PSIL
AdvisorShares Psychedelics ETF
stockNYSEETF
Market OpenOct 5, 2026 9:58:40 AM EDT
21.81USD-0.183%(-0.04)20,391
20.78Bid22.20Ask1.42SpreadPSIL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.76 | 21.81 | 21.76 | 21.81 | -0.183% | 20,391 | 0.000% |
| 2026-10-02 | 22.03 | 22.17 | 21.76 | 21.85 | -0.948% | 21,354 | -0.183% |
| 2026-10-01 | 22.50 | 22.53 | 22.00 | 22.06 | -1.960% | 34,786 | -1.129% |
| 2026-09-30 | 22.81 | 23.02 | 22.50 | 22.50 | -1.747% | 23,195 | -3.067% |
| 2026-09-29 | 22.96 | 23.02 | 22.75 | 22.90 | -1.037% | 87,590 | -4.760% |
| 2026-09-28 | 23.10 | 23.41 | 22.76 | 23.14 | -0.258% | 35,389 | -5.748% |
| 2026-09-25 | 23.50 | 23.50 | 23.15 | 23.20 | -0.518% | 23,339 | -5.991% |
| 2026-09-24 | 23.86 | 23.86 | 23.19 | 23.32 | -3.032% | 43,402 | -6.478% |
| 2026-09-23 | 25.27 | 25.27 | 23.93 | 24.05 | -3.992% | 41,208 | -9.314% |
| 2026-09-22 | 25.20 | 25.20 | 24.82 | 25.05 | +0.764% | 12,744 | -12.934% |
| 2026-09-21 | 24.70 | 25.05 | 24.70 | 24.86 | -0.040% | 26,310 | -12.269% |
| 2026-09-18 | 25.53 | 25.58 | 24.67 | 24.87 | -1.113% | 23,018 | -12.304% |
| 2026-09-17 | 24.42 | 25.38 | 24.42 | 25.15 | +3.413% | 16,473 | -13.280% |
| 2026-09-16 | 24.66 | 24.66 | 24.14 | 24.32 | -0.735% | 25,812 | -10.321% |
| 2026-09-15 | 25.24 | 25.32 | 24.14 | 24.50 | -2.468% | 57,506 | -10.980% |
| 2026-09-14 | 24.86 | 25.49 | 24.74 | 25.12 | +1.420% | 36,247 | -13.177% |
| 2026-09-11 | 25.01 | 25.07 | 24.73 | 24.77 | +0.276% | 23,894 | -11.944% |
| 2026-09-10 | 25.18 | 25.18 | 24.43 | 24.70 | -2.023% | 70,057 | -11.700% |
| 2026-09-09 | 24.98 | 25.40 | 24.81 | 25.21 | +1.002% | 51,964 | -13.487% |
| 2026-09-08 | 24.88 | 25.11 | 24.62 | 24.96 | +0.402% | 43,614 | -12.620% |
| 2026-09-04 | 24.81 | 24.89 | 24.45 | 24.86 | +1.098% | 20,580 | -12.269% |
| 2026-09-03 | 24.87 | 24.87 | 24.53 | 24.59 | -0.927% | 10,288 | -11.305% |
| 2026-09-02 | 24.50 | 25.14 | 24.35 | 24.82 | +1.100% | 12,551 | -12.127% |
| 2026-09-01 | 24.50 | 24.89 | 24.50 | 24.55 | -0.284% | 28,721 | -11.161% |
| 2026-08-31 | 25.19 | 25.19 | 24.57 | 24.62 | -2.481% | 95,156 | -11.413% |
| 2026-08-28 | 25.78 | 25.81 | 25.15 | 25.25 | -2.448% | 27,093 | -13.611% |
| 2026-08-27 | 26.32 | 26.32 | 25.88 | 25.88 | -1.709% | 53,542 | -15.726% |
| 2026-08-26 | 26.56 | 27.02 | 26.29 | 26.33 | -1.754% | 23,185 | -17.167% |
| 2026-08-25 | 26.11 | 26.80 | 26.11 | 26.80 | +3.475% | 57,050 | -18.619% |
| 2026-08-24 | 25.53 | 26.05 | 25.03 | 25.90 | +0.155% | 25,606 | -15.792% |
| 2026-08-21 | 25.66 | 26.11 | 25.66 | 25.86 | -0.347% | 137,140 | -15.661% |
| 2026-08-20 | 25.97 | 26.17 | 25.73 | 25.95 | -1.105% | 19,423 | -15.954% |
| 2026-08-19 | 25.74 | 26.39 | 25.74 | 26.24 | +0.153% | 24,829 | -16.883% |
| 2026-08-18 | 25.67 | 26.20 | 25.34 | 26.20 | +1.432% | 196,511 | -16.756% |
| 2026-08-17 | 25.46 | 25.88 | 25.01 | 25.83 | +2.202% | 26,754 | -15.563% |
| 2026-08-14 | 25.36 | 25.36 | 24.87 | 25.27 | +0.111% | 18,675 | -13.704% |
| 2026-08-13 | 25.39 | 25.66 | 25.25 | 25.25 | -0.725% | 14,353 | -13.609% |
| 2026-08-12 | 25.36 | 25.50 | 25.03 | 25.43 | +2.088% | 23,625 | -14.235% |
| 2026-08-11 | 24.96 | 25.12 | 24.65 | 24.91 | +0.809% | 25,774 | -12.445% |
| 2026-08-10 | 25.10 | 25.10 | 24.61 | 24.71 | -2.755% | 22,072 | -11.736% |
| 2026-08-07 | 25.32 | 25.73 | 25.10 | 25.41 | +1.275% | 37,201 | -14.168% |
| 2026-08-06 | 25.05 | 25.09 | 24.75 | 25.09 | +1.744% | 28,185 | -13.073% |
| 2026-08-05 | 24.22 | 24.66 | 24.05 | 24.66 | +3.310% | 18,041 | -11.557% |
| 2026-08-04 | 23.72 | 24.06 | 23.45 | 23.87 | +1.704% | 18,594 | -8.630% |
