PYPY
YieldMax PYPL Option Income Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 1:57:54 PM EDT
25.65USD+3.261%(+0.81)15,272
25.71Bid25.85Ask0.14SpreadPYPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.47 | 25.67 | 25.47 | 25.65 | +3.261% | 15,272 | 0.000% | |
| 2026-10-02 | 25.50 | 25.50 | 24.84 | 24.84 | -2.358% | 25,450 | +3.261% | |
| 2026-10-01 | 25.50 | 25.62 | 25.34 | 25.44 | +0.816% | 9,283 | +0.825% | |
| 2026-09-30 | 25.96 | 25.96 | 25.20 | 25.23 | -2.479% | 19,247 | +1.649% | |
| 2026-09-29 | 25.93 | 25.93 | 25.76 | 25.88 | -0.249% | 5,010 | -0.871% | |
| 2026-09-28 | 26.05 | 26.10 | 25.46 | 25.94 | -1.068% | 18,069 | -1.118% | |
| 2026-09-25 | 25.79 | 26.48 | 25.76 | 26.22 | +1.800% | 25,729 | -2.174% | |
| 2026-09-24 | 25.50 | 25.76 | 25.46 | 25.76 | +0.064% | 6,150 | -0.413% | |
| 2026-09-23 | 25.86 | 26.00 | 25.54 | 25.74 | -0.464% | 16,460 | -0.350% | |
| 2026-09-22 | 25.96 | 26.38 | 25.68 | 25.86 | +0.140% | 14,886 | -0.812% | |
| 2026-09-21 | 25.85 | 25.86 | 25.74 | 25.82 | +0.645% | 4,727 | -0.673% | |
| 2026-09-18 | 25.75 | 25.87 | 25.64 | 25.66 | -1.124% | 9,582 | -0.033% | |
| 2026-09-17 | 25.82 | 26.13 | 25.80 | 25.95 | +0.154% | 6,641 | -1.156% | |
| 2026-09-16 | 26.46 | 26.46 | 25.91 | 25.91 | -1.985% | 7,307 | -1.003% | |
| 2026-09-15 | 26.37 | 26.48 | 26.30 | 26.43 | -0.584% | 7,859 | -2.969% | |
| 2026-09-14 | 26.40 | 26.59 | 26.27 | 26.59 | +0.956% | 9,259 | -3.535% | |
| 2026-09-11 | 26.17 | 26.60 | 26.17 | 26.34 | +1.184% | 18,340 | -2.613% | |
| 2026-09-10 | 25.28 | 26.10 | 25.13 | 26.03 | +1.254% | 20,142 | -1.460% | |
| 2026-09-09 | 25.86 | 26.15 | 25.65 | 25.71 | -1.824% | 12,720 | -0.224% | |
| 2026-09-08 | 26.81 | 26.81 | 26.09 | 26.19 | -2.873% | 24,886 | -2.045% | |
| 2026-09-04 | 27.26 | 27.26 | 26.80 | 26.96 | -1.694% | 26,188 | -4.859% | |
| 2026-09-03 | 26.88 | 27.42 | 26.51 | 27.42 | +2.017% | 7,963 | -6.470% | |
| 2026-09-02 | 25.89 | 26.88 | 25.89 | 26.88 | +3.795% | 23,882 | -4.584% | |
| 2026-09-01 | 25.81 | 26.13 | 25.80 | 25.90 | -0.276% | 12,613 | -0.964% | |
| 2026-08-31 | 26.17 | 26.46 | 25.68 | 25.97 | -0.683% | 32,831 | -1.238% | |
| 2026-08-28 | 26.29 | 26.84 | 26.00 | 26.15 | -13.480% | 83,388 | -1.912% | |
| 2026-08-27 | 30.29 | 30.46 | 30.22 | 30.22 | -1.072% | 4,035 | -15.135% | |
| 2026-08-26 | 30.50 | 30.62 | 30.32 | 30.55 | -0.386% | 16,212 | -16.045% | |
| 2026-08-25 | 30.40 | 30.70 | 30.19 | 30.67 | +0.635% | 8,856 | -16.369% | |
| 2026-08-24 | 30.28 | 30.63 | 30.28 | 30.48 | +0.248% | 10,642 | -15.838% | |
| 2026-08-21 | 30.63 | 30.81 | 30.33 | 30.40 | -0.746% | 12,558 | -15.629% | |
| 2026-08-20 | 30.13 | 30.85 | 30.13 | 30.63 | +0.229% | 21,983 | -16.259% | |
| 2026-08-19 | 30.31 | 30.84 | 30.31 | 30.56 | -0.052% | 60,607 | -16.067% | |
| 2026-08-18 | 30.41 | 30.80 | 30.41 | 30.58 | +0.560% | 24,820 | -16.110% | |
| 2026-08-17 | 30.63 | 30.63 | 30.30 | 30.41 | -1.600% | 29,602 | -15.641% | |
| 2026-08-14 | 30.31 | 30.90 | 30.11 | 30.90 | +2.897% | 37,722 | -16.990% | |
| 2026-08-13 | 30.07 | 30.40 | 29.87 | 30.03 | -1.689% | 33,567 | -14.585% | |
| 2026-08-12 | 30.00 | 30.55 | 30.00 | 30.55 | +0.231% | 68,379 | -16.028% | |
| 2026-08-11 | 30.45 | 30.59 | 30.30 | 30.48 | +0.281% | 23,256 | -15.834% | |
| 2026-08-10 | 30.22 | 30.40 | 30.12 | 30.39 | -0.126% | 38,071 | -15.597% | |
| 2026-08-07 | 30.55 | 30.72 | 30.26 | 30.43 | -0.575% | 23,828 | -15.703% | |
| 2026-08-06 | 30.17 | 30.60 | 30.11 | 30.60 | -0.441% | 30,905 | -16.188% | |
| 2026-08-05 | 30.94 | 31.02 | 30.73 | 30.74 | -0.357% | 75,741 | -16.558% | |
| 2026-08-04 | 30.32 | 30.85 | 30.32 | 30.85 | +0.653% | 13,777 | -16.856% | |
