NITE
The Nightview Fund
stockNYSEETF
At CloseOct 2, 2026 12:39:18 PM EDT
38.75USD+1.360%(+0.52)2,102
NITE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.82 | 38.84 | 38.70 | 38.78 | +1.439% | 2,102 | 0.000% |
| 2026-10-01 | 38.34 | 38.45 | 38.02 | 38.23 | +0.289% | 3,101 | +1.439% |
| 2026-09-30 | 38.01 | 38.12 | 38.01 | 38.12 | +0.492% | 750 | +1.731% |
| 2026-09-29 | 37.93 | 37.93 | 37.93 | 37.93 | +0.025% | 334 | +2.232% |
| 2026-09-28 | 37.92 | 37.92 | 37.92 | 37.92 | -1.978% | 155 | +2.258% |
| 2026-09-25 | 38.85 | 38.85 | 38.69 | 38.69 | -0.590% | 287 | +0.235% |
| 2026-09-24 | 38.82 | 38.99 | 38.56 | 38.92 | -0.624% | 7,470 | -0.356% |
| 2026-09-23 | 39.53 | 39.53 | 39.16 | 39.16 | -1.127% | 1,340 | -0.978% |
| 2026-09-22 | 39.63 | 39.64 | 39.61 | 39.61 | -0.458% | 408 | -2.094% |
| 2026-09-21 | 39.57 | 39.79 | 39.57 | 39.79 | +1.877% | 219 | -2.542% |
| 2026-09-18 | 38.94 | 39.06 | 38.94 | 39.06 | -0.618% | 1,792 | -0.713% |
| 2026-09-17 | 39.43 | 39.43 | 39.30 | 39.30 | +1.245% | 874 | -1.326% |
| 2026-09-16 | 39.15 | 39.17 | 38.82 | 38.82 | +0.109% | 420 | -0.097% |
| 2026-09-15 | 38.78 | 38.78 | 38.78 | 38.78 | -1.576% | 25 | +0.011% |
| 2026-09-14 | 39.36 | 39.40 | 39.36 | 39.40 | -0.639% | 367 | -1.565% |
| 2026-09-11 | 39.65 | 39.65 | 39.65 | 39.65 | +0.686% | 120 | -2.194% |
| 2026-09-10 | 39.38 | 39.38 | 39.38 | 39.38 | -1.055% | 289 | -1.524% |
| 2026-09-09 | 40.10 | 40.10 | 39.80 | 39.80 | -1.241% | 1,329 | -2.563% |
| 2026-09-08 | 40.38 | 40.38 | 40.03 | 40.30 | -0.190% | 16,797 | -3.772% |
| 2026-09-04 | 40.74 | 40.74 | 40.38 | 40.38 | -1.530% | 1,363 | -3.955% |
| 2026-09-03 | 40.20 | 41.00 | 40.20 | 41.00 | +2.920% | 241 | -5.424% |
| 2026-09-02 | 39.84 | 39.84 | 39.84 | 39.84 | +0.150% | 12 | -2.662% |
| 2026-09-01 | 39.93 | 39.93 | 39.78 | 39.78 | -2.382% | 60,472 | -2.516% |
| 2026-08-31 | 40.75 | 40.75 | 40.75 | 40.75 | +0.142% | 109 | -4.839% |
| 2026-08-28 | 40.69 | 40.69 | 40.69 | 40.69 | +0.099% | 104 | -4.704% |
| 2026-08-27 | 40.65 | 40.65 | 40.65 | 40.65 | +2.586% | 15 | -4.610% |
| 2026-08-26 | 39.63 | 39.63 | 39.63 | 39.63 | -0.478% | 39 | -2.143% |
| 2026-08-25 | 39.82 | 39.82 | 39.82 | 39.82 | +0.643% | 32 | -2.611% |
| 2026-08-24 | 39.76 | 39.76 | 39.57 | 39.57 | -1.085% | 834 | -1.985% |
| 2026-08-21 | 40.00 | 40.00 | 40.00 | 40.00 | +1.481% | 106 | -3.048% |
| 2026-08-20 | 39.42 | 39.42 | 39.42 | 39.42 | -1.280% | 11 | -1.612% |
| 2026-08-19 | 39.93 | 39.93 | 39.93 | 39.93 | +1.140% | 74 | -2.871% |
| 2026-08-18 | 39.27 | 39.48 | 39.27 | 39.48 | -0.376% | 833 | -1.764% |
| 2026-08-17 | 39.89 | 39.89 | 39.63 | 39.63 | -0.731% | 756 | -2.133% |
| 2026-08-14 | 39.87 | 39.92 | 39.87 | 39.92 | -0.397% | 308 | -2.848% |
| 2026-08-13 | 40.08 | 40.08 | 40.08 | 40.08 | +1.433% | 125 | -3.234% |
| 2026-08-12 | 39.41 | 39.51 | 39.41 | 39.51 | +0.550% | 538 | -1.848% |
| 2026-08-11 | 39.48 | 39.48 | 39.29 | 39.29 | +0.035% | 553 | -1.308% |
| 2026-08-10 | 38.91 | 39.34 | 38.90 | 39.28 | +0.767% | 3,880 | -1.273% |
| 2026-08-07 | 38.98 | 38.98 | 38.98 | 38.98 | +4.289% | 21 | -0.516% |
| 2026-08-06 | 37.32 | 37.38 | 37.32 | 37.38 | -1.286% | 229 | +3.751% |
| 2026-08-05 | 37.87 | 37.87 | 37.87 | 37.87 | -0.329% | 19 | +2.416% |
| 2026-08-04 | 37.99 | 37.99 | 37.99 | 37.99 | +1.972% | 900 | +2.079% |
| 2026-08-03 | 37.12 | 37.26 | 37.12 | 37.26 | +2.338% | 37,702 | +4.091% |
| 2026-07-31 | 36.20 | 36.40 | 35.99 | 36.40 | +1.632% | 853 | +6.525% |
