OILT
TEXAS CAPITAL TX OIL ETF
stockNYSEETF
Market OpenOct 5, 2026 12:10:03 PM EDT
31.61USD+1.984%(+0.61)385
30.18Bid32.12Ask1.94SpreadOILT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.61 | 31.61 | 31.61 | 31.61 | +1.968% | 385 | 0.000% |
| 2026-10-02 | 30.68 | 31.08 | 30.68 | 31.00 | -0.418% | 2,897 | +1.968% |
| 2026-10-01 | 30.07 | 31.13 | 30.07 | 31.13 | +1.999% | 1,653 | +1.542% |
| 2026-09-30 | 30.64 | 30.64 | 30.38 | 30.52 | +0.428% | 735 | +3.571% |
| 2026-09-29 | 30.37 | 30.39 | 30.37 | 30.39 | -1.331% | 971 | +4.014% |
| 2026-09-28 | 31.16 | 31.16 | 30.80 | 30.80 | -0.291% | 1,887 | +2.630% |
| 2026-09-25 | 30.89 | 30.89 | 30.89 | 30.89 | -2.494% | 726 | +2.331% |
| 2026-09-24 | 31.86 | 31.86 | 31.63 | 31.68 | +0.667% | 2,421 | -0.221% |
| 2026-09-23 | 30.24 | 31.57 | 30.24 | 31.47 | +1.255% | 2,607 | +0.445% |
| 2026-09-22 | 31.39 | 31.39 | 31.08 | 31.08 | -1.051% | 797 | +1.705% |
| 2026-09-21 | 30.77 | 31.66 | 30.77 | 31.41 | -2.936% | 2,748 | +0.637% |
| 2026-09-18 | 32.43 | 32.43 | 32.36 | 32.36 | -0.827% | 1,478 | -2.318% |
| 2026-09-17 | 32.71 | 32.71 | 32.46 | 32.63 | +0.095% | 4,260 | -3.126% |
| 2026-09-16 | 34.05 | 34.05 | 32.60 | 32.60 | -4.871% | 8,581 | -3.034% |
| 2026-09-15 | 33.82 | 34.30 | 33.80 | 34.27 | +2.815% | 7,609 | -7.757% |
| 2026-09-14 | 33.74 | 33.99 | 33.25 | 33.33 | +0.279% | 5,584 | -5.161% |
| 2026-09-11 | 33.01 | 33.24 | 33.01 | 33.24 | +0.115% | 955 | -4.896% |
| 2026-09-10 | 33.25 | 33.25 | 32.80 | 33.20 | +0.290% | 2,192 | -4.787% |
| 2026-09-09 | 33.34 | 33.34 | 32.73 | 33.10 | +0.860% | 4,586 | -4.511% |
| 2026-09-08 | 32.89 | 32.89 | 32.76 | 32.82 | +1.443% | 2,830 | -3.690% |
| 2026-09-04 | 32.56 | 32.56 | 32.35 | 32.35 | -1.456% | 1,471 | -2.300% |
| 2026-09-03 | 33.08 | 33.09 | 32.83 | 32.83 | -0.959% | 1,564 | -3.723% |
| 2026-09-02 | 32.68 | 33.22 | 32.68 | 33.15 | +0.593% | 963 | -4.646% |
| 2026-09-01 | 32.80 | 32.95 | 32.74 | 32.95 | +2.302% | 853 | -4.080% |
| 2026-08-31 | 32.02 | 32.21 | 32.02 | 32.21 | +1.760% | 551 | -1.873% |
| 2026-08-28 | 31.95 | 31.95 | 31.66 | 31.66 | -0.482% | 2,896 | -0.145% |
| 2026-08-27 | 31.46 | 31.81 | 31.46 | 31.81 | +0.791% | 423 | -0.627% |
| 2026-08-26 | 31.41 | 31.75 | 31.41 | 31.56 | -0.655% | 612 | +0.160% |
| 2026-08-25 | 31.70 | 31.94 | 31.68 | 31.77 | -1.726% | 5,766 | -0.497% |
| 2026-08-24 | 32.47 | 32.47 | 32.08 | 32.33 | -1.386% | 844 | -2.214% |
| 2026-08-21 | 32.92 | 32.93 | 32.73 | 32.78 | -0.045% | 2,002 | -3.569% |
| 2026-08-20 | 32.94 | 33.00 | 32.74 | 32.79 | +2.040% | 3,836 | -3.613% |
| 2026-08-19 | 32.18 | 32.45 | 32.09 | 32.14 | +0.794% | 2,284 | -1.647% |
| 2026-08-18 | 31.78 | 31.89 | 31.71 | 31.89 | +1.197% | 61,363 | -0.866% |
| 2026-08-17 | 31.08 | 31.51 | 31.07 | 31.51 | +1.795% | 1,797 | +0.321% |
| 2026-08-14 | 30.74 | 30.95 | 30.74 | 30.95 | +1.379% | 777 | +2.122% |
| 2026-08-13 | 30.54 | 30.55 | 30.49 | 30.53 | -0.989% | 494 | +3.530% |
| 2026-08-12 | 30.89 | 30.89 | 30.79 | 30.84 | -0.309% | 999 | +2.506% |
| 2026-08-11 | 30.67 | 31.00 | 30.16 | 30.93 | +0.749% | 832 | +2.189% |
| 2026-08-10 | 30.32 | 30.72 | 30.27 | 30.70 | +4.968% | 3,017 | +2.955% |
| 2026-08-07 | 28.87 | 29.25 | 28.87 | 29.25 | -0.086% | 1,073 | +8.069% |
| 2026-08-06 | 29.27 | 29.27 | 29.27 | 29.27 | +1.998% | 555 | +7.976% |
| 2026-08-05 | 29.41 | 29.41 | 28.70 | 28.70 | -2.915% | 1,598 | +10.134% |
| 2026-08-04 | 29.31 | 29.70 | 29.31 | 29.56 | -1.717% | 3,339 | +6.923% |
| 2026-08-03 | 29.87 | 30.13 | 29.82 | 30.08 | -1.191% | 3,196 | +5.087% |