| 2026-08-03 | 30.57 | 30.66 | 30.36 | 30.65 | +1.065% | 18,770 | -16.313% | |
| 2026-07-31 | 30.31 | 30.42 | 30.10 | 30.33 | -0.371% | 14,483 | -15.422% | |
| 2026-07-30 | 30.33 | 30.44 | 30.02 | 30.44 | -2.498% | 10,083 | -15.736% | |
| 2026-07-29 | 30.99 | 31.37 | 30.97 | 31.22 | +0.612% | 33,070 | -17.841% | |
| 2026-07-28 | 30.26 | 31.16 | 30.26 | 31.03 | +3.953% | 16,547 | -17.338% | |
| 2026-07-27 | 29.79 | 30.11 | 29.72 | 29.85 | -0.130% | 19,219 | -14.070% | |
| 2026-07-24 | 29.98 | 29.98 | 29.59 | 29.89 | +0.025% | 10,965 | -14.182% | |
| 2026-07-23 | 29.66 | 29.90 | 29.30 | 29.88 | -1.397% | 41,715 | -14.161% | |
| 2026-07-22 | 30.44 | 30.62 | 30.14 | 30.30 | -0.082% | 87,880 | -15.361% | |
| 2026-07-21 | 30.57 | 30.57 | 30.27 | 30.33 | -1.549% | 2,046 | -15.430% | |
| 2026-07-20 | 30.14 | 30.89 | 30.14 | 30.81 | +0.475% | 3,384 | -16.740% | |
| 2026-07-17 | 30.40 | 30.88 | 30.25 | 30.66 | -0.254% | 8,118 | -16.345% | |
| 2026-07-16 | 30.20 | 31.13 | 30.20 | 30.74 | +1.250% | 24,107 | -16.557% | |
| 2026-07-15 | 30.00 | 30.57 | 29.11 | 30.36 | +15.574% | 58,631 | -15.514% | |
| 2026-07-14 | 26.20 | 26.27 | 26.10 | 26.27 | -0.865% | 2,690 | -2.356% | |
| 2026-07-13 | 26.01 | 26.62 | 25.98 | 26.50 | +2.317% | 4,072 | -3.201% | |
| 2026-07-10 | 25.84 | 25.96 | 25.73 | 25.90 | +1.419% | 5,875 | -0.958% | |
| 2026-07-09 | 25.45 | 25.54 | 25.31 | 25.54 | +0.724% | 2,788 | +0.447% | |
| 2026-07-08 | 25.66 | 25.66 | 25.11 | 25.35 | -1.667% | 1,643 | +1.175% | |
| 2026-07-07 | 25.69 | 25.78 | 25.69 | 25.78 | +1.046% | 1,536 | -0.512% | |
| 2026-07-06 | 25.29 | 25.52 | 25.11 | 25.52 | -0.318% | 3,233 | +0.529% | |
| 2026-07-02 | 25.53 | 25.63 | 25.41 | 25.60 | +0.440% | 3,452 | +0.210% | |
| 2026-07-01 | 25.37 | 25.71 | 25.37 | 25.48 | +1.811% | 2,455 | +0.651% | |
| 2026-06-30 | 24.86 | 25.07 | 24.81 | 25.03 | -1.895% | 2,492 | +2.473% | |
| 2026-06-29 | 25.47 | 25.61 | 25.38 | 25.51 | +0.475% | 5,538 | +0.531% | |
| 2026-06-26 | 25.19 | 25.39 | 25.18 | 25.39 | +2.933% | 3,241 | +1.009% | |
| 2026-06-25 | 24.80 | 24.92 | 24.67 | 24.67 | -0.358% | 3,142 | +3.972% | |
| 2026-06-24 | 24.71 | 25.13 | 24.71 | 24.76 | +1.597% | 1,815 | +3.600% | |
| 2026-06-23 | 24.58 | 24.58 | 24.37 | 24.37 | -1.212% | 1,475 | +5.254% | |
| 2026-06-22 | 24.93 | 25.14 | 24.66 | 24.67 | -0.258% | 6,644 | +3.977% | |
| 2026-06-18 | 24.60 | 24.89 | 24.33 | 24.73 | +0.028% | 27,997 | +3.710% | |
| 2026-06-17 | 25.47 | 25.60 | 24.73 | 24.73 | -3.244% | 163,697 | +3.739% | |
| 2026-06-16 | 25.40 | 25.57 | 25.37 | 25.55 | +1.266% | 3,111 | +0.373% | |
| 2026-06-15 | 25.14 | 25.47 | 25.14 | 25.23 | +1.568% | 5,144 | +1.645% | |
| 2026-06-12 | 24.78 | 24.85 | 24.65 | 24.85 | +0.622% | 1,690 | +3.238% | |
| 2026-06-11 | 24.41 | 24.69 | 24.15 | 24.69 | +0.374% | 4,274 | +3.880% | |
| 2026-06-10 | 24.90 | 24.90 | 24.60 | 24.60 | -1.651% | 4,202 | +4.268% | |
| 2026-06-09 | 25.00 | 25.39 | 24.80 | 25.01 | +0.510% | 7,097 | +2.547% | |
| 2026-06-08 | 24.71 | 24.93 | 24.68 | 24.89 | -0.154% | 6,850 | +3.069% | |
| 2026-06-05 | 25.36 | 25.36 | 24.82 | 24.92 | -2.928% | 6,905 | +2.910% | |
| 2026-06-04 | 26.00 | 26.00 | 25.68 | 25.68 | -0.219% | 1,780 | -0.104% | |
| 2026-06-03 | 26.00 | 26.00 | 25.63 | 25.73 | -3.777% | 6,967 | -0.322% | |
| 2026-06-02 | 26.91 | 26.96 | 26.71 | 26.74 | -0.803% | 5,813 | -4.087% | |
| 2026-06-01 | 26.60 | 27.23 | 26.60 | 26.96 | +0.609% | 4,408 | -4.858% | |
| 2026-05-29 | 26.68 | 26.88 | 26.68 | 26.80 | +0.435% | 1,787 | -4.278% | |
| 2026-05-28 | 26.12 | 26.68 | 26.07 | 26.68 | +0.889% | 2,470 | -3.861% | |
| 2026-05-27 | 26.56 | 26.68 | 26.40 | 26.45 | -0.609% | 10,599 | -3.007% | |
