RBLY
YieldMax RBLX Option Income Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 10:12:08 AM EDT
8.88USD+1.138%(+8.88)11,723
Pre-marketOct 5, 2026 9:25:30 AM EDT
9.00USD+1.351%(+0.12)
RBLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.9400 | 9.0700 | 8.7547 | 9.0513 | +2.451% | 16,537 | 0.000% |
| 2026-10-01 | 8.8500 | 8.9200 | 8.7100 | 8.8348 | -0.509% | 15,904 | +2.451% |
| 2026-09-30 | 8.6700 | 9.0000 | 8.5800 | 8.8800 | +3.300% | 79,431 | +1.929% |
| 2026-09-29 | 8.8200 | 8.8200 | 8.5600 | 8.5963 | -2.204% | 34,249 | +5.293% |
| 2026-09-28 | 9.0800 | 9.1300 | 8.7600 | 8.7900 | -8.146% | 32,121 | +2.973% |
| 2026-09-25 | 9.8700 | 9.8700 | 9.5300 | 9.5695 | -3.163% | 19,244 | -5.415% |
| 2026-09-24 | 10.0000 | 10.0500 | 9.6900 | 9.8821 | -1.957% | 21,674 | -8.407% |
| 2026-09-23 | 10.2100 | 10.2100 | 10.0794 | 10.0794 | -1.180% | 24,062 | -10.200% |
| 2026-09-22 | 10.5900 | 10.5900 | 10.1600 | 10.1998 | -1.810% | 25,005 | -11.260% |
| 2026-09-21 | 10.4000 | 10.4250 | 10.1300 | 10.3878 | +5.567% | 18,275 | -12.866% |
| 2026-09-18 | 9.8500 | 9.9296 | 9.6300 | 9.8400 | -1.778% | 21,204 | -8.015% |
| 2026-09-17 | 10.1402 | 10.1402 | 9.9900 | 10.0181 | -0.712% | 5,516 | -9.651% |
| 2026-09-16 | 10.8900 | 10.8900 | 10.0400 | 10.0899 | -4.344% | 22,701 | -10.293% |
| 2026-09-15 | 10.5900 | 10.6600 | 10.5350 | 10.5481 | -1.740% | 8,740 | -14.190% |
| 2026-09-14 | 10.0900 | 10.7400 | 10.0600 | 10.7349 | +9.989% | 22,824 | -15.683% |
| 2026-09-11 | 9.7600 | 9.8500 | 9.7000 | 9.7600 | +0.960% | 23,854 | -7.261% |
| 2026-09-10 | 9.7900 | 9.7999 | 9.6000 | 9.6672 | -1.656% | 9,566 | -6.371% |
| 2026-09-09 | 9.7500 | 9.9100 | 9.6702 | 9.8300 | -0.201% | 12,836 | -7.922% |
| 2026-09-08 | 9.7900 | 10.0032 | 9.6400 | 9.8498 | +2.282% | 39,539 | -8.107% |
| 2026-09-04 | 9.4200 | 9.6300 | 9.4100 | 9.6300 | +3.679% | 10,049 | -6.009% |
| 2026-09-03 | 9.5000 | 9.6400 | 9.2883 | 9.2883 | -1.266% | 5,180 | -2.552% |
| 2026-09-02 | 9.3350 | 9.4074 | 9.1800 | 9.4074 | +0.506% | 9,136 | -3.785% |
| 2026-09-01 | 9.3900 | 9.3900 | 9.2850 | 9.3600 | -1.162% | 10,397 | -3.298% |
| 2026-08-31 | 9.0400 | 9.5000 | 9.0400 | 9.4700 | +4.699% | 17,167 | -4.421% |
| 2026-08-28 | 9.0400 | 9.1050 | 8.9300 | 9.0450 | +1.397% | 13,478 | +0.070% |
| 2026-08-27 | 8.7400 | 8.9650 | 8.7400 | 8.9204 | +0.233% | 6,896 | +1.467% |
| 2026-08-26 | 9.0800 | 9.1600 | 8.8850 | 8.8997 | -3.143% | 17,123 | +1.703% |