| 2026-07-31 | 30.01 | 30.44 | 30.01 | 30.44 | +1.518% | 1,895 | +3.836% |
| 2026-07-30 | 29.90 | 29.99 | 29.67 | 29.99 | +0.304% | 1,331 | +5.412% |
| 2026-07-29 | 30.02 | 30.02 | 29.57 | 29.90 | +3.866% | 2,120 | +5.733% |
| 2026-07-28 | 29.43 | 29.43 | 28.78 | 28.78 | -1.469% | 1,015 | +9.820% |
| 2026-07-27 | 29.65 | 29.91 | 29.21 | 29.21 | -3.801% | 7,273 | +8.207% |
| 2026-07-24 | 30.39 | 30.39 | 30.37 | 30.37 | -0.116% | 752 | +4.094% |
| 2026-07-23 | 30.75 | 30.89 | 30.40 | 30.40 | +0.549% | 3,910 | +3.973% |
| 2026-07-22 | 30.00 | 30.38 | 30.00 | 30.24 | +1.786% | 5,805 | +4.544% |
| 2026-07-21 | 29.48 | 29.71 | 29.45 | 29.71 | +1.650% | 771 | +6.412% |
| 2026-07-20 | 29.01 | 29.22 | 28.89 | 29.22 | -0.026% | 2,412 | +8.167% |
| 2026-07-17 | 29.21 | 29.23 | 28.92 | 29.23 | +1.760% | 1,705 | +8.139% |
| 2026-07-16 | 28.78 | 28.80 | 28.73 | 28.73 | +0.546% | 851 | +10.043% |
| 2026-07-15 | 28.57 | 28.57 | 28.57 | 28.57 | -0.086% | 302 | +10.644% |
| 2026-07-14 | 28.67 | 28.77 | 28.36 | 28.59 | -0.185% | 2,328 | +10.549% |
| 2026-07-13 | 28.25 | 28.65 | 28.25 | 28.65 | +3.385% | 2,955 | +10.344% |
| 2026-07-10 | 27.53 | 27.71 | 27.50 | 27.71 | +0.026% | 1,154 | +14.079% |
| 2026-07-09 | 27.81 | 27.81 | 27.70 | 27.70 | -2.101% | 1,582 | +14.109% |
| 2026-07-08 | 28.50 | 28.50 | 27.93 | 28.30 | +1.501% | 4,621 | +11.712% |
| 2026-07-07 | 27.42 | 27.88 | 27.42 | 27.88 | +3.798% | 1,180 | +13.389% |
| 2026-07-06 | 27.00 | 27.00 | 26.86 | 26.86 | -0.342% | 3,677 | +17.696% |
| 2026-07-02 | 26.98 | 26.98 | 26.88 | 26.95 | +1.103% | 530 | +17.293% |
| 2026-07-01 | 26.98 | 26.98 | 26.66 | 26.66 | -1.466% | 7,776 | +18.587% |
| 2026-06-30 | 27.37 | 27.42 | 27.05 | 27.05 | -0.656% | 9,317 | +16.849% |
| 2026-06-29 | 27.45 | 27.59 | 27.23 | 27.23 | -0.664% | 1,414 | +16.082% |
| 2026-06-26 | 27.33 | 27.41 | 27.32 | 27.41 | -1.162% | 1,157 | +15.312% |
| 2026-06-25 | 27.46 | 27.73 | 27.46 | 27.73 | +0.025% | 3,008 | +13.972% |
| 2026-06-24 | 27.61 | 27.73 | 27.50 | 27.73 | -2.063% | 4,189 | +14.001% |
| 2026-06-23 | 28.06 | 28.33 | 28.06 | 28.31 | +0.509% | 792 | +11.649% |
| 2026-06-22 | 27.93 | 28.17 | 27.92 | 28.17 | +1.900% | 1,575 | +12.217% |
| 2026-06-18 | 27.56 | 27.73 | 27.56 | 27.64 | -2.118% | 8,695 | +14.350% |
| 2026-06-17 | 28.43 | 28.48 | 28.24 | 28.24 | -0.862% | 2,018 | +11.927% |
| 2026-06-16 | 28.43 | 28.49 | 28.38 | 28.49 | -0.837% | 1,595 | +10.963% |
| 2026-06-15 | 28.88 | 28.98 | 28.71 | 28.73 | -3.630% | 3,518 | +10.034% |
| 2026-06-12 | 30.08 | 30.08 | 29.81 | 29.81 | +0.538% | 5,553 | +6.039% |
| 2026-06-11 | 30.48 | 30.48 | 29.65 | 29.65 | -2.395% | 529 | +6.610% |
| 2026-06-10 | 29.88 | 30.60 | 29.88 | 30.38 | +2.536% | 2,168 | +4.057% |
| 2026-06-09 | 29.63 | 29.63 | 29.33 | 29.63 | -2.072% | 1,319 | +6.695% |
| 2026-06-08 | 30.25 | 30.25 | 30.25 | 30.25 | +1.488% | 402 | +4.485% |
| 2026-06-05 | 30.27 | 30.41 | 29.81 | 29.81 | -2.881% | 4,673 | +6.040% |
| 2026-06-04 | 30.52 | 30.75 | 30.52 | 30.69 | -0.770% | 795 | +2.985% |
| 2026-06-03 | 30.70 | 30.93 | 30.70 | 30.93 | +1.739% | 916 | +2.192% |
| 2026-06-02 | 30.32 | 30.50 | 30.32 | 30.40 | +0.904% | 1,129 | +3.969% |
| 2026-06-01 | 30.30 | 30.41 | 30.09 | 30.13 | +2.832% | 3,388 | +4.910% |
| 2026-05-29 | 29.52 | 29.52 | 29.15 | 29.30 | -0.887% | 2,880 | +7.881% |
| 2026-05-28 | 29.56 | 29.56 | 29.56 | 29.56 | +0.128% | 825 | +6.924% |
| 2026-05-27 | 29.48 | 29.80 | 29.48 | 29.53 | -1.888% | 2,451 | +7.061% |
| 2026-05-26 | 30.84 | 30.84 | 30.05 | 30.09 | -3.437% | 1,727 | +5.039% |