| 2026-05-26 | 26.43 | 26.62 | 26.43 | 26.61 | -0.027% | 6,609 | -3.598% | |
| 2026-05-22 | 26.66 | 26.71 | 26.51 | 26.61 | -0.170% | 3,047 | -3.624% | |
| 2026-05-21 | 26.49 | 26.90 | 26.39 | 26.66 | -0.810% | 1,784 | -3.788% | |
| 2026-05-20 | 26.54 | 26.88 | 26.14 | 26.88 | +0.589% | 7,302 | -4.567% | |
| 2026-05-19 | 26.90 | 27.15 | 26.65 | 26.72 | -0.856% | 124,929 | -4.004% | |
| 2026-05-18 | 26.87 | 27.32 | 26.87 | 26.95 | -0.112% | 7,448 | -4.826% | |
| 2026-05-15 | 26.97 | 27.30 | 26.97 | 26.98 | -0.793% | 4,981 | -4.932% | |
| 2026-05-14 | 27.34 | 27.37 | 26.97 | 27.20 | -0.634% | 3,076 | -5.686% | |
| 2026-05-13 | 27.39 | 27.80 | 27.26 | 27.37 | -1.084% | 7,963 | -6.284% | |
| 2026-05-12 | 27.30 | 27.78 | 27.14 | 27.67 | +1.054% | 7,982 | -7.300% | |
| 2026-05-11 | 27.59 | 27.63 | 27.38 | 27.38 | -0.720% | 18,486 | -6.324% | |
| 2026-05-08 | 27.85 | 28.05 | 27.58 | 27.58 | -1.454% | 7,589 | -6.998% | |
| 2026-05-07 | 28.30 | 28.45 | 27.98 | 27.99 | -1.576% | 22,839 | -8.350% | |
| 2026-05-06 | 29.00 | 29.05 | 28.43 | 28.44 | -0.367% | 10,689 | -9.795% | |
| 2026-05-05 | 28.54 | 28.54 | 27.19 | 28.54 | -6.168% | 38,043 | -10.126% | |
| 2026-05-04 | 30.64 | 30.64 | 30.31 | 30.42 | -0.188% | 5,538 | -15.669% | |
| 2026-05-01 | 30.52 | 30.63 | 30.43 | 30.47 | +0.604% | 6,674 | -15.827% | |
| 2026-04-30 | 30.70 | 30.70 | 29.95 | 30.29 | -2.220% | 4,591 | -15.319% | |
| 2026-04-29 | 30.36 | 31.02 | 30.24 | 30.98 | +2.033% | 5,815 | -17.199% | |
| 2026-04-28 | 30.56 | 30.56 | 30.36 | 30.36 | -0.278% | 1,991 | -15.515% | |
| 2026-04-27 | 30.54 | 30.62 | 30.40 | 30.45 | -0.825% | 10,852 | -15.750% | |
| 2026-04-24 | 30.42 | 30.72 | 30.42 | 30.70 | +0.892% | 4,669 | -16.446% | |
| 2026-04-23 | 30.68 | 30.68 | 30.40 | 30.43 | -3.362% | 2,273 | -15.701% | |
| 2026-04-22 | 31.49 | 31.56 | 31.27 | 31.49 | +0.146% | 7,676 | -18.535% | |
| 2026-04-21 | 31.99 | 31.99 | 31.29 | 31.44 | -0.571% | 3,900 | -18.416% | |
| 2026-04-20 | 31.25 | 31.62 | 31.15 | 31.62 | +1.117% | 9,099 | -18.882% | |
| 2026-04-17 | 31.19 | 31.46 | 31.17 | 31.27 | +1.531% | 7,676 | -17.976% | |
| 2026-04-16 | 30.60 | 30.80 | 30.42 | 30.80 | -0.831% | 2,205 | -16.721% | |
| 2026-04-15 | 30.55 | 31.17 | 30.55 | 31.06 | +2.803% | 3,137 | -17.413% | |
| 2026-04-14 | 30.13 | 30.40 | 30.11 | 30.21 | +0.595% | 7,332 | -15.099% | |
| 2026-04-13 | 29.14 | 30.17 | 29.14 | 30.03 | +4.006% | 6,842 | -14.593% | |
| 2026-04-10 | 28.98 | 29.47 | 28.88 | 28.88 | -1.052% | 13,789 | -11.172% | |
| 2026-04-09 | 29.08 | 29.18 | 29.08 | 29.18 | -0.709% | 960 | -12.106% | |
| 2026-04-08 | 29.28 | 29.46 | 29.28 | 29.39 | +1.582% | 3,213 | -12.730% | |
| 2026-04-07 | 29.15 | 29.15 | 28.80 | 28.93 | -0.745% | 9,148 | -11.349% | |
| 2026-04-06 | 29.10 | 29.48 | 29.10 | 29.15 | +0.078% | 3,238 | -12.010% | |
| 2026-04-02 | 28.45 | 29.13 | 28.45 | 29.13 | +0.314% | 4,750 | -11.941% | |
| 2026-04-01 | 29.02 | 29.17 | 28.80 | 29.04 | -0.337% | 3,530 | -11.664% | |
| 2026-03-31 | 28.89 | 29.19 | 28.89 | 29.14 | +0.780% | 5,707 | -11.962% | |
| 2026-03-30 | 28.59 | 28.95 | 28.59 | 28.91 | +2.156% | 5,779 | -11.276% | |
| 2026-03-27 | 28.73 | 28.73 | 28.24 | 28.30 | -2.213% | 4,480 | -9.363% | |
| 2026-03-26 | 28.76 | 29.22 | 28.76 | 28.94 | -0.449% | 3,712 | -11.368% | |
| 2026-03-25 | 29.27 | 29.27 | 28.95 | 29.07 | +0.940% | 1,582 | -11.767% | |
| 2026-03-24 | 28.89 | 29.00 | 28.76 | 28.80 | -1.336% | 1,641 | -10.938% | |
| 2026-03-23 | 28.93 | 29.34 | 28.93 | 29.19 | +2.367% | 3,602 | -12.127% | |
| 2026-03-20 | 28.72 | 28.73 | 28.21 | 28.52 | -0.915% | 9,070 | -10.047% | |
| 2026-03-19 | 28.65 | 29.01 | 28.43 | 28.78 | -0.421% | 16,309 | -10.871% | |
