PFIX
Simplify Interest Rate Hedge ETF
stockNYSEETF
Market OpenOct 5, 2026 2:35:24 PM EDT
67.55USD+3.763%(+2.45)423,795
63.21Bid67.61Ask4.40SpreadPre-marketOct 5, 2026 9:12:30 AM EDT
65.64USD+0.829%(+0.54)
PFIX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 65.74 | 67.75 | 65.67 | 67.55 | +3.763% | 423,795 | 0.000% |
| 2026-10-02 | 63.65 | 65.10 | 63.05 | 65.10 | +1.291% | 280,528 | +3.763% |
| 2026-10-01 | 63.98 | 64.90 | 62.89 | 64.27 | +2.194% | 456,041 | +5.103% |
| 2026-09-30 | 61.97 | 63.07 | 61.77 | 62.89 | +1.321% | 251,812 | +7.410% |
| 2026-09-29 | 60.36 | 62.50 | 60.01 | 62.07 | +2.274% | 269,325 | +8.829% |
| 2026-09-28 | 59.60 | 60.86 | 59.08 | 60.69 | +3.868% | 246,562 | +11.303% |
| 2026-09-25 | 57.39 | 59.29 | 56.74 | 58.43 | +1.617% | 422,849 | +15.608% |
| 2026-09-24 | 55.57 | 57.50 | 54.96 | 57.50 | +5.004% | 242,915 | +17.478% |
| 2026-09-23 | 53.12 | 55.55 | 53.12 | 54.76 | +3.321% | 198,924 | +23.356% |
| 2026-09-22 | 52.65 | 53.38 | 52.48 | 53.00 | -0.038% | 137,386 | +27.453% |
| 2026-09-21 | 53.20 | 53.57 | 52.27 | 53.02 | -0.395% | 167,788 | +27.405% |
| 2026-09-18 | 52.53 | 53.58 | 52.52 | 53.23 | +1.817% | 190,730 | +26.902% |
| 2026-09-17 | 51.50 | 52.59 | 51.31 | 52.28 | -0.891% | 503,366 | +29.208% |
| 2026-09-16 | 53.27 | 53.27 | 52.07 | 52.75 | -1.032% | 167,814 | +28.057% |
| 2026-09-15 | 52.86 | 53.50 | 52.38 | 53.30 | +2.777% | 195,030 | +26.735% |
| 2026-09-14 | 52.84 | 53.69 | 51.86 | 51.86 | -2.829% | 155,692 | +30.255% |
| 2026-09-11 | 52.74 | 53.68 | 52.74 | 53.37 | -0.243% | 70,390 | +26.569% |
| 2026-09-10 | 52.95 | 53.92 | 52.42 | 53.50 | +2.549% | 130,208 | +26.262% |
| 2026-09-09 | 51.11 | 52.52 | 50.73 | 52.17 | +2.515% | 94,812 | +29.481% |
| 2026-09-08 | 50.97 | 51.50 | 50.80 | 50.89 | -0.255% | 41,405 | +32.737% |
| 2026-09-04 | 51.48 | 51.92 | 51.00 | 51.02 | -1.563% | 77,175 | +32.399% |
| 2026-09-03 | 51.68 | 52.48 | 51.10 | 51.83 | +0.058% | 80,839 | +30.330% |
| 2026-09-02 | 51.64 | 52.47 | 51.41 | 51.80 | +0.407% | 154,897 | +30.405% |
| 2026-09-01 | 51.92 | 51.92 | 50.50 | 51.59 | +0.546% | 247,523 | +30.936% |
| 2026-08-31 | 51.38 | 52.49 | 51.24 | 51.31 | +1.907% | 89,108 | +31.651% |
| 2026-08-28 | 50.57 | 51.00 | 49.36 | 50.35 | +0.399% | 132,803 | +34.161% |
| 2026-08-27 | 50.87 | 51.35 | 50.15 | 50.15 | -1.955% | 238,043 | +34.696% |
| 2026-08-26 | 50.58 | 51.84 | 50.58 | 51.15 | +1.287% | 221,971 | +32.063% |
| 2026-08-25 | 51.36 | 51.71 | 50.50 | 50.50 | -2.941% | 106,039 | +33.762% |
| 2026-08-24 | 52.60 | 52.60 | 51.91 | 52.03 | -2.364% | 253,822 | +29.829% |
| 2026-08-21 | 52.87 | 53.31 | 52.51 | 53.29 | +2.041% | 210,889 | +26.759% |
| 2026-08-20 | 52.21 | 53.83 | 51.71 | 52.22 | +1.703% | 346,878 | +29.346% |
| 2026-08-19 | 52.10 | 52.57 | 51.15 | 51.35 | -4.394% | 315,389 | +31.548% |
| 2026-08-18 | 54.43 | 54.63 | 53.51 | 53.71 | -0.241% | 285,007 | +25.768% |
| 2026-08-17 | 52.65 | 53.94 | 52.20 | 53.84 | +3.838% | 223,455 | +25.464% |
| 2026-08-14 | 51.72 | 52.42 | 51.36 | 51.85 | +2.007% | 195,970 | +30.280% |
| 2026-08-13 | 50.86 | 51.48 | 50.45 | 50.83 | -0.820% | 208,405 | +32.894% |
| 2026-08-12 | 51.65 | 51.89 | 51.04 | 51.25 | -1.347% | 307,107 | +31.805% |
| 2026-08-11 | 51.60 | 51.95 | 51.24 | 51.95 | +0.678% | 129,214 | +30.029% |
| 2026-08-10 | 50.65 | 51.80 | 50.65 | 51.60 | +2.584% | 190,680 | +30.911% |
| 2026-08-07 | 50.50 | 51.05 | 50.30 | 50.30 | -0.848% | 106,063 | +34.294% |
| 2026-08-06 | 49.59 | 51.01 | 49.59 | 50.73 | +1.562% | 167,006 | +33.156% |
| 2026-08-05 | 50.94 | 51.43 | 49.85 | 49.95 | -2.840% | 209,426 | +35.235% |
| 2026-08-04 | 52.16 | 52.45 | 51.41 | 51.41 | -2.020% | 238,090 | +31.395% |
