OARK
YieldMax Innovation Option Income Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:17:23 PM EDT
29.84USD+1.032%(+0.30)3,418
OARK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.08 | 30.29 | 29.85 | 29.93 | +1.321% | 3,418 | 0.000% | |
| 2026-10-01 | 29.92 | 29.92 | 29.52 | 29.54 | -1.094% | 9,821 | +1.321% | |
| 2026-09-30 | 30.18 | 30.18 | 29.86 | 29.86 | -0.108% | 3,216 | +0.212% | |
| 2026-09-29 | 29.96 | 30.02 | 29.82 | 29.89 | +0.347% | 3,803 | +0.103% | |
| 2026-09-28 | 29.91 | 30.05 | 29.75 | 29.79 | -1.483% | 6,386 | +0.451% | |
| 2026-09-25 | 30.66 | 30.66 | 30.13 | 30.24 | -0.648% | 4,577 | -1.038% | |
| 2026-09-24 | 29.96 | 30.46 | 29.93 | 30.44 | +0.632% | 3,780 | -1.679% | |
| 2026-09-23 | 30.44 | 30.48 | 30.20 | 30.25 | -1.514% | 2,545 | -1.057% | |
| 2026-09-22 | 30.46 | 30.72 | 30.46 | 30.71 | +0.954% | 2,168 | -2.556% | |
| 2026-09-21 | 30.00 | 30.44 | 30.00 | 30.42 | +2.121% | 6,662 | -1.626% | |
| 2026-09-18 | 29.82 | 30.01 | 29.57 | 29.79 | +0.703% | 6,268 | +0.460% | |
| 2026-09-17 | 29.35 | 29.58 | 29.34 | 29.58 | +2.231% | 3,192 | +1.166% | |
| 2026-09-16 | 29.01 | 29.12 | 28.93 | 28.93 | -0.016% | 8,306 | +3.423% | |
| 2026-09-15 | 29.24 | 29.24 | 28.86 | 28.94 | -1.074% | 6,837 | +3.407% | |
| 2026-09-14 | 28.72 | 29.39 | 28.72 | 29.25 | +1.012% | 8,874 | +2.296% | |
| 2026-09-11 | 29.09 | 29.23 | 28.96 | 28.96 | +0.751% | 7,438 | +3.331% | |
| 2026-09-10 | 28.68 | 29.03 | 28.64 | 28.74 | -2.229% | 6,175 | +4.107% | |
| 2026-09-09 | 29.80 | 29.80 | 29.39 | 29.40 | -1.408% | 2,761 | +1.786% | |
| 2026-09-08 | 29.89 | 29.99 | 29.75 | 29.82 | -0.179% | 5,327 | +0.353% | |
| 2026-09-04 | 30.07 | 30.07 | 29.79 | 29.87 | -0.382% | 7,925 | +0.173% | |
| 2026-09-03 | 29.77 | 30.11 | 29.77 | 29.99 | +2.068% | 10,757 | -0.209% | |
| 2026-09-02 | 29.23 | 29.50 | 29.17 | 29.38 | +0.376% | 7,658 | +1.854% | |
| 2026-09-01 | 29.44 | 29.64 | 29.27 | 29.27 | -2.286% | 8,583 | +2.237% | |
| 2026-08-31 | 29.54 | 29.98 | 29.37 | 29.96 | +1.017% | 5,076 | -0.100% | |
| 2026-08-28 | 30.46 | 30.46 | 29.59 | 29.65 | -2.215% | 7,026 | +0.916% | |
| 2026-08-27 | 30.05 | 30.36 | 30.04 | 30.33 | +0.469% | 3,707 | -1.319% | |
| 2026-08-26 | 30.17 | 30.28 | 30.04 | 30.18 | -0.424% | 4,401 | -0.855% | |
| 2026-08-25 | 29.73 | 30.40 | 29.73 | 30.31 | +2.110% | 3,739 | -1.276% | |
| 2026-08-24 | 29.91 | 30.01 | 29.65 | 29.69 | -1.831% | 5,646 | +0.808% | |
| 2026-08-21 | 29.90 | 30.29 | 29.80 | 30.24 | +2.089% | 12,968 | -1.038% | |
| 2026-08-20 | 29.61 | 29.79 | 29.59 | 29.62 | -0.469% | 7,181 | +1.030% | |
| 2026-08-19 | 29.11 | 29.76 | 29.11 | 29.76 | +3.563% | 4,893 | +0.555% | |
| 2026-08-18 | 28.98 | 29.06 | 28.68 | 28.74 | -2.481% | 8,115 | +4.138% | |
| 2026-08-17 | 29.35 | 29.55 | 29.35 | 29.47 | +0.606% | 3,961 | +1.554% | |
| 2026-08-14 | 29.68 | 29.68 | 29.22 | 29.29 | -1.237% | 8,517 | +2.170% | |
| 2026-08-13 | 29.33 | 29.66 | 29.33 | 29.66 | +0.531% | 12,157 | +0.906% | |
| 2026-08-12 | 29.59 | 29.64 | 29.38 | 29.50 | +0.300% | 7,913 | +1.442% | |
| 2026-08-11 | 29.40 | 29.50 | 29.37 | 29.41 | +0.125% | 3,612 | +1.746% | |
| 2026-08-10 | 29.20 | 29.41 | 29.20 | 29.38 | +0.852% | 5,217 | +1.873% | |
| 2026-08-07 | 28.56 | 29.13 | 28.50 | 29.13 | +3.360% | 6,536 | +2.741% | |
| 2026-08-06 | 27.95 | 28.30 | 27.95 | 28.18 | -1.249% | 5,125 | +6.193% | |
| 2026-08-05 | 28.72 | 28.78 | 28.54 | 28.54 | -0.677% | 11,677 | +4.867% | |
| 2026-08-04 | 28.25 | 28.77 | 28.20 | 28.73 | +3.220% | 7,253 | +4.157% | |
| 2026-08-03 | 27.28 | 27.85 | 26.98 | 27.83 | +2.061% | 9,898 | +7.511% | |
| 2026-07-31 | 27.78 | 27.78 | 26.89 | 27.27 | -1.285% | 10,783 | +9.727% | |