| 2026-05-22 | 30.95 | 31.24 | 30.95 | 31.16 | +0.047% | 1,882 | +1.430% |
| 2026-05-21 | 31.57 | 31.57 | 31.10 | 31.15 | -1.706% | 4,111 | +1.477% |
| 2026-05-20 | 32.48 | 32.53 | 31.69 | 31.69 | -2.133% | 2,570 | -0.255% |
| 2026-05-19 | 31.98 | 32.47 | 31.96 | 32.38 | +1.416% | 2,168 | -2.383% |
| 2026-05-18 | 31.45 | 31.96 | 31.34 | 31.93 | +1.259% | 6,220 | -1.001% |
| 2026-05-15 | 31.13 | 31.53 | 31.12 | 31.53 | +3.187% | 5,380 | +0.246% |
| 2026-05-14 | 30.62 | 30.71 | 30.44 | 30.56 | +0.310% | 2,863 | +3.441% |
| 2026-05-13 | 30.40 | 30.46 | 30.23 | 30.46 | -0.617% | 1,401 | +3.762% |
| 2026-05-12 | 30.41 | 30.77 | 30.37 | 30.65 | +1.090% | 3,627 | +3.122% |
| 2026-05-11 | 30.10 | 30.32 | 30.03 | 30.32 | +2.622% | 6,654 | +4.246% |
| 2026-05-08 | 29.82 | 29.82 | 29.50 | 29.55 | -0.971% | 1,305 | +6.979% |
| 2026-05-07 | 29.85 | 29.93 | 29.36 | 29.84 | -2.349% | 5,230 | +5.941% |
| 2026-05-06 | 30.97 | 31.15 | 30.48 | 30.56 | -5.383% | 11,090 | +3.452% |
| 2026-05-05 | 32.28 | 32.56 | 32.14 | 32.29 | -0.574% | 5,834 | -2.117% |
| 2026-05-04 | 32.00 | 32.48 | 31.93 | 32.48 | +1.907% | 19,759 | -2.678% |
| 2026-05-01 | 31.76 | 31.92 | 31.16 | 31.87 | -1.201% | 5,148 | -0.822% |
| 2026-04-30 | 31.33 | 32.26 | 31.33 | 32.26 | +0.342% | 5,245 | -2.013% |
| 2026-04-29 | 31.54 | 32.15 | 31.54 | 32.15 | +2.916% | 8,419 | -1.677% |
| 2026-04-28 | 31.13 | 31.31 | 31.07 | 31.24 | +1.896% | 3,494 | +1.189% |
| 2026-04-27 | 30.50 | 30.99 | 30.50 | 30.66 | +0.518% | 7,697 | +3.108% |
| 2026-04-24 | 30.47 | 30.62 | 30.30 | 30.50 | -1.199% | 3,586 | +3.642% |
| 2026-04-23 | 30.88 | 30.92 | 30.65 | 30.87 | +1.142% | 6,607 | +2.399% |
| 2026-04-22 | 30.33 | 30.52 | 30.33 | 30.52 | +1.398% | 1,100 | +3.569% |
| 2026-04-21 | 29.59 | 30.23 | 29.38 | 30.10 | +2.560% | 12,302 | +5.017% |
| 2026-04-20 | 29.20 | 29.60 | 29.20 | 29.35 | +0.520% | 15,468 | +7.705% |
| 2026-04-17 | 28.79 | 29.23 | 28.28 | 29.20 | -4.130% | 7,116 | +8.265% |
| 2026-04-16 | 29.98 | 30.45 | 29.98 | 30.45 | +1.989% | 3,927 | +3.793% |
| 2026-04-15 | 29.69 | 30.05 | 29.62 | 29.86 | -0.534% | 7,001 | +5.857% |
| 2026-04-14 | 30.80 | 30.80 | 29.90 | 30.02 | -3.083% | 19,042 | +5.292% |
| 2026-04-13 | 31.49 | 31.49 | 30.80 | 30.98 | +0.049% | 7,030 | +2.046% |
| 2026-04-10 | 30.81 | 31.02 | 30.81 | 30.96 | -0.142% | 1,326 | +2.096% |
| 2026-04-09 | 31.17 | 31.77 | 30.99 | 31.00 | -0.740% | 11,267 | +1.952% |
| 2026-04-08 | 30.04 | 31.24 | 29.50 | 31.24 | -4.852% | 18,025 | +1.197% |
| 2026-04-07 | 32.63 | 32.99 | 32.63 | 32.83 | +0.804% | 4,236 | -3.713% |
| 2026-04-06 | 32.41 | 32.62 | 32.34 | 32.57 | +0.257% | 7,257 | -2.939% |
| 2026-04-02 | 32.79 | 33.01 | 32.22 | 32.48 | +1.936% | 18,840 | -2.689% |
| 2026-04-01 | 32.14 | 32.67 | 31.61 | 31.87 | -3.719% | 35,434 | -0.806% |
| 2026-03-31 | 33.75 | 34.09 | 32.46 | 33.10 | -1.681% | 26,679 | -4.495% |
| 2026-03-30 | 34.32 | 34.32 | 33.50 | 33.66 | -0.604% | 20,637 | -6.100% |
| 2026-03-27 | 33.69 | 33.97 | 33.55 | 33.87 | +1.386% | 45,201 | -6.668% |
| 2026-03-26 | 32.90 | 33.60 | 32.90 | 33.41 | +1.903% | 17,534 | -5.375% |
| 2026-03-25 | 32.17 | 32.78 | 32.17 | 32.78 | +0.661% | 8,873 | -3.574% |
| 2026-03-24 | 32.29 | 33.00 | 32.26 | 32.57 | +2.658% | 17,938 | -2.936% |
| 2026-03-23 | 31.51 | 31.98 | 31.20 | 31.72 | -0.679% | 22,865 | -0.356% |
| 2026-03-20 | 31.64 | 32.36 | 31.64 | 31.94 | +1.240% | 19,989 | -1.032% |
| 2026-03-19 | 31.50 | 31.88 | 31.50 | 31.55 | +1.149% | 20,353 | +0.195% |