| 2026-08-03 | 51.64 | 52.92 | 51.48 | 52.47 | +0.460% | 492,035 | +28.740% |
| 2026-07-31 | 50.81 | 52.95 | 50.81 | 52.23 | +3.058% | 267,952 | +29.332% |
| 2026-07-30 | 50.33 | 50.68 | 49.90 | 50.68 | +2.322% | 367,396 | +33.287% |
| 2026-07-29 | 47.25 | 50.00 | 47.25 | 49.53 | +5.115% | 94,967 | +36.382% |
| 2026-07-28 | 47.37 | 47.91 | 47.00 | 47.12 | -1.546% | 104,500 | +43.357% |
| 2026-07-27 | 48.03 | 48.35 | 47.85 | 47.86 | -2.327% | 98,330 | +41.141% |
| 2026-07-24 | 48.84 | 49.00 | 48.03 | 49.00 | +0.328% | 68,617 | +37.857% |
| 2026-07-23 | 48.86 | 48.88 | 48.35 | 48.84 | +1.244% | 93,838 | +38.309% |
| 2026-07-22 | 47.91 | 48.24 | 47.46 | 48.24 | +0.857% | 82,032 | +40.029% |
| 2026-07-21 | 47.45 | 47.86 | 47.40 | 47.83 | +1.035% | 37,937 | +41.229% |
| 2026-07-20 | 46.75 | 47.55 | 46.65 | 47.34 | +1.370% | 47,467 | +42.691% |
| 2026-07-17 | 46.46 | 46.91 | 46.07 | 46.70 | -1.206% | 62,433 | +44.647% |
| 2026-07-16 | 47.27 | 47.60 | 47.06 | 47.27 | +0.746% | 64,285 | +42.902% |
| 2026-07-15 | 47.02 | 47.17 | 46.74 | 46.92 | +0.385% | 116,564 | +43.968% |
| 2026-07-14 | 47.12 | 47.18 | 46.61 | 46.74 | -0.235% | 66,953 | +44.523% |
| 2026-07-13 | 46.98 | 47.12 | 46.60 | 46.85 | +0.472% | 84,095 | +44.184% |
| 2026-07-10 | 46.29 | 47.00 | 45.95 | 46.63 | +0.215% | 70,156 | +44.864% |
| 2026-07-09 | 46.38 | 46.64 | 46.06 | 46.53 | -0.257% | 33,724 | +45.175% |
| 2026-07-08 | 46.65 | 47.10 | 46.36 | 46.65 | +0.409% | 97,460 | +44.802% |
| 2026-07-07 | 44.83 | 46.46 | 44.83 | 46.46 | +4.030% | 146,898 | +45.394% |
| 2026-07-06 | 44.46 | 44.93 | 44.22 | 44.66 | +0.450% | 137,753 | +51.254% |
| 2026-07-02 | 44.66 | 45.07 | 44.08 | 44.46 | +0.407% | 319,047 | +51.934% |
| 2026-07-01 | 44.24 | 44.82 | 43.93 | 44.28 | +2.122% | 344,281 | +52.552% |
| 2026-06-30 | 42.19 | 43.80 | 41.92 | 43.36 | +4.356% | 215,538 | +55.789% |
| 2026-06-29 | 42.46 | 42.46 | 41.55 | 41.55 | -2.212% | 121,964 | +62.575% |
| 2026-06-26 | 42.40 | 43.01 | 41.96 | 42.49 | +1.529% | 337,086 | +58.979% |
| 2026-06-25 | 41.75 | 42.27 | 41.37 | 41.85 | -0.970% | 444,787 | +61.410% |
| 2026-06-24 | 42.83 | 42.83 | 41.88 | 42.26 | -4.172% | 380,901 | +59.844% |
| 2026-06-23 | 44.39 | 44.48 | 43.90 | 44.10 | -0.609% | 226,805 | +53.175% |
| 2026-06-22 | 43.89 | 44.59 | 43.60 | 44.37 | +1.953% | 426,613 | +52.243% |
| 2026-06-18 | 43.50 | 43.61 | 42.52 | 43.52 | -0.775% | 352,143 | +55.216% |
| 2026-06-17 | 44.30 | 44.76 | 43.45 | 43.86 | -0.993% | 586,885 | +54.013% |
| 2026-06-16 | 44.93 | 45.57 | 44.03 | 44.30 | -2.164% | 754,966 | +52.483% |
| 2026-06-15 | 45.12 | 45.60 | 44.99 | 45.28 | -0.593% | 662,479 | +49.183% |
| 2026-06-12 | 45.70 | 46.49 | 45.55 | 45.55 | -1.321% | 338,707 | +48.299% |
| 2026-06-11 | 47.57 | 47.57 | 45.05 | 46.16 | -2.637% | 677,434 | +46.339% |
| 2026-06-10 | 46.40 | 47.44 | 46.40 | 47.41 | +1.957% | 162,570 | +42.480% |
| 2026-06-09 | 47.42 | 47.42 | 46.50 | 46.50 | -2.352% | 306,486 | +45.269% |
| 2026-06-08 | 46.71 | 47.62 | 46.60 | 47.62 | +1.948% | 216,259 | +41.852% |
| 2026-06-05 | 47.03 | 47.50 | 46.63 | 46.71 | -0.064% | 224,162 | +44.616% |
| 2026-06-04 | 45.80 | 46.99 | 45.80 | 46.74 | +1.169% | 373,497 | +44.523% |
| 2026-06-03 | 45.99 | 46.76 | 45.93 | 46.20 | +0.358% | 834,570 | +46.212% |
| 2026-06-02 | 46.00 | 46.24 | 45.53 | 46.03 | +0.185% | 739,686 | +46.736% |
| 2026-06-01 | 46.67 | 47.00 | 45.85 | 45.95 | -0.991% | 784,035 | +47.008% |
| 2026-05-29 | 45.92 | 46.68 | 45.69 | 46.41 | -0.557% | 239,758 | +45.551% |
| 2026-05-28 | 48.16 | 48.84 | 46.34 | 46.67 | -2.507% | 1,245,640 | +44.740% |