| 2026-07-30 | 35.82 | 35.82 | 35.82 | 35.82 | +1.334% | 69 | +8.264% |
| 2026-07-29 | 35.35 | 35.35 | 35.35 | 35.35 | -1.191% | 124 | +9.708% |
| 2026-07-28 | 35.77 | 35.77 | 35.77 | 35.77 | +0.984% | 15 | +8.402% |
| 2026-07-27 | 35.27 | 35.43 | 35.23 | 35.43 | +1.005% | 940 | +9.468% |
| 2026-07-24 | 35.07 | 35.07 | 35.07 | 35.07 | +0.191% | 82 | +10.568% |
| 2026-07-23 | 35.01 | 35.01 | 35.01 | 35.01 | -2.948% | 21 | +10.779% |
| 2026-07-22 | 36.07 | 36.07 | 36.07 | 36.07 | -0.999% | 7 | +7.513% |
| 2026-07-21 | 36.57 | 36.57 | 36.43 | 36.43 | +0.213% | 234 | +6.440% |
| 2026-07-20 | 36.36 | 36.36 | 36.36 | 36.36 | -0.286% | 14 | +6.667% |
| 2026-07-17 | 36.46 | 36.46 | 36.46 | 36.46 | -1.648% | 17 | +6.363% |
| 2026-07-16 | 37.07 | 37.07 | 37.07 | 37.07 | -1.186% | 46 | +4.610% |
| 2026-07-15 | 37.52 | 37.52 | 37.52 | 37.52 | +0.734% | 26 | +3.369% |
| 2026-07-14 | 37.24 | 37.24 | 37.24 | 37.24 | -0.001% | 70 | +4.128% |
| 2026-07-13 | 37.49 | 37.49 | 37.24 | 37.24 | -1.039% | 115 | +4.127% |
| 2026-07-10 | 37.38 | 37.72 | 37.38 | 37.63 | +0.121% | 422 | +3.045% |
| 2026-07-09 | 37.59 | 37.59 | 37.59 | 37.59 | +1.053% | 25 | +3.169% |
| 2026-07-08 | 37.20 | 37.20 | 37.20 | 37.20 | -0.949% | 22 | +4.255% |
| 2026-07-07 | 37.55 | 37.55 | 37.55 | 37.55 | -0.479% | 39 | +3.266% |
| 2026-07-06 | 37.73 | 37.73 | 37.73 | 37.73 | +1.965% | 18 | +2.771% |
| 2026-07-02 | 37.01 | 37.01 | 37.01 | 37.01 | -0.767% | 117 | +4.790% |
| 2026-07-01 | 37.45 | 37.45 | 37.29 | 37.29 | +0.883% | 110 | +3.987% |
| 2026-06-30 | 36.90 | 36.97 | 36.90 | 36.97 | +0.886% | 557 | +4.905% |
| 2026-06-29 | 36.40 | 36.64 | 36.40 | 36.64 | +2.112% | 149 | +5.834% |
| 2026-06-26 | 35.88 | 35.88 | 35.88 | 35.88 | +1.336% | 43 | +8.069% |
| 2026-06-25 | 35.41 | 35.41 | 35.41 | 35.41 | -1.752% | 11 | +9.513% |
| 2026-06-24 | 36.53 | 36.53 | 36.04 | 36.04 | -0.863% | 2,872 | +7.594% |
| 2026-06-23 | 36.36 | 36.36 | 36.36 | 36.36 | -1.059% | 9 | +6.666% |
| 2026-06-22 | 36.75 | 36.75 | 36.75 | 36.75 | -1.878% | 9 | +5.536% |
| 2026-06-18 | 37.45 | 37.45 | 37.45 | 37.45 | +0.783% | 61 | +3.554% |
| 2026-06-17 | 37.85 | 37.85 | 37.16 | 37.16 | -1.868% | 241 | +4.365% |
| 2026-06-16 | 37.87 | 37.87 | 37.87 | 37.87 | -0.940% | 52 | +2.416% |
| 2026-06-15 | 38.22 | 38.22 | 38.22 | 38.22 | +2.068% | 66 | +1.453% |
| 2026-06-12 | 37.45 | 37.45 | 37.45 | 37.45 | -0.105% | 180 | +3.551% |
| 2026-06-11 | 37.49 | 37.49 | 37.49 | 37.49 | +0.896% | 86 | +3.443% |
| 2026-06-10 | 37.51 | 37.74 | 37.16 | 37.16 | -1.936% | 586 | +4.370% |
| 2026-06-09 | 38.60 | 38.60 | 37.89 | 37.89 | -1.462% | 512 | +2.349% |
| 2026-06-08 | 38.45 | 38.45 | 38.45 | 38.45 | +0.541% | 36 | +0.852% |
| 2026-06-05 | 39.33 | 39.33 | 38.25 | 38.25 | -3.719% | 420 | +1.398% |
| 2026-06-04 | 39.72 | 39.72 | 39.72 | 39.72 | +1.155% | 42 | -2.373% |
| 2026-06-03 | 39.27 | 39.27 | 39.27 | 39.27 | -2.036% | 107 | -1.246% |
| 2026-06-02 | 40.09 | 40.09 | 40.09 | 40.09 | -1.188% | 43 | -3.257% |
| 2026-06-01 | 39.84 | 40.57 | 39.84 | 40.57 | +2.453% | 159 | -4.406% |
| 2026-05-29 | 39.60 | 39.60 | 39.60 | 39.60 | +0.992% | 23 | -2.061% |
| 2026-05-28 | 39.21 | 39.21 | 39.21 | 39.21 | +2.129% | 10 | -1.090% |
| 2026-05-27 | 38.39 | 38.39 | 38.39 | 38.39 | +0.283% | 280 | +1.016% |
| 2026-05-26 | 38.11 | 38.28 | 38.11 | 38.28 | +0.738% | 399 | +1.302% |
| 2026-05-22 | 38.15 | 38.15 | 38.00 | 38.00 | +0.345% | 184 | +2.049% |