| 2026-03-18 | 30.95 | 31.25 | 30.95 | 31.19 | +1.047% | 10,275 | +1.347% |
| 2026-03-17 | 30.99 | 31.04 | 30.55 | 30.87 | +1.350% | 14,959 | +2.408% |
| 2026-03-16 | 30.57 | 30.61 | 30.05 | 30.46 | +0.201% | 17,416 | +3.790% |
| 2026-03-13 | 30.20 | 30.42 | 29.85 | 30.39 | +0.995% | 7,159 | +3.999% |
| 2026-03-12 | 30.20 | 30.38 | 29.80 | 30.09 | +1.605% | 12,413 | +5.034% |
| 2026-03-11 | 29.08 | 29.62 | 29.08 | 29.62 | +2.685% | 5,856 | +6.720% |
| 2026-03-10 | 29.27 | 29.39 | 28.54 | 28.84 | -2.455% | 13,163 | +9.586% |
| 2026-03-09 | 30.29 | 30.29 | 29.53 | 29.57 | +0.415% | 21,596 | +6.895% |
| 2026-03-06 | 30.06 | 30.06 | 29.29 | 29.45 | +0.643% | 16,400 | +7.338% |
| 2026-03-05 | 29.02 | 29.42 | 29.02 | 29.26 | +1.301% | 11,308 | +8.029% |
| 2026-03-04 | 28.77 | 28.94 | 28.14 | 28.88 | +0.045% | 7,887 | +9.435% |
| 2026-03-03 | 30.00 | 30.00 | 28.80 | 28.87 | -1.071% | 10,189 | +9.484% |
| 2026-03-02 | 32.50 | 32.50 | 28.76 | 29.18 | +3.081% | 27,083 | +8.311% |
| 2026-02-27 | 27.81 | 28.35 | 27.60 | 28.31 | +3.387% | 3,980 | +11.648% |
| 2026-02-26 | 26.86 | 27.55 | 26.66 | 27.38 | +0.407% | 4,148 | +15.429% |
| 2026-02-25 | 27.50 | 27.50 | 27.02 | 27.27 | -1.019% | 1,989 | +15.898% |
| 2026-02-24 | 27.55 | 27.55 | 27.55 | 27.55 | -0.371% | 305 | +14.716% |
| 2026-02-23 | 27.63 | 27.73 | 27.63 | 27.66 | -0.822% | 1,148 | +14.291% |
| 2026-02-20 | 27.95 | 28.00 | 27.65 | 27.89 | -0.199% | 4,171 | +13.352% |
| 2026-02-19 | 27.84 | 28.22 | 27.84 | 27.94 | +1.923% | 2,852 | +13.126% |
| 2026-02-18 | 27.04 | 27.42 | 26.11 | 27.42 | +3.080% | 3,502 | +15.301% |
| 2026-02-17 | 26.50 | 26.60 | 25.84 | 26.60 | -1.191% | 5,069 | +18.852% |
| 2026-02-13 | 26.97 | 26.99 | 26.85 | 26.92 | +1.536% | 1,941 | +17.437% |
| 2026-02-12 | 26.60 | 26.60 | 26.51 | 26.51 | -2.778% | 1,012 | +19.241% |
| 2026-02-11 | 27.16 | 27.27 | 27.14 | 27.27 | +2.866% | 1,000 | +15.928% |
| 2026-02-10 | 26.42 | 26.52 | 26.40 | 26.51 | -0.866% | 4,001 | +19.250% |
| 2026-02-09 | 26.46 | 26.78 | 26.46 | 26.74 | +0.774% | 2,482 | +18.217% |
| 2026-02-06 | 26.53 | 26.53 | 26.34 | 26.53 | +3.111% | 1,339 | +19.133% |
| 2026-02-05 | 25.96 | 25.96 | 25.73 | 25.73 | -2.348% | 503 | +22.839% |
| 2026-02-04 | 25.73 | 26.35 | 25.73 | 26.35 | +2.916% | 2,670 | +19.956% |
| 2026-02-03 | 25.60 | 25.60 | 25.60 | 25.60 | +2.663% | 437 | +23.454% |
| 2026-02-02 | 24.97 | 25.02 | 24.85 | 24.94 | -2.209% | 1,150 | +26.741% |
| 2026-01-30 | 25.32 | 25.57 | 25.25 | 25.50 | +0.931% | 5,012 | +23.941% |
| 2026-01-29 | 25.49 | 25.55 | 25.27 | 25.27 | +1.389% | 2,351 | +25.094% |
| 2026-01-28 | 24.93 | 24.98 | 24.82 | 24.92 | +0.726% | 1,420 | +26.832% |
| 2026-01-27 | 24.47 | 24.74 | 24.43 | 24.74 | +1.657% | 4,380 | +27.753% |
| 2026-01-26 | 24.60 | 24.60 | 24.15 | 24.34 | +0.597% | 1,335 | +29.870% |
| 2026-01-23 | 24.12 | 24.43 | 24.12 | 24.20 | +0.962% | 5,127 | +30.645% |
| 2026-01-22 | 23.83 | 23.96 | 23.80 | 23.96 | -0.384% | 661 | +31.902% |
| 2026-01-21 | 24.07 | 24.12 | 23.93 | 24.06 | +2.765% | 2,961 | +31.395% |
| 2026-01-20 | 23.62 | 23.78 | 23.41 | 23.41 | -0.765% | 2,832 | +35.027% |
| 2026-01-16 | 23.70 | 23.70 | 23.57 | 23.59 | -0.168% | 801 | +33.995% |
| 2026-01-15 | 23.58 | 23.73 | 23.58 | 23.63 | -1.576% | 1,108 | +33.770% |
| 2026-01-14 | 24.19 | 24.45 | 24.01 | 24.01 | +2.225% | 2,517 | +31.662% |
| 2026-01-13 | 23.58 | 23.58 | 23.49 | 23.49 | +1.666% | 488 | +34.591% |
| 2026-01-12 | 23.16 | 23.21 | 23.10 | 23.10 | -0.021% | 1,140 | +36.834% |