| 2026-08-03 | 23.60 | 23.69 | 23.13 | 23.47 | -0.128% | 23,978 | -7.073% |
| 2026-07-31 | 24.24 | 24.24 | 23.09 | 23.50 | -1.136% | 20,131 | -7.191% |
| 2026-07-30 | 23.05 | 23.77 | 23.05 | 23.77 | +2.325% | 24,164 | -8.246% |
| 2026-07-29 | 23.42 | 23.57 | 23.07 | 23.23 | +0.389% | 15,611 | -6.113% |
| 2026-07-28 | 23.84 | 23.84 | 23.09 | 23.14 | -2.322% | 25,957 | -5.748% |
| 2026-07-27 | 23.80 | 24.09 | 23.55 | 23.69 | +0.637% | 15,459 | -7.936% |
| 2026-07-24 | 24.04 | 24.04 | 23.40 | 23.54 | -2.080% | 51,634 | -7.349% |
| 2026-07-23 | 24.38 | 24.38 | 23.76 | 24.04 | -0.538% | 22,063 | -9.276% |
| 2026-07-22 | 24.56 | 24.56 | 24.00 | 24.17 | -1.307% | 37,281 | -9.764% |
| 2026-07-21 | 24.31 | 24.49 | 23.77 | 24.49 | +1.534% | 39,305 | -10.943% |
| 2026-07-20 | 24.38 | 24.55 | 23.78 | 24.12 | -0.041% | 163,477 | -9.577% |
| 2026-07-17 | 24.19 | 24.73 | 23.91 | 24.13 | -0.577% | 73,108 | -9.615% |
| 2026-07-16 | 25.29 | 25.42 | 24.10 | 24.27 | +3.087% | 180,630 | -10.136% |
| 2026-07-15 | 23.83 | 23.87 | 23.31 | 23.54 | -0.784% | 35,821 | -7.362% |
| 2026-07-14 | 22.93 | 23.95 | 22.93 | 23.73 | +2.149% | 26,982 | -8.088% |
| 2026-07-13 | 23.89 | 23.89 | 22.87 | 23.23 | -2.024% | 32,188 | -6.113% |
| 2026-07-10 | 24.20 | 24.20 | 23.11 | 23.71 | -1.700% | 28,135 | -8.013% |
| 2026-07-09 | 23.54 | 24.19 | 23.36 | 24.12 | +3.253% | 50,233 | -9.577% |
| 2026-07-08 | 22.94 | 23.64 | 22.75 | 23.36 | +1.301% | 18,411 | -6.635% |
| 2026-07-07 | 22.86 | 23.24 | 22.17 | 23.06 | +0.831% | 22,567 | -5.421% |
| 2026-07-06 | 23.82 | 23.82 | 21.38 | 22.87 | -1.550% | 130,778 | -4.635% |
| 2026-07-02 | 22.70 | 23.23 | 22.45 | 23.23 | +2.155% | 28,184 | -6.113% |
| 2026-07-01 | 23.93 | 23.93 | 22.74 | 22.74 | -5.447% | 45,569 | -4.090% |
| 2026-06-30 | 24.68 | 25.19 | 24.00 | 24.05 | -2.553% | 47,934 | -9.314% |
| 2026-06-29 | 23.98 | 24.70 | 23.79 | 24.68 | +4.137% | 128,014 | -11.629% |
| 2026-06-26 | 22.54 | 23.80 | 22.27 | 23.70 | +4.541% | 47,220 | -7.973% |
| 2026-06-25 | 22.05 | 23.00 | 22.05 | 22.67 | +4.364% | 56,518 | -3.794% |
| 2026-06-24 | 21.65 | 22.40 | 21.62 | 21.72 | +1.174% | 55,236 | +0.405% |
| 2026-06-23 | 21.01 | 21.64 | 21.00 | 21.47 | +0.562% | 22,121 | +1.584% |
| 2026-06-22 | 21.03 | 21.72 | 20.92 | 21.35 | +6.270% | 45,194 | +2.155% |
| 2026-06-18 | 20.15 | 20.15 | 19.43 | 20.09 | +1.321% | 15,725 | +8.559% |
| 2026-06-17 | 19.70 | 20.17 | 19.58 | 19.83 | +1.289% | 6,288 | +9.994% |
| 2026-06-16 | 19.24 | 19.63 | 19.11 | 19.58 | +1.483% | 9,775 | +11.411% |
| 2026-06-15 | 20.41 | 20.41 | 19.29 | 19.29 | -4.315% | 22,502 | +13.064% |
| 2026-06-12 | 19.85 | 20.28 | 19.55 | 20.16 | +2.076% | 13,762 | +8.185% |
| 2026-06-11 | 19.00 | 19.78 | 18.90 | 19.75 | +2.636% | 23,550 | +10.430% |
| 2026-06-10 | 19.46 | 19.85 | 19.14 | 19.24 | -1.370% | 23,261 | +13.341% |
| 2026-06-09 | 19.24 | 19.70 | 18.90 | 19.51 | +1.615% | 19,554 | +11.789% |
| 2026-06-08 | 19.55 | 19.76 | 19.19 | 19.20 | -2.523% | 30,857 | +13.594% |
| 2026-06-05 | 20.46 | 20.57 | 19.43 | 19.70 | -5.479% | 38,477 | +10.728% |
| 2026-06-04 | 20.71 | 21.20 | 20.69 | 20.84 | +1.012% | 19,954 | +4.661% |
| 2026-06-03 | 20.90 | 20.90 | 20.12 | 20.63 | -2.574% | 51,383 | +5.720% |
| 2026-06-02 | 21.93 | 21.93 | 21.04 | 21.18 | -3.487% | 33,361 | +2.999% |
| 2026-06-01 | 21.92 | 22.17 | 21.27 | 21.94 | +1.013% | 81,999 | -0.593% |
| 2026-05-29 | 21.52 | 21.81 | 21.19 | 21.72 | +1.212% | 35,082 | +0.414% |
| 2026-05-28 | 20.94 | 21.46 | 20.89 | 21.46 | +2.679% | 34,296 | +1.631% |
| 2026-05-27 | 20.80 | 21.21 | 20.70 | 20.90 | -0.995% | 20,566 | +4.354% |