| 2026-08-25 | 9.1800 | 9.2600 | 9.0500 | 9.1885 | +1.068% | 11,412 | -1.493% |
| 2026-08-24 | 9.5000 | 9.5000 | 9.0900 | 9.0914 | +0.297% | 10,237 | -0.441% |
| 2026-08-21 | 9.0300 | 9.1303 | 8.9900 | 9.0645 | +0.558% | 15,287 | -0.146% |
| 2026-08-20 | 8.8700 | 9.0500 | 8.8200 | 9.0142 | -1.718% | 9,173 | +0.412% |
| 2026-08-19 | 9.0400 | 9.3800 | 9.0300 | 9.1718 | +2.421% | 18,976 | -1.314% |
| 2026-08-18 | 9.0550 | 9.0900 | 8.9550 | 8.9550 | -0.403% | 3,688 | +1.075% |
| 2026-08-17 | 9.0000 | 9.1100 | 8.9000 | 8.9912 | -0.732% | 12,517 | +0.668% |
| 2026-08-14 | 9.1000 | 9.2300 | 9.0400 | 9.0575 | +0.194% | 18,660 | -0.068% |
| 2026-08-13 | 8.7700 | 9.0900 | 8.7200 | 9.0400 | +2.972% | 11,722 | +0.125% |
| 2026-08-12 | 8.9399 | 8.9399 | 8.6800 | 8.7791 | -1.247% | 14,133 | +3.101% |
| 2026-08-11 | 8.8950 | 9.0500 | 8.8800 | 8.8900 | -1.618% | 9,130 | +1.814% |
| 2026-08-10 | 9.4500 | 9.4700 | 9.0362 | 9.0362 | -0.290% | 11,959 | +0.167% |
| 2026-08-07 | 8.9500 | 9.1100 | 8.9200 | 9.0625 | +2.194% | 55,444 | -0.124% |
| 2026-08-06 | 8.8500 | 8.9600 | 8.8500 | 8.8679 | -1.129% | 11,565 | +2.068% |
| 2026-08-05 | 9.1700 | 9.1700 | 8.8550 | 8.9692 | -0.973% | 32,982 | +0.915% |
| 2026-08-04 | 9.0000 | 9.2000 | 9.0000 | 9.0573 | +0.898% | 11,988 | -0.066% |
| 2026-08-03 | 8.8100 | 9.2000 | 8.7900 | 8.9767 | +1.089% | 21,296 | +0.831% |
| 2026-07-31 | 9.7100 | 9.7100 | 8.4300 | 8.8800 | -24.815% | 80,122 | +1.929% |
| 2026-07-30 | 11.9000 | 12.1900 | 11.6200 | 11.8108 | -3.423% | 20,130 | -23.364% |
| 2026-07-29 | 12.1100 | 12.2300 | 11.9700 | 12.2294 | +0.812% | 4,935 | -25.987% |
| 2026-07-28 | 11.8201 | 12.2100 | 11.7650 | 12.1309 | +1.850% | 11,931 | -25.386% |
| 2026-07-27 | 11.9000 | 11.9106 | 11.3900 | 11.9106 | +1.367% | 7,066 | -24.006% |
| 2026-07-24 | 11.8400 | 11.9200 | 11.7000 | 11.7500 | -0.339% | 6,239 | -22.968% |
| 2026-07-23 | 12.0300 | 12.0600 | 11.6818 | 11.7900 | -5.377% | 12,373 | -23.229% |
| 2026-07-22 | 12.9800 | 12.9800 | 12.4500 | 12.4600 | -3.858% | 11,393 | -27.357% |
| 2026-07-21 | 13.1600 | 13.1699 | 12.9600 | 12.9600 | -1.355% | 23,784 | -30.160% |
| 2026-07-20 | 12.8600 | 13.4900 | 12.8600 | 13.1380 | +3.043% | 16,189 | -31.106% |
| 2026-07-17 | 12.9400 | 13.0181 | 12.6500 | 12.7500 | -4.140% | 5,753 | -29.009% |
| 2026-07-16 | 13.7800 | 13.8900 | 13.3007 | 13.3007 | -6.201% | 13,069 | -31.949% |