| 2026-01-09 | 23.14 | 23.14 | 23.11 | 23.11 | -0.409% | 852 | +36.805% |
| 2026-01-08 | 22.43 | 23.40 | 22.41 | 23.20 | +4.201% | 2,429 | +36.245% |
| 2026-01-07 | 22.72 | 22.72 | 22.27 | 22.27 | -2.224% | 1,573 | +41.969% |
| 2026-01-06 | 23.18 | 23.18 | 22.77 | 22.77 | -2.434% | 2,231 | +38.811% |
| 2026-01-05 | 24.17 | 24.17 | 22.63 | 23.34 | -0.765% | 9,066 | +35.433% |
| 2026-01-02 | 22.99 | 23.52 | 22.99 | 23.52 | +2.324% | 8,057 | +34.396% |
| 2025-12-31 | 23.05 | 23.10 | 22.95 | 22.99 | -0.639% | 1,618 | +37.520% |
| 2025-12-30 | 23.10 | 23.13 | 23.04 | 23.13 | +1.630% | 3,192 | +36.641% |
| 2025-12-29 | 22.56 | 22.81 | 22.56 | 22.76 | +0.139% | 6,020 | +38.869% |
| 2025-12-26 | 22.72 | 22.74 | 22.63 | 22.73 | -0.656% | 1,796 | +39.061% |
| 2025-12-24 | 22.89 | 22.98 | 22.88 | 22.88 | -0.216% | 1,013 | +38.148% |
| 2025-12-23 | 22.79 | 22.93 | 22.79 | 22.93 | +0.237% | 1,462 | +37.850% |
| 2025-12-22 | 22.98 | 23.08 | 22.88 | 22.88 | +1.256% | 3,750 | +38.177% |
| 2025-12-19 | 22.73 | 22.73 | 22.59 | 22.59 | +0.201% | 1,780 | +39.912% |
| 2025-12-18 | 22.98 | 22.98 | 22.54 | 22.55 | -2.885% | 2,327 | +40.194% |
| 2025-12-17 | 22.78 | 23.22 | 22.78 | 23.22 | +3.227% | 3,456 | +36.148% |
| 2025-12-16 | 22.76 | 22.76 | 22.45 | 22.49 | -3.773% | 1,324 | +40.542% |
| 2025-12-15 | 23.37 | 23.37 | 23.37 | 23.37 | -1.580% | 338 | +35.239% |
| 2025-12-12 | 23.75 | 23.75 | 23.75 | 23.75 | -0.230% | 133 | +33.102% |
| 2025-12-11 | 24.05 | 24.05 | 23.75 | 23.80 | -1.506% | 734 | +32.796% |
| 2025-12-10 | 23.92 | 24.17 | 23.92 | 24.17 | +0.810% | 3,028 | +30.797% |
| 2025-12-09 | 23.95 | 24.00 | 23.95 | 23.97 | +0.238% | 5,252 | +31.857% |
| 2025-12-08 | 24.06 | 24.22 | 23.92 | 23.92 | -1.435% | 1,498 | +32.171% |
| 2025-12-05 | 24.64 | 24.64 | 24.26 | 24.26 | +0.091% | 1,405 | +30.275% |
| 2025-12-04 | 24.26 | 24.27 | 24.24 | 24.24 | +0.263% | 1,609 | +30.393% |
| 2025-12-03 | 23.99 | 24.18 | 23.99 | 24.18 | +2.293% | 3,117 | +30.736% |
| 2025-12-02 | 23.76 | 23.76 | 23.63 | 23.64 | -0.916% | 433 | +33.734% |
| 2025-12-01 | 23.46 | 23.89 | 23.46 | 23.85 | +1.126% | 2,893 | +32.509% |
| 2025-11-28 | 23.55 | 23.59 | 23.55 | 23.59 | +1.454% | 206 | +34.001% |
| 2025-11-26 | 23.00 | 23.32 | 23.00 | 23.25 | +1.245% | 2,443 | +35.949% |
| 2025-11-25 | 22.67 | 22.98 | 22.67 | 22.97 | -0.613% | 1,182 | +37.642% |
| 2025-11-24 | 23.05 | 23.11 | 23.05 | 23.11 | +1.031% | 1,426 | +36.798% |
| 2025-11-21 | 22.84 | 22.87 | 22.83 | 22.87 | +0.290% | 1,721 | +38.209% |
| 2025-11-20 | 23.30 | 23.60 | 22.80 | 22.80 | -1.039% | 812 | +38.610% |
| 2025-11-19 | 22.79 | 23.05 | 22.79 | 23.04 | -1.106% | 802 | +37.170% |
| 2025-11-18 | 22.90 | 23.30 | 22.90 | 23.30 | +1.346% | 514 | +35.653% |
| 2025-11-17 | 23.30 | 23.30 | 22.99 | 22.99 | -1.978% | 319 | +37.479% |
| 2025-11-14 | 23.46 | 23.46 | 23.46 | 23.46 | +1.674% | 78 | +34.760% |
| 2025-11-13 | 23.14 | 23.28 | 23.02 | 23.07 | +0.457% | 3,132 | +37.015% |
| 2025-11-12 | 23.22 | 23.22 | 22.91 | 22.97 | -1.519% | 3,630 | +37.642% |
| 2025-11-11 | 23.41 | 23.41 | 23.32 | 23.32 | +2.685% | 688 | +35.551% |
| 2025-11-10 | 22.64 | 22.71 | 22.64 | 22.71 | +1.183% | 286 | +39.190% |
| 2025-11-07 | 22.31 | 22.44 | 22.02 | 22.44 | +2.183% | 4,625 | +40.836% |
| 2025-11-06 | 21.97 | 21.97 | 21.97 | 21.97 | +1.787% | 72 | +43.910% |
| 2025-11-05 | 21.58 | 21.58 | 21.58 | 21.58 | -0.685% | 366 | +46.482% |
| 2025-11-04 | 21.73 | 21.73 | 21.70 | 21.73 | -1.215% | 604 | +45.479% |
| 2025-11-03 | 22.10 | 22.10 | 21.64 | 22.00 | -0.490% | 7,455 | +43.712% |
