.3000 | +0.077% | 10,181 | -36.888% |
| 2025-07-02 | 15.08 | 15.29 | 15.0600 | 15.2883 | +2.078% | 39,655 | -36.839% |
| 2025-07-01 | 14.75 | 15.14 | 14.5250 | 14.9771 | +1.761% | 45,819 | -35.527% |
| 2025-06-30 | 14.68 | 14.72 | 14.5700 | 14.7179 | +1.059% | 9,616 | -34.391% |
| 2025-06-27 | 14.74 | 14.74 | 14.4500 | 14.5636 | -0.480% | 7,484 | -33.696% |
| 2025-06-26 | 14.43 | 14.64 | 14.4300 | 14.6338 | +1.860% | 11,353 | -34.014% |
| 2025-06-25 | 14.37 | 14.37 | 14.3666 | 14.3666 | -0.658% | 165 | -32.787% |
| 2025-06-24 | 14.50 | 14.58 | 14.4592 | 14.4617 | +0.961% | 15,326 | -33.229% |
| 2025-06-23 | 14.25 | 14.32 | 14.0600 | 14.3241 | +0.544% | 2,818 | -32.588% |
| 2025-06-20 | 14.06 | 14.99 | 14.0125 | 14.2466 | -0.352% | 6,726 | -32.221% |
| 2025-06-18 | 14.16 | 14.34 | 14.1500 | 14.2969 | +1.652% | 3,676 | -32.459% |
| 2025-06-17 | 14.33 | 14.33 | 14.0600 | 14.0646 | -1.998% | 1,994 | -31.344% |
| 2025-06-16 | 13.34 | 14.46 | 13.3400 | 14.3513 | -0.151% | 4,286 | -32.716% |
| 2025-06-13 | 14.57 | 14.57 | 14.3730 | 14.3730 | -2.310% | 2,285 | -32.817% |
| 2025-06-12 | 14.53 | 14.71 | 14.5200 | 14.7129 | +0.270% | 1,864 | -34.369% |
| 2025-06-11 | 14.75 | 14.84 | 14.6300 | 14.6733 | -0.049% | 5,630 | -34.192% |
| 2025-06-10 | 14.68 | 14.68 | 14.6150 | 14.6805 | +1.355% | 1,449 | -34.224% |
| 2025-06-09 | 14.55 | 14.58 | 14.4842 | 14.4842 | +1.119% | 2,716 | -33.333% |
| 2025-06-06 | 14.27 | 14.32 | 14.2400 | 14.3239 | +0.660% | 1,448 | -32.587% |
| 2025-06-05 | 13.70 | 14.23 | 13.7000 | 14.2300 | +1.643% | 4,421 | -32.142% |
| 2025-06-04 | 13.89 | 14.00 | 13.8900 | 14.0000 | -0.220% | 2,987 | -31.027% |
| 2025-06-03 | 13.70 | 14.12 | 13.6500 | 14.0308 | +2.790% | 5,351 | -31.179% |
| 2025-06-02 | 13.81 | 13.81 | 13.6500 | 13.6500 | -2.540% | 2,242 | -29.259% |
| 2025-05-30 | 13.97 | 14.04 | 13.9600 | 14.0057 | -1.430% | 5,386 | -31.055% |
| 2025-05-29 | 14.20 | 14.26 | 14.0900 | 14.2089 | +1.238% | 10,281 | -32.041% |
| 2025-05-28 | 13.46 | 14.09 | 13.4600 | 14.0352 | +0.037% | 2,040 | -31.200% |
| 2025-05-27 | 13.82 | 14.03 | 13.8200 | 14.0300 | +2.043% | 1,085 | -31.175% |
| 2025-05-23 | 13.65 | 13.75 | 13.6500 | 13.7491 | +0.800% | 5,294 | -29.768% |
| 2025-05-22 | 13.36 | 13.83 | 13.3600 | 13.6400 | -0.501% | 2,855 | -29.207% |
| 2025-05-21 | 14.65 | 14.65 | 13.7087 | 13.7087 | -6.449% | 4,558 | -29.562% |
| 2025-05-20 | 14.73 | 14.83 | 14.6537 | 14.6537 | -0.657% | 7,560 | -34.104% |
| 2025-05-19 | 14.70 | 14.75 | 14.6900 | 14.7506 | -1.531% | 1,289 | -34.537% |
| 2025-05-16 | 16.00 | 16.00 | 14.9200 | 14.9800 | +1.184% | 1,962 | -35.539% |
| 2025-05-15 | 14.05 | 14.82 | 14.0500 | 14.8047 | +1.537% | 1,868 | -34.776% |
| 2025-05-14 | 14.62 | 14.65 | 14.5300 | 14.5806 | -0.964% | 3,193 | -33.774% |
| 2025-05-13 | 14.64 | 14.75 | 14.6000 | 14.7225 | +0.301% | 4,582 | -34.412% |
| 2025-05-12 | 14.48 | 14.69 | 14.4761 | 14.6783 | +3.067% | 6,568 | -34.214% |
| 2025-05-09 | 14.25 | 14.36 | 14.2100 | 14.2415 | -0.334% | 1,821 | -32.197% |
| 2025-05-08 | 14.53 | 14.53 | 14.2300 | 14.2892 | +1.353% | 2,475 | -32.423% |
| 2025-05-07 | 13.48 | 14.21 | 13.4800 | 14.0985 | +1.134% | 4,431 | -31.509% |
| 2025-05-06 | 14.28 | 14.28 | 13.9000 | 13.9404 | -1.896% | 3,322 | -30.732% |
| 2025-05-05 | 14.32 | 14.32 | 14.2098 | 14.2098 | -0.872% | 4,040 | -32.045% |
| 2025-05-02 | 14.32 | 14.35 | 14.3200 | 14.3348 | +0.278% | 849 | -32.638% |
| 2025-05-01 | 14.44 | 14.51 | 14.2951 | 14.2951 | -0.854% | 5,237 | -32.451% |
| 2025-04-30 | 15.96 | 15.99 | 14.0700 | 14.4182 | -0.639% | 2,153 | -33.028% |
| 2025-04-29 | 14.26 | 14.51 | 14.2600 | 14.5109 | +0.984% | 1,113 | -33.456% |
| 2025-04-28 | 14.14 | 14.38 | 14.0910 | 14.3695 | +3.059% | 4,098 | -32.801% |
| 2025-04-25 | 13.80 | 13.94 | 13.6300 | 13.9430 | +1.791% | 9,465 | -30.745% |
| 2025-04-24 | 13.47 | 13.72 | 13.4700 | 13.6977 | +0.934% | 1,880 | -29.505% |
| 2025-04-23 | 13.65 | 13.80 | 13.1200 | 13.5709 | +3.557% | 6,147 | -28.846% |
| 2025-04-22 | 12.11 | 13.42 | 12.1100 | 13.1048 | +8.304% | 2,537 | -26.316% |
| 2025-04-21 | 13.34 | 13.34 | 12.1000 | 12.1000 | -7.032% | 2,296 | -20.197% |
| 2025-04-17 | 12.96 | 13.02 | 12.9600 | 13.0153 | +2.537% | 538 | -25.809% |
| 2025-04-16 | 12.69 | 12.87 | 12.6800 | 12.6933 | -1.914% | 4,072 | -23.927% |
| 2025-04-15 | 12.68 | 13.53 | 12.6700 | 12.9410 | +0.877% | 2,752 | -25.383% |
| 2025-04-14 | 12.53 | 12.83 | 12.5293 | 12.8285 | 0.000% | 4,699 | -24.729% |