| 2026-07-15 | 14.0050 | 14.1800 | 13.8600 | 14.1800 | +3.951% | 11,370 | -36.169% |
| 2026-07-14 | 13.7800 | 13.7800 | 13.5600 | 13.6411 | -0.830% | 12,960 | -33.647% |
| 2026-07-13 | 13.9300 | 14.2000 | 13.7000 | 13.7552 | -0.469% | 17,091 | -34.197% |
| 2026-07-10 | 14.1600 | 14.1600 | 13.5500 | 13.8200 | -1.543% | 29,421 | -34.506% |
| 2026-07-09 | 13.5700 | 14.0500 | 13.5200 | 14.0366 | -0.095% | 39,285 | -35.516% |
| 2026-07-08 | 14.0700 | 14.0700 | 13.6700 | 14.0500 | -1.780% | 28,933 | -35.578% |
| 2026-07-07 | 14.4700 | 14.4700 | 14.2500 | 14.3046 | +0.172% | 4,108 | -36.725% |
| 2026-07-06 | 13.8000 | 14.4150 | 13.8000 | 14.2800 | +2.747% | 5,987 | -36.616% |
| 2026-07-02 | 13.8200 | 14.0700 | 13.6400 | 13.8982 | -5.583% | 18,890 | -34.874% |
| 2026-07-01 | 14.1200 | 14.7800 | 14.1200 | 14.7200 | +6.620% | 12,003 | -38.510% |
| 2026-06-30 | 13.9100 | 14.1000 | 13.8000 | 13.8061 | -0.765% | 8,368 | -34.440% |
| 2026-06-29 | 13.0800 | 14.0150 | 13.0800 | 13.9125 | +11.747% | 5,962 | -34.941% |
| 2026-06-26 | 12.1100 | 12.5150 | 11.9800 | 12.4500 | +1.201% | 5,873 | -27.299% |
| 2026-06-25 | 12.3600 | 12.3600 | 12.0300 | 12.3023 | -4.633% | 5,639 | -26.426% |
| 2026-06-24 | 13.0686 | 13.2297 | 12.9000 | 12.9000 | +1.686% | 6,545 | -29.835% |
| 2026-06-23 | 12.4500 | 13.1400 | 12.4500 | 12.6861 | +0.365% | 15,075 | -28.652% |
| 2026-06-22 | 12.7400 | 13.1100 | 12.4450 | 12.6400 | -6.853% | 7,300 | -28.392% |
| 2026-06-18 | 13.0000 | 13.8400 | 12.8800 | 13.5700 | +4.707% | 18,002 | -33.299% |
| 2026-06-17 | 13.0700 | 13.4900 | 12.9600 | 12.9600 | -2.536% | 18,040 | -30.160% |
| 2026-06-16 | 12.4100 | 13.2972 | 12.4100 | 13.2972 | +7.170% | 2,907 | -31.931% |
| 2026-06-15 | 12.1100 | 12.4076 | 12.0300 | 12.4076 | +4.519% | 5,399 | -27.050% |
| 2026-06-12 | 11.7500 | 11.9500 | 11.7150 | 11.8711 | +0.183% | 5,933 | -23.753% |
| 2026-06-11 | 11.3200 | 11.8494 | 11.3200 | 11.8494 | +1.974% | 1,261 | -23.614% |
| 2026-06-10 | 11.6750 | 11.9299 | 11.6200 | 11.6200 | -2.595% | 6,677 | -22.106% |
| 2026-06-09 | 11.7500 | 12.1600 | 11.7500 | 11.9296 | +1.025% | 1,647 | -24.127% |
| 2026-06-08 | 11.7000 | 11.8300 | 11.4600 | 11.8086 | +0.787% | 9,850 | -23.350% |
| 2026-06-05 | 12.1100 | 12.1100 | 11.5700 | 11.7164 | -3.151% | 5,600 | -22.747% |
| 2026-06-04 | 12.3500 | 12.4500 | 12.0976 | 12.0976 | -2.111% | 5,820 | -25.181% |
| 2026-06-03 | 12.5300 | 12.5300 | 12.1200 | 12.3585 | -1.826% | 9,718 | -26.761% |