| 2026-05-21 | 37.76 | 37.87 | 37.76 | 37.87 | -0.510% | 304 | +2.401% |
| 2026-05-20 | 37.79 | 38.06 | 37.79 | 38.06 | +2.507% | 137 | +1.879% |
| 2026-05-19 | 37.33 | 37.43 | 37.13 | 37.13 | -1.244% | 1,214 | +4.433% |
| 2026-05-18 | 37.60 | 37.60 | 37.60 | 37.60 | +0.235% | 5 | +3.134% |
| 2026-05-15 | 37.51 | 37.51 | 37.51 | 37.51 | -1.286% | 2 | +3.376% |
| 2026-05-14 | 37.87 | 38.33 | 37.87 | 38.00 | +0.888% | 774 | +2.046% |
| 2026-05-13 | 37.67 | 37.67 | 37.67 | 37.67 | +0.502% | 76 | +2.953% |
| 2026-05-12 | 37.48 | 37.48 | 37.48 | 37.48 | -0.782% | 36 | +3.469% |
| 2026-05-11 | 37.73 | 37.89 | 37.73 | 37.78 | -0.391% | 738 | +2.660% |
| 2026-05-08 | 37.74 | 37.92 | 37.74 | 37.92 | +0.843% | 274 | +2.258% |
| 2026-05-07 | 37.43 | 37.61 | 37.43 | 37.61 | +1.080% | 3,947 | +3.120% |
| 2026-05-06 | 36.95 | 37.20 | 36.95 | 37.20 | +2.634% | 184 | +4.234% |
| 2026-05-05 | 36.43 | 36.43 | 36.25 | 36.25 | -0.587% | 843 | +6.979% |
| 2026-05-04 | 36.46 | 36.46 | 36.46 | 36.46 | -0.487% | 152 | +6.351% |
| 2026-05-01 | 36.64 | 36.64 | 36.64 | 36.64 | +1.263% | 50 | +5.833% |
| 2026-04-30 | 35.60 | 36.19 | 35.60 | 36.19 | +0.598% | 258 | +7.170% |
| 2026-04-29 | 35.97 | 35.97 | 35.97 | 35.97 | -0.937% | 1 | +7.811% |
| 2026-04-28 | 36.33 | 36.33 | 36.31 | 36.31 | -0.700% | 190 | +6.801% |
| 2026-04-27 | 36.34 | 36.57 | 36.34 | 36.57 | +0.381% | 154 | +6.053% |
| 2026-04-24 | 36.15 | 36.43 | 36.15 | 36.43 | +1.791% | 291 | +6.458% |
| 2026-04-23 | 36.14 | 36.14 | 35.79 | 35.79 | -2.710% | 710 | +8.364% |
| 2026-04-22 | 36.77 | 36.78 | 36.75 | 36.78 | +1.442% | 666 | +5.427% |
| 2026-04-21 | 36.26 | 36.26 | 36.26 | 36.26 | -1.197% | 29 | +6.947% |
| 2026-04-20 | 36.70 | 36.70 | 36.70 | 36.70 | -0.045% | 412 | +5.668% |
| 2026-04-17 | 36.95 | 36.95 | 36.72 | 36.72 | +0.787% | 604 | +5.620% |
| 2026-04-16 | 36.71 | 36.71 | 36.43 | 36.43 | -0.166% | 213 | +6.451% |
| 2026-04-15 | 36.17 | 36.49 | 36.17 | 36.49 | +3.038% | 369 | +6.274% |
| 2026-04-14 | 35.41 | 35.41 | 35.41 | 35.41 | +2.715% | 65 | +9.502% |
| 2026-04-13 | 34.22 | 34.48 | 34.22 | 34.48 | +1.707% | 5,595 | +12.476% |
| 2026-04-10 | 33.87 | 33.91 | 33.87 | 33.90 | +0.444% | 2,040 | +14.395% |
| 2026-04-09 | 33.97 | 33.97 | 33.63 | 33.75 | -0.948% | 1,962 | +14.904% |
| 2026-04-08 | 33.99 | 34.07 | 33.99 | 34.07 | +1.967% | 465 | +13.815% |
| 2026-04-07 | 33.45 | 33.45 | 32.72 | 33.42 | -1.222% | 23,817 | +16.054% |
| 2026-04-06 | 33.90 | 33.90 | 33.81 | 33.83 | -0.285% | 2,660 | +14.635% |
| 2026-04-02 | 33.78 | 33.93 | 33.75 | 33.93 | -0.201% | 2,505 | +14.309% |
| 2026-04-01 | 34.04 | 34.25 | 33.99 | 33.99 | +0.901% | 748 | +14.079% |
| 2026-03-31 | 33.69 | 33.69 | 33.57 | 33.69 | +3.589% | 766 | +15.107% |
| 2026-03-30 | 32.52 | 32.52 | 32.52 | 32.52 | -0.271% | 6 | +19.238% |
| 2026-03-27 | 33.19 | 33.19 | 32.61 | 32.61 | -2.387% | 268 | +18.914% |
| 2026-03-26 | 33.41 | 33.41 | 33.41 | 33.41 | -2.270% | 31 | +16.076% |
| 2026-03-25 | 34.19 | 34.19 | 34.19 | 34.19 | +1.164% | 1 | +13.441% |
| 2026-03-24 | 33.99 | 33.99 | 33.79 | 33.79 | -1.731% | 106 | +14.761% |
| 2026-03-23 | 34.48 | 34.48 | 34.39 | 34.39 | +1.667% | 716 | +12.774% |
| 2026-03-20 | 33.94 | 33.94 | 33.82 | 33.82 | -1.657% | 1,309 | +14.654% |
| 2026-03-19 | 34.28 | 34.43 | 34.28 | 34.39 | -0.541% | 820 | +12.754% |
| 2026-03-18 | 34.92 | 34.92 | 34.58 | 34.58 | -1.053% | 245 | +12.143% |
| 2026-03-17 | 34.95 | 34.95 | 34.95 | 34.95 | +0.696% | 302 | +10.963% |