| 2026-05-26 | 21.17 | 21.17 | 20.67 | 21.11 | -0.095% | 43,451 | +3.316% |
| 2026-05-22 | 20.75 | 21.16 | 20.55 | 21.13 | +3.321% | 38,647 | +3.218% |
| 2026-05-21 | 20.00 | 20.50 | 19.55 | 20.45 | +2.916% | 17,859 | +6.646% |
| 2026-05-20 | 19.07 | 20.11 | 19.07 | 19.87 | +3.147% | 27,982 | +9.756% |
| 2026-05-19 | 19.61 | 19.79 | 18.92 | 19.27 | -1.305% | 34,061 | +13.209% |
| 2026-05-18 | 20.42 | 20.42 | 19.27 | 19.52 | -2.253% | 21,223 | +11.732% |
| 2026-05-15 | 20.19 | 20.19 | 19.78 | 19.97 | -1.961% | 24,437 | +9.214% |
| 2026-05-14 | 20.59 | 20.62 | 20.08 | 20.37 | -1.023% | 11,591 | +7.072% |
| 2026-05-13 | 20.00 | 20.60 | 19.77 | 20.58 | +3.261% | 37,968 | +5.977% |
| 2026-05-12 | 19.80 | 19.93 | 19.50 | 19.93 | +0.403% | 90,968 | +9.433% |
| 2026-05-11 | 20.01 | 20.18 | 19.85 | 19.85 | -1.635% | 34,716 | +9.874% |
| 2026-05-08 | 20.38 | 20.38 | 20.00 | 20.18 | -0.640% | 29,423 | +8.077% |
| 2026-05-07 | 20.80 | 20.80 | 20.10 | 20.31 | -1.884% | 80,635 | +7.386% |
| 2026-05-06 | 20.51 | 20.70 | 20.15 | 20.70 | +1.814% | 30,591 | +5.362% |
| 2026-05-05 | 20.25 | 20.59 | 20.10 | 20.33 | +0.401% | 30,564 | +7.274% |
| 2026-05-04 | 20.25 | 20.25 | 19.96 | 20.25 | +0.596% | 28,949 | +7.704% |
| 2026-05-01 | 20.34 | 20.34 | 19.84 | 20.13 | -0.297% | 32,445 | +8.346% |
| 2026-04-30 | 19.59 | 20.19 | 19.29 | 20.19 | +4.774% | 23,283 | +8.024% |
| 2026-04-29 | 19.47 | 19.55 | 19.10 | 19.27 | -1.533% | 30,169 | +13.181% |
| 2026-04-28 | 19.60 | 19.86 | 19.34 | 19.57 | -0.306% | 41,054 | +11.446% |
| 2026-04-27 | 20.26 | 20.48 | 19.55 | 19.63 | -1.801% | 64,169 | +11.105% |
| 2026-04-24 | 20.33 | 20.41 | 19.80 | 19.99 | -0.597% | 96,662 | +9.105% |
| 2026-04-23 | 19.92 | 20.33 | 19.84 | 20.11 | +1.005% | 77,250 | +8.454% |
| 2026-04-22 | 20.37 | 20.37 | 19.81 | 19.91 | -0.995% | 132,414 | +9.543% |
| 2026-04-21 | 21.05 | 21.05 | 20.01 | 20.11 | -2.944% | 215,042 | +8.454% |
| 2026-04-20 | 22.45 | 22.49 | 20.39 | 20.72 | +10.477% | 405,163 | +5.261% |
| 2026-04-17 | 18.65 | 18.80 | 18.63 | 18.76 | +0.780% | 8,705 | +16.288% |
| 2026-04-16 | 18.36 | 18.69 | 17.88 | 18.61 | +1.904% | 51,218 | +17.195% |
| 2026-04-15 | 18.17 | 18.26 | 18.00 | 18.26 | +0.746% | 12,440 | +19.426% |
| 2026-04-14 | 18.19 | 18.47 | 18.05 | 18.13 | +0.992% | 20,517 | +20.318% |
| 2026-04-13 | 17.71 | 17.99 | 17.61 | 17.95 | +1.636% | 8,626 | +21.511% |
| 2026-04-10 | 17.80 | 17.80 | 17.58 | 17.66 | -0.243% | 5,439 | +23.499% |
| 2026-04-09 | 17.43 | 17.80 | 17.43 | 17.70 | +1.305% | 12,225 | +23.199% |
| 2026-04-08 | 17.69 | 17.69 | 17.37 | 17.48 | +0.953% | 5,093 | +24.807% |
| 2026-04-07 | 17.66 | 17.66 | 17.07 | 17.31 | -1.306% | 6,307 | +25.997% |
| 2026-04-06 | 17.19 | 17.70 | 17.19 | 17.54 | +1.793% | 5,259 | +24.351% |
| 2026-04-02 | 16.86 | 17.35 | 16.86 | 17.23 | -0.914% | 6,265 | +26.582% |
| 2026-04-01 | 17.45 | 17.70 | 17.32 | 17.39 | +2.893% | 8,001 | +25.424% |
| 2026-03-31 | 16.08 | 16.98 | 16.08 | 16.90 | +6.023% | 7,918 | +29.053% |
| 2026-03-30 | 16.21 | 16.41 | 15.84 | 15.94 | -1.605% | 6,618 | +36.826% |
| 2026-03-27 | 16.62 | 16.62 | 16.20 | 16.20 | -2.292% | 7,682 | +34.630% |
| 2026-03-26 | 16.68 | 16.98 | 16.58 | 16.58 | -1.578% | 2,398 | +31.544% |
| 2026-03-25 | 16.20 | 17.06 | 16.20 | 16.85 | +4.309% | 4,009 | +29.468% |
| 2026-03-24 | 15.94 | 16.18 | 15.93 | 16.15 | +1.317% | 4,402 | +35.046% |
| 2026-03-23 | 16.22 | 16.44 | 15.94 | 15.94 | -1.605% | 17,244 | +36.826% |
| 2026-03-20 | 16.54 | 16.60 | 16.00 | 16.20 | -1.639% | 13,796 | +34.630% |