| 2026-06-02 | 13.2000 | 13.2000 | 12.5400 | 12.5884 | -4.098% | 4,838 | -28.098% |
| 2026-06-01 | 13.3100 | 13.3100 | 12.8850 | 13.1263 | -0.441% | 12,474 | -31.045% |
| 2026-05-29 | 13.0900 | 13.3200 | 12.9500 | 13.1844 | +1.730% | 10,177 | -31.348% |
| 2026-05-28 | 12.6488 | 13.0300 | 12.6300 | 12.9602 | -0.229% | 35,406 | -30.161% |
| 2026-05-27 | 12.8700 | 13.2499 | 12.8700 | 12.9900 | -1.459% | 10,645 | -30.321% |
| 2026-05-26 | 13.7800 | 13.7800 | 12.9850 | 13.1823 | -4.020% | 14,253 | -31.337% |
| 2026-05-22 | 13.6400 | 13.8000 | 13.5000 | 13.7344 | +1.779% | 9,933 | -34.098% |
| 2026-05-21 | 13.6450 | 13.6450 | 13.4700 | 13.4944 | -1.256% | 4,128 | -32.926% |
| 2026-05-20 | 13.5500 | 13.7300 | 13.4100 | 13.6661 | +2.020% | 11,991 | -33.768% |
| 2026-05-19 | 13.7400 | 13.7400 | 13.3955 | 13.3955 | -4.103% | 2,645 | -32.430% |
| 2026-05-18 | 12.9900 | 14.1000 | 12.9900 | 13.9686 | +6.906% | 23,953 | -35.203% |
| 2026-05-15 | 13.0700 | 13.0700 | 12.9200 | 13.0662 | -1.252% | 2,798 | -30.727% |
| 2026-05-14 | 12.7700 | 13.2319 | 12.7700 | 13.2319 | +1.986% | 1,378 | -31.595% |
| 2026-05-13 | 12.7100 | 12.9742 | 12.5000 | 12.9742 | +0.919% | 5,174 | -30.236% |
| 2026-05-12 | 12.7700 | 13.3449 | 12.6600 | 12.8561 | +0.660% | 34,123 | -29.595% |
| 2026-05-11 | 12.7500 | 13.0250 | 12.7500 | 12.7718 | -0.978% | 5,435 | -29.131% |
| 2026-05-08 | 13.6300 | 13.6300 | 12.8301 | 12.8980 | -5.451% | 9,210 | -29.824% |
| 2026-05-07 | 13.5800 | 13.8900 | 13.5800 | 13.6416 | +0.899% | 2,699 | -33.649% |
| 2026-05-06 | 13.5400 | 13.6350 | 13.5037 | 13.5200 | -0.439% | 3,114 | -33.053% |
| 2026-05-05 | 14.2600 | 14.2600 | 13.5600 | 13.5796 | -4.747% | 19,965 | -33.346% |
| 2026-05-04 | 13.7400 | 14.3299 | 13.7400 | 14.2563 | +3.833% | 7,757 | -36.510% |
| 2026-05-01 | 13.1600 | 14.2900 | 12.5500 | 13.7300 | -15.462% | 21,068 | -34.076% |
| 2026-04-30 | 16.3900 | 16.3900 | 16.2412 | 16.2412 | -3.042% | 2,123 | -44.270% |
| 2026-04-29 | 16.4800 | 16.7508 | 16.3809 | 16.7508 | +0.588% | 550 | -45.965% |
| 2026-04-28 | 16.9100 | 16.9100 | 16.6528 | 16.6528 | -2.153% | 828 | -45.647% |
| 2026-04-27 | 16.4800 | 17.1100 | 16.4800 | 17.0193 | +2.169% | 4,402 | -46.817% |
| 2026-04-24 | 16.0600 | 16.6580 | 15.8600 | 16.6580 | +0.661% | 2,378 | -45.664% |
| 2026-04-23 | 17.0900 | 17.0900 | 16.1500 | 16.5486 | -7.311% | 3,177 | -45.305% |