| 2026-03-16 | 34.84 | 34.85 | 34.70 | 34.71 | +1.347% | 1,569 | +11.735% |
| 2026-03-13 | 34.32 | 34.32 | 34.25 | 34.25 | -0.856% | 2,330 | +13.240% |
| 2026-03-12 | 34.77 | 34.77 | 34.54 | 34.54 | -2.567% | 339 | +12.271% |
| 2026-03-11 | 35.63 | 35.63 | 35.45 | 35.45 | +0.686% | 369 | +9.388% |
| 2026-03-10 | 35.38 | 35.53 | 35.21 | 35.21 | -0.526% | 543 | +10.139% |
| 2026-03-09 | 34.30 | 35.40 | 34.30 | 35.40 | +0.796% | 1,864 | +9.559% |
| 2026-03-06 | 35.12 | 35.12 | 35.12 | 35.12 | -2.295% | 40 | +10.431% |
| 2026-03-05 | 35.85 | 35.94 | 35.85 | 35.94 | -0.318% | 150 | +7.897% |
| 2026-03-04 | 35.89 | 36.06 | 35.89 | 36.06 | +1.346% | 347 | +7.554% |
| 2026-03-03 | 34.77 | 35.58 | 34.77 | 35.58 | -0.765% | 420 | +9.002% |
| 2026-03-02 | 35.71 | 35.92 | 35.71 | 35.85 | +0.505% | 130,869 | +8.168% |
| 2026-02-27 | 35.67 | 35.67 | 35.67 | 35.67 | -0.654% | 36 | +8.714% |
| 2026-02-26 | 35.82 | 35.91 | 35.82 | 35.91 | -0.087% | 197 | +8.003% |
| 2026-02-25 | 35.78 | 35.94 | 35.78 | 35.94 | +2.064% | 10,591 | +7.909% |
| 2026-02-24 | 35.05 | 35.24 | 35.05 | 35.21 | +2.034% | 47,294 | +10.136% |
| 2026-02-23 | 35.23 | 35.23 | 34.51 | 34.51 | -2.996% | 473 | +12.376% |
| 2026-02-20 | 35.55 | 35.58 | 35.33 | 35.58 | +0.210% | 1,346 | +9.009% |
| 2026-02-19 | 35.50 | 35.50 | 35.50 | 35.50 | -0.436% | 80 | +9.238% |
| 2026-02-18 | 35.52 | 35.82 | 35.52 | 35.66 | +1.353% | 1,359 | +8.762% |
| 2026-02-17 | 34.68 | 35.29 | 34.68 | 35.18 | -0.114% | 2,143 | +10.233% |
| 2026-02-13 | 35.06 | 35.46 | 35.06 | 35.22 | +0.256% | 398 | +10.108% |
| 2026-02-12 | 35.40 | 35.40 | 35.13 | 35.13 | -2.525% | 604 | +10.390% |
| 2026-02-11 | 35.90 | 36.04 | 35.90 | 36.04 | -0.976% | 494 | +7.603% |
| 2026-02-10 | 36.64 | 36.64 | 36.38 | 36.40 | +0.024% | 577 | +6.553% |
| 2026-02-09 | 36.19 | 36.48 | 36.19 | 36.39 | +0.990% | 312 | +6.579% |
| 2026-02-06 | 35.26 | 36.03 | 35.26 | 36.03 | +2.422% | 1,999 | +7.634% |
| 2026-02-05 | 35.04 | 35.21 | 35.04 | 35.18 | -1.794% | 340 | +10.241% |
| 2026-02-04 | 36.56 | 36.56 | 35.82 | 35.82 | -2.090% | 587 | +8.264% |
| 2026-02-03 | 36.35 | 36.58 | 36.35 | 36.58 | -1.403% | 562 | +6.001% |
| 2026-02-02 | 37.19 | 37.19 | 37.10 | 37.10 | +0.502% | 127 | +4.514% |
| 2026-01-30 | 36.82 | 36.92 | 36.82 | 36.92 | -0.644% | 206 | +5.038% |
| 2026-01-29 | 37.46 | 37.48 | 37.16 | 37.16 | -1.858% | 2,783 | +4.362% |
| 2026-01-28 | 37.86 | 37.86 | 37.86 | 37.86 | +0.703% | 118 | +2.423% |
| 2026-01-27 | 37.60 | 37.60 | 37.60 | 37.60 | +0.175% | 142 | +3.144% |
| 2026-01-26 | 37.53 | 37.53 | 37.53 | 37.53 | -1.027% | 86 | +3.324% |
| 2026-01-23 | 37.85 | 37.92 | 37.85 | 37.92 | -1.078% | 514 | +2.263% |
| 2026-01-22 | 38.24 | 38.35 | 38.24 | 38.34 | +1.870% | 2,858 | +1.160% |
| 2026-01-21 | 37.07 | 37.63 | 37.07 | 37.63 | +2.140% | 255 | +3.052% |
| 2026-01-20 | 37.49 | 37.49 | 36.84 | 36.84 | -2.624% | 286 | +5.257% |
| 2026-01-16 | 37.77 | 37.92 | 37.77 | 37.84 | -0.568% | 339 | +2.496% |
| 2026-01-15 | 38.27 | 38.42 | 38.05 | 38.05 | +0.197% | 5,254 | +1.913% |
| 2026-01-14 | 37.68 | 37.98 | 37.68 | 37.98 | +0.030% | 488 | +2.114% |
| 2026-01-13 | 38.02 | 38.02 | 37.89 | 37.97 | +0.144% | 1,082 | +2.145% |
| 2026-01-12 | 37.97 | 37.97 | 37.91 | 37.91 | +1.278% | 242 | +2.292% |
| 2026-01-09 | 37.14 | 37.44 | 37.14 | 37.43 | +0.823% | 308 | +3.599% |
| 2026-01-08 | 37.12 | 37.21 | 37.12 | 37.13 | +1.065% | 4,547 | +4.452% |