| 2026-03-18 | 30.00 | 30.11 | 28.90 | 28.90 | -4.368% | 10,651 | -11.246% | |
| 2026-03-17 | 29.95 | 30.39 | 29.95 | 30.22 | +1.580% | 926,776 | -15.122% | |
| 2026-03-16 | 29.46 | 30.00 | 29.46 | 29.75 | +1.259% | 17,077 | -13.782% | |
| 2026-03-13 | 29.53 | 29.65 | 29.37 | 29.38 | +0.997% | 6,158 | -12.696% | |
| 2026-03-12 | 29.88 | 29.93 | 29.09 | 29.09 | -4.466% | 7,168 | -11.825% | |
| 2026-03-11 | 30.66 | 30.66 | 30.03 | 30.45 | +1.737% | 7,987 | -15.764% | |
| 2026-03-10 | 30.37 | 30.37 | 29.89 | 29.93 | -2.094% | 11,380 | -14.300% | |
| 2026-03-09 | 30.72 | 30.72 | 30.00 | 30.57 | -1.419% | 8,214 | -16.094% | |
| 2026-03-06 | 30.91 | 31.09 | 30.74 | 31.01 | -1.179% | 3,318 | -17.285% | |
| 2026-03-05 | 31.48 | 31.50 | 31.30 | 31.38 | +0.965% | 3,044 | -18.260% | |
| 2026-03-04 | 30.78 | 31.37 | 30.78 | 31.08 | +0.975% | 5,134 | -17.471% | |
| 2026-03-03 | 29.99 | 30.98 | 29.99 | 30.78 | +1.685% | 6,389 | -16.667% | |
| 2026-03-02 | 30.30 | 30.79 | 30.27 | 30.27 | -1.689% | 8,935 | -15.263% | |
| 2026-02-27 | 30.11 | 31.39 | 30.11 | 30.79 | +1.316% | 400,673 | -16.694% | |
| 2026-02-26 | 31.50 | 31.76 | 29.85 | 30.39 | -4.344% | 8,673 | -15.597% | |
| 2026-02-25 | 31.61 | 32.16 | 31.31 | 31.77 | -0.812% | 11,569 | -19.263% | |
| 2026-02-24 | 29.34 | 32.03 | 29.34 | 32.03 | +7.124% | 13,104 | -19.919% | |
| 2026-02-23 | 28.24 | 31.88 | 27.89 | 29.90 | +5.467% | 60,805 | -14.214% | |
| 2026-02-20 | 28.72 | 28.72 | 28.35 | 28.35 | -0.281% | 5,336 | -9.524% | |
| 2026-02-19 | 28.27 | 28.43 | 28.08 | 28.43 | -0.246% | 6,984 | -9.778% | |
| 2026-02-18 | 28.40 | 28.61 | 28.40 | 28.50 | +1.154% | 1,977 | -10.000% | |
| 2026-02-17 | 28.01 | 28.51 | 28.01 | 28.18 | +0.733% | 6,999 | -8.962% | |
| 2026-02-13 | 27.49 | 27.98 | 27.38 | 27.97 | +2.230% | 9,378 | -8.295% | |
| 2026-02-12 | 27.86 | 28.00 | 27.07 | 27.36 | -3.356% | 7,774 | -6.250% | |
| 2026-02-11 | 28.52 | 28.92 | 28.20 | 28.31 | -2.143% | 6,056 | -9.396% | |
| 2026-02-10 | 28.77 | 29.13 | 28.77 | 28.93 | +1.109% | 4,176 | -11.338% | |
| 2026-02-09 | 27.54 | 28.70 | 27.54 | 28.61 | +1.496% | 9,218 | -10.354% | |
| 2026-02-06 | 27.89 | 28.41 | 27.73 | 28.19 | +0.934% | 10,240 | -9.014% | |
| 2026-02-05 | 28.40 | 28.40 | 27.41 | 27.93 | -3.021% | 20,627 | -8.163% | |
| 2026-02-04 | 29.74 | 29.74 | 28.30 | 28.80 | -2.007% | 20,681 | -10.938% | |
| 2026-02-03 | 30.20 | 30.70 | 29.24 | 29.39 | -19.146% | 46,218 | -12.725% | |
| 2026-02-02 | 36.24 | 36.97 | 36.24 | 36.35 | -0.412% | 11,564 | -29.435% | |
| 2026-01-30 | 36.63 | 36.65 | 34.61 | 36.50 | -0.707% | 21,350 | -29.726% | |
| 2026-01-29 | 37.40 | 37.40 | 36.55 | 36.76 | -2.617% | 6,905 | -30.223% | |
| 2026-01-28 | 38.56 | 38.61 | 37.63 | 37.75 | -2.461% | 14,486 | -32.049% | |
| 2026-01-27 | 39.18 | 39.18 | 38.62 | 38.70 | -1.477% | 5,766 | -33.721% | |
| 2026-01-26 | 39.34 | 39.57 | 39.22 | 39.28 | +0.025% | 9,606 | -34.700% | |
| 2026-01-23 | 39.30 | 39.56 | 39.24 | 39.27 | -0.683% | 10,913 | -34.683% | |
| 2026-01-22 | 39.25 | 39.77 | 39.25 | 39.54 | +1.632% | 6,363 | -35.129% | |
| 2026-01-21 | 38.90 | 39.12 | 38.51 | 38.91 | +0.738% | 3,700 | -34.070% | |
| 2026-01-20 | 38.95 | 38.99 | 38.44 | 38.62 | -2.490% | 17,117 | -33.584% | |
| 2026-01-16 | 39.38 | 39.65 | 39.24 | 39.61 | -0.761% | 8,016 | -35.238% | |
| 2026-01-15 | 39.44 | 39.91 | 39.32 | 39.91 | -0.480% | 6,653 | -35.730% | |
| 2026-01-14 | 39.44 | 40.12 | 39.44 | 40.10 | +1.320% | 6,420 | -36.039% | |
| 2026-01-13 | 39.72 | 39.72 | 39.42 | 39.58 | -0.553% | 4,540 | -35.195% | |
| 2026-01-12 | 39.78 | 39.94 | 39.69 | 39.80 | -0.822% | 6,479 | -35.553% | |