| 2025-10-31 | 22.06 | 22.10 | 21.93 | 22.10 | +1.359% | 1,306 | +43.008% |
| 2025-10-30 | 21.81 | 21.98 | 21.81 | 21.81 | -0.331% | 1,605 | +44.951% |
| 2025-10-29 | 21.86 | 22.08 | 21.86 | 21.88 | +0.520% | 4,420 | +44.472% |
| 2025-10-28 | 22.09 | 22.09 | 21.76 | 21.77 | -1.776% | 1,647 | +45.223% |
| 2025-10-27 | 22.25 | 22.25 | 22.16 | 22.16 | -0.163% | 420 | +42.644% |
| 2025-10-24 | 22.50 | 22.50 | 22.20 | 22.20 | -1.250% | 1,106 | +42.412% |
| 2025-10-23 | 22.57 | 22.57 | 22.45 | 22.48 | +2.869% | 4,330 | +40.632% |
| 2025-10-22 | 21.82 | 21.91 | 21.65 | 21.85 | +0.925% | 1,109 | +44.666% |
| 2025-10-21 | 21.63 | 21.66 | 21.63 | 21.65 | -0.207% | 1,408 | +46.005% |
| 2025-10-20 | 21.75 | 21.75 | 21.59 | 21.69 | +0.367% | 4,775 | +45.702% |
| 2025-10-17 | 21.57 | 21.70 | 21.45 | 21.62 | -0.326% | 8,581 | +46.238% |
| 2025-10-16 | 21.97 | 22.06 | 21.69 | 21.69 | -1.423% | 1,447 | +45.760% |
| 2025-10-15 | 22.28 | 22.28 | 21.92 | 22.00 | -0.193% | 4,130 | +43.686% |
| 2025-10-14 | 21.84 | 22.20 | 21.84 | 22.04 | -1.007% | 1,158 | +43.409% |
| 2025-10-13 | 22.05 | 22.27 | 21.85 | 22.27 | +2.313% | 2,493 | +41.965% |
| 2025-10-10 | 22.32 | 22.40 | 21.76 | 21.76 | -4.877% | 1,271 | +45.248% |
| 2025-10-09 | 23.60 | 23.60 | 22.82 | 22.88 | -1.895% | 2,600 | +38.164% |
| 2025-10-08 | 23.16 | 23.33 | 23.16 | 23.32 | -0.278% | 970 | +35.546% |
| 2025-10-07 | 23.39 | 23.39 | 23.39 | 23.39 | +0.030% | 511 | +35.170% |
| 2025-10-06 | 23.50 | 23.51 | 23.36 | 23.38 | +0.552% | 6,567 | +35.210% |
| 2025-10-03 | 23.25 | 23.25 | 23.25 | 23.25 | +1.978% | 260 | +35.956% |
| 2025-10-02 | 22.80 | 22.80 | 22.80 | 22.80 | -2.380% | 322 | +38.645% |
| 2025-10-01 | 23.13 | 23.37 | 23.09 | 23.36 | +0.821% | 13,739 | +35.345% |
| 2025-09-30 | 23.15 | 23.20 | 22.92 | 23.16 | -1.131% | 3,269 | +36.456% |
| 2025-09-29 | 23.91 | 23.91 | 23.43 | 23.43 | -2.697% | 1,816 | +34.913% |
| 2025-09-26 | 24.34 | 24.41 | 24.08 | 24.08 | +0.524% | 11,394 | +31.274% |
| 2025-09-25 | 23.93 | 23.99 | 23.90 | 23.95 | +0.109% | 2,493 | +31.962% |
| 2025-09-24 | 23.95 | 24.09 | 23.93 | 23.93 | +1.818% | 767 | +32.106% |
| 2025-09-23 | 23.71 | 23.89 | 23.50 | 23.50 | +1.943% | 8,720 | +34.508% |
| 2025-09-22 | 22.78 | 23.05 | 22.78 | 23.05 | +0.458% | 927 | +37.121% |
| 2025-09-19 | 23.20 | 23.23 | 22.92 | 22.95 | -2.240% | 2,427 | +37.749% |
| 2025-09-18 | 23.38 | 23.47 | 23.38 | 23.47 | -0.491% | 1,057 | +34.662% |
| 2025-09-17 | 23.75 | 23.89 | 23.59 | 23.59 | -0.508% | 6,221 | +34.001% |
| 2025-09-16 | 23.48 | 23.75 | 23.45 | 23.71 | +3.284% | 9,935 | +33.321% |
| 2025-09-15 | 22.92 | 23.06 | 22.92 | 22.96 | -1.001% | 5,808 | +37.699% |
| 2025-09-12 | 23.63 | 23.63 | 23.16 | 23.19 | -0.827% | 1,254 | +36.321% |
| 2025-09-11 | 23.30 | 23.38 | 23.30 | 23.38 | -0.206% | 897 | +35.194% |
| 2025-09-10 | 22.70 | 23.43 | 22.70 | 23.43 | +3.047% | 1,831 | +34.915% |
| 2025-09-09 | 23.11 | 23.18 | 22.74 | 22.74 | -0.436% | 6,303 | +39.026% |
| 2025-09-08 | 22.74 | 22.94 | 22.74 | 22.84 | -0.911% | 846 | +38.420% |
| 2025-09-05 | 23.17 | 23.52 | 22.89 | 23.05 | -2.733% | 4,101 | +37.159% |
| 2025-09-04 | 23.46 | 23.80 | 23.46 | 23.69 | +0.930% | 2,394 | +33.410% |
| 2025-09-03 | 24.22 | 24.22 | 23.48 | 23.48 | -3.587% | 3,809 | +34.652% |
| 2025-09-02 | 23.95 | 24.35 | 23.95 | 24.35 | +1.279% | 8,352 | +29.821% |
| 2025-08-29 | 24.01 | 24.16 | 24.00 | 24.04 | +0.243% | 5,702 | +31.481% |
| 2025-08-28 | 23.80 | 23.98 | 23.80 | 23.98 | +1.131% | 1,630 | +31.800% |