| 2026-03-19 | 16.36 | 16.56 | 16.29 | 16.47 | +0.857% | 6,679 | +32.423% |
| 2026-03-18 | 16.57 | 16.61 | 16.33 | 16.33 | -2.630% | 6,676 | +33.558% |
| 2026-03-17 | 16.94 | 16.94 | 16.77 | 16.77 | -0.705% | 9,529 | +30.046% |
| 2026-03-16 | 16.62 | 17.21 | 16.62 | 16.89 | +1.576% | 8,741 | +29.130% |
| 2026-03-13 | 17.18 | 17.29 | 16.49 | 16.63 | -2.361% | 12,478 | +31.164% |
| 2026-03-12 | 17.11 | 17.20 | 16.81 | 17.03 | -2.295% | 8,072 | +28.068% |
| 2026-03-11 | 17.80 | 17.80 | 17.36 | 17.43 | -2.232% | 19,680 | +25.129% |
| 2026-03-10 | 17.70 | 18.03 | 17.70 | 17.83 | +0.980% | 17,016 | +22.336% |
| 2026-03-09 | 16.66 | 17.74 | 16.64 | 17.66 | +8.513% | 18,449 | +23.534% |
| 2026-03-06 | 16.49 | 16.49 | 16.26 | 16.27 | -1.226% | 7,515 | +34.050% |
| 2026-03-05 | 17.17 | 17.17 | 16.34 | 16.47 | -5.170% | 19,494 | +32.407% |
| 2026-03-04 | 17.12 | 17.50 | 17.12 | 17.37 | +1.877% | 8,144 | +25.561% |
| 2026-03-03 | 17.34 | 17.34 | 16.66 | 17.05 | -0.699% | 7,192 | +27.918% |
| 2026-03-02 | 16.54 | 17.32 | 16.54 | 17.17 | +0.601% | 12,892 | +27.024% |
| 2026-02-27 | 17.03 | 17.21 | 16.72 | 17.07 | -1.968% | 16,599 | +27.787% |
| 2026-02-26 | 17.32 | 17.46 | 16.89 | 17.41 | -1.805% | 17,421 | +25.273% |
| 2026-02-25 | 17.50 | 17.86 | 17.50 | 17.73 | +1.430% | 10,495 | +23.012% |
| 2026-02-24 | 17.26 | 17.50 | 17.25 | 17.48 | +2.654% | 8,899 | +24.771% |
| 2026-02-23 | 17.10 | 17.26 | 16.80 | 17.03 | -0.653% | 18,505 | +28.083% |
| 2026-02-20 | 17.30 | 17.43 | 17.10 | 17.14 | -0.951% | 13,765 | +27.246% |
| 2026-02-19 | 17.20 | 17.43 | 16.97 | 17.30 | +0.073% | 14,139 | +26.036% |
| 2026-02-18 | 16.91 | 17.68 | 16.91 | 17.29 | +2.289% | 14,486 | +26.128% |
| 2026-02-17 | 16.80 | 17.03 | 16.59 | 16.91 | +6.121% | 12,818 | +29.015% |
| 2026-02-13 | 16.17 | 16.31 | 15.88 | 15.93 | -1.105% | 8,442 | +36.911% |
| 2026-02-12 | 16.67 | 16.67 | 16.02 | 16.11 | -3.371% | 8,976 | +35.399% |
| 2026-02-11 | 16.79 | 16.79 | 16.39 | 16.67 | +0.180% | 5,459 | +30.834% |
| 2026-02-10 | 16.68 | 16.78 | 16.64 | 16.64 | -0.597% | 6,125 | +31.070% |
| 2026-02-09 | 16.50 | 16.87 | 16.30 | 16.74 | +1.393% | 12,125 | +30.287% |
| 2026-02-06 | 15.97 | 16.63 | 15.97 | 16.51 | +5.598% | 11,111 | +32.102% |
| 2026-02-05 | 16.00 | 16.17 | 15.63 | 15.63 | -3.727% | 29,604 | +39.497% |
| 2026-02-04 | 16.52 | 16.52 | 16.14 | 16.24 | -3.734% | 16,062 | +34.298% |
| 2026-02-03 | 17.14 | 17.25 | 16.59 | 16.87 | -1.747% | 12,104 | +29.283% |
| 2026-02-02 | 17.00 | 17.20 | 16.90 | 17.17 | +2.876% | 25,173 | +27.024% |
| 2026-01-30 | 17.31 | 17.31 | 16.69 | 16.69 | -2.479% | 16,394 | +30.677% |
| 2026-01-29 | 17.16 | 17.23 | 17.00 | 17.11 | +0.426% | 10,801 | +27.438% |
| 2026-01-28 | 17.50 | 17.50 | 17.03 | 17.04 | -2.396% | 19,124 | +27.981% |
| 2026-01-27 | 17.60 | 17.60 | 17.30 | 17.46 | +0.287% | 26,499 | +24.914% |
| 2026-01-26 | 17.79 | 17.79 | 17.32 | 17.41 | -2.900% | 11,915 | +25.273% |
| 2026-01-23 | 17.76 | 17.96 | 17.60 | 17.93 | -0.610% | 16,923 | +21.640% |
| 2026-01-22 | 17.44 | 18.17 | 17.44 | 18.04 | +3.204% | 29,949 | +20.898% |
| 2026-01-21 | 17.33 | 17.57 | 17.26 | 17.48 | +0.057% | 13,854 | +24.771% |
| 2026-01-20 | 17.28 | 17.65 | 17.04 | 17.47 | +1.069% | 25,929 | +24.843% |
| 2026-01-16 | 17.50 | 17.50 | 17.19 | 17.29 | +0.233% | 18,127 | +26.177% |
| 2026-01-15 | 17.35 | 17.50 | 17.25 | 17.25 | -1.299% | 24,717 | +26.471% |
| 2026-01-14 | 17.38 | 17.49 | 17.16 | 17.47 | +1.977% | 18,805 | +24.828% |
| 2026-01-13 | 17.16 | 17.23 | 16.95 | 17.13 | -0.446% | 14,205 | +27.296% |
| 2026-01-12 | 17.09 | 17.21 | 16.98 | 17.21 | -0.232% | 19,852 | +26.729% |