| 2026-01-07 | 36.92 | 36.92 | 36.74 | 36.74 | -1.253% | 178 | +5.565% |
| 2026-01-06 | 37.15 | 37.20 | 37.15 | 37.20 | -0.096% | 169 | +4.242% |
| 2026-01-05 | 37.41 | 37.41 | 37.24 | 37.24 | +0.996% | 460 | +4.141% |
| 2026-01-02 | 36.87 | 36.87 | 36.87 | 36.87 | +0.706% | 96 | +5.179% |
| 2025-12-31 | 36.77 | 36.77 | 36.61 | 36.61 | -0.577% | 273 | +5.922% |
| 2025-12-30 | 36.92 | 37.00 | 36.82 | 36.82 | -0.388% | 1,134 | +5.311% |
| 2025-12-29 | 36.91 | 36.99 | 36.91 | 36.97 | -1.035% | 360 | +4.902% |
| 2025-12-26 | 37.38 | 37.38 | 37.35 | 37.35 | -0.069% | 115 | +3.816% |
| 2025-12-24 | 37.25 | 37.38 | 37.25 | 37.38 | +0.036% | 204 | +3.744% |
| 2025-12-23 | 37.37 | 37.37 | 37.37 | 37.37 | -0.018% | 193 | +3.781% |
| 2025-12-22 | 37.31 | 37.37 | 37.30 | 37.37 | +0.795% | 709 | +3.763% |
| 2025-12-19 | 36.90 | 37.17 | 36.90 | 37.08 | +0.488% | 18,889 | +4.588% |
| 2025-12-18 | 36.90 | 36.90 | 36.90 | 36.90 | +1.341% | 147 | +5.098% |
| 2025-12-17 | 37.30 | 37.30 | 36.41 | 36.41 | -2.194% | 314 | +6.507% |
| 2025-12-16 | 37.04 | 37.23 | 37.04 | 37.23 | +0.254% | 324 | +4.170% |
| 2025-12-15 | 37.13 | 37.24 | 37.13 | 37.13 | +0.125% | 4,365 | +4.435% |
| 2025-12-12 | 37.09 | 37.09 | 37.09 | 37.09 | -0.302% | 174 | +4.566% |
| 2025-12-11 | 37.20 | 37.20 | 37.20 | 37.20 | +0.178% | 69 | +4.250% |
| 2025-12-10 | 36.87 | 37.13 | 36.87 | 37.13 | +1.474% | 3,105 | +4.435% |
| 2025-12-09 | 36.59 | 36.59 | 36.59 | 36.59 | +0.595% | 34 | +5.974% |
| 2025-12-08 | 36.38 | 36.38 | 36.38 | 36.38 | -0.600% | 23 | +6.605% |
| 2025-12-05 | 36.60 | 36.60 | 36.60 | 36.60 | +0.932% | 256 | +5.965% |
| 2025-12-04 | 36.26 | 36.26 | 36.26 | 36.26 | -0.378% | 214 | +6.953% |
| 2025-12-03 | 36.40 | 36.40 | 36.40 | 36.40 | +0.868% | 91 | +6.549% |
| 2025-12-02 | 36.08 | 36.08 | 36.03 | 36.08 | +0.215% | 10,359 | +7.474% |
| 2025-12-01 | 36.01 | 36.01 | 36.01 | 36.01 | +0.423% | 114 | +7.704% |
| 2025-11-28 | 35.85 | 35.85 | 35.85 | 35.85 | +0.507% | 130 | +8.160% |
| 2025-11-26 | 35.53 | 35.72 | 35.53 | 35.67 | +0.731% | 697 | +8.708% |
| 2025-11-25 | 34.75 | 35.41 | 34.75 | 35.41 | +0.999% | 1,059 | +9.503% |
| 2025-11-24 | 35.09 | 35.10 | 35.06 | 35.06 | +3.287% | 5,288 | +10.597% |
| 2025-11-21 | 33.76 | 34.24 | 33.51 | 33.95 | +0.907% | 1,629 | +14.232% |
| 2025-11-20 | 35.17 | 35.17 | 33.62 | 33.64 | -2.193% | 935 | +15.268% |
| 2025-11-19 | 34.46 | 34.70 | 34.37 | 34.40 | -0.127% | 1,722 | +12.740% |
| 2025-11-18 | 34.21 | 34.49 | 34.10 | 34.44 | -0.693% | 1,380 | +12.597% |
| 2025-11-17 | 34.91 | 34.91 | 34.68 | 34.68 | -0.781% | 152 | +11.817% |
| 2025-11-14 | 34.74 | 35.14 | 34.74 | 34.95 | -1.062% | 7,690 | +10.944% |
| 2025-11-13 | 35.93 | 35.93 | 35.26 | 35.33 | -2.538% | 3,894 | +9.765% |
| 2025-11-12 | 36.38 | 36.38 | 36.25 | 36.25 | -0.118% | 2,075 | +6.979% |
| 2025-11-11 | 36.33 | 36.33 | 36.17 | 36.29 | -0.347% | 1,414 | +6.853% |
| 2025-11-10 | 36.25 | 36.42 | 36.25 | 36.42 | +2.100% | 132 | +6.482% |
| 2025-11-07 | 35.25 | 35.67 | 35.25 | 35.67 | -0.259% | 969 | +8.719% |
| 2025-11-06 | 36.28 | 36.28 | 35.76 | 35.76 | -1.584% | 303 | +8.437% |
| 2025-11-05 | 35.82 | 36.34 | 35.82 | 36.34 | +1.685% | 251 | +6.719% |
| 2025-11-04 | 36.01 | 36.18 | 35.74 | 35.74 | -2.553% | 1,110 | +8.517% |
| 2025-11-03 | 36.70 | 36.75 | 36.67 | 36.67 | +1.158% | 4,034 | +5.746% |
| 2025-10-31 | 36.25 | 36.25 | 36.25 | 36.25 | +1.456% | 123 | +6.971% |
| 2025-10-30 | 35.96 | 36.13 | 35.73 | 35.73 | -2.436% | 19,343 | +8.528% |