| 2026-05-27 | 48.61 | 49.00 | 47.59 | 47.87 | -2.940% | 844,502 | +41.111% |
| 2026-05-26 | 49.09 | 50.16 | 48.48 | 49.32 | -0.685% | 1,637,853 | +36.963% |
| 2026-05-22 | 49.95 | 50.43 | 49.21 | 49.66 | -0.977% | 1,228,498 | +36.025% |
| 2026-05-21 | 51.00 | 51.00 | 50.00 | 50.15 | -1.221% | 312,343 | +34.696% |
| 2026-05-20 | 51.24 | 51.96 | 50.50 | 50.77 | -2.026% | 707,459 | +33.051% |
| 2026-05-19 | 51.52 | 52.05 | 51.26 | 51.82 | +0.739% | 618,308 | +30.355% |
| 2026-05-18 | 50.50 | 51.52 | 50.01 | 51.44 | +2.226% | 737,466 | +31.318% |
| 2026-05-15 | 49.49 | 50.48 | 49.15 | 50.32 | +4.053% | 354,292 | +34.241% |
| 2026-05-14 | 48.48 | 48.56 | 47.95 | 48.36 | -0.800% | 179,908 | +39.682% |
| 2026-05-13 | 48.27 | 48.75 | 47.99 | 48.75 | +1.141% | 179,795 | +38.564% |
| 2026-05-12 | 47.96 | 48.20 | 47.85 | 48.20 | +0.964% | 194,631 | +40.145% |
| 2026-05-11 | 47.12 | 47.74 | 46.86 | 47.74 | +1.037% | 202,714 | +41.496% |
| 2026-05-08 | 47.11 | 47.40 | 47.10 | 47.25 | -0.735% | 91,685 | +42.963% |
| 2026-05-07 | 47.83 | 47.94 | 47.42 | 47.60 | +0.274% | 316,529 | +41.912% |
| 2026-05-06 | 47.74 | 47.83 | 47.02 | 47.47 | -2.083% | 270,823 | +42.300% |
| 2026-05-05 | 48.26 | 48.52 | 48.18 | 48.48 | +0.790% | 274,631 | +39.336% |
| 2026-05-04 | 47.04 | 48.26 | 47.00 | 48.10 | +2.778% | 672,735 | +40.437% |
| 2026-05-01 | 47.88 | 47.88 | 46.65 | 46.80 | -1.743% | 421,269 | +44.338% |
| 2026-04-30 | 46.72 | 47.65 | 46.72 | 47.63 | +1.557% | 493,961 | +41.822% |
| 2026-04-29 | 46.30 | 46.95 | 46.05 | 46.90 | +2.357% | 327,423 | +44.030% |
| 2026-04-28 | 46.06 | 46.27 | 45.68 | 45.82 | -0.109% | 250,573 | +47.425% |
| 2026-04-27 | 45.67 | 46.03 | 45.06 | 45.87 | +2.229% | 280,174 | +47.264% |
| 2026-04-24 | 45.03 | 45.16 | 44.47 | 44.87 | +0.945% | 190,698 | +50.546% |
| 2026-04-23 | 44.66 | 44.87 | 44.13 | 44.45 | -1.111% | 525,577 | +51.969% |
| 2026-04-22 | 44.40 | 44.95 | 44.40 | 44.95 | +0.233% | 176,313 | +50.280% |
| 2026-04-21 | 44.42 | 45.15 | 44.42 | 44.84 | -0.543% | 393,080 | +50.630% |
| 2026-04-20 | 44.69 | 45.56 | 44.68 | 45.09 | +1.623% | 273,515 | +49.811% |
| 2026-04-17 | 44.60 | 44.90 | 44.00 | 44.37 | -0.516% | 1,594,453 | +52.243% |
| 2026-04-16 | 43.85 | 44.60 | 43.70 | 44.60 | +1.341% | 629,341 | +51.457% |
| 2026-04-15 | 44.44 | 44.49 | 43.75 | 44.01 | +0.365% | 1,687,013 | +53.488% |
| 2026-04-14 | 44.75 | 45.00 | 43.85 | 43.85 | -1.726% | 317,305 | +54.048% |
| 2026-04-13 | 45.30 | 45.45 | 44.50 | 44.62 | -1.349% | 1,059,966 | +51.390% |
| 2026-04-10 | 45.34 | 45.34 | 45.06 | 45.23 | 0.000% | 99,986 | +49.348% |
| 2026-04-09 | 45.07 | 45.79 | 44.48 | 45.23 | +0.355% | 1,168,010 | +49.348% |
| 2026-04-08 | 44.97 | 45.92 | 44.70 | 45.07 | -1.936% | 2,379,679 | +49.878% |
| 2026-04-07 | 45.29 | 46.57 | 45.29 | 45.96 | +2.315% | 1,580,182 | +46.976% |
| 2026-04-06 | 45.25 | 45.64 | 44.88 | 44.92 | -0.178% | 779,784 | +50.378% |
| 2026-04-02 | 45.90 | 46.65 | 45.00 | 45.00 | -1.099% | 508,711 | +50.111% |
| 2026-04-01 | 46.06 | 46.23 | 45.14 | 45.50 | -1.579% | 1,129,915 | +48.462% |
| 2026-03-31 | 47.34 | 47.81 | 45.98 | 46.23 | -3.948% | 778,298 | +46.117% |
| 2026-03-30 | 47.94 | 48.29 | 47.53 | 48.13 | -2.964% | 698,964 | +40.349% |
| 2026-03-27 | 49.47 | 49.67 | 48.86 | 49.60 | +1.577% | 485,307 | +36.190% |
| 2026-03-26 | 47.56 | 48.83 | 47.13 | 48.83 | +4.049% | 456,954 | +38.337% |
| 2026-03-25 | 46.36 | 47.41 | 45.50 | 46.93 | -0.149% | 1,214,908 | +43.938% |
| 2026-03-24 | 47.96 | 48.16 | 47.00 | 47.00 | -0.739% | 1,404,964 | +43.723% |
| 2026-03-23 | 47.66 | 48.18 | 46.90 | 47.35 | -2.672% | 571,123 | +42.661% |
| 2026-03-20 | 45.16 | 49.20 | 45.14 | 48.65 | +8.521% | 1,251,240 | +38.849% |