| 2026-01-09 | 40.49 | 40.49 | 39.76 | 40.13 | -1.206% | 9,841 | -36.083% | |
| 2026-01-08 | 40.43 | 40.74 | 40.31 | 40.62 | -0.903% | 4,147 | -36.854% | |
| 2026-01-07 | 41.10 | 41.10 | 40.67 | 40.99 | -0.582% | 7,662 | -37.424% | |
| 2026-01-06 | 41.20 | 41.40 | 41.01 | 41.23 | +0.463% | 3,501 | -37.788% | |
| 2026-01-05 | 40.70 | 41.52 | 40.70 | 41.04 | +1.434% | 5,096 | -37.500% | |
| 2026-01-02 | 40.62 | 40.68 | 40.34 | 40.46 | -0.906% | 3,861 | -36.604% | |
| 2025-12-31 | 41.33 | 41.33 | 40.83 | 40.83 | -1.281% | 17,901 | -37.179% | |
| 2025-12-30 | 41.43 | 41.48 | 41.33 | 41.36 | -0.169% | 9,417 | -37.984% | |
| 2025-12-29 | 41.60 | 41.60 | 41.29 | 41.43 | -0.361% | 20,576 | -38.088% | |
| 2025-12-26 | 41.47 | 41.68 | 41.47 | 41.58 | -0.793% | 5,565 | -38.312% | |
| 2025-12-24 | 41.65 | 41.91 | 41.61 | 41.91 | +0.787% | 6,921 | -38.801% | |
| 2025-12-23 | 41.72 | 41.72 | 41.38 | 41.58 | -0.800% | 3,153 | -38.319% | |
| 2025-12-22 | 41.76 | 42.05 | 41.76 | 41.92 | +0.866% | 23,386 | -38.812% | |
| 2025-12-19 | 41.11 | 41.85 | 41.11 | 41.56 | +0.459% | 7,026 | -38.282% | |
| 2025-12-18 | 41.80 | 42.00 | 41.28 | 41.37 | -1.897% | 7,946 | -37.999% | |
| 2025-12-17 | 42.72 | 43.40 | 42.17 | 42.17 | -2.203% | 5,120 | -39.175% | |
| 2025-12-16 | 42.92 | 43.18 | 42.68 | 43.12 | +1.746% | 18,745 | -40.515% | |
| 2025-12-15 | 42.94 | 43.40 | 42.38 | 42.38 | -1.359% | 17,008 | -39.476% | |
| 2025-12-12 | 42.42 | 43.09 | 42.42 | 42.96 | -0.014% | 6,698 | -40.299% | |
| 2025-12-11 | 41.77 | 42.97 | 41.77 | 42.97 | +0.845% | 6,592 | -40.307% | |
| 2025-12-10 | 42.40 | 42.94 | 42.15 | 42.61 | +0.419% | 7,516 | -39.803% | |
| 2025-12-09 | 42.10 | 42.80 | 42.10 | 42.43 | -0.277% | 7,096 | -39.551% | |
| 2025-12-08 | 43.01 | 43.28 | 42.55 | 42.55 | -1.959% | 6,329 | -39.718% | 1-for-5 split |
| 2025-12-05 | 43.05 | 43.45 | 42.82 | 43.40 | +1.284% | 5,695 | -40.899% | |
| 2025-12-04 | 42.40 | 43.10 | 42.27 | 42.85 | -1.153% | 7,070 | -40.140% | |
| 2025-12-03 | 44.00 | 44.65 | 42.83 | 43.35 | -1.477% | 10,988 | -40.830% | |
| 2025-12-02 | 44.00 | 44.55 | 43.72 | 44.00 | -0.114% | 7,861 | -41.705% | |
| 2025-12-01 | 43.80 | 44.25 | 43.65 | 44.05 | 0.000% | 8,121 | -41.771% | |
| 2025-11-28 | 44.05 | 44.15 | 43.90 | 44.05 | -0.446% | 2,127 | -41.771% | |
| 2025-11-26 | 44.20 | 44.32 | 43.91 | 44.25 | +0.906% | 5,468 | -42.031% | |
| 2025-11-25 | 43.75 | 44.40 | 43.65 | 43.85 | +0.573% | 9,739 | -41.505% | |
| 2025-11-24 | 43.10 | 43.80 | 43.10 | 43.60 | +1.988% | 20,793 | -41.170% | |
| 2025-11-21 | 42.20 | 44.00 | 42.15 | 42.75 | +0.825% | 21,016 | -40.000% | |
| 2025-11-20 | 44.45 | 44.45 | 42.10 | 42.40 | -3.417% | 13,594 | -39.505% | |
| 2025-11-19 | 44.30 | 44.30 | 43.30 | 43.90 | -1.139% | 9,999 | -41.572% | |
| 2025-11-18 | 45.00 | 45.00 | 44.21 | 44.41 | -1.753% | 9,030 | -42.238% | |
| 2025-11-17 | 45.80 | 45.90 | 44.80 | 45.20 | -1.259% | 14,006 | -43.250% | |
| 2025-11-14 | 47.00 | 47.00 | 45.65 | 45.77 | -3.326% | 23,029 | -43.965% | |
| 2025-11-13 | 49.00 | 49.00 | 47.30 | 47.35 | -3.332% | 15,215 | -45.829% | |
| 2025-11-12 | 49.05 | 49.35 | 48.88 | 48.98 | -0.443% | 8,298 | -47.634% | |
| 2025-11-11 | 48.60 | 49.40 | 48.51 | 49.20 | +1.758% | 5,186 | -47.866% | |
| 2025-11-10 | 48.90 | 48.90 | 48.05 | 48.35 | +0.415% | 7,275 | -46.949% | |
| 2025-11-07 | 47.40 | 48.50 | 47.40 | 48.15 | -0.207% | 14,311 | -46.729% | |
| 2025-11-06 | 48.75 | 49.20 | 48.25 | 48.25 | -3.210% | 6,403 | -46.839% | |
| 2025-11-05 | 48.50 | 49.95 | 48.50 | 49.85 | +2.361% | 6,263 | -48.546% | |
| 2025-11-04 | 49.75 | 50.00 | 48.58 | 48.70 | -2.794% | 12,669 | -47.331% | |
| 2025-11-03 | 50.65 | 51.00 | 49.61 | 50.10 | -1.086% | 8,448 | -48.802% | |