| 2026-07-30 | 27.37 | 27.63 | 27.37 | 27.63 | +1.869% | 2,965 | +8.318% | |
| 2026-07-29 | 27.54 | 27.78 | 27.12 | 27.12 | -2.213% | 6,843 | +10.342% | |
| 2026-07-28 | 27.62 | 27.80 | 27.00 | 27.73 | +0.087% | 7,099 | +7.900% | |
| 2026-07-27 | 27.69 | 28.00 | 27.49 | 27.71 | +0.567% | 12,165 | +7.995% | |
| 2026-07-24 | 28.44 | 28.44 | 27.35 | 27.55 | -2.208% | 16,017 | +8.607% | |
| 2026-07-23 | 28.23 | 28.50 | 28.04 | 28.18 | -3.319% | 11,012 | +6.210% | |
| 2026-07-22 | 29.51 | 29.51 | 29.12 | 29.14 | -1.555% | 3,185 | +2.685% | |
| 2026-07-21 | 29.20 | 29.69 | 29.20 | 29.60 | +2.728% | 7,264 | +1.088% | |
| 2026-07-20 | 28.74 | 29.14 | 28.74 | 28.82 | -0.367% | 41,054 | +3.846% | |
| 2026-07-17 | 28.85 | 29.19 | 28.44 | 28.92 | -1.388% | 15,503 | +3.465% | |
| 2026-07-16 | 30.18 | 30.18 | 29.23 | 29.33 | -4.289% | 13,806 | +2.030% | |
| 2026-07-15 | 30.57 | 30.70 | 30.46 | 30.64 | +0.267% | 3,132 | -2.346% | |
| 2026-07-14 | 30.30 | 30.62 | 30.25 | 30.56 | +1.453% | 4,093 | -2.085% | |
| 2026-07-13 | 30.72 | 30.72 | 30.10 | 30.13 | -2.223% | 11,469 | -0.663% | |
| 2026-07-10 | 31.32 | 31.32 | 30.63 | 30.81 | -0.392% | 23,497 | -2.871% | |
| 2026-07-09 | 30.90 | 31.12 | 30.66 | 30.93 | +0.252% | 4,873 | -3.252% | |
| 2026-07-08 | 30.88 | 30.88 | 30.43 | 30.85 | -0.926% | 4,896 | -3.009% | |
| 2026-07-07 | 31.50 | 31.50 | 30.95 | 31.14 | -1.973% | 6,199 | -3.908% | |
| 2026-07-06 | 31.28 | 31.99 | 31.21 | 31.77 | +2.081% | 8,135 | -5.803% | |
| 2026-07-02 | 31.31 | 31.94 | 30.97 | 31.12 | -1.457% | 4,906 | -3.843% | |
| 2026-07-01 | 31.33 | 31.83 | 31.33 | 31.58 | +0.625% | 7,604 | -5.244% | |
| 2026-06-30 | 31.10 | 31.40 | 31.08 | 31.39 | +0.368% | 11,975 | -4.651% | |
| 2026-06-29 | 30.70 | 31.35 | 30.70 | 31.27 | +2.138% | 11,761 | -4.300% | |
| 2026-06-26 | 29.59 | 30.70 | 29.59 | 30.62 | +1.611% | 12,704 | -2.254% | |
| 2026-06-25 | 30.14 | 30.31 | 29.84 | 30.13 | -0.812% | 12,374 | -0.679% | |
| 2026-06-24 | 30.67 | 30.88 | 30.25 | 30.38 | -0.104% | 11,023 | -1.486% | |
| 2026-06-23 | 30.23 | 30.84 | 30.10 | 30.41 | -1.916% | 10,424 | -1.588% | |
| 2026-06-22 | 31.29 | 31.73 | 30.91 | 31.00 | -1.729% | 11,520 | -3.473% | |
| 2026-06-18 | 31.30 | 31.55 | 31.10 | 31.55 | +1.114% | 5,095 | -5.142% | |
| 2026-06-17 | 31.73 | 32.01 | 31.18 | 31.20 | -0.543% | 3,883 | -4.085% | |
| 2026-06-16 | 31.79 | 31.79 | 31.37 | 31.37 | -0.515% | 9,182 | -4.606% | |
| 2026-06-15 | 31.34 | 31.70 | 31.24 | 31.53 | +3.835% | 12,333 | -5.098% | |
| 2026-06-12 | 30.45 | 30.46 | 30.10 | 30.37 | +0.486% | 7,738 | -1.458% | |
| 2026-06-11 | 29.51 | 30.27 | 29.38 | 30.22 | +1.567% | 8,611 | -0.979% | |
| 2026-06-10 | 30.04 | 30.65 | 29.73 | 29.75 | -2.051% | 7,175 | +0.573% | |
| 2026-06-09 | 30.93 | 31.10 | 29.48 | 30.38 | -0.723% | 11,078 | -1.490% | |
| 2026-06-08 | 30.35 | 30.82 | 30.35 | 30.60 | +1.555% | 11,135 | -2.202% | |
| 2026-06-05 | 31.54 | 31.54 | 29.78 | 30.13 | -5.930% | 21,538 | -0.682% | |
| 2026-06-04 | 31.63 | 32.30 | 31.63 | 32.03 | +0.776% | 8,172 | -6.571% | |
| 2026-06-03 | 32.13 | 32.13 | 31.52 | 31.78 | -1.570% | 9,729 | -5.846% | |
| 2026-06-02 | 32.33 | 32.35 | 32.08 | 32.29 | -1.281% | 7,740 | -7.325% | |
| 2026-06-01 | 32.58 | 32.88 | 32.33 | 32.71 | -0.529% | 11,919 | -8.512% | |
| 2026-05-29 | 32.75 | 32.98 | 32.35 | 32.88 | +0.747% | 11,290 | -8.997% | |
| 2026-05-28 | 31.75 | 32.64 | 31.75 | 32.64 | +1.499% | 13,703 | -8.317% | |
| 2026-05-27 | 31.91 | 32.24 | 31.91 | 32.16 | +0.781% | 25,356 | -6.943% | |
| 2026-05-26 | 32.00 | 32.10 | 31.80 | 31.91 | +0.675% | 17,096 | -6.216% | |
| 2026-05-22 | 31.96 | 31.96 | 31.63 | 31.70 | +0.114% | 10,328 | -5.584% | |