| 2026-03-19 | 46.01 | 46.04 | 44.19 | 44.83 | -2.649% | 1,678,409 | +50.680% |
| 2026-03-18 | 45.54 | 46.19 | 45.26 | 46.05 | +1.120% | 746,174 | +46.688% |
| 2026-03-17 | 45.52 | 45.75 | 45.05 | 45.54 | -0.219% | 399,687 | +48.331% |
| 2026-03-16 | 45.26 | 45.66 | 44.96 | 45.64 | -1.997% | 526,250 | +48.006% |
| 2026-03-13 | 45.61 | 46.74 | 44.97 | 46.57 | +1.173% | 900,739 | +45.050% |
| 2026-03-12 | 45.92 | 46.35 | 45.22 | 46.03 | +0.393% | 1,553,983 | +46.752% |
| 2026-03-11 | 44.44 | 46.03 | 44.44 | 45.85 | +5.475% | 632,940 | +47.328% |
| 2026-03-10 | 43.38 | 43.73 | 42.71 | 43.47 | +0.648% | 937,757 | +55.395% |
| 2026-03-09 | 44.44 | 45.00 | 43.09 | 43.19 | -1.841% | 1,136,875 | +56.402% |
| 2026-03-06 | 43.26 | 44.00 | 43.22 | 44.00 | +2.732% | 1,508,212 | +53.523% |
| 2026-03-05 | 43.13 | 43.35 | 42.68 | 42.83 | +1.301% | 1,168,183 | +57.717% |
| 2026-03-04 | 42.65 | 42.86 | 41.88 | 42.28 | -1.880% | 538,942 | +59.768% |
| 2026-03-03 | 43.68 | 43.68 | 42.51 | 43.09 | +2.085% | 1,113,197 | +56.765% |
| 2026-03-02 | 41.59 | 42.54 | 41.51 | 42.21 | +1.613% | 976,916 | +60.033% |
| 2026-02-27 | 41.56 | 41.99 | 41.45 | 41.54 | -0.717% | 473,209 | +62.614% |
| 2026-02-26 | 42.00 | 42.25 | 41.78 | 41.84 | -0.970% | 387,179 | +61.448% |
| 2026-02-25 | 42.53 | 42.53 | 41.87 | 42.25 | -0.845% | 355,230 | +59.882% |
| 2026-02-24 | 42.62 | 42.74 | 42.29 | 42.61 | -0.676% | 205,117 | +58.531% |
| 2026-02-23 | 42.86 | 43.15 | 42.31 | 42.90 | -0.694% | 301,903 | +57.459% |
| 2026-02-20 | 42.78 | 43.90 | 42.78 | 43.20 | -0.069% | 549,295 | +56.366% |
| 2026-02-19 | 43.50 | 43.50 | 43.01 | 43.23 | +0.185% | 245,553 | +56.257% |
| 2026-02-18 | 43.25 | 43.43 | 42.83 | 43.15 | -0.300% | 161,101 | +56.547% |
| 2026-02-17 | 43.21 | 43.65 | 42.93 | 43.28 | +0.069% | 382,647 | +56.077% |
| 2026-02-13 | 43.64 | 43.82 | 43.23 | 43.25 | -2.392% | 477,781 | +56.185% |
| 2026-02-12 | 45.25 | 45.26 | 44.01 | 44.31 | -2.658% | 561,341 | +52.449% |
| 2026-02-11 | 45.50 | 45.90 | 45.16 | 45.52 | +0.331% | 228,731 | +48.396% |
| 2026-02-10 | 45.64 | 45.72 | 45.05 | 45.37 | -3.159% | 352,881 | +48.887% |
| 2026-02-09 | 47.06 | 47.20 | 46.20 | 46.85 | +0.601% | 451,547 | +44.184% |
| 2026-02-06 | 46.58 | 46.94 | 46.41 | 46.57 | -0.555% | 241,444 | +45.050% |
| 2026-02-05 | 47.62 | 47.77 | 46.73 | 46.83 | -1.886% | 551,471 | +44.245% |
| 2026-02-04 | 47.43 | 47.77 | 47.03 | 47.73 | -0.146% | 373,743 | +41.525% |
| 2026-02-03 | 48.00 | 48.28 | 47.39 | 47.80 | +0.126% | 505,099 | +41.318% |
| 2026-02-02 | 47.18 | 47.74 | 46.61 | 47.74 | +0.569% | 456,174 | +41.496% |
| 2026-01-30 | 46.72 | 47.47 | 46.47 | 47.47 | +1.911% | 209,020 | +42.300% |
| 2026-01-29 | 46.62 | 46.86 | 45.89 | 46.58 | +1.261% | 457,553 | +45.019% |
| 2026-01-28 | 46.10 | 46.49 | 45.88 | 46.00 | +0.634% | 549,780 | +46.848% |
| 2026-01-27 | 45.26 | 45.71 | 44.90 | 45.71 | +0.219% | 876,665 | +47.779% |
| 2026-01-26 | 45.53 | 45.70 | 45.06 | 45.61 | -1.127% | 386,130 | +48.103% |
| 2026-01-23 | 46.34 | 46.82 | 45.97 | 46.13 | -0.902% | 445,643 | +46.434% |
| 2026-01-22 | 46.73 | 47.37 | 46.39 | 46.55 | -1.481% | 427,740 | +45.113% |
| 2026-01-21 | 48.31 | 48.63 | 47.11 | 47.25 | -3.709% | 574,491 | +42.963% |
| 2026-01-20 | 48.99 | 49.22 | 48.27 | 49.07 | +5.937% | 898,667 | +37.660% |
| 2026-01-16 | 45.98 | 46.76 | 45.53 | 46.32 | +0.849% | 727,743 | +45.833% |
| 2026-01-15 | 45.60 | 46.33 | 45.50 | 45.93 | -0.304% | 614,840 | +47.072% |
| 2026-01-14 | 46.79 | 46.94 | 45.91 | 46.07 | -0.733% | 347,288 | +46.625% |
| 2026-01-13 | 46.90 | 47.33 | 46.39 | 46.41 | -1.528% | 571,226 | +45.551% |