| 2026-04-22 | 18.4700 | 18.4700 | 17.8539 | 17.8539 | -1.693% | 1,222 | -49.304% |
| 2026-04-21 | 18.4017 | 18.8600 | 18.1613 | 18.1613 | -1.243% | 10,684 | -50.162% |
| 2026-04-20 | 17.8900 | 18.4300 | 17.7900 | 18.3898 | +2.155% | 9,063 | -50.781% |
| 2026-04-17 | 18.3900 | 18.4300 | 18.0018 | 18.0018 | -0.788% | 5,106 | -49.720% |
| 2026-04-16 | 18.1200 | 18.4000 | 18.1100 | 18.1448 | -0.129% | 2,405 | -50.116% |
| 2026-04-15 | 18.0500 | 18.3400 | 18.0500 | 18.1683 | +1.555% | 4,730 | -50.181% |
| 2026-04-14 | 17.7900 | 17.9400 | 17.6500 | 17.8901 | +0.923% | 4,485 | -49.406% |
| 2026-04-13 | 17.3200 | 17.9700 | 17.3200 | 17.7265 | +2.882% | 4,625 | -48.939% |
| 2026-04-10 | 17.3100 | 17.3100 | 16.5784 | 17.2299 | +0.677% | 9,310 | -47.467% |
| 2026-04-09 | 16.9000 | 17.1141 | 16.6700 | 17.1141 | -1.075% | 5,763 | -47.112% |
| 2026-04-08 | 18.4400 | 18.4400 | 17.3000 | 17.3000 | -3.370% | 2,482 | -47.680% |
| 2026-04-07 | 17.5700 | 17.9034 | 17.5700 | 17.9034 | +0.536% | 4,481 | -49.444% |
| 2026-04-06 | 17.8301 | 17.8500 | 17.7940 | 17.8080 | -2.979% | 1,053 | -49.173% |
| 2026-04-02 | 18.3100 | 18.4200 | 18.3100 | 18.3548 | +0.292% | 27,783 | -50.687% |
| 2026-04-01 | 18.4150 | 18.4700 | 18.3014 | 18.3014 | +0.779% | 1,684 | -50.543% |
| 2026-03-31 | 17.9793 | 18.2099 | 17.9793 | 18.1600 | +7.711% | 1,565 | -50.158% |
| 2026-03-30 | 17.0400 | 17.0900 | 16.7100 | 16.8600 | -1.030% | 5,466 | -46.315% |
| 2026-03-27 | 17.0000 | 17.0354 | 17.0000 | 17.0354 | -4.026% | 1,978 | -46.868% |
| 2026-03-26 | 18.2300 | 18.2400 | 17.7500 | 17.7500 | -5.298% | 2,677 | -49.007% |
| 2026-03-25 | 18.8500 | 19.0000 | 18.4750 | 18.7431 | +2.373% | 11,965 | -51.709% |
| 2026-03-24 | 18.9000 | 18.9000 | 18.2750 | 18.3087 | -2.923% | 422,853 | -50.563% |
| 2026-03-23 | 18.8500 | 19.1400 | 18.4500 | 18.8600 | +0.640% | 492,323 | -52.008% |
| 2026-03-20 | 18.5400 | 18.7800 | 18.1700 | 18.7400 | -0.915% | 5,377 | -51.701% |
| 2026-03-19 | 18.7600 | 19.0500 | 18.5980 | 18.9130 | -2.258% | 3,496 | -52.142% |
| 2026-03-18 | 19.5200 | 19.5335 | 19.3411 | 19.3500 | +1.682% | 7,250 | -53.223% |
| 2026-03-17 | 19.7200 | 19.7200 | 18.9200 | 19.0300 | -2.510% | 570,488 | -52.437% |
| 2026-03-16 | 19.4101 | 19.5200 | 19.0200 | 19.5200 | +4.871% | 2,887 | -53.631% |
| 2026-03-13 | 18.5900 | 19.0200 | 18.5900 | 18.6134 | +0.342% | 1,241 | -51.372% |
| 2026-03-12 | 19.4000 | 19.6700 | 18.5500 | 18.5500 | -7.721% | 5,173 | -51.206% |