| 2026-05-21 | 31.34 | 31.69 | 31.24 | 31.66 | +0.083% | 9,358 | -5.476% | |
| 2026-05-20 | 30.97 | 31.65 | 30.97 | 31.63 | +2.140% | 10,211 | -5.398% | |
| 2026-05-19 | 31.12 | 31.15 | 30.74 | 30.97 | -0.601% | 7,323 | -3.373% | |
| 2026-05-18 | 31.32 | 31.54 | 30.91 | 31.16 | -0.520% | 15,056 | -3.954% | |
| 2026-05-15 | 31.82 | 31.82 | 31.30 | 31.32 | -2.944% | 25,835 | -4.453% | |
| 2026-05-14 | 32.27 | 32.66 | 32.00 | 32.27 | -0.921% | 10,860 | -7.266% | |
| 2026-05-13 | 32.84 | 32.96 | 32.39 | 32.57 | -0.624% | 18,198 | -8.120% | |
| 2026-05-12 | 32.90 | 32.90 | 32.31 | 32.77 | -1.558% | 11,869 | -8.693% | |
| 2026-05-11 | 32.70 | 33.44 | 32.70 | 33.29 | +1.204% | 16,768 | -10.116% | |
| 2026-05-08 | 32.74 | 32.90 | 32.45 | 32.90 | +0.970% | 12,456 | -9.033% | |
| 2026-05-07 | 32.97 | 32.97 | 32.42 | 32.58 | -2.248% | 18,397 | -8.151% | |
| 2026-05-06 | 32.89 | 33.33 | 32.78 | 33.33 | +2.431% | 12,477 | -10.215% | |
| 2026-05-05 | 33.22 | 33.22 | 32.50 | 32.54 | -1.397% | 9,385 | -8.033% | |
| 2026-05-04 | 32.75 | 33.12 | 32.70 | 33.00 | +1.382% | 22,984 | -9.317% | |
| 2026-05-01 | 32.38 | 32.68 | 31.99 | 32.55 | +1.457% | 17,164 | -8.064% | |
| 2026-04-30 | 31.62 | 32.27 | 31.47 | 32.08 | +1.271% | 7,015 | -6.724% | |
| 2026-04-29 | 31.87 | 31.87 | 31.43 | 31.68 | -2.157% | 9,882 | -5.539% | |
| 2026-04-28 | 32.51 | 32.54 | 32.11 | 32.38 | -1.029% | 5,391 | -7.576% | |
| 2026-04-27 | 32.54 | 32.89 | 32.54 | 32.71 | +0.257% | 13,781 | -8.527% | |
| 2026-04-24 | 33.03 | 33.03 | 32.57 | 32.63 | +0.403% | 7,758 | -8.292% | |
| 2026-04-23 | 33.26 | 33.26 | 32.45 | 32.50 | -3.846% | 14,393 | -7.922% | |
| 2026-04-22 | 33.75 | 33.84 | 33.66 | 33.80 | +2.176% | 14,899 | -11.463% | |
| 2026-04-21 | 33.71 | 33.99 | 33.07 | 33.08 | -1.997% | 60,390 | -9.537% | |
| 2026-04-20 | 33.75 | 33.75 | 33.36 | 33.75 | +0.066% | 12,528 | -11.343% | |
| 2026-04-17 | 33.55 | 34.18 | 33.55 | 33.73 | +2.146% | 14,168 | -11.285% | |
| 2026-04-16 | 33.32 | 33.32 | 32.58 | 33.02 | -1.272% | 6,998 | -9.381% | |
| 2026-04-15 | 32.60 | 33.45 | 32.60 | 33.45 | +2.981% | 7,861 | -10.534% | |
| 2026-04-14 | 32.00 | 32.65 | 32.00 | 32.48 | +2.722% | 7,376 | -7.867% | |
| 2026-04-13 | 30.61 | 31.62 | 30.61 | 31.62 | +2.974% | 8,614 | -5.360% | |
| 2026-04-10 | 30.50 | 30.73 | 30.50 | 30.71 | +0.810% | 12,890 | -2.545% | |
| 2026-04-09 | 30.57 | 30.63 | 30.30 | 30.46 | -2.090% | 7,433 | -1.756% | |
| 2026-04-08 | 31.70 | 31.70 | 31.00 | 31.11 | +1.812% | 8,609 | -3.810% | |
| 2026-04-07 | 30.43 | 30.56 | 30.03 | 30.56 | -0.236% | 3,577 | -2.067% | |
| 2026-04-06 | 30.50 | 30.87 | 30.50 | 30.63 | +0.445% | 20,100 | -2.298% | |
| 2026-04-02 | 29.63 | 30.49 | 29.63 | 30.49 | -0.983% | 12,733 | -1.864% | |
| 2026-04-01 | 30.95 | 30.99 | 30.72 | 30.80 | +1.057% | 5,654 | -2.829% | |
| 2026-03-31 | 29.32 | 30.47 | 29.32 | 30.47 | +5.557% | 11,085 | -1.802% | |
| 2026-03-30 | 29.28 | 29.46 | 28.71 | 28.87 | -1.736% | 12,175 | +3.655% | |
| 2026-03-27 | 30.23 | 30.23 | 29.24 | 29.38 | -3.514% | 13,088 | +1.856% | |
| 2026-03-26 | 30.85 | 31.20 | 30.45 | 30.45 | -3.668% | 3,795 | -1.723% | |
| 2026-03-25 | 31.95 | 32.07 | 31.61 | 31.61 | +1.118% | 2,846 | -5.328% | |
| 2026-03-24 | 31.75 | 31.75 | 31.01 | 31.26 | -1.852% | 6,210 | -4.270% | |
| 2026-03-23 | 31.65 | 32.04 | 31.65 | 31.85 | +2.244% | 4,784 | -6.043% | |
| 2026-03-20 | 31.95 | 31.95 | 30.90 | 31.15 | -2.164% | 5,906 | -3.935% | |
| 2026-03-19 | 31.02 | 31.92 | 31.02 | 31.84 | -0.841% | 8,494 | -6.014% | |
| 2026-03-18 | 32.55 | 32.74 | 32.11 | 32.11 | -2.133% | 7,509 | -6.804% | |
| 2026-03-17 | 32.62 | 32.88 | 32.55 | 32.81 | +1.642% | 662,771 | -8.792% | |