| 2025-10-31 | 50.35 | 50.70 | 49.55 | 50.65 | +2.014% | 16,613 | -49.358% | |
| 2025-10-30 | 51.55 | 51.64 | 49.65 | 49.65 | -3.311% | 14,240 | -48.338% | |
| 2025-10-29 | 54.00 | 54.00 | 51.35 | 51.35 | -4.904% | 16,484 | -50.049% | |
| 2025-10-28 | 55.50 | 57.00 | 54.00 | 54.00 | +3.247% | 40,162 | -52.498% | |
| 2025-10-27 | 52.40 | 53.15 | 52.00 | 52.30 | +0.965% | 11,081 | -50.956% | |
| 2025-10-24 | 51.75 | 52.60 | 51.75 | 51.80 | -0.260% | 8,761 | -50.483% | |
| 2025-10-23 | 51.45 | 51.98 | 51.15 | 51.94 | +0.741% | 4,395 | -50.611% | |
| 2025-10-22 | 52.20 | 52.65 | 51.45 | 51.55 | -1.475% | 18,427 | -50.245% | |
| 2025-10-21 | 51.90 | 52.50 | 51.80 | 52.33 | +0.819% | 5,609 | -50.979% | |
| 2025-10-20 | 51.05 | 52.00 | 51.05 | 51.90 | +1.965% | 87,261 | -50.578% | |
| 2025-10-17 | 49.95 | 51.20 | 49.85 | 50.90 | +1.597% | 10,947 | -49.607% | |
| 2025-10-16 | 52.15 | 52.15 | 49.70 | 50.10 | -5.067% | 19,035 | -48.802% | |
| 2025-10-15 | 53.60 | 54.15 | 52.75 | 52.77 | -1.282% | 7,561 | -51.397% | |
| 2025-10-14 | 52.70 | 53.85 | 51.69 | 53.46 | -0.096% | 7,650 | -52.020% | |
| 2025-10-13 | 54.80 | 54.80 | 52.85 | 53.51 | -1.216% | 15,394 | -52.066% | |
| 2025-10-10 | 58.30 | 58.95 | 54.15 | 54.17 | -7.085% | 12,084 | -52.649% | |
| 2025-10-09 | 58.30 | 59.13 | 58.00 | 58.30 | -0.086% | 8,276 | -56.003% | |
| 2025-10-08 | 57.90 | 58.60 | 57.05 | 58.35 | +1.214% | 11,705 | -56.041% | |
| 2025-10-07 | 56.15 | 58.28 | 56.15 | 57.65 | +3.780% | 17,255 | -55.507% | |
| 2025-10-06 | 54.45 | 56.02 | 54.45 | 55.55 | +2.208% | 26,067 | -53.825% | |
| 2025-10-03 | 53.90 | 54.58 | 53.80 | 54.35 | +0.184% | 22,581 | -52.806% | |
| 2025-10-02 | 53.05 | 54.25 | 53.05 | 54.25 | +2.358% | 5,723 | -52.719% | |
| 2025-10-01 | 53.10 | 53.75 | 52.75 | 53.00 | -0.469% | 7,019 | -51.604% | |
| 2025-09-30 | 54.45 | 54.45 | 53.10 | 53.25 | -2.473% | 8,914 | -51.831% | |
| 2025-09-29 | 53.50 | 55.36 | 53.50 | 54.60 | +2.247% | 15,852 | -53.022% | |
| 2025-09-26 | 53.05 | 53.40 | 52.60 | 53.40 | +1.232% | 6,392 | -51.966% | |
| 2025-09-25 | 53.40 | 53.40 | 52.31 | 52.75 | -1.586% | 5,938 | -51.374% | |
| 2025-09-24 | 53.20 | 54.05 | 53.20 | 53.60 | +0.375% | 4,523 | -52.146% | |
| 2025-09-23 | 53.65 | 54.50 | 53.00 | 53.40 | -0.466% | 6,350 | -51.966% | |
| 2025-09-22 | 53.55 | 53.73 | 53.05 | 53.65 | -0.186% | 27,101 | -52.190% | |
| 2025-09-19 | 54.05 | 54.15 | 53.57 | 53.75 | -0.830% | 11,716 | -52.279% | |
| 2025-09-18 | 54.55 | 54.73 | 54.00 | 54.20 | -2.780% | 14,772 | -52.675% | |
| 2025-09-17 | 54.75 | 55.85 | 54.75 | 55.75 | +1.920% | 20,830 | -53.991% | |
| 2025-09-16 | 54.85 | 54.85 | 54.15 | 54.70 | +0.091% | 8,482 | -53.108% | |
| 2025-09-15 | 54.65 | 55.26 | 54.56 | 54.65 | +0.092% | 8,981 | -53.065% | |
| 2025-09-12 | 54.70 | 55.00 | 54.58 | 54.60 | -0.091% | 9,167 | -53.022% | |
| 2025-09-11 | 53.55 | 54.85 | 53.55 | 54.65 | +2.054% | 5,753 | -53.065% | |
| 2025-09-10 | 55.15 | 55.40 | 53.40 | 53.55 | -2.725% | 10,841 | -52.101% | |
| 2025-09-09 | 55.60 | 55.60 | 55.05 | 55.05 | -0.989% | 5,921 | -53.406% | |
| 2025-09-08 | 55.50 | 55.70 | 55.26 | 55.60 | +0.271% | 5,586 | -53.867% | |
| 2025-09-05 | 56.20 | 56.37 | 55.40 | 55.45 | -0.180% | 10,616 | -53.742% | |
| 2025-09-04 | 56.06 | 56.30 | 53.95 | 55.55 | -1.568% | 9,547 | -53.825% | |
| 2025-09-03 | 56.10 | 56.50 | 55.95 | 56.44 | +0.597% | 4,451 | -54.549% | |
| 2025-09-02 | 55.45 | 56.20 | 55.45 | 56.10 | -1.058% | 5,540 | -54.278% | |
| 2025-08-29 | 56.63 | 56.80 | 56.50 | 56.70 | +0.265% | 4,026 | -54.762% | |
| 2025-08-28 | 56.50 | 56.70 | 56.25 | 56.55 | +0.623% | 4,320 | -54.642% | |