| 2026-01-12 | 46.92 | 47.13 | 46.32 | 47.13 | +1.903% | 499,881 | +43.327% |
| 2026-01-09 | 47.47 | 47.47 | 45.97 | 46.25 | -1.519% | 376,693 | +46.054% |
| 2026-01-08 | 47.03 | 47.10 | 46.46 | 46.96 | +0.285% | 311,007 | +43.835% |
| 2026-01-07 | 46.83 | 47.07 | 46.08 | 46.83 | -1.556% | 504,026 | +44.245% |
| 2026-01-06 | 47.96 | 48.20 | 47.25 | 47.57 | -1.184% | 792,857 | +42.001% |
| 2026-01-05 | 48.59 | 48.68 | 47.60 | 48.14 | -2.135% | 539,181 | +40.320% |
| 2026-01-02 | 48.30 | 49.49 | 47.90 | 49.19 | +2.629% | 535,219 | +37.325% |
| 2025-12-31 | 47.01 | 47.93 | 46.94 | 47.93 | +2.524% | 720,005 | +40.935% |
| 2025-12-30 | 46.96 | 47.27 | 46.48 | 46.75 | +0.624% | 492,061 | +44.492% |
| 2025-12-29 | 47.01 | 47.30 | 46.46 | 46.46 | -1.589% | 618,876 | +45.394% |
| 2025-12-26 | 47.07 | 47.80 | 46.27 | 47.21 | +0.404% | 394,221 | +43.084% |
| 2025-12-24 | 47.42 | 47.89 | 47.00 | 47.02 | -1.714% | 27,220 | +43.662% |
| 2025-12-23 | 48.31 | 48.64 | 47.51 | 47.84 | -5.660% | 331,993 | +41.200% |
| 2025-12-22 | 50.50 | 51.42 | 50.50 | 50.71 | +0.595% | 224,057 | +33.208% |
| 2025-12-19 | 50.73 | 50.86 | 50.27 | 50.41 | -0.395% | 697,339 | +34.001% |
| 2025-12-18 | 50.90 | 50.90 | 50.11 | 50.61 | -0.667% | 479,178 | +33.472% |
| 2025-12-17 | 50.84 | 51.13 | 50.11 | 50.95 | +0.335% | 437,056 | +32.581% |
| 2025-12-16 | 51.66 | 51.85 | 50.50 | 50.78 | -1.341% | 633,484 | +33.025% |
| 2025-12-15 | 50.70 | 51.47 | 50.68 | 51.47 | +0.410% | 274,495 | +31.241% |
| 2025-12-12 | 51.01 | 51.38 | 50.44 | 51.26 | +1.990% | 235,110 | +31.779% |
| 2025-12-11 | 49.52 | 50.26 | 48.95 | 50.26 | +0.139% | 265,258 | +34.401% |
| 2025-12-10 | 50.42 | 50.55 | 49.60 | 50.19 | -0.515% | 485,952 | +34.589% |
| 2025-12-09 | 49.92 | 50.64 | 49.91 | 50.45 | -0.395% | 581,654 | +33.895% |
| 2025-12-08 | 49.93 | 50.93 | 49.87 | 50.65 | +1.442% | 115,334 | +33.366% |
| 2025-12-05 | 49.47 | 50.15 | 49.40 | 49.93 | +1.753% | 471,150 | +35.289% |
| 2025-12-04 | 48.73 | 49.26 | 48.71 | 49.07 | +1.447% | 160,354 | +37.660% |
| 2025-12-03 | 48.26 | 48.84 | 48.26 | 48.37 | -0.779% | 407,692 | +39.653% |
| 2025-12-02 | 48.80 | 49.25 | 48.55 | 48.75 | +1.246% | 213,867 | +38.564% |
| 2025-12-01 | 47.93 | 48.50 | 47.93 | 48.15 | +2.665% | 346,883 | +40.291% |
| 2025-11-28 | 46.55 | 47.48 | 46.55 | 46.90 | +0.601% | 142,248 | +44.030% |
| 2025-11-26 | 47.08 | 47.50 | 46.62 | 46.62 | +0.280% | 197,868 | +44.895% |
| 2025-11-25 | 46.72 | 47.02 | 45.99 | 46.49 | -2.188% | 422,776 | +45.300% |
| 2025-11-24 | 48.03 | 48.36 | 47.40 | 47.53 | -2.020% | 717,658 | +42.121% |
| 2025-11-21 | 47.97 | 48.69 | 47.97 | 48.51 | +0.957% | 368,775 | +39.250% |
| 2025-11-20 | 47.97 | 48.37 | 47.50 | 48.05 | -0.332% | 427,467 | +40.583% |
| 2025-11-19 | 48.21 | 49.00 | 47.88 | 48.21 | -0.686% | 406,473 | +40.116% |
| 2025-11-18 | 48.31 | 48.87 | 47.81 | 48.54 | +0.089% | 362,566 | +39.154% |
| 2025-11-17 | 47.98 | 48.50 | 47.53 | 48.50 | +0.186% | 93,710 | +39.278% |
| 2025-11-14 | 46.42 | 48.41 | 46.42 | 48.41 | +3.110% | 352,922 | +39.537% |
| 2025-11-13 | 46.17 | 46.95 | 46.10 | 46.95 | +1.470% | 493,419 | +43.876% |
| 2025-11-12 | 45.90 | 46.40 | 45.78 | 46.27 | +0.587% | 297,557 | +45.991% |
| 2025-11-11 | 45.95 | 46.27 | 45.68 | 46.00 | +0.109% | 99,873 | +46.848% |
| 2025-11-10 | 46.16 | 46.70 | 45.92 | 45.95 | -0.520% | 161,094 | +47.008% |
| 2025-11-07 | 46.22 | 46.73 | 45.74 | 46.19 | +0.588% | 549,770 | +46.244% |
| 2025-11-06 | 45.76 | 46.53 | 45.60 | 45.92 | -1.205% | 196,207 | +47.104% |
| 2025-11-05 | 45.80 | 46.69 | 45.75 | 46.48 | +1.818% | 124,799 | +45.331% |
| 2025-11-04 | 45.55 | 45.78 | 45.20 | 45.65 | +0.154% | 259,604 | +47.974% |