| 2026-03-16 | 32.17 | 32.50 | 32.17 | 32.28 | +1.990% | 16,331 | -7.295% | |
| 2026-03-13 | 31.95 | 32.20 | 31.61 | 31.65 | -0.590% | 9,696 | -5.450% | |
| 2026-03-12 | 32.42 | 32.42 | 31.84 | 31.84 | -3.492% | 3,476 | -6.007% | |
| 2026-03-11 | 32.78 | 33.07 | 32.78 | 32.99 | +0.030% | 2,710 | -9.290% | |
| 2026-03-10 | 33.02 | 33.38 | 32.80 | 32.98 | -0.782% | 4,688 | -9.262% | |
| 2026-03-09 | 31.97 | 33.39 | 31.97 | 33.24 | +1.003% | 11,115 | -9.972% | |
| 2026-03-06 | 32.78 | 32.97 | 32.55 | 32.91 | -0.282% | 15,864 | -9.069% | |
| 2026-03-05 | 33.13 | 33.52 | 32.69 | 33.00 | -2.213% | 3,260 | -9.326% | |
| 2026-03-04 | 32.97 | 33.75 | 32.93 | 33.75 | +3.053% | 9,092 | -11.332% | |
| 2026-03-03 | 32.13 | 32.99 | 31.86 | 32.75 | -1.593% | 9,613 | -8.625% | |
| 2026-03-02 | 32.07 | 33.30 | 32.07 | 33.28 | +1.309% | 7,986 | -10.080% | |
| 2026-02-27 | 32.82 | 32.98 | 32.71 | 32.85 | -0.845% | 376,081 | -8.903% | |
| 2026-02-26 | 32.13 | 33.24 | 32.13 | 33.13 | +0.091% | 7,080 | -9.673% | |
| 2026-02-25 | 32.91 | 33.27 | 32.91 | 33.10 | +1.690% | 8,614 | -9.591% | |
| 2026-02-24 | 31.80 | 32.72 | 31.80 | 32.55 | +2.358% | 4,104 | -8.064% | |
| 2026-02-23 | 31.92 | 32.06 | 31.54 | 31.80 | -1.921% | 12,716 | -5.895% | |
| 2026-02-20 | 32.34 | 32.64 | 32.34 | 32.42 | -0.146% | 10,510 | -7.703% | |
| 2026-02-19 | 32.30 | 32.47 | 32.25 | 32.47 | +0.099% | 10,099 | -7.837% | |
| 2026-02-18 | 32.64 | 32.75 | 32.35 | 32.44 | +0.982% | 12,408 | -7.746% | |
| 2026-02-17 | 31.64 | 32.22 | 31.55 | 32.12 | +0.227% | 11,206 | -6.841% | |
| 2026-02-13 | 31.70 | 32.22 | 31.42 | 32.05 | +2.527% | 11,629 | -6.629% | |
| 2026-02-12 | 31.10 | 31.50 | 31.10 | 31.26 | -3.040% | 7,447 | -4.270% | |
| 2026-02-11 | 32.22 | 32.88 | 31.89 | 32.24 | -1.225% | 15,538 | -7.180% | |
| 2026-02-10 | 32.67 | 33.02 | 32.64 | 32.64 | -0.275% | 5,996 | -8.317% | |
| 2026-02-09 | 31.85 | 32.93 | 31.85 | 32.73 | +1.646% | 14,740 | -8.569% | |
| 2026-02-06 | 30.94 | 32.20 | 30.94 | 32.20 | +5.229% | 24,558 | -7.064% | |
| 2026-02-05 | 31.90 | 31.90 | 30.38 | 30.60 | -5.028% | 30,420 | -2.205% | |
| 2026-02-04 | 33.35 | 33.35 | 31.70 | 32.22 | -4.392% | 19,361 | -7.122% | |
| 2026-02-03 | 34.17 | 34.34 | 33.18 | 33.70 | -0.999% | 19,210 | -11.201% | |
| 2026-02-02 | 33.57 | 34.49 | 33.57 | 34.04 | -0.642% | 36,008 | -12.088% | |
| 2026-01-30 | 35.05 | 35.20 | 34.25 | 34.26 | -3.193% | 20,374 | -12.652% | |
| 2026-01-29 | 35.71 | 35.95 | 35.00 | 35.39 | -2.075% | 19,587 | -15.441% | |
| 2026-01-28 | 36.46 | 36.71 | 36.14 | 36.14 | -1.041% | 41,016 | -17.196% | |
| 2026-01-27 | 36.76 | 36.87 | 36.46 | 36.52 | -0.055% | 11,843 | -18.058% | |
| 2026-01-26 | 37.10 | 37.10 | 36.46 | 36.54 | -0.680% | 10,904 | -18.103% | |
| 2026-01-23 | 37.57 | 37.57 | 36.79 | 36.79 | -1.155% | 10,514 | -18.659% | |
| 2026-01-22 | 36.92 | 37.29 | 36.76 | 37.22 | +1.224% | 12,112 | -19.599% | |
| 2026-01-21 | 36.43 | 37.03 | 36.13 | 36.77 | +1.351% | 11,053 | -18.615% | |
| 2026-01-20 | 36.28 | 36.87 | 36.28 | 36.28 | -2.473% | 24,109 | -17.516% | |
| 2026-01-16 | 37.66 | 37.66 | 37.20 | 37.20 | -0.800% | 23,784 | -19.556% | |
| 2026-01-15 | 37.69 | 37.83 | 37.25 | 37.50 | -1.160% | 13,568 | -20.199% | |
| 2026-01-14 | 37.79 | 38.00 | 37.71 | 37.94 | -0.681% | 14,021 | -21.125% | |
| 2026-01-13 | 37.80 | 38.20 | 37.68 | 38.20 | +1.542% | 27,931 | -21.662% | |
| 2026-01-12 | 36.77 | 37.80 | 36.77 | 37.62 | +1.979% | 16,816 | -20.454% | |
| 2026-01-09 | 37.06 | 37.19 | 36.83 | 36.89 | -0.162% | 16,733 | -18.880% | |
| 2026-01-08 | 37.06 | 37.25 | 36.91 | 36.95 | -1.963% | 13,401 | -19.011% | |
| 2026-01-07 | 37.51 | 37.69 | 37.38 | 37.69 | +0.213% | 14,946 | -20.601% | |