| 2025-08-27 | 55.90 | 56.50 | 55.76 | 56.20 | -0.443% | 4,168 | -54.359% | |
| 2025-08-26 | 56.15 | 56.50 | 55.95 | 56.45 | +0.445% | 4,836 | -54.562% | |
| 2025-08-25 | 56.30 | 56.31 | 55.85 | 56.20 | -0.266% | 7,423 | -54.359% | |
| 2025-08-22 | 55.00 | 56.45 | 55.00 | 56.35 | +2.735% | 8,384 | -54.481% | |
| 2025-08-21 | 55.40 | 55.40 | 54.45 | 54.85 | -3.603% | 8,096 | -53.236% | |
| 2025-08-20 | 57.91 | 57.91 | 56.76 | 56.90 | -1.301% | 8,679 | -54.921% | |
| 2025-08-19 | 58.00 | 58.65 | 57.65 | 57.65 | -0.945% | 9,395 | -55.507% | |
| 2025-08-18 | 57.80 | 58.40 | 57.80 | 58.20 | +0.692% | 5,996 | -55.928% | |
| 2025-08-15 | 57.55 | 58.23 | 57.55 | 57.80 | 0.000% | 3,107 | -55.623% | |
| 2025-08-14 | 58.05 | 58.05 | 57.00 | 57.80 | -0.943% | 6,117 | -55.623% | |
| 2025-08-13 | 57.42 | 58.50 | 57.36 | 58.35 | +2.100% | 6,324 | -56.041% | |
| 2025-08-12 | 56.65 | 57.41 | 56.65 | 57.15 | +1.600% | 3,612 | -55.118% | |
| 2025-08-11 | 56.60 | 57.08 | 56.25 | 56.25 | -0.794% | 15,342 | -54.400% | |
| 2025-08-08 | 57.00 | 57.25 | 56.55 | 56.70 | -0.475% | 5,314 | -54.762% | |
| 2025-08-07 | 57.90 | 57.90 | 56.70 | 56.97 | -1.007% | 4,018 | -54.977% | |
| 2025-08-06 | 56.80 | 57.85 | 56.80 | 57.55 | +1.589% | 5,824 | -55.430% | |
| 2025-08-05 | 57.00 | 57.05 | 56.30 | 56.65 | -0.088% | 4,636 | -54.722% | |
| 2025-08-04 | 56.80 | 57.15 | 56.30 | 56.70 | +0.890% | 8,017 | -54.762% | |
| 2025-08-01 | 56.70 | 57.10 | 55.62 | 56.20 | -1.748% | 14,221 | -54.359% | |
| 2025-07-31 | 58.25 | 58.25 | 57.20 | 57.20 | -1.718% | 16,376 | -55.157% | |
| 2025-07-30 | 59.95 | 59.95 | 57.92 | 58.20 | -2.349% | 13,570 | -55.928% | |
| 2025-07-29 | 62.00 | 62.00 | 58.80 | 59.60 | -7.453% | 79,791 | -56.963% | |
| 2025-07-28 | 64.10 | 64.75 | 63.92 | 64.40 | +0.625% | 13,442 | -60.171% | |
| 2025-07-25 | 63.75 | 64.45 | 63.60 | 64.00 | +0.392% | 17,053 | -59.922% | |
| 2025-07-24 | 63.35 | 64.25 | 63.35 | 63.75 | -0.932% | 10,733 | -59.765% | |
| 2025-07-23 | 64.45 | 64.75 | 64.25 | 64.35 | +0.124% | 10,797 | -60.140% | |
| 2025-07-22 | 64.10 | 64.40 | 63.80 | 64.27 | +0.737% | 10,162 | -60.090% | |
| 2025-07-21 | 63.50 | 64.29 | 63.50 | 63.80 | +0.947% | 37,697 | -59.796% | |
| 2025-07-18 | 62.85 | 63.20 | 62.75 | 63.20 | +0.639% | 5,829 | -59.416% | |
| 2025-07-17 | 62.15 | 63.00 | 62.10 | 62.80 | +0.884% | 5,711 | -59.156% | |
| 2025-07-16 | 62.35 | 62.65 | 61.45 | 62.25 | +0.161% | 11,547 | -58.795% | |
| 2025-07-15 | 62.90 | 62.95 | 62.15 | 62.15 | -1.349% | 6,386 | -58.729% | |
| 2025-07-14 | 61.00 | 63.20 | 61.00 | 63.00 | +3.279% | 7,220 | -59.286% | |
| 2025-07-11 | 64.20 | 64.20 | 60.40 | 61.00 | -5.500% | 13,201 | -57.951% | |
| 2025-07-10 | 63.65 | 64.70 | 63.11 | 64.55 | +1.414% | 4,369 | -60.263% | |
| 2025-07-09 | 63.85 | 64.40 | 63.35 | 63.65 | -0.235% | 7,852 | -59.701% | |
| 2025-07-08 | 64.90 | 64.93 | 63.45 | 63.80 | -0.932% | 7,952 | -59.796% | |
| 2025-07-07 | 64.50 | 64.89 | 64.20 | 64.40 | -0.694% | 7,713 | -60.171% | |
| 2025-07-03 | 65.00 | 65.30 | 64.75 | 64.85 | +0.434% | 3,436 | -60.447% | |
| 2025-07-02 | 63.90 | 64.75 | 63.90 | 64.57 | +1.049% | 9,153 | -60.276% | |
| 2025-07-01 | 63.45 | 64.17 | 63.41 | 63.90 | +0.630% | 5,538 | -59.859% | |
| 2025-06-30 | 62.95 | 63.70 | 62.95 | 63.50 | +0.714% | 8,491 | -59.606% | |
| 2025-06-27 | 63.20 | 63.28 | 62.70 | 63.05 | +0.719% | 12,076 | -59.318% | |
| 2025-06-26 | 63.25 | 63.25 | 61.80 | 62.60 | -3.320% | 22,124 | -59.026% | |
| 2025-06-25 | 65.50 | 65.50 | 64.00 | 64.75 | -0.385% | 20,774 | -60.386% | |
| 2025-06-24 | 64.50 | 65.00 | 64.25 | 65.00 | +1.721% | 22,735 | -60.538% | |