| 2025-08-27 | 23.38 | 23.71 | 23.38 | 23.71 | +1.700% | 6,098 | +33.291% |
| 2025-08-26 | 23.23 | 23.32 | 23.14 | 23.32 | -1.193% | 1,026 | +35.557% |
| 2025-08-25 | 23.15 | 23.60 | 23.15 | 23.60 | +1.393% | 1,759 | +33.940% |
| 2025-08-22 | 22.62 | 23.30 | 22.62 | 23.28 | +3.489% | 4,806 | +35.806% |
| 2025-08-21 | 22.32 | 22.62 | 22.32 | 22.49 | +0.217% | 6,918 | +40.544% |
| 2025-08-20 | 22.50 | 22.54 | 22.37 | 22.44 | +0.570% | 2,507 | +40.849% |
| 2025-08-19 | 22.50 | 22.55 | 22.25 | 22.32 | -0.778% | 1,750 | +41.653% |
| 2025-08-18 | 22.40 | 22.54 | 22.28 | 22.49 | -0.734% | 2,250 | +40.551% |
| 2025-08-15 | 22.76 | 22.85 | 22.66 | 22.66 | -0.430% | 6,018 | +39.520% |
| 2025-08-14 | 22.50 | 22.75 | 22.45 | 22.75 | +0.457% | 2,506 | +38.921% |
| 2025-08-13 | 22.50 | 22.65 | 22.50 | 22.65 | +0.981% | 496 | +39.555% |
| 2025-08-12 | 22.44 | 22.44 | 22.43 | 22.43 | +1.782% | 679 | +40.924% |
| 2025-08-11 | 22.40 | 22.40 | 22.00 | 22.04 | -1.180% | 5,817 | +43.436% |
| 2025-08-08 | 22.30 | 22.30 | 22.30 | 22.30 | +0.862% | 438 | +41.744% |
| 2025-08-07 | 22.11 | 22.11 | 22.11 | 22.11 | -0.377% | 136 | +42.965% |
| 2025-08-06 | 22.66 | 22.66 | 22.19 | 22.19 | -0.833% | 592 | +42.426% |
| 2025-08-05 | 22.23 | 22.38 | 22.19 | 22.38 | +0.858% | 345 | +41.240% |
| 2025-08-04 | 22.09 | 22.19 | 22.07 | 22.19 | -0.150% | 6,441 | +42.452% |
| 2025-08-01 | 22.21 | 22.22 | 22.18 | 22.22 | -2.448% | 1,539 | +42.238% |
| 2025-07-31 | 22.80 | 22.85 | 22.78 | 22.78 | -1.387% | 579 | +38.756% |
| 2025-07-30 | 23.11 | 23.14 | 23.10 | 23.10 | -1.763% | 876 | +36.832% |
| 2025-07-29 | 23.50 | 23.52 | 23.13 | 23.52 | +1.035% | 6,827 | +34.420% |
| 2025-07-28 | 23.28 | 23.28 | 23.26 | 23.27 | +2.422% | 1,263 | +35.811% |
| 2025-07-25 | 22.81 | 22.91 | 22.58 | 22.72 | -0.497% | 9,333 | +39.100% |
| 2025-07-24 | 22.84 | 22.84 | 22.84 | 22.84 | +1.044% | 616 | +38.408% |
| 2025-07-23 | 22.36 | 22.60 | 22.36 | 22.60 | +1.803% | 1,373 | +39.853% |
| 2025-07-22 | 21.85 | 22.20 | 21.85 | 22.20 | +1.470% | 5,833 | +42.375% |
| 2025-07-21 | 21.95 | 21.95 | 21.88 | 21.88 | -1.153% | 711 | +44.468% |
| 2025-07-18 | 22.61 | 22.61 | 22.14 | 22.14 | -0.427% | 3,145 | +42.802% |
| 2025-07-17 | 21.93 | 22.23 | 21.89 | 22.23 | +1.480% | 2,186 | +42.192% |
| 2025-07-16 | 21.92 | 22.01 | 21.91 | 21.91 | -0.939% | 1,007 | +44.296% |
| 2025-07-15 | 22.31 | 22.31 | 22.11 | 22.11 | -2.509% | 1,766 | +42.941% |
| 2025-07-14 | 22.86 | 22.86 | 22.67 | 22.68 | -2.192% | 2,130 | +39.354% |
| 2025-07-11 | 23.21 | 23.27 | 23.19 | 23.19 | +0.830% | 1,366 | +36.300% |
| 2025-07-10 | 22.91 | 23.00 | 22.91 | 23.00 | +0.567% | 510 | +37.431% |
| 2025-07-09 | 23.02 | 23.06 | 22.87 | 22.87 | -1.092% | 899 | +38.209% |
| 2025-07-08 | 22.49 | 23.25 | 22.49 | 23.12 | +4.901% | 5,392 | +36.701% |
| 2025-07-07 | 22.33 | 22.44 | 21.91 | 22.04 | -1.944% | 6,872 | +43.400% |
| 2025-07-03 | 22.57 | 22.57 | 22.48 | 22.48 | -0.120% | 562 | +40.613% |
| 2025-07-02 | 22.34 | 22.52 | 22.24 | 22.51 | +1.675% | 1,740 | +40.444% |
| 2025-07-01 | 21.73 | 22.22 | 21.64 | 22.14 | +1.941% | 14,466 | +42.796% |
| 2025-06-30 | 21.81 | 21.84 | 21.71 | 21.71 | -1.016% | 1,348 | +45.568% |
| 2025-06-27 | 22.05 | 22.09 | 21.75 | 21.94 | -0.188% | 7,097 | +44.090% |
| 2025-06-26 | 21.78 | 22.05 | 21.78 | 21.98 | +0.297% | 9,196 | +43.818% |
| 2025-06-25 | 21.98 | 21.98 | 21.91 | 21.91 | -1.064% | 1,842 | +44.246% |
| 2025-06-24 | 22.19 | 22.40 | 22.07 | 22.15 | -2.079% | 7,674 | +42.711% |
| 2025-06-23 | 23.93 | 23.93 | 22.57 | 22.62 | -3.980% | 9,728 | +39.744% |