| 2026-01-09 | 17.86 | 17.86 | 17.20 | 17.25 | -2.817% | 38,676 | +26.435% |
| 2026-01-08 | 18.06 | 18.18 | 17.50 | 17.75 | -1.279% | 61,970 | +22.873% |
| 2026-01-07 | 17.26 | 17.98 | 17.19 | 17.98 | +5.208% | 35,336 | +21.301% |
| 2026-01-06 | 17.42 | 17.49 | 16.98 | 17.09 | +1.005% | 19,687 | +27.618% |
| 2026-01-05 | 17.30 | 17.40 | 16.82 | 16.92 | -1.628% | 49,916 | +28.901% |
| 2026-01-02 | 17.59 | 17.59 | 16.89 | 17.20 | +0.175% | 39,722 | +26.802% |
| 2025-12-31 | 17.10 | 17.41 | 17.03 | 17.17 | +0.409% | 15,794 | +27.024% |
| 2025-12-30 | 17.41 | 17.44 | 17.06 | 17.10 | -1.668% | 12,138 | +27.544% |
| 2025-12-29 | 17.43 | 17.44 | 17.32 | 17.39 | -0.115% | 14,268 | +25.417% |
| 2025-12-26 | 17.76 | 17.76 | 17.40 | 17.41 | -1.860% | 18,736 | +25.273% |
| 2025-12-24 | 18.00 | 18.00 | 17.63 | 17.74 | +0.056% | 6,954 | +22.943% |
| 2025-12-23 | 17.50 | 17.91 | 17.50 | 17.73 | +1.605% | 23,236 | +23.012% |
| 2025-12-22 | 17.57 | 17.71 | 17.34 | 17.45 | -6.233% | 19,956 | +24.986% |
| 2025-12-19 | 18.49 | 18.75 | 18.46 | 18.61 | +1.973% | 13,860 | +17.195% |
| 2025-12-18 | 18.65 | 18.70 | 18.25 | 18.25 | -0.963% | 17,147 | +19.507% |
| 2025-12-17 | 19.71 | 19.71 | 18.40 | 18.43 | -5.790% | 26,330 | +18.356% |
| 2025-12-16 | 19.37 | 19.84 | 19.37 | 19.56 | +1.875% | 10,873 | +11.503% |
| 2025-12-15 | 19.82 | 19.82 | 19.03 | 19.20 | -3.079% | 11,629 | +13.594% |
| 2025-12-12 | 19.60 | 19.91 | 19.60 | 19.81 | +0.686% | 12,361 | +10.096% |
| 2025-12-11 | 19.49 | 19.90 | 19.49 | 19.68 | +0.388% | 6,611 | +10.851% |
| 2025-12-10 | 19.48 | 19.60 | 19.32 | 19.60 | +1.287% | 3,645 | +11.281% |
| 2025-12-09 | 19.58 | 19.60 | 19.25 | 19.35 | -0.769% | 8,306 | +12.713% |
| 2025-12-08 | 19.46 | 19.58 | 19.23 | 19.50 | +1.721% | 7,503 | +11.846% |
| 2025-12-05 | 18.81 | 19.21 | 18.75 | 19.17 | +1.185% | 11,581 | +13.772% |
| 2025-12-04 | 18.64 | 19.07 | 18.43 | 18.95 | +3.358% | 14,518 | +15.120% |
| 2025-12-03 | 18.26 | 18.42 | 18.17 | 18.33 | +1.756% | 9,642 | +18.985% |
| 2025-12-02 | 18.75 | 18.75 | 18.01 | 18.01 | -2.868% | 5,797 | +21.075% |
| 2025-12-01 | 19.10 | 19.10 | 18.54 | 18.55 | -3.641% | 5,541 | +17.602% |
| 2025-11-28 | 19.08 | 19.34 | 19.00 | 19.25 | +4.328% | 3,295 | +13.320% |
| 2025-11-26 | 18.38 | 18.48 | 18.13 | 18.45 | +2.176% | 3,249 | +18.225% |
| 2025-11-25 | 17.69 | 18.09 | 17.66 | 18.05 | +1.064% | 4,822 | +20.798% |
| 2025-11-24 | 17.13 | 17.86 | 17.13 | 17.86 | +3.308% | 13,667 | +22.083% |
| 2025-11-21 | 17.09 | 17.39 | 16.86 | 17.29 | +0.226% | 24,162 | +26.122% |
| 2025-11-20 | 18.01 | 18.31 | 17.25 | 17.25 | -2.689% | 6,661 | +26.407% |
| 2025-11-19 | 18.36 | 18.36 | 17.64 | 17.73 | -1.829% | 11,093 | +23.008% |
| 2025-11-18 | 17.84 | 18.17 | 17.56 | 18.06 | -0.228% | 12,896 | +20.757% |
| 2025-11-17 | 17.62 | 18.42 | 17.53 | 18.10 | +2.757% | 20,835 | +20.483% |
| 2025-11-14 | 17.23 | 17.98 | 17.23 | 17.62 | -0.921% | 10,980 | +23.804% |
| 2025-11-13 | 19.07 | 19.07 | 17.78 | 17.78 | -5.630% | 5,686 | +22.665% |
| 2025-11-12 | 18.62 | 18.84 | 18.37 | 18.84 | +1.026% | 8,423 | +15.759% |
| 2025-11-11 | 18.28 | 18.75 | 18.18 | 18.65 | +2.351% | 9,852 | +16.947% |
| 2025-11-10 | 17.95 | 18.57 | 17.95 | 18.22 | +4.780% | 11,120 | +19.696% |
| 2025-11-07 | 17.87 | 17.87 | 17.24 | 17.39 | -2.849% | 13,972 | +25.417% |
| 2025-11-06 | 18.00 | 18.00 | 17.57 | 17.90 | -0.334% | 16,354 | +21.844% |
| 2025-11-05 | 18.60 | 18.95 | 17.95 | 17.96 | -5.085% | 16,075 | +21.437% |
| 2025-11-04 | 18.62 | 19.06 | 18.62 | 18.92 | -0.095% | 10,383 | +15.262% |