| 2025-06-23 | 63.50 | 64.30 | 63.25 | 63.90 | +1.028% | 21,933 | -59.859% | |
| 2025-06-20 | 62.00 | 63.25 | 61.91 | 63.25 | +2.016% | 5,928 | -59.447% | |
| 2025-06-18 | 63.90 | 64.25 | 61.10 | 62.00 | -2.897% | 14,136 | -58.629% | |
| 2025-06-17 | 64.60 | 64.70 | 63.62 | 63.85 | -1.314% | 6,866 | -59.828% | |
| 2025-06-16 | 64.00 | 64.90 | 63.90 | 64.70 | +1.810% | 8,459 | -60.355% | |
| 2025-06-13 | 65.60 | 66.00 | 63.55 | 63.55 | -4.865% | 12,105 | -59.638% | |
| 2025-06-12 | 66.45 | 66.82 | 66.31 | 66.80 | +0.678% | 4,007 | -61.602% | |
| 2025-06-11 | 66.80 | 66.80 | 66.10 | 66.35 | +0.151% | 4,212 | -61.341% | |
| 2025-06-10 | 65.60 | 66.60 | 65.60 | 66.25 | +0.607% | 5,717 | -61.283% | |
| 2025-06-09 | 65.90 | 65.95 | 65.25 | 65.85 | +0.305% | 6,019 | -61.048% | |
| 2025-06-06 | 65.25 | 65.65 | 64.95 | 65.65 | +1.625% | 7,138 | -60.929% | |
| 2025-06-05 | 65.15 | 65.35 | 64.52 | 64.60 | -0.692% | 5,570 | -60.294% | |
| 2025-06-04 | 64.90 | 65.15 | 64.46 | 65.05 | +1.088% | 6,502 | -60.569% | |
| 2025-06-03 | 63.90 | 64.35 | 63.32 | 64.35 | +0.704% | 8,431 | -60.140% | |
| 2025-06-02 | 63.25 | 64.10 | 62.75 | 63.90 | +1.028% | 9,089 | -59.859% | |
| 2025-05-30 | 63.60 | 63.63 | 62.85 | 63.25 | -1.172% | 17,065 | -59.447% | |
| 2025-05-29 | 64.95 | 64.95 | 63.30 | 64.00 | -4.192% | 11,327 | -59.922% | |
| 2025-05-28 | 67.25 | 67.25 | 66.65 | 66.80 | -0.149% | 16,578 | -61.602% | |
| 2025-05-27 | 66.20 | 67.15 | 66.20 | 66.90 | +1.982% | 13,790 | -61.659% | |
| 2025-05-23 | 65.75 | 65.80 | 65.00 | 65.60 | -2.016% | 8,277 | -60.899% | |
| 2025-05-22 | 67.10 | 67.20 | 66.65 | 66.95 | +0.225% | 4,835 | -61.688% | |
| 2025-05-21 | 67.40 | 67.95 | 66.80 | 66.80 | -0.964% | 5,716 | -61.602% | |
| 2025-05-20 | 66.80 | 67.70 | 66.80 | 67.45 | +0.074% | 4,985 | -61.972% | |
| 2025-05-19 | 67.15 | 67.45 | 66.65 | 67.40 | +0.597% | 8,129 | -61.944% | |
| 2025-05-16 | 66.80 | 67.15 | 66.25 | 67.00 | +0.525% | 5,451 | -61.716% | |
| 2025-05-15 | 66.45 | 66.99 | 66.40 | 66.65 | -0.075% | 4,079 | -61.515% | |
| 2025-05-14 | 66.40 | 67.00 | 66.40 | 66.70 | +0.452% | 7,424 | -61.544% | |
| 2025-05-13 | 66.65 | 66.70 | 66.30 | 66.40 | +0.075% | 5,689 | -61.370% | |
| 2025-05-12 | 67.10 | 67.15 | 66.19 | 66.35 | +1.879% | 8,256 | -61.341% | |
| 2025-05-09 | 65.25 | 65.75 | 65.00 | 65.13 | -0.039% | 3,587 | -60.615% | |
| 2025-05-08 | 64.45 | 65.33 | 64.00 | 65.15 | +2.549% | 5,666 | -60.630% | |
| 2025-05-07 | 63.20 | 63.60 | 62.88 | 63.53 | +0.844% | 8,799 | -59.627% | |
| 2025-05-06 | 63.80 | 63.80 | 63.00 | 63.00 | -0.709% | 2,171 | -59.286% | |
| 2025-05-05 | 62.30 | 64.20 | 62.30 | 63.45 | +1.196% | 9,910 | -59.574% | |
| 2025-05-02 | 61.80 | 63.20 | 61.80 | 62.70 | +1.703% | 15,185 | -59.091% | |
| 2025-05-01 | 62.50 | 62.50 | 61.30 | 61.65 | -4.861% | 9,888 | -58.394% | |
| 2025-04-30 | 64.35 | 64.89 | 62.60 | 64.80 | -0.613% | 13,364 | -60.417% | |
| 2025-04-29 | 63.75 | 65.35 | 63.50 | 65.20 | +3.574% | 8,667 | -60.660% | |
| 2025-04-28 | 63.40 | 63.60 | 62.50 | 62.95 | -0.710% | 8,279 | -59.253% | |
| 2025-04-25 | 63.00 | 63.45 | 62.63 | 63.40 | +0.635% | 8,254 | -59.543% | |
| 2025-04-24 | 61.80 | 63.00 | 61.80 | 63.00 | +2.356% | 2,454 | -59.286% | |
| 2025-04-23 | 61.30 | 63.18 | 61.30 | 61.55 | +1.400% | 8,327 | -58.327% | |
| 2025-04-22 | 60.25 | 61.15 | 60.17 | 60.70 | +1.251% | 4,800 | -57.743% | |
| 2025-04-21 | 60.00 | 60.35 | 59.21 | 59.95 | -0.415% | 4,091 | -57.214% | |
| 2025-04-17 | 59.15 | 60.78 | 59.15 | 60.20 | +0.922% | 4,073 | -57.392% | |
| 2025-04-16 | 61.00 | 61.00 | 59.25 | 59.65 | -2.213% | 1,762 | -56.999% | |
| 2025-04-15 | 60.80 | 61.80 | 60.80 | 61.00 | 0.000% | 2,124 | -57.951% |