| 2026-01-06 | 37.55 | 37.78 | 37.42 | 37.61 | +0.347% | 14,984 | -20.433% | |
| 2026-01-05 | 36.80 | 37.66 | 36.80 | 37.48 | +2.348% | 38,067 | -20.157% | |
| 2026-01-02 | 36.62 | 36.80 | 36.46 | 36.62 | +0.798% | 15,904 | -18.282% | |
| 2025-12-31 | 36.58 | 36.86 | 36.33 | 36.33 | -1.545% | 19,802 | -17.629% | |
| 2025-12-30 | 37.00 | 37.13 | 36.83 | 36.90 | -0.351% | 22,168 | -18.902% | |
| 2025-12-29 | 37.00 | 37.37 | 36.96 | 37.03 | -1.135% | 22,494 | -19.186% | |
| 2025-12-26 | 37.56 | 37.58 | 37.30 | 37.46 | -1.304% | 20,155 | -20.104% | |
| 2025-12-24 | 37.82 | 38.02 | 37.58 | 37.95 | +0.451% | 5,055 | -21.146% | |
| 2025-12-23 | 37.64 | 37.99 | 37.60 | 37.78 | -0.395% | 13,166 | -20.791% | |
| 2025-12-22 | 37.88 | 38.28 | 37.88 | 37.93 | +1.066% | 22,126 | -21.104% | |
| 2025-12-19 | 37.14 | 37.71 | 37.14 | 37.53 | +1.680% | 12,347 | -20.263% | |
| 2025-12-18 | 36.77 | 37.68 | 36.77 | 36.91 | +0.490% | 11,806 | -18.924% | |
| 2025-12-17 | 38.19 | 38.34 | 36.73 | 36.73 | -3.520% | 27,457 | -18.526% | |
| 2025-12-16 | 37.40 | 38.07 | 37.32 | 38.07 | +1.791% | 23,188 | -21.394% | |
| 2025-12-15 | 38.27 | 38.27 | 37.40 | 37.40 | -1.449% | 30,280 | -19.986% | |
| 2025-12-12 | 38.21 | 38.54 | 37.59 | 37.95 | -1.198% | 15,931 | -21.145% | |
| 2025-12-11 | 38.36 | 38.47 | 37.89 | 38.41 | -1.462% | 41,522 | -22.090% | |
| 2025-12-10 | 38.58 | 39.10 | 38.40 | 38.98 | +1.037% | 22,119 | -23.229% | |
| 2025-12-09 | 38.09 | 38.88 | 38.09 | 38.58 | +0.626% | 14,095 | -22.433% | |
| 2025-12-08 | 38.44 | 38.70 | 38.23 | 38.34 | -0.156% | 24,650 | -21.948% | |
| 2025-12-05 | 38.51 | 38.60 | 38.28 | 38.40 | -0.182% | 20,221 | -22.070% | |
| 2025-12-04 | 37.81 | 38.55 | 37.57 | 38.47 | -0.130% | 16,765 | -22.211% | |
| 2025-12-03 | 37.54 | 38.70 | 37.54 | 38.52 | +2.365% | 30,722 | -22.312% | |
| 2025-12-02 | 37.51 | 38.16 | 37.51 | 37.63 | +0.885% | 38,419 | -20.475% | 1-for-5 split |
| 2025-12-01 | 37.55 | 37.73 | 37.30 | 37.30 | -1.583% | 21,284 | -19.771% | |
| 2025-11-28 | 37.75 | 38.08 | 37.75 | 37.90 | -0.915% | 10,701 | -21.041% | |
| 2025-11-26 | 37.90 | 38.45 | 37.90 | 38.25 | +0.923% | 20,137 | -21.764% | |
| 2025-11-25 | 37.55 | 37.95 | 37.41 | 37.90 | +0.265% | 37,602 | -21.041% | |
| 2025-11-24 | 36.75 | 37.90 | 36.75 | 37.80 | +3.138% | 37,783 | -20.833% | |
| 2025-11-21 | 36.00 | 37.15 | 35.45 | 36.65 | +2.232% | 95,771 | -18.348% | |
| 2025-11-20 | 37.90 | 38.45 | 35.85 | 35.85 | -4.400% | 76,721 | -16.526% | |
| 2025-11-19 | 38.10 | 38.17 | 37.05 | 37.50 | -0.557% | 102,653 | -20.199% | |
| 2025-11-18 | 37.35 | 38.17 | 37.05 | 37.71 | -0.238% | 66,438 | -20.644% | |
| 2025-11-17 | 38.10 | 38.58 | 37.50 | 37.80 | -1.818% | 100,426 | -20.833% | |
| 2025-11-14 | 37.50 | 39.03 | 37.30 | 38.50 | -0.259% | 100,824 | -22.272% | |
| 2025-11-13 | 40.20 | 40.20 | 38.35 | 38.60 | -5.854% | 62,324 | -22.473% | |
| 2025-11-12 | 41.75 | 41.75 | 40.75 | 41.00 | -0.726% | 29,658 | -27.011% | |
| 2025-11-11 | 41.10 | 41.45 | 41.00 | 41.30 | -0.721% | 36,673 | -27.542% | |
| 2025-11-10 | 41.10 | 41.80 | 41.10 | 41.60 | +2.337% | 34,533 | -28.064% | |
| 2025-11-07 | 40.35 | 40.73 | 39.15 | 40.65 | -0.490% | 106,697 | -26.383% | |
| 2025-11-06 | 42.40 | 42.40 | 40.55 | 40.85 | -4.556% | 151,930 | -26.743% | |
| 2025-11-05 | 42.60 | 43.15 | 41.90 | 42.80 | +1.422% | 53,321 | -30.081% | |
| 2025-11-04 | 43.05 | 43.50 | 42.05 | 42.20 | -4.308% | 58,092 | -29.087% | |
| 2025-11-03 | 44.80 | 44.80 | 43.53 | 44.10 | -0.451% | 66,545 | -32.142% | |
| 2025-10-31 | 43.75 | 44.65 | 43.65 | 44.30 | +3.143% | 37,872 | -32.449% | |