| 2025-11-03 | 20.00 | 20.00 | 18.91 | 18.94 | -4.984% | 51,369 | +15.153% |
| 2025-10-31 | 19.64 | 20.00 | 19.52 | 19.93 | +0.980% | 11,686 | +9.414% |
| 2025-10-30 | 20.17 | 20.21 | 19.74 | 19.74 | -1.728% | 12,410 | +10.486% |
| 2025-10-29 | 20.41 | 20.61 | 20.02 | 20.09 | -0.829% | 15,686 | +8.577% |
| 2025-10-28 | 20.21 | 20.34 | 19.86 | 20.26 | +0.390% | 9,660 | +7.677% |
| 2025-10-27 | 20.15 | 20.57 | 19.87 | 20.18 | +1.619% | 33,089 | +8.097% |
| 2025-10-24 | 20.06 | 20.34 | 19.80 | 19.86 | +2.204% | 14,017 | +9.846% |
| 2025-10-23 | 19.18 | 19.52 | 19.17 | 19.43 | +0.772% | 16,267 | +12.268% |
| 2025-10-22 | 19.98 | 20.28 | 18.94 | 19.28 | -3.662% | 17,663 | +13.135% |
| 2025-10-21 | 21.32 | 21.32 | 20.00 | 20.01 | -7.321% | 21,035 | +8.992% |
| 2025-10-20 | 20.97 | 21.61 | 20.79 | 21.59 | +5.978% | 20,226 | +1.013% |
| 2025-10-17 | 19.60 | 20.38 | 19.18 | 20.37 | +2.513% | 14,347 | +7.051% |
| 2025-10-16 | 20.72 | 20.73 | 19.70 | 19.87 | -3.298% | 19,632 | +9.741% |
| 2025-10-15 | 20.61 | 20.76 | 20.22 | 20.55 | +2.117% | 16,711 | +6.122% |
| 2025-10-14 | 19.46 | 20.36 | 19.45 | 20.13 | +2.735% | 13,150 | +8.368% |
| 2025-10-13 | 20.04 | 20.04 | 19.39 | 19.59 | +1.264% | 26,110 | +11.332% |
| 2025-10-10 | 20.64 | 20.64 | 19.09 | 19.35 | -6.262% | 51,976 | +12.739% |
| 2025-10-09 | 20.68 | 20.74 | 20.43 | 20.64 | +0.812% | 21,611 | +5.680% |
| 2025-10-08 | 20.37 | 20.50 | 19.69 | 20.47 | +1.049% | 45,651 | +6.538% |
| 2025-10-07 | 20.25 | 20.27 | 20.01 | 20.26 | +0.651% | 25,199 | +7.655% |
| 2025-10-06 | 20.01 | 20.18 | 20.00 | 20.13 | +1.179% | 19,417 | +8.357% |
| 2025-10-03 | 19.85 | 20.16 | 19.61 | 19.89 | +1.244% | 23,540 | +9.634% |
| 2025-10-02 | 19.47 | 20.00 | 19.20 | 19.65 | +1.127% | 22,048 | +10.998% |
| 2025-10-01 | 19.16 | 19.49 | 18.93 | 19.43 | +2.379% | 26,927 | +12.249% |
| 2025-09-30 | 18.75 | 19.19 | 18.75 | 18.98 | -0.688% | 10,749 | +14.920% |
| 2025-09-29 | 18.98 | 19.11 | 18.54 | 19.11 | +3.605% | 19,744 | +14.129% |
| 2025-09-26 | 18.01 | 18.48 | 18.01 | 18.45 | +1.657% | 17,410 | +18.243% |
| 2025-09-25 | 18.80 | 18.80 | 18.10 | 18.14 | -3.224% | 14,010 | +20.203% |
| 2025-09-24 | 18.27 | 18.78 | 18.14 | 18.75 | +3.098% | 12,829 | +16.328% |
| 2025-09-23 | 17.57 | 18.50 | 17.57 | 18.19 | +3.444% | 86,654 | +19.931% |
| 2025-09-22 | 17.62 | 17.62 | 17.25 | 17.58 | +0.228% | 8,059 | +24.061% |
| 2025-09-19 | 17.68 | 17.81 | 17.34 | 17.54 | +0.286% | 8,519 | +24.344% |
| 2025-09-18 | 17.02 | 17.57 | 17.02 | 17.49 | +3.675% | 9,353 | +24.700% |
| 2025-09-17 | 17.19 | 17.49 | 16.87 | 16.87 | -3.264% | 10,574 | +29.283% |
| 2025-09-16 | 17.90 | 17.90 | 17.40 | 17.44 | -1.247% | 11,280 | +25.062% |
| 2025-09-15 | 17.62 | 17.74 | 17.51 | 17.66 | +0.282% | 7,473 | +23.502% |
| 2025-09-12 | 17.61 | 17.71 | 17.55 | 17.61 | -1.894% | 15,471 | +23.850% |
| 2025-09-11 | 17.72 | 18.00 | 17.72 | 17.95 | +0.319% | 9,096 | +21.504% |
| 2025-09-10 | 18.40 | 18.40 | 17.77 | 17.89 | -1.774% | 11,926 | +21.892% |
| 2025-09-09 | 17.64 | 18.22 | 17.32 | 18.22 | +2.625% | 8,596 | +19.730% |
| 2025-09-08 | 17.75 | 17.75 | 17.34 | 17.75 | +0.681% | 15,497 | +22.873% |
| 2025-09-05 | 17.40 | 17.63 | 17.40 | 17.63 | +1.555% | 4,695 | +23.710% |
| 2025-09-04 | 17.45 | 17.46 | 17.20 | 17.36 | +0.173% | 13,509 | +25.634% |
| 2025-09-03 | 17.37 | 17.73 | 17.28 | 17.33 | +0.260% | 12,378 | +25.851% |
| 2025-09-02 | 16.76 | 17.63 | 16.70 | 17.29 | +1.260% | 13,378 | +26.179% |
| 2025-08-29 | 17.60 | 17.60 | 16.92 | 17.07 | -2.718% | 11,998 | +27.768% |
| 2025-08-28 | 17.55 | 17.55 | 17.15 | 17.55 | +0.068% | 15,270 | +24.295% |