| 2025-11-03 | 46.16 | 46.16 | 45.37 | 45.58 | +0.088% | 192,850 | +48.201% |
| 2025-10-31 | 45.23 | 45.70 | 45.02 | 45.54 | +0.998% | 160,685 | +48.331% |
| 2025-10-30 | 44.81 | 45.36 | 44.37 | 45.09 | +1.623% | 648,704 | +49.811% |
| 2025-10-29 | 43.96 | 44.51 | 43.85 | 44.37 | +0.045% | 246,496 | +52.243% |
| 2025-10-28 | 44.22 | 44.53 | 43.65 | 44.35 | -0.270% | 217,963 | +52.311% |
| 2025-10-27 | 44.50 | 45.22 | 44.00 | 44.47 | -1.919% | 373,769 | +51.900% |
| 2025-10-24 | 45.62 | 45.95 | 44.88 | 45.34 | -0.154% | 526,446 | +48.985% |
| 2025-10-23 | 45.38 | 45.74 | 44.92 | 45.41 | +1.136% | 630,392 | +48.756% |
| 2025-10-22 | 44.76 | 45.00 | 44.39 | 44.90 | +0.740% | 224,463 | +50.445% |
| 2025-10-21 | 45.25 | 45.25 | 44.40 | 44.57 | -2.065% | 563,082 | +51.559% |
| 2025-10-20 | 46.00 | 46.00 | 45.25 | 45.51 | -1.897% | 217,495 | +48.429% |
| 2025-10-17 | 46.18 | 46.70 | 46.06 | 46.39 | -0.643% | 464,620 | +45.613% |
| 2025-10-16 | 47.06 | 47.47 | 46.01 | 46.69 | -0.299% | 314,552 | +44.678% |
| 2025-10-15 | 46.54 | 47.18 | 46.15 | 46.83 | +1.298% | 585,039 | +44.245% |
| 2025-10-14 | 46.48 | 47.08 | 46.23 | 46.23 | -1.239% | 415,242 | +46.117% |
| 2025-10-13 | 46.96 | 47.88 | 46.81 | 46.81 | -1.245% | 270,794 | +44.307% |
| 2025-10-10 | 48.00 | 48.01 | 46.87 | 47.40 | -2.849% | 390,680 | +42.511% |
| 2025-10-09 | 48.50 | 48.95 | 48.31 | 48.79 | +0.764% | 296,986 | +38.451% |
| 2025-10-08 | 48.16 | 49.18 | 48.16 | 48.42 | -0.575% | 475,797 | +39.508% |
| 2025-10-07 | 48.38 | 48.84 | 47.74 | 48.70 | +0.828% | 524,749 | +38.706% |
| 2025-10-06 | 47.62 | 48.75 | 47.62 | 48.30 | +2.439% | 291,364 | +39.855% |
| 2025-10-03 | 46.91 | 47.51 | 46.80 | 47.15 | +0.276% | 177,655 | +43.266% |
| 2025-10-02 | 47.50 | 47.77 | 46.80 | 47.02 | -1.673% | 517,188 | +43.662% |
| 2025-10-01 | 48.20 | 48.22 | 47.07 | 47.82 | -0.727% | 279,847 | +41.259% |
| 2025-09-30 | 47.58 | 48.22 | 46.89 | 48.17 | +0.901% | 452,118 | +40.233% |
| 2025-09-29 | 48.20 | 48.23 | 47.40 | 47.74 | -1.567% | 522,233 | +41.496% |
| 2025-09-26 | 47.96 | 48.82 | 47.36 | 48.50 | +1.741% | 605,994 | +39.278% |
| 2025-09-25 | 48.12 | 48.99 | 47.64 | 47.67 | -1.508% | 567,970 | +41.703% |
| 2025-09-24 | 47.75 | 48.65 | 47.75 | 48.40 | +1.959% | 548,071 | +39.566% |
| 2025-09-23 | 47.96 | 48.32 | 47.35 | 47.47 | -1.310% | 534,541 | +42.300% |
| 2025-09-22 | 47.53 | 48.43 | 47.50 | 48.10 | +2.123% | 583,434 | +40.437% |
| 2025-09-19 | 47.37 | 47.54 | 46.75 | 47.10 | +0.277% | 396,625 | +43.418% |
| 2025-09-18 | 46.40 | 47.24 | 46.32 | 46.97 | +3.140% | 286,261 | +43.815% |
| 2025-09-17 | 45.40 | 45.85 | 44.63 | 45.54 | -1.193% | 464,995 | +48.331% |
| 2025-09-16 | 46.51 | 46.56 | 46.01 | 46.09 | +0.196% | 164,055 | +46.561% |
| 2025-09-15 | 46.40 | 46.69 | 46.00 | 46.00 | -1.372% | 563,674 | +46.848% |
| 2025-09-12 | 46.90 | 47.28 | 46.64 | 46.64 | -1.207% | 243,930 | +44.833% |
| 2025-09-11 | 49.06 | 49.06 | 46.90 | 47.21 | -4.336% | 415,458 | +43.084% |
| 2025-09-10 | 50.21 | 50.65 | 49.01 | 49.35 | -2.239% | 438,286 | +36.879% |
| 2025-09-09 | 50.65 | 51.43 | 50.34 | 50.48 | -0.512% | 476,346 | +33.815% |
| 2025-09-08 | 52.32 | 52.41 | 50.40 | 50.74 | -4.119% | 620,241 | +33.130% |
| 2025-09-05 | 54.18 | 54.20 | 52.92 | 52.92 | -4.061% | 178,742 | +27.646% |
| 2025-09-04 | 55.24 | 56.00 | 55.02 | 55.16 | -1.973% | 183,186 | +22.462% |
| 2025-09-03 | 57.11 | 57.38 | 55.82 | 56.27 | -2.782% | 437,164 | +20.046% |
| 2025-09-02 | 57.22 | 58.02 | 57.22 | 57.88 | +3.542% | 511,356 | +16.707% |
| 2025-08-29 | 55.62 | 56.29 | 55.35 | 55.90 | +1.951% | 578,124 | +20.841% |