| 2025-10-29 | 36.79 | 36.79 | 36.52 | 36.62 | +0.113% | 2,783 | +5.884% |
| 2025-10-28 | 36.70 | 36.70 | 36.58 | 36.58 | -0.499% | 498 | +6.004% |
| 2025-10-27 | 36.77 | 36.77 | 36.74 | 36.77 | +1.780% | 780 | +5.476% |
| 2025-10-24 | 36.23 | 36.23 | 36.12 | 36.12 | +0.451% | 632 | +7.353% |
| 2025-10-23 | 35.37 | 35.96 | 35.37 | 35.96 | +1.870% | 3,046 | +7.837% |
| 2025-10-22 | 35.38 | 35.38 | 35.30 | 35.30 | -1.334% | 375 | +9.854% |
| 2025-10-21 | 35.78 | 35.78 | 35.78 | 35.78 | -0.040% | 89 | +8.389% |
| 2025-10-20 | 35.79 | 35.79 | 35.79 | 35.79 | +1.974% | 28 | +8.346% |
| 2025-10-17 | 35.14 | 35.21 | 35.10 | 35.10 | +0.377% | 460 | +10.484% |
| 2025-10-16 | 34.97 | 34.97 | 34.97 | 34.97 | -0.823% | 12 | +10.901% |
| 2025-10-15 | 35.21 | 35.30 | 35.21 | 35.26 | +1.102% | 2,272 | +9.988% |
| 2025-10-14 | 34.64 | 34.87 | 34.64 | 34.87 | -0.089% | 1,799 | +11.200% |
| 2025-10-13 | 34.86 | 34.91 | 34.63 | 34.91 | +1.997% | 5,709 | +11.102% |
| 2025-10-10 | 34.70 | 34.70 | 34.22 | 34.22 | -4.256% | 660 | +13.320% |
| 2025-10-09 | 35.65 | 35.74 | 35.65 | 35.74 | -0.773% | 902 | +8.497% |
| 2025-10-08 | 35.68 | 36.08 | 35.61 | 36.02 | +1.158% | 2,601 | +7.659% |
| 2025-10-07 | 36.14 | 36.14 | 35.61 | 35.61 | -1.618% | 254 | +8.906% |
| 2025-10-06 | 36.11 | 36.19 | 36.11 | 36.19 | +2.100% | 772 | +7.143% |
| 2025-10-03 | 35.45 | 35.45 | 35.45 | 35.45 | -1.417% | 1,001 | +9.394% |
| 2025-10-02 | 35.96 | 35.96 | 35.96 | 35.96 | +0.095% | 50 | +7.844% |
| 2025-10-01 | 35.48 | 35.93 | 35.48 | 35.93 | +1.302% | 805 | +7.946% |
| 2025-09-30 | 35.45 | 35.46 | 35.19 | 35.46 | -0.804% | 631 | +9.352% |
| 2025-09-29 | 35.64 | 35.78 | 35.64 | 35.75 | +1.091% | 1,527 | +8.472% |
| 2025-09-26 | 34.98 | 35.38 | 34.98 | 35.37 | +1.045% | 343 | +9.656% |
| 2025-09-25 | 35.02 | 35.10 | 34.96 | 35.00 | -1.360% | 1,372 | +10.802% |
| 2025-09-24 | 35.44 | 35.59 | 35.44 | 35.48 | +1.204% | 1,686 | +9.294% |
| 2025-09-23 | 35.54 | 35.54 | 35.06 | 35.06 | -0.567% | 225 | +10.610% |
| 2025-09-22 | 35.52 | 35.63 | 35.26 | 35.26 | -0.367% | 1,375 | +9.983% |
| 2025-09-19 | 35.57 | 35.57 | 35.39 | 35.39 | +0.133% | 265 | +9.579% |
| 2025-09-18 | 35.22 | 35.53 | 35.22 | 35.34 | +0.207% | 3,979 | +9.725% |
| 2025-09-17 | 35.19 | 35.27 | 35.19 | 35.27 | +0.370% | 1,050 | +9.952% |
| 2025-09-16 | 35.02 | 35.14 | 35.02 | 35.14 | +0.717% | 433 | +10.359% |
| 2025-09-15 | 34.89 | 34.97 | 34.87 | 34.89 | +1.306% | 1,107 | +11.149% |
| 2025-09-12 | 34.44 | 34.44 | 34.44 | 34.44 | +0.409% | 130 | +12.601% |
| 2025-09-11 | 33.82 | 34.30 | 33.82 | 34.30 | +1.797% | 394 | +13.061% |
| 2025-09-10 | 33.96 | 33.96 | 33.62 | 33.69 | -0.392% | 833 | +15.093% |
| 2025-09-09 | 33.80 | 33.83 | 33.72 | 33.83 | +0.705% | 611 | +14.642% |
| 2025-09-08 | 33.59 | 33.59 | 33.56 | 33.59 | +0.356% | 424 | +15.451% |
| 2025-09-05 | 33.50 | 33.50 | 33.40 | 33.47 | +0.093% | 297 | +15.861% |
| 2025-09-04 | 33.17 | 33.44 | 33.17 | 33.44 | +0.536% | 414 | +15.969% |
| 2025-09-03 | 33.28 | 33.41 | 33.26 | 33.26 | +0.106% | 227 | +16.591% |
| 2025-09-02 | 33.06 | 33.23 | 33.03 | 33.23 | -0.911% | 9,031 | +16.714% |
| 2025-08-29 | 33.53 | 33.53 | 33.53 | 33.53 | -0.245% | 65 | +15.651% |
| 2025-08-28 | 33.47 | 33.61 | 33.47 | 33.61 | +0.301% | 123 | +15.368% |
| 2025-08-27 | 33.38 | 33.51 | 33.38 | 33.51 | +0.593% | 1,199 | +15.716% |
| 2025-08-26 | 33.27 | 33.32 | 33.27 | 33.32 | +0.499% | 266 | +16.403% |