| 2025-10-30 | 44.15 | 44.15 | 42.88 | 42.95 | -4.767% | 64,107 | -30.325% | |
| 2025-10-29 | 45.10 | 45.55 | 44.60 | 45.10 | 0.000% | 41,031 | -33.647% | |
| 2025-10-28 | 45.70 | 45.70 | 45.05 | 45.10 | -0.770% | 35,488 | -33.647% | |
| 2025-10-27 | 45.20 | 45.60 | 44.95 | 45.45 | +0.888% | 48,031 | -34.158% | |
| 2025-10-24 | 44.85 | 45.10 | 44.85 | 45.05 | +1.122% | 75,742 | -33.573% | |
| 2025-10-23 | 43.80 | 44.58 | 43.45 | 44.55 | +1.829% | 39,965 | -32.828% | |
| 2025-10-22 | 44.65 | 45.05 | 42.95 | 43.75 | -2.778% | 43,600 | -31.599% | |
| 2025-10-21 | 45.25 | 45.30 | 44.85 | 45.00 | -0.552% | 33,028 | -33.499% | |
| 2025-10-20 | 44.65 | 45.50 | 44.50 | 45.25 | +3.193% | 164,181 | -33.867% | |
| 2025-10-17 | 43.85 | 44.13 | 43.02 | 43.85 | -0.454% | 63,789 | -31.755% | |
| 2025-10-16 | 45.50 | 45.50 | 43.75 | 44.05 | -4.239% | 51,978 | -32.065% | |
| 2025-10-15 | 45.55 | 46.15 | 45.02 | 46.00 | +2.450% | 43,708 | -34.945% | |
| 2025-10-14 | 44.65 | 45.41 | 43.50 | 44.90 | -0.111% | 26,342 | -33.351% | |
| 2025-10-13 | 44.90 | 45.49 | 44.84 | 44.95 | +0.559% | 40,967 | -33.425% | |
| 2025-10-10 | 46.55 | 46.76 | 44.60 | 44.70 | -3.974% | 49,991 | -33.053% | |
| 2025-10-09 | 46.90 | 47.00 | 46.17 | 46.55 | -0.640% | 18,948 | -35.714% | |
| 2025-10-08 | 45.85 | 46.85 | 45.40 | 46.85 | +2.967% | 17,802 | -36.125% | |
| 2025-10-07 | 46.40 | 46.40 | 45.18 | 45.50 | -1.408% | 18,914 | -34.230% | |
| 2025-10-06 | 45.60 | 46.42 | 45.60 | 46.15 | +2.556% | 32,405 | -35.156% | |
| 2025-10-03 | 45.25 | 45.52 | 44.52 | 45.00 | -0.442% | 103,162 | -33.499% | |
| 2025-10-02 | 44.80 | 45.25 | 44.50 | 45.20 | -1.632% | 46,716 | -33.794% | |
| 2025-10-01 | 45.60 | 46.30 | 45.37 | 45.95 | +0.218% | 65,393 | -34.874% | |
| 2025-09-30 | 45.75 | 45.95 | 45.02 | 45.85 | +0.769% | 62,543 | -34.732% | |
| 2025-09-29 | 44.70 | 45.65 | 44.70 | 45.50 | +2.247% | 34,615 | -34.230% | |
| 2025-09-26 | 44.00 | 44.50 | 43.50 | 44.50 | +1.136% | 29,055 | -32.752% | |
| 2025-09-25 | 44.45 | 44.93 | 43.70 | 44.00 | -3.297% | 51,532 | -31.988% | |
| 2025-09-24 | 45.90 | 45.90 | 45.20 | 45.50 | -0.110% | 26,119 | -34.230% | |
| 2025-09-23 | 46.10 | 46.20 | 45.40 | 45.55 | -0.654% | 22,324 | -34.302% | |
| 2025-09-22 | 46.00 | 46.25 | 45.70 | 45.85 | +0.438% | 108,667 | -34.732% | |
| 2025-09-19 | 45.45 | 46.35 | 45.45 | 45.65 | +1.107% | 24,646 | -34.446% | |
| 2025-09-18 | 44.60 | 45.35 | 44.60 | 45.15 | +2.149% | 28,206 | -33.720% | |
| 2025-09-17 | 44.50 | 44.65 | 43.43 | 44.20 | -0.674% | 19,471 | -32.296% | |
| 2025-09-16 | 44.15 | 44.50 | 43.70 | 44.50 | +1.022% | 13,460 | -32.752% | |
| 2025-09-15 | 43.80 | 44.20 | 43.80 | 44.05 | +1.148% | 25,924 | -32.065% | |
| 2025-09-12 | 43.65 | 43.65 | 43.22 | 43.55 | +0.346% | 14,519 | -31.285% | |
| 2025-09-11 | 42.75 | 43.40 | 42.60 | 43.40 | +2.358% | 25,545 | -31.048% | |
| 2025-09-10 | 43.00 | 43.05 | 42.40 | 42.40 | -0.935% | 24,712 | -29.421% | |
| 2025-09-09 | 42.75 | 42.94 | 42.40 | 42.80 | +0.469% | 32,338 | -30.081% | |
| 2025-09-08 | 42.40 | 42.85 | 42.40 | 42.60 | +0.590% | 40,091 | -29.753% | |
| 2025-09-05 | 42.45 | 42.65 | 41.43 | 42.35 | +0.713% | 43,409 | -29.338% | |
| 2025-09-04 | 42.05 | 42.05 | 41.40 | 42.05 | -3.222% | 29,577 | -28.834% | |
| 2025-09-03 | 43.65 | 43.68 | 43.10 | 43.45 | +0.579% | 78,483 | -31.127% | |
| 2025-09-02 | 43.40 | 43.40 | 42.25 | 43.20 | -0.346% | 43,576 | -30.728% | |
| 2025-08-29 | 43.65 | 43.70 | 43.08 | 43.35 | -0.801% | 24,781 | -30.968% | |
| 2025-08-28 | 43.35 | 43.75 | 43.35 | 43.70 | +0.691% | 20,738 | -31.521% | |
| 2025-08-27 | 43.45 | 43.65 | 43.25 | 43.40 | -0.344% | 15,290 | -31.048% | |
| 2025-08-26 | 43.45 | 43.63 | 43.25 | 43.55 | +0.461% | 13,013 | -31.285% | |