| 2025-08-28 | 55.75 | 55.77 | 54.22 | 54.83 | -2.037% | 541,599 | +23.199% |
| 2025-08-27 | 56.33 | 57.23 | 55.79 | 55.97 | +0.883% | 633,933 | +20.690% |
| 2025-08-26 | 55.45 | 56.09 | 55.30 | 55.48 | +0.836% | 595,897 | +21.756% |
| 2025-08-25 | 55.58 | 55.84 | 54.77 | 55.02 | -0.524% | 412,898 | +22.774% |
| 2025-08-22 | 55.71 | 56.01 | 54.42 | 55.31 | -1.741% | 423,819 | +22.130% |
| 2025-08-21 | 55.69 | 56.69 | 55.64 | 56.29 | +2.086% | 336,689 | +20.004% |
| 2025-08-20 | 55.27 | 55.71 | 55.00 | 55.14 | -0.469% | 242,169 | +22.506% |
| 2025-08-19 | 55.77 | 55.78 | 55.23 | 55.40 | -1.581% | 347,713 | +21.931% |
| 2025-08-18 | 55.59 | 56.55 | 55.59 | 56.29 | +1.515% | 247,283 | +20.004% |
| 2025-08-15 | 55.00 | 55.80 | 54.33 | 55.45 | +2.344% | 239,984 | +21.821% |
| 2025-08-14 | 53.60 | 54.84 | 53.38 | 54.18 | +0.819% | 175,535 | +24.677% |
| 2025-08-13 | 54.24 | 54.61 | 53.35 | 53.74 | -2.059% | 231,880 | +25.698% |
| 2025-08-12 | 54.95 | 55.70 | 54.83 | 54.87 | +0.771% | 272,254 | +23.109% |
| 2025-08-11 | 53.72 | 54.58 | 53.50 | 54.45 | +0.110% | 236,440 | +24.059% |
| 2025-08-08 | 54.42 | 54.95 | 54.02 | 54.39 | +0.778% | 94,378 | +24.196% |
| 2025-08-07 | 53.30 | 53.99 | 52.84 | 53.97 | +1.295% | 123,428 | +25.162% |
| 2025-08-06 | 53.20 | 54.90 | 52.63 | 53.28 | +1.486% | 134,328 | +26.783% |
| 2025-08-05 | 53.47 | 53.75 | 52.50 | 52.50 | -1.223% | 106,216 | +28.667% |
| 2025-08-04 | 53.02 | 54.25 | 53.00 | 53.15 | +0.454% | 57,145 | +27.093% |
| 2025-08-01 | 54.18 | 54.27 | 52.91 | 52.91 | -4.546% | 352,451 | +27.670% |
| 2025-07-31 | 55.89 | 55.89 | 54.98 | 55.43 | -1.894% | 72,858 | +21.865% |
| 2025-07-30 | 56.71 | 57.29 | 56.40 | 56.50 | +0.124% | 172,731 | +19.558% |
| 2025-07-29 | 58.82 | 58.82 | 56.09 | 56.43 | -4.437% | 185,866 | +19.706% |
| 2025-07-28 | 59.29 | 59.45 | 58.82 | 59.05 | +0.255% | 43,697 | +14.395% |
| 2025-07-25 | 60.26 | 60.44 | 58.82 | 58.90 | -1.964% | 103,136 | +14.686% |
| 2025-07-24 | 60.70 | 60.97 | 58.77 | 60.08 | -0.216% | 163,147 | +12.433% |
| 2025-07-23 | 59.71 | 60.57 | 59.60 | 60.21 | +3.011% | 60,390 | +12.191% |
| 2025-07-22 | 59.50 | 59.74 | 58.39 | 58.45 | -0.932% | 66,684 | +15.569% |
| 2025-07-21 | 59.19 | 59.55 | 58.01 | 59.00 | -2.253% | 109,647 | +14.492% |
| 2025-07-18 | 60.47 | 61.20 | 59.51 | 60.36 | -0.495% | 220,037 | +11.912% |
| 2025-07-17 | 60.50 | 60.85 | 59.69 | 60.66 | +0.714% | 104,014 | +11.358% |
| 2025-07-16 | 59.34 | 61.17 | 58.53 | 60.23 | +1.363% | 188,552 | +12.153% |
| 2025-07-15 | 56.67 | 59.59 | 56.59 | 59.42 | +2.999% | 202,567 | +13.682% |
| 2025-07-14 | 57.75 | 58.22 | 57.21 | 57.69 | +1.567% | 71,777 | +17.091% |
| 2025-07-11 | 56.11 | 57.20 | 55.35 | 56.80 | +3.650% | 103,982 | +18.926% |
| 2025-07-10 | 54.55 | 55.61 | 54.22 | 54.80 | +0.110% | 118,633 | +23.266% |
| 2025-07-09 | 56.40 | 56.63 | 54.55 | 54.74 | -3.320% | 135,637 | +23.402% |
| 2025-07-08 | 56.50 | 57.20 | 56.00 | 56.62 | +2.018% | 277,562 | +19.304% |
| 2025-07-07 | 55.26 | 55.96 | 54.98 | 55.50 | +1.019% | 45,741 | +21.712% |
| 2025-07-03 | 54.04 | 55.05 | 53.75 | 54.94 | +1.665% | 101,416 | +22.952% |
| 2025-07-02 | 54.00 | 54.90 | 53.77 | 54.04 | +2.718% | 134,684 | +25.000% |
| 2025-07-01 | 53.24 | 53.52 | 52.45 | 52.61 | -0.435% | 78,438 | +28.398% |
| 2025-06-30 | 54.31 | 54.77 | 52.30 | 52.84 | -3.117% | 93,278 | +27.839% |
| 2025-06-27 | 54.10 | 54.85 | 53.22 | 54.54 | +1.735% | 73,836 | +23.854% |
| 2025-06-26 | 53.83 | 54.80 | 53.38 | 53.61 | -0.483% | 54,960 | +26.003% |
| 2025-06-25 | 54.64 | 54.95 | 53.66 | 53.87 | -0.037% | 81,937 | +25.394% |
| 2025-06-24 | 55.70 | 55.70 | 53.28 | 53.89 | -2.214% | 133,438 | +25.348% |