| 2025-08-25 | 33.10 | 33.21 | 33.10 | 33.15 | +0.314% | 2,616 | +16.983% |
| 2025-08-22 | 32.92 | 33.05 | 32.92 | 33.05 | +3.614% | 5,259 | +17.351% |
| 2025-08-21 | 31.95 | 31.95 | 31.89 | 31.89 | -0.538% | 122 | +21.592% |
| 2025-08-20 | 31.86 | 32.07 | 31.86 | 32.07 | -0.828% | 135 | +20.938% |
| 2025-08-19 | 32.55 | 32.55 | 32.33 | 32.33 | -0.763% | 154 | +19.937% |
| 2025-08-18 | 32.53 | 32.58 | 32.53 | 32.58 | +0.247% | 346 | +19.022% |
| 2025-08-15 | 32.71 | 32.71 | 32.50 | 32.50 | -0.802% | 131 | +19.316% |
| 2025-08-14 | 32.64 | 32.76 | 32.61 | 32.76 | -0.473% | 834 | +18.359% |
| 2025-08-13 | 32.90 | 32.92 | 32.86 | 32.92 | +1.101% | 302 | +17.800% |
| 2025-08-12 | 32.22 | 32.56 | 32.22 | 32.56 | +1.470% | 516 | +19.097% |
| 2025-08-11 | 32.15 | 32.15 | 32.09 | 32.09 | +0.117% | 259 | +20.848% |
| 2025-08-08 | 32.15 | 32.15 | 32.05 | 32.05 | +0.162% | 139 | +20.989% |
| 2025-08-07 | 32.08 | 32.08 | 31.84 | 32.00 | +0.263% | 423 | +21.184% |
| 2025-08-06 | 31.74 | 31.92 | 31.74 | 31.92 | +1.066% | 598 | +21.504% |
| 2025-08-05 | 31.74 | 31.74 | 31.49 | 31.58 | +0.315% | 531 | +22.799% |
| 2025-08-04 | 31.58 | 31.58 | 31.45 | 31.48 | +0.831% | 694 | +23.186% |
| 2025-08-01 | 31.17 | 31.35 | 31.12 | 31.22 | -2.607% | 868 | +24.209% |
| 2025-07-31 | 32.27 | 32.27 | 32.06 | 32.06 | -0.326% | 1,181 | +20.972% |
| 2025-07-30 | 32.18 | 32.24 | 32.16 | 32.16 | -0.334% | 300 | +20.577% |
| 2025-07-29 | 32.69 | 32.69 | 32.27 | 32.27 | -0.891% | 1,222 | +20.174% |
| 2025-07-28 | 32.47 | 32.63 | 32.47 | 32.56 | +0.708% | 909 | +19.103% |
| 2025-07-25 | 32.10 | 32.33 | 32.10 | 32.33 | +1.335% | 324 | +19.946% |
| 2025-07-24 | 31.88 | 31.93 | 31.87 | 31.91 | -0.863% | 424 | +21.548% |
| 2025-07-23 | 32.15 | 32.20 | 32.08 | 32.18 | +0.328% | 17,613 | +20.498% |
| 2025-07-22 | 32.08 | 32.08 | 32.08 | 32.08 | +0.317% | 60 | +20.893% |
| 2025-07-21 | 32.06 | 32.07 | 31.98 | 31.98 | +0.120% | 427 | +21.277% |
| 2025-07-18 | 32.00 | 32.00 | 31.94 | 31.94 | +0.214% | 514 | +21.422% |
| 2025-07-17 | 31.91 | 31.91 | 31.86 | 31.87 | +0.396% | 1,814 | +21.682% |
| 2025-07-16 | 31.67 | 31.74 | 31.67 | 31.74 | -0.044% | 332 | +22.164% |
| 2025-07-15 | 31.91 | 31.91 | 31.76 | 31.76 | +0.414% | 771 | +22.110% |
| 2025-07-14 | 31.44 | 31.63 | 31.44 | 31.63 | +0.579% | 210 | +22.615% |
| 2025-07-11 | 31.35 | 31.45 | 31.35 | 31.45 | +0.018% | 842 | +23.325% |
| 2025-07-10 | 31.23 | 31.44 | 31.23 | 31.44 | +1.185% | 1,027 | +23.347% |
| 2025-07-09 | 31.07 | 31.07 | 31.07 | 31.07 | +0.199% | 169 | +24.809% |
| 2025-07-08 | 31.07 | 31.07 | 31.01 | 31.01 | +0.031% | 1,131 | +25.056% |
| 2025-07-07 | 31.04 | 31.04 | 30.95 | 31.00 | -1.461% | 1,560 | +25.095% |
| 2025-07-03 | 31.45 | 31.54 | 31.45 | 31.46 | +0.543% | 1,092 | +23.268% |
| 2025-07-02 | 31.17 | 31.29 | 31.16 | 31.29 | +1.168% | 4,392 | +23.937% |
| 2025-07-01 | 30.93 | 30.93 | 30.93 | 30.93 | +0.332% | 711 | +25.385% |
| 2025-06-30 | 30.83 | 30.83 | 30.83 | 30.83 | -0.454% | 461 | +25.801% |
| 2025-06-27 | 30.97 | 30.97 | 30.97 | 30.97 | +0.804% | 316 | +25.230% |
| 2025-06-26 | 30.51 | 30.73 | 30.51 | 30.72 | +0.787% | 2,259 | +26.237% |
| 2025-06-25 | 30.50 | 30.50 | 30.47 | 30.48 | -0.684% | 704 | +27.231% |
| 2025-06-24 | 30.60 | 30.74 | 30.55 | 30.69 | +1.488% | 1,284 | +26.360% |
| 2025-06-23 | 30.17 | 30.24 | 29.92 | 30.24 | +1.681% | 3,869 | +28.241% |
| 2025-06-20 | 30.14 | 30.14 | 29.72 | 29.74 | -0.222% | 3,027 | +30.397% |