| 2025-08-25 | 43.75 | 43.75 | 43.20 | 43.35 | -0.459% | 27,620 | -30.968% | |
| 2025-08-22 | 42.30 | 43.95 | 42.30 | 43.55 | +2.834% | 19,647 | -31.285% | |
| 2025-08-21 | 42.05 | 42.55 | 42.00 | 42.35 | -0.470% | 22,688 | -29.338% | |
| 2025-08-20 | 42.50 | 42.67 | 41.20 | 42.55 | -0.351% | 25,195 | -29.670% | |
| 2025-08-19 | 44.10 | 44.25 | 42.70 | 42.70 | -3.503% | 34,642 | -29.917% | |
| 2025-08-18 | 44.05 | 44.40 | 43.60 | 44.25 | +0.227% | 74,890 | -32.372% | |
| 2025-08-15 | 44.05 | 44.20 | 43.73 | 44.15 | +0.113% | 15,929 | -32.219% | |
| 2025-08-14 | 44.10 | 44.43 | 43.70 | 44.10 | -0.787% | 36,731 | -32.142% | |
| 2025-08-13 | 44.25 | 44.73 | 44.22 | 44.45 | +0.908% | 31,934 | -32.676% | |
| 2025-08-12 | 44.00 | 44.05 | 43.45 | 44.05 | +1.850% | 35,885 | -32.065% | |
| 2025-08-11 | 43.20 | 44.00 | 43.20 | 43.25 | +0.581% | 34,759 | -30.809% | |
| 2025-08-08 | 43.10 | 43.15 | 42.85 | 43.00 | +0.467% | 66,949 | -30.406% | |
| 2025-08-07 | 42.95 | 43.10 | 42.45 | 42.80 | -4.036% | 52,065 | -30.081% | |
| 2025-08-06 | 43.95 | 44.60 | 43.95 | 44.60 | +1.364% | 84,990 | -32.903% | |
| 2025-08-05 | 44.60 | 44.60 | 43.80 | 44.00 | -0.789% | 33,759 | -31.988% | |
| 2025-08-04 | 44.00 | 44.35 | 43.40 | 44.35 | +2.900% | 79,341 | -32.525% | |
| 2025-08-01 | 44.50 | 44.50 | 42.50 | 43.10 | -5.066% | 55,808 | -30.568% | |
| 2025-07-31 | 46.10 | 46.10 | 45.35 | 45.40 | +0.110% | 16,091 | -34.085% | |
| 2025-07-30 | 45.05 | 45.85 | 45.05 | 45.35 | +0.778% | 15,509 | -34.013% | |
| 2025-07-29 | 46.55 | 46.55 | 44.83 | 45.00 | -1.961% | 22,738 | -33.499% | |
| 2025-07-28 | 46.10 | 46.17 | 45.90 | 45.90 | +0.109% | 36,226 | -34.803% | |
| 2025-07-25 | 45.55 | 45.93 | 45.35 | 45.85 | +0.991% | 12,229 | -34.732% | |
| 2025-07-24 | 46.05 | 46.05 | 45.21 | 45.40 | -1.412% | 17,725 | -34.085% | |
| 2025-07-23 | 45.85 | 46.08 | 45.50 | 46.05 | +1.209% | 26,434 | -35.016% | |
| 2025-07-22 | 45.65 | 45.80 | 44.60 | 45.50 | -0.219% | 19,018 | -34.230% | |
| 2025-07-21 | 46.35 | 46.80 | 45.60 | 45.60 | -0.977% | 40,215 | -34.374% | |
| 2025-07-18 | 45.90 | 46.65 | 45.80 | 46.05 | +1.432% | 24,402 | -35.016% | |
| 2025-07-17 | 45.30 | 45.60 | 45.13 | 45.40 | +0.665% | 29,528 | -34.085% | |
| 2025-07-16 | 44.25 | 45.15 | 44.25 | 45.10 | +2.733% | 16,561 | -33.647% | |
| 2025-07-15 | 44.45 | 44.63 | 43.90 | 43.90 | -0.903% | 21,798 | -31.833% | |
| 2025-07-14 | 43.65 | 44.40 | 43.65 | 44.30 | +1.373% | 81,448 | -32.449% | |
| 2025-07-11 | 43.80 | 44.05 | 43.63 | 43.70 | -0.795% | 75,545 | -31.521% | |
| 2025-07-10 | 44.00 | 44.05 | 43.55 | 44.05 | -2.652% | 27,954 | -32.065% | |
| 2025-07-09 | 45.00 | 45.35 | 44.65 | 45.25 | +1.344% | 86,699 | -33.867% | |
| 2025-07-08 | 44.40 | 44.83 | 44.40 | 44.65 | +0.563% | 46,598 | -32.978% | |
| 2025-07-07 | 44.65 | 44.65 | 43.85 | 44.40 | -0.560% | 54,644 | -32.601% | |
| 2025-07-03 | 44.60 | 44.65 | 44.33 | 44.65 | +0.904% | 25,075 | -32.978% | |
| 2025-07-02 | 43.55 | 44.33 | 43.50 | 44.25 | +2.076% | 15,835 | -32.372% | |
| 2025-07-01 | 43.60 | 43.80 | 42.95 | 43.35 | -1.365% | 18,852 | -30.968% | |
| 2025-06-30 | 44.00 | 44.27 | 43.83 | 43.95 | +0.803% | 37,282 | -31.911% | |
| 2025-06-27 | 44.20 | 44.20 | 43.12 | 43.60 | -0.796% | 13,041 | -31.364% | |
| 2025-06-26 | 43.50 | 44.05 | 43.35 | 43.95 | +1.972% | 8,826 | -31.911% | |
| 2025-06-25 | 43.80 | 43.98 | 43.05 | 43.10 | -1.147% | 15,781 | -30.568% | |
| 2025-06-24 | 43.25 | 43.72 | 43.15 | 43.60 | +1.632% | 25,277 | -31.364% | |
| 2025-06-23 | 42.40 | 43.30 | 42.12 | 42.90 | +1.179% | 142,983 | -30.244% | |
| 2025-06-20 | 42.35 | 42.58 | 41.95 | 42.40 | +0.832% | 15,498 | -29.421% | |