| 2025-08-27 | 17.16 | 17.58 | 17.06 | 17.54 | +2.890% | 11,945 | +24.380% |
| 2025-08-26 | 16.98 | 17.11 | 16.97 | 17.04 | +0.309% | 7,328 | +27.974% |
| 2025-08-25 | 17.00 | 17.81 | 16.95 | 16.99 | +0.443% | 37,097 | +28.370% |
| 2025-08-22 | 16.41 | 16.99 | 16.36 | 16.91 | +3.686% | 12,785 | +28.939% |
| 2025-08-21 | 15.82 | 16.38 | 15.80 | 16.31 | +3.426% | 11,807 | +33.691% |
| 2025-08-20 | 15.57 | 15.77 | 15.36 | 15.77 | -0.106% | 11,861 | +38.272% |
| 2025-08-19 | 16.54 | 16.54 | 15.79 | 15.79 | -3.643% | 5,288 | +38.125% |
| 2025-08-18 | 16.27 | 16.52 | 16.27 | 16.39 | +1.030% | 8,392 | +33.093% |
| 2025-08-15 | 16.18 | 16.33 | 15.84 | 16.22 | -0.307% | 14,099 | +34.464% |
| 2025-08-14 | 16.45 | 16.45 | 16.08 | 16.27 | -0.554% | 9,602 | +34.050% |
| 2025-08-13 | 16.17 | 16.53 | 16.12 | 16.36 | +0.681% | 9,391 | +33.307% |
| 2025-08-12 | 16.33 | 16.33 | 16.02 | 16.25 | +0.979% | 7,168 | +34.215% |
| 2025-08-11 | 16.75 | 16.80 | 16.01 | 16.09 | -3.504% | 42,797 | +35.530% |
| 2025-08-08 | 16.50 | 16.68 | 16.25 | 16.68 | +1.010% | 11,223 | +30.781% |
| 2025-08-07 | 16.37 | 16.76 | 16.37 | 16.51 | +1.164% | 15,027 | +32.102% |
| 2025-08-06 | 16.62 | 16.62 | 16.00 | 16.32 | -2.683% | 16,792 | +33.640% |
| 2025-08-05 | 17.20 | 17.20 | 16.57 | 16.77 | -0.416% | 12,848 | +30.054% |
| 2025-08-04 | 16.51 | 16.84 | 16.16 | 16.84 | +4.434% | 10,644 | +29.513% |
| 2025-08-01 | 16.20 | 16.25 | 15.61 | 16.13 | -3.674% | 16,658 | +35.256% |
| 2025-07-31 | 16.54 | 16.91 | 16.36 | 16.74 | +1.702% | 21,319 | +30.286% |
| 2025-07-30 | 16.48 | 16.84 | 16.46 | 16.46 | 0.000% | 15,393 | +32.503% |
| 2025-07-29 | 17.00 | 17.01 | 16.18 | 16.46 | -3.771% | 25,077 | +32.503% |
| 2025-07-28 | 17.10 | 17.15 | 17.03 | 17.11 | -0.582% | 15,924 | +27.507% |
| 2025-07-25 | 17.35 | 17.41 | 16.94 | 17.21 | +0.250% | 11,656 | +26.765% |
| 2025-07-24 | 17.10 | 17.23 | 16.80 | 17.16 | +1.909% | 17,486 | +27.082% |
| 2025-07-23 | 16.36 | 16.84 | 16.26 | 16.84 | +2.014% | 9,561 | +29.508% |
| 2025-07-22 | 16.94 | 16.94 | 16.19 | 16.51 | -2.543% | 29,568 | +32.116% |
| 2025-07-21 | 16.75 | 16.99 | 16.25 | 16.94 | +3.161% | 33,495 | +28.756% |
| 2025-07-18 | 15.57 | 16.50 | 15.57 | 16.42 | +5.935% | 34,523 | +32.826% |
| 2025-07-17 | 15.28 | 15.50 | 15.27 | 15.50 | +1.706% | 11,017 | +40.710% |
| 2025-07-16 | 14.92 | 15.24 | 14.70 | 15.24 | +3.082% | 10,296 | +43.110% |
| 2025-07-15 | 15.10 | 15.10 | 14.60 | 14.78 | -1.935% | 13,585 | +47.520% |
| 2025-07-14 | 15.11 | 15.11 | 15.05 | 15.08 | -0.026% | 7,363 | +44.666% |
| 2025-07-11 | 15.08 | 15.08 | 15.05 | 15.08 | +0.125% | 7,662 | +44.629% |
| 2025-07-10 | 14.96 | 15.12 | 14.95 | 15.06 | -0.257% | 14,294 | +44.809% |
| 2025-07-09 | 14.79 | 15.11 | 14.67 | 15.10 | +3.389% | 14,609 | +44.437% |
| 2025-07-08 | 14.50 | 14.63 | 14.41 | 14.61 | -0.171% | 6,785 | +49.332% |
| 2025-07-07 | 14.74 | 14.74 | 14.40 | 14.63 | +1.316% | 20,938 | +49.077% |
| 2025-07-03 | 14.69 | 14.69 | 14.37 | 14.44 | +0.193% | 4,936 | +51.039% |
| 2025-07-02 | 14.42 | 14.64 | 14.29 | 14.41 | +0.939% | 7,367 | +51.330% |
| 2025-07-01 | 14.19 | 14.36 | 14.13 | 14.28 | +3.091% | 5,246 | +52.751% |
| 2025-06-30 | 13.93 | 14.04 | 13.85 | 13.85 | -1.703% | 4,388 | +57.473% |
| 2025-06-27 | 14.20 | 14.21 | 14.09 | 14.09 | -0.041% | 2,955 | +54.791% |
| 2025-06-26 | 14.29 | 14.29 | 13.96 | 14.10 | -0.171% | 8,777 | +54.727% |
| 2025-06-25 | 14.39 | 14.39 | 13.89 | 14.12 | -0.798% | 4,126 | +54.462% |
| 2025-06-24 | 13.92 | 14.28 | 13.86 | 14.23 | +6.063% | 4,401 | +53.229% |