| 2025-06-18 | 29.81 | 30.05 | 29.81 | 29.81 | +0.056% | 2,721 | +30.107% |
| 2025-06-17 | 30.15 | 30.15 | 29.77 | 29.79 | -1.460% | 21,759 | +30.180% |
| 2025-06-16 | 30.27 | 30.32 | 30.23 | 30.23 | +2.270% | 15,868 | +28.278% |
| 2025-06-13 | 29.72 | 29.72 | 29.56 | 29.56 | -1.262% | 20,960 | +31.190% |
| 2025-06-12 | 30.06 | 30.09 | 29.94 | 29.94 | -0.980% | 737 | +29.534% |
| 2025-06-11 | 30.43 | 30.52 | 30.23 | 30.23 | +0.075% | 2,767 | +28.264% |
| 2025-06-10 | 29.95 | 30.22 | 29.95 | 30.21 | +1.465% | 2,186 | +28.360% |
| 2025-06-09 | 29.68 | 29.78 | 29.68 | 29.78 | +1.399% | 126 | +30.240% |
| 2025-06-06 | 29.34 | 29.37 | 29.32 | 29.37 | +1.733% | 12,715 | +32.062% |
| 2025-06-05 | 29.46 | 29.46 | 28.85 | 28.86 | -2.931% | 2,889 | +34.350% |
| 2025-06-04 | 29.71 | 29.80 | 29.66 | 29.74 | -0.327% | 692 | +30.412% |
| 2025-06-03 | 29.76 | 30.08 | 29.76 | 29.83 | +0.641% | 1,137 | +29.985% |
| 2025-06-02 | 29.62 | 29.65 | 29.27 | 29.64 | -0.226% | 801 | +30.818% |
| 2025-05-30 | 29.73 | 29.73 | 29.71 | 29.71 | -0.853% | 253 | +30.523% |
| 2025-05-29 | 30.21 | 30.21 | 29.90 | 29.97 | +0.134% | 423 | +29.410% |
| 2025-05-28 | 30.13 | 30.13 | 29.93 | 29.93 | -1.006% | 279 | +29.583% |
| 2025-05-27 | 29.75 | 30.32 | 29.75 | 30.23 | +3.142% | 680 | +28.279% |
| 2025-05-23 | 29.27 | 29.41 | 29.27 | 29.31 | -0.875% | 2,968 | +32.310% |
| 2025-05-22 | 29.57 | 29.57 | 29.57 | 29.57 | +0.274% | 128 | +31.152% |
| 2025-05-21 | 30.01 | 30.02 | 29.49 | 29.49 | -1.608% | 11,302 | +31.511% |
| 2025-05-20 | 30.07 | 30.07 | 29.93 | 29.97 | -0.617% | 1,400 | +29.396% |
| 2025-05-19 | 29.85 | 30.16 | 29.85 | 30.16 | -0.915% | 655 | +28.598% |
| 2025-05-16 | 30.36 | 30.43 | 30.35 | 30.43 | +0.759% | 683 | +27.422% |
| 2025-05-15 | 30.24 | 30.31 | 30.21 | 30.21 | -1.239% | 1,598 | +28.388% |
| 2025-05-14 | 30.36 | 30.58 | 30.36 | 30.58 | +1.313% | 1,806 | +26.798% |
| 2025-05-13 | 29.93 | 30.23 | 29.93 | 30.19 | +2.158% | 1,232 | +28.463% |
| 2025-05-12 | 29.49 | 29.62 | 29.48 | 29.55 | +5.573% | 3,428 | +31.235% |
| 2025-05-09 | 28.00 | 28.04 | 27.92 | 27.99 | +0.865% | 1,040 | +38.549% |
| 2025-05-08 | 27.80 | 27.96 | 27.75 | 27.75 | +2.443% | 2,106 | +39.748% |
| 2025-05-07 | 27.05 | 27.09 | 26.99 | 27.09 | +0.618% | 949 | +43.162% |
| 2025-05-06 | 26.86 | 26.96 | 26.86 | 26.92 | -1.023% | 1,236 | +44.047% |
| 2025-05-05 | 27.32 | 27.34 | 27.20 | 27.20 | -0.927% | 628 | +42.574% |
| 2025-05-02 | 27.26 | 27.45 | 27.26 | 27.45 | +2.092% | 815 | +41.252% |
| 2025-05-01 | 27.05 | 27.05 | 26.89 | 26.89 | +1.164% | 496 | +44.208% |
| 2025-04-30 | 26.07 | 26.58 | 26.07 | 26.58 | -1.093% | 9,971 | +45.885% |
| 2025-04-29 | 26.54 | 26.88 | 26.54 | 26.88 | +0.757% | 1,066 | +44.291% |
| 2025-04-28 | 26.66 | 26.80 | 26.66 | 26.67 | +0.106% | 946 | +45.384% |
| 2025-04-25 | 26.48 | 26.65 | 26.48 | 26.65 | +2.386% | 494 | +45.538% |
| 2025-04-24 | 25.25 | 26.03 | 25.25 | 26.03 | +2.853% | 2,695 | +49.010% |
| 2025-04-23 | 25.54 | 25.83 | 25.18 | 25.30 | +3.430% | 5,107 | +53.262% |
| 2025-04-22 | 24.26 | 24.46 | 24.26 | 24.46 | +3.623% | 1,867 | +58.519% |
| 2025-04-21 | 23.74 | 23.74 | 23.48 | 23.61 | -2.290% | 1,981 | +64.261% |
| 2025-04-17 | 24.16 | 24.23 | 24.16 | 24.16 | +0.353% | 791 | +60.499% |
| 2025-04-16 | 24.34 | 24.43 | 24.08 | 24.08 | -2.948% | 389 | +61.065% |
| 2025-04-15 | 24.95 | 24.95 | 24.81 | 24.81 | +0.371% | 3,110 | +56.317% |
| 2025-04-14 | 25.15 | 25.15 | 24.72 | 24.72 | 0.000% | 317 | +56.897% |