| 2025-06-18 | 41.05 | 42.10 | 40.80 | 42.05 | +2.938% | 34,323 | -28.834% | |
| 2025-06-17 | 41.20 | 41.29 | 40.56 | 40.85 | -0.970% | 13,688 | -26.743% | |
| 2025-06-16 | 40.65 | 41.35 | 40.65 | 41.25 | +2.612% | 25,111 | -27.454% | |
| 2025-06-13 | 39.65 | 40.38 | 39.09 | 40.20 | +0.752% | 29,063 | -25.559% | |
| 2025-06-12 | 40.45 | 40.45 | 39.90 | 39.90 | -6.007% | 17,768 | -24.999% | |
| 2025-06-11 | 42.55 | 42.75 | 42.27 | 42.45 | +0.473% | 23,867 | -29.505% | |
| 2025-06-10 | 42.00 | 42.30 | 41.80 | 42.25 | +0.595% | 18,040 | -29.171% | |
| 2025-06-09 | 42.10 | 42.10 | 41.35 | 42.00 | +1.818% | 18,130 | -28.749% | |
| 2025-06-06 | 40.15 | 41.40 | 40.10 | 41.25 | +4.563% | 17,606 | -27.454% | |
| 2025-06-05 | 40.35 | 40.44 | 39.05 | 39.45 | -1.988% | 16,865 | -24.144% | |
| 2025-06-04 | 40.35 | 40.35 | 39.95 | 40.25 | -0.371% | 16,573 | -25.651% | |
| 2025-06-03 | 39.85 | 40.40 | 39.75 | 40.40 | +1.892% | 7,393 | -25.927% | |
| 2025-06-02 | 39.05 | 39.79 | 39.05 | 39.65 | +0.762% | 13,497 | -24.526% | |
| 2025-05-30 | 39.25 | 39.45 | 38.70 | 39.35 | +0.255% | 17,032 | -23.951% | |
| 2025-05-29 | 39.85 | 39.85 | 39.25 | 39.25 | -0.633% | 15,950 | -23.757% | |
| 2025-05-28 | 39.90 | 39.90 | 39.38 | 39.50 | -0.878% | 9,437 | -24.240% | |
| 2025-05-27 | 39.25 | 39.85 | 39.25 | 39.85 | +2.839% | 12,323 | -24.905% | |
| 2025-05-23 | 37.90 | 38.95 | 37.90 | 38.75 | -0.513% | 11,038 | -22.773% | |
| 2025-05-22 | 38.45 | 39.35 | 38.45 | 38.95 | +1.038% | 5,422 | -23.170% | |
| 2025-05-21 | 39.15 | 39.60 | 38.33 | 38.55 | -2.281% | 15,560 | -22.373% | |
| 2025-05-20 | 39.50 | 39.70 | 39.20 | 39.45 | +0.127% | 7,936 | -24.144% | |
| 2025-05-19 | 39.20 | 39.50 | 38.90 | 39.40 | -0.881% | 24,178 | -24.047% | |
| 2025-05-16 | 39.15 | 39.90 | 39.15 | 39.75 | +1.793% | 28,225 | -24.716% | |
| 2025-05-15 | 39.75 | 39.75 | 38.35 | 39.05 | -4.988% | 22,031 | -23.367% | |
| 2025-05-14 | 41.35 | 41.40 | 40.67 | 41.10 | +0.489% | 31,152 | -27.189% | |
| 2025-05-13 | 40.50 | 40.95 | 40.20 | 40.90 | +3.413% | 25,323 | -26.833% | |
| 2025-05-12 | 39.55 | 39.75 | 39.05 | 39.55 | +4.079% | 29,369 | -24.336% | |
| 2025-05-09 | 38.75 | 38.75 | 37.85 | 38.00 | -1.299% | 10,912 | -21.249% | |
| 2025-05-08 | 37.60 | 38.50 | 37.35 | 38.50 | +3.774% | 9,799 | -22.272% | |
| 2025-05-07 | 36.85 | 37.10 | 36.40 | 37.10 | +1.783% | 9,049 | -19.339% | |
| 2025-05-06 | 37.30 | 37.30 | 36.25 | 36.45 | -3.699% | 15,932 | -17.900% | |
| 2025-05-05 | 38.45 | 38.45 | 37.67 | 37.85 | -1.432% | 11,040 | -20.937% | |
| 2025-05-02 | 38.55 | 38.80 | 38.32 | 38.40 | +0.524% | 18,179 | -22.070% | |
| 2025-05-01 | 38.45 | 38.63 | 38.15 | 38.20 | +0.131% | 12,489 | -21.662% | |
| 2025-04-30 | 37.60 | 38.15 | 37.20 | 38.15 | -0.780% | 6,434 | -21.559% | |
| 2025-04-29 | 38.40 | 38.50 | 38.00 | 38.45 | +0.523% | 9,618 | -22.171% | |
| 2025-04-28 | 38.20 | 38.55 | 37.60 | 38.25 | +0.262% | 10,573 | -21.764% | |
| 2025-04-25 | 37.50 | 38.15 | 37.50 | 38.15 | +1.733% | 13,710 | -21.559% | |
| 2025-04-24 | 36.35 | 37.50 | 36.35 | 37.50 | +3.448% | 10,279 | -20.199% | |
| 2025-04-23 | 36.85 | 37.10 | 36.25 | 36.25 | +1.826% | 10,892 | -17.447% | |
| 2025-04-22 | 35.00 | 35.80 | 35.00 | 35.60 | +3.039% | 13,169 | -15.940% | |
| 2025-04-21 | 34.25 | 34.67 | 33.95 | 34.55 | -1.003% | 59,682 | -13.386% | |
| 2025-04-17 | 35.00 | 35.05 | 34.50 | 34.90 | -3.591% | 21,479 | -14.254% | |
| 2025-04-16 | 36.75 | 36.75 | 35.45 | 36.20 | -2.819% | 51,792 | -17.333% | |
| 2025-04-15 | 36.90 | 37.48 | 36.90 | 37.25 | +1.085% | 42,353 | -19.664% | |
| 2025-04-14 | 37.45 | 37.58 | 36.25 | 36.85 | 0.000% | 23,351 | -18.792% |