| 2025-06-23 | 14.74 | 14.74 | 13.40 | 13.42 | -12.077% | 26,662 | +62.519% |
| 2025-06-20 | 15.31 | 15.31 | 14.86 | 15.26 | +1.123% | 13,329 | +42.891% |
| 2025-06-18 | 14.52 | 15.11 | 14.52 | 15.09 | +5.970% | 21,703 | +44.495% |
| 2025-06-17 | 14.28 | 14.90 | 14.22 | 14.24 | -0.605% | 22,202 | +53.122% |
| 2025-06-16 | 14.52 | 14.52 | 14.27 | 14.33 | +2.947% | 6,690 | +52.196% |
| 2025-06-13 | 14.00 | 14.02 | 13.84 | 13.92 | -0.749% | 8,422 | +56.681% |
| 2025-06-12 | 13.90 | 14.14 | 13.84 | 14.03 | +1.227% | 2,661 | +55.508% |
| 2025-06-11 | 14.02 | 14.21 | 13.80 | 13.86 | -2.053% | 11,678 | +57.416% |
| 2025-06-10 | 14.16 | 14.17 | 14.10 | 14.15 | +0.417% | 3,678 | +54.184% |
| 2025-06-09 | 14.20 | 14.23 | 14.05 | 14.09 | -0.378% | 7,333 | +54.828% |
| 2025-06-06 | 14.20 | 14.20 | 14.04 | 14.14 | +0.462% | 6,413 | +54.243% |
| 2025-06-05 | 13.68 | 14.07 | 13.68 | 14.07 | +3.392% | 3,638 | +54.956% |
| 2025-06-04 | 13.87 | 13.93 | 13.51 | 13.61 | -0.851% | 20,460 | +60.212% |
| 2025-06-03 | 13.84 | 13.84 | 13.48 | 13.73 | +1.788% | 8,670 | +58.849% |
| 2025-06-02 | 13.28 | 13.55 | 13.06 | 13.49 | +2.654% | 10,284 | +61.690% |
| 2025-05-30 | 13.02 | 13.36 | 13.00 | 13.14 | +0.229% | 4,733 | +65.982% |
| 2025-05-29 | 12.93 | 13.25 | 12.91 | 13.11 | +0.779% | 15,662 | +66.362% |
| 2025-05-28 | 13.27 | 13.27 | 12.89 | 13.01 | -1.748% | 11,983 | +67.658% |
| 2025-05-27 | 13.20 | 13.40 | 13.02 | 13.24 | +3.328% | 17,112 | +64.728% |
| 2025-05-23 | 12.51 | 12.81 | 12.50 | 12.81 | +0.523% | 5,032 | +70.210% |
| 2025-05-22 | 12.53 | 12.88 | 12.51 | 12.75 | +1.264% | 13,078 | +71.100% |
| 2025-05-21 | 13.18 | 13.26 | 12.39 | 12.59 | -4.528% | 17,249 | +73.263% |
| 2025-05-20 | 13.00 | 13.46 | 12.77 | 13.18 | +2.129% | 22,091 | +65.418% |
| 2025-05-19 | 11.97 | 12.91 | 11.97 | 12.91 | +5.733% | 7,037 | +68.939% |
| 2025-05-16 | 12.00 | 12.21 | 12.00 | 12.21 | +3.369% | 8,233 | +78.624% |
| 2025-05-15 | 11.71 | 11.81 | 11.52 | 11.81 | +0.080% | 5,656 | +84.641% |
| 2025-05-14 | 11.73 | 11.91 | 11.66 | 11.80 | +1.224% | 4,088 | +84.788% |
| 2025-05-13 | 11.59 | 11.66 | 11.37 | 11.66 | +0.086% | 6,369 | +87.050% |
| 2025-05-12 | 11.82 | 11.87 | 11.57 | 11.65 | +1.440% | 2,732 | +87.210% |
| 2025-05-09 | 11.60 | 11.65 | 11.47 | 11.48 | +1.097% | 3,060 | +89.906% |
| 2025-05-08 | 11.31 | 11.41 | 11.16 | 11.36 | -0.132% | 7,170 | +91.989% |
| 2025-05-07 | 11.40 | 11.40 | 11.19 | 11.38 | +1.927% | 5,283 | +91.736% |
| 2025-05-06 | 11.56 | 11.67 | 11.10 | 11.16 | -4.822% | 2,958 | +95.430% |
| 2025-05-05 | 11.80 | 11.82 | 11.65 | 11.73 | -1.193% | 4,228 | +86.006% |
| 2025-05-02 | 11.75 | 11.87 | 11.61 | 11.87 | +2.923% | 1,198 | +83.787% |
| 2025-05-01 | 11.61 | 11.62 | 11.45 | 11.53 | +1.411% | 5,868 | +89.159% |
| 2025-04-30 | 11.26 | 11.41 | 11.12 | 11.37 | +0.568% | 3,764 | +91.827% |
| 2025-04-29 | 11.29 | 11.40 | 11.24 | 11.31 | -2.202% | 1,393 | +92.917% |
| 2025-04-28 | 11.89 | 11.89 | 11.39 | 11.56 | -1.038% | 2,124 | +88.668% |
| 2025-04-25 | 11.88 | 11.88 | 11.61 | 11.68 | -1.871% | 4,233 | +86.710% |
| 2025-04-24 | 11.60 | 11.90 | 11.60 | 11.90 | +1.871% | 3,171 | +83.217% |
| 2025-04-23 | 11.53 | 11.69 | 11.45 | 11.69 | +3.900% | 4,976 | +86.645% |
| 2025-04-22 | 11.28 | 11.37 | 11.24 | 11.25 | +2.150% | 4,444 | +93.924% |
| 2025-04-21 | 11.03 | 11.07 | 10.60 | 11.01 | -0.764% | 16,087 | +98.093% |
| 2025-04-17 | 10.96 | 11.09 | 10.87 | 11.09 | +2.318% | 2,921 | +96.579% |
| 2025-04-16 | 10.97 | 10.97 | 10.76 | 10.84 | -1.189% | 1,847 | +101.134% |
| 2025-04-15 | 11.10 | 11.17 | 10.92 | 10.97 | 0.000% | 2,508 | +98.742% |