| 2025-06-23 | 55.00 | 56.45 | 54.10 | 55.11 | -1.677% | 80,241 | +22.573% |
| 2025-06-20 | 56.33 | 56.48 | 55.06 | 56.05 | +1.082% | 67,046 | +20.517% |
| 2025-06-18 | 55.00 | 56.50 | 54.68 | 55.45 | -0.359% | 74,013 | +21.821% |
| 2025-06-17 | 57.22 | 57.79 | 55.26 | 55.65 | -6.471% | 271,532 | +21.384% |
| 2025-06-16 | 57.12 | 59.50 | 56.65 | 59.50 | +4.883% | 269,913 | +13.529% |
| 2025-06-13 | 56.08 | 57.98 | 55.81 | 56.73 | +2.179% | 112,800 | +19.073% |
| 2025-06-12 | 56.40 | 57.21 | 55.40 | 55.52 | -3.695% | 136,154 | +21.668% |
| 2025-06-11 | 58.26 | 58.63 | 57.43 | 57.65 | -1.453% | 77,156 | +17.173% |
| 2025-06-10 | 58.11 | 58.96 | 58.11 | 58.50 | -0.561% | 35,839 | +15.470% |
| 2025-06-09 | 59.50 | 60.11 | 58.41 | 58.83 | -0.726% | 78,263 | +14.822% |
| 2025-06-06 | 58.45 | 59.42 | 58.05 | 59.26 | +2.261% | 95,604 | +13.989% |
| 2025-06-05 | 58.11 | 58.49 | 57.05 | 57.95 | -0.720% | 95,613 | +16.566% |
| 2025-06-04 | 59.06 | 59.46 | 57.83 | 58.37 | -2.603% | 191,199 | +15.727% |
| 2025-06-03 | 59.50 | 60.17 | 58.37 | 59.93 | +0.723% | 62,807 | +12.715% |
| 2025-06-02 | 59.01 | 60.25 | 58.12 | 59.50 | +2.799% | 153,133 | +13.529% |
| 2025-05-30 | 58.11 | 58.99 | 57.22 | 57.88 | -0.396% | 56,922 | +16.707% |
| 2025-05-29 | 59.03 | 59.48 | 57.50 | 58.11 | -2.254% | 275,376 | +16.245% |
| 2025-05-28 | 58.94 | 60.98 | 58.94 | 59.45 | +1.903% | 298,274 | +13.625% |
| 2025-05-27 | 60.00 | 60.31 | 57.76 | 58.34 | -5.323% | 405,483 | +15.787% |
| 2025-05-23 | 61.63 | 62.51 | 61.01 | 61.62 | -1.282% | 180,242 | +9.623% |
| 2025-05-22 | 64.33 | 65.15 | 61.63 | 62.42 | -1.125% | 300,059 | +8.219% |
| 2025-05-21 | 61.00 | 63.42 | 60.26 | 63.13 | +6.083% | 198,704 | +7.001% |
| 2025-05-20 | 59.80 | 60.29 | 58.94 | 59.51 | +1.848% | 292,227 | +13.510% |
| 2025-05-19 | 60.76 | 60.86 | 58.26 | 58.43 | +0.533% | 275,450 | +15.608% |
| 2025-05-16 | 57.00 | 58.38 | 56.67 | 58.12 | -0.751% | 241,058 | +16.225% |
| 2025-05-15 | 59.89 | 60.15 | 58.25 | 58.56 | -3.175% | 113,228 | +15.352% |
| 2025-05-14 | 58.86 | 60.49 | 58.83 | 60.48 | +2.145% | 232,848 | +11.690% |
| 2025-05-13 | 59.26 | 59.92 | 58.71 | 59.21 | +0.017% | 182,937 | +14.085% |
| 2025-05-12 | 58.74 | 59.40 | 58.04 | 59.20 | +3.352% | 245,893 | +14.105% |
| 2025-05-09 | 57.72 | 57.99 | 57.27 | 57.28 | -0.762% | 90,912 | +17.929% |
| 2025-05-08 | 55.18 | 58.08 | 55.00 | 57.72 | +4.188% | 134,060 | +17.030% |
| 2025-05-07 | 55.96 | 56.12 | 54.75 | 55.40 | -1.001% | 64,438 | +21.931% |
| 2025-05-06 | 57.08 | 57.68 | 55.41 | 55.96 | -0.938% | 175,189 | +20.711% |
| 2025-05-05 | 55.93 | 56.96 | 55.66 | 56.49 | +1.637% | 157,941 | +19.579% |
| 2025-05-02 | 54.43 | 55.88 | 54.03 | 55.58 | +3.617% | 199,287 | +21.537% |
| 2025-05-01 | 53.02 | 54.65 | 52.74 | 53.64 | +1.017% | 191,719 | +25.932% |
| 2025-04-30 | 51.75 | 53.12 | 51.75 | 53.10 | +2.967% | 145,630 | +27.213% |
| 2025-04-29 | 52.97 | 53.03 | 51.57 | 51.57 | -2.033% | 93,325 | +30.987% |
| 2025-04-28 | 53.52 | 53.52 | 52.07 | 52.64 | -0.416% | 58,627 | +28.324% |
| 2025-04-25 | 53.53 | 53.79 | 52.86 | 52.86 | -4.412% | 155,220 | +27.790% |
| 2025-04-24 | 55.09 | 55.99 | 54.54 | 55.30 | -0.772% | 323,004 | +22.152% |
| 2025-04-23 | 53.93 | 56.39 | 53.10 | 55.73 | -3.798% | 229,183 | +21.209% |
| 2025-04-22 | 57.14 | 58.01 | 56.74 | 57.93 | +0.625% | 123,675 | +16.606% |
| 2025-04-21 | 55.19 | 58.20 | 55.19 | 57.57 | +4.959% | 234,408 | +17.335% |
| 2025-04-17 | 53.70 | 54.85 | 53.41 | 54.85 | +3.276% | 75,742 | +23.154% |
| 2025-04-16 | 55.00 | 55.35 | 53.11 | 53.11 | -3.348% | 63,625 | +27.189% |
| 2025-04-15 | 55.31 | 56.00 | 53.71 | 54.95 | 0.000% | 135,926 | +22.930% |