| 2025-06-20 | 23.43 | 23.63 | 23.43 | 23.56 | +0.330% | 3,379 | +34.182% |
| 2025-06-18 | 23.86 | 24.00 | 23.48 | 23.48 | -1.095% | 2,942 | +34.625% |
| 2025-06-17 | 23.71 | 23.98 | 23.71 | 23.74 | +1.194% | 1,240 | +33.151% |
| 2025-06-16 | 23.63 | 23.72 | 23.24 | 23.46 | -1.308% | 3,766 | +34.740% |
| 2025-06-13 | 23.98 | 23.98 | 23.45 | 23.77 | +3.196% | 18,144 | +32.977% |
| 2025-06-12 | 22.87 | 23.03 | 22.87 | 23.03 | +0.645% | 1,151 | +37.228% |
| 2025-06-11 | 22.62 | 22.89 | 22.42 | 22.89 | +2.311% | 6,715 | +38.113% |
| 2025-06-10 | 22.52 | 22.61 | 22.37 | 22.37 | +1.858% | 1,890 | +41.304% |
| 2025-06-09 | 23.88 | 23.88 | 21.74 | 21.96 | +1.148% | 1,306 | +43.930% |
| 2025-06-06 | 21.62 | 21.71 | 21.62 | 21.71 | +2.764% | 583 | +45.582% |
| 2025-06-05 | 21.31 | 21.31 | 21.13 | 21.13 | -0.518% | 633 | +49.605% |
| 2025-06-04 | 21.83 | 21.83 | 21.24 | 21.24 | -1.934% | 519 | +48.829% |
| 2025-06-03 | 21.15 | 21.71 | 21.15 | 21.66 | +3.068% | 1,329 | +45.951% |
| 2025-06-02 | 21.10 | 21.17 | 21.01 | 21.01 | +1.637% | 6,743 | +50.428% |
| 2025-05-30 | 20.79 | 20.79 | 20.59 | 20.67 | -1.309% | 910 | +52.891% |
| 2025-05-29 | 20.85 | 20.95 | 20.85 | 20.95 | +0.538% | 746 | +50.890% |
| 2025-05-28 | 20.99 | 20.99 | 20.84 | 20.84 | -1.013% | 286 | +51.701% |
| 2025-05-27 | 20.81 | 21.05 | 20.81 | 21.05 | +1.296% | 7,175 | +50.163% |
| 2025-05-23 | 20.70 | 20.82 | 20.54 | 20.78 | +0.230% | 2,768 | +52.109% |
| 2025-05-22 | 20.44 | 20.73 | 20.37 | 20.73 | -0.817% | 1,293 | +52.459% |
| 2025-05-21 | 21.39 | 21.39 | 20.90 | 20.90 | -1.936% | 1,768 | +51.214% |
| 2025-05-20 | 21.33 | 21.33 | 21.32 | 21.32 | -0.376% | 459 | +48.285% |
| 2025-05-19 | 21.36 | 21.44 | 21.28 | 21.40 | -1.723% | 4,509 | +47.728% |
| 2025-05-16 | 21.81 | 21.81 | 21.60 | 21.77 | -0.161% | 2,609 | +45.182% |
| 2025-05-15 | 21.81 | 21.81 | 21.81 | 21.81 | -1.589% | 287 | +44.947% |
| 2025-05-14 | 22.14 | 22.16 | 22.14 | 22.16 | -1.193% | 839 | +42.644% |
| 2025-05-13 | 22.30 | 22.43 | 22.30 | 22.43 | +2.724% | 3,579 | +40.943% |
| 2025-05-12 | 21.87 | 21.92 | 21.78 | 21.83 | +3.550% | 6,395 | +44.782% |
| 2025-05-09 | 21.01 | 21.17 | 21.01 | 21.08 | +1.454% | 790 | +49.921% |
| 2025-05-08 | 20.45 | 20.80 | 20.45 | 20.78 | +3.958% | 2,018 | +52.101% |
| 2025-05-07 | 20.12 | 20.12 | 19.92 | 19.99 | -1.158% | 1,988 | +58.120% |
| 2025-05-06 | 20.14 | 20.39 | 20.14 | 20.23 | +0.443% | 10,859 | +56.289% |
| 2025-05-05 | 20.42 | 20.42 | 20.14 | 20.14 | -3.039% | 52,074 | +56.982% |
| 2025-05-02 | 20.54 | 20.79 | 20.54 | 20.77 | +0.454% | 910 | +52.210% |
| 2025-05-01 | 20.43 | 20.75 | 20.43 | 20.67 | +2.743% | 5,607 | +52.901% |
| 2025-04-30 | 20.13 | 20.13 | 20.04 | 20.12 | -3.337% | 835 | +57.096% |
| 2025-04-29 | 20.82 | 20.82 | 20.82 | 20.82 | -1.111% | 568 | +51.854% |
| 2025-04-28 | 20.80 | 21.05 | 20.80 | 21.05 | +0.766% | 1,765 | +50.166% |
| 2025-04-25 | 20.75 | 20.95 | 20.74 | 20.89 | +0.457% | 4,214 | +51.316% |
| 2025-04-24 | 20.66 | 20.80 | 20.41 | 20.80 | +1.518% | 6,215 | +52.008% |
| 2025-04-23 | 20.62 | 20.65 | 20.28 | 20.48 | -0.627% | 2,396 | +54.315% |
| 2025-04-22 | 20.33 | 20.66 | 20.33 | 20.61 | +2.605% | 8,695 | +53.347% |
| 2025-04-21 | 20.36 | 20.36 | 19.85 | 20.09 | -2.454% | 7,891 | +57.342% |
| 2025-04-17 | 20.72 | 20.87 | 20.60 | 20.60 | +3.129% | 4,086 | +53.480% |
| 2025-04-16 | 19.80 | 20.38 | 19.80 | 19.97 | +2.175% | 7,500 | +58.283% |
| 2025-04-15 | 19.58 | 19.82 | 19.55 | 19.55 | 0.000% | 773 | +61.726% |