| 2026-03-11 | 20.0200 | 20.1020 | 19.6300 | 20.1020 | +2.408% | 9,138 | -54.973% |
| 2026-03-10 | 21.0600 | 21.0600 | 19.6200 | 19.6293 | -5.358% | 24,192 | -53.889% |
| 2026-03-09 | 20.8100 | 20.8900 | 20.6400 | 20.7406 | -0.843% | 6,109 | -56.360% |
| 2026-03-06 | 21.1000 | 21.2500 | 20.9170 | 20.9170 | -3.807% | 2,482 | -56.728% |
| 2026-03-05 | 22.1100 | 22.1100 | 21.4100 | 21.7448 | -2.882% | 22,744 | -58.375% |
| 2026-03-04 | 22.3700 | 22.7500 | 22.3700 | 22.3900 | +0.319% | 7,850 | -59.574% |
| 2026-03-03 | 21.2300 | 22.3188 | 21.2300 | 22.3188 | -0.560% | 1,325 | -59.445% |
| 2026-03-02 | 22.4100 | 22.4446 | 22.1850 | 22.4446 | -1.342% | 3,814 | -59.673% |
| 2026-02-27 | 22.7300 | 23.0000 | 22.6500 | 22.7500 | -3.021% | 44,725 | -60.214% |
| 2026-02-26 | 22.7700 | 23.4588 | 22.7700 | 23.4588 | +1.994% | 4,579 | -61.416% |
| 2026-02-25 | 22.5300 | 23.0002 | 22.5300 | 23.0002 | +1.794% | 5,199 | -60.647% |
| 2026-02-24 | 21.9700 | 22.5949 | 21.9700 | 22.5949 | +4.654% | 1,130 | -59.941% |
| 2026-02-23 | 21.0000 | 21.5900 | 21.0000 | 21.5900 | +0.791% | 56,661 | -58.076% |
| 2026-02-20 | 21.8600 | 21.8600 | 20.9450 | 21.4206 | -3.092% | 6,213 | -57.745% |
| 2026-02-19 | 21.7200 | 22.3000 | 21.7200 | 22.1040 | +0.407% | 1,785 | -59.051% |
| 2026-02-18 | 22.5400 | 22.5500 | 21.9400 | 22.0143 | +0.758% | 6,054 | -58.884% |
| 2026-02-17 | 22.1200 | 22.1999 | 21.8400 | 21.8487 | +0.086% | 3,827 | -58.573% |
| 2026-02-13 | 21.8100 | 21.9500 | 21.7450 | 21.8300 | +0.092% | 3,590 | -58.537% |
| 2026-02-12 | 22.7800 | 22.7800 | 21.3800 | 21.8100 | -7.154% | 6,757 | -58.499% |
| 2026-02-11 | 24.2800 | 24.2800 | 23.2500 | 23.4904 | -2.735% | 6,871 | -61.468% |
| 2026-02-10 | 24.2800 | 24.3500 | 24.1510 | 24.1510 | -1.829% | 3,428 | -62.522% |
| 2026-02-09 | 23.5200 | 24.7400 | 23.4600 | 24.6009 | +7.473% | 6,373 | -63.207% |
| 2026-02-06 | 22.9100 | 23.2900 | 21.1300 | 22.8904 | +10.319% | 21,491 | -60.458% |
| 2026-02-05 | 21.7300 | 21.7300 | 20.7492 | 20.7492 | -4.906% | 6,704 | -56.378% |
| 2026-02-04 | 21.9500 | 22.0800 | 21.6900 | 21.8197 | -2.500% | 6,991 | -58.518% |
| 2026-02-03 | 22.1452 | 22.3791 | 22.0400 | 22.3791 | -2.853% | 1,443 | -59.555% |
| 2026-02-02 | 23.2765 | 23.3500 | 23.0364 | 23.0364 | +2.020% | 2,314 | -60.709% |
| 2026-01-30 | 25.4200 | 25.4201 | 22.2200 | 22.5803 | -11.941% | 8,831 | -59.915% |
| 2026-01-29 | 25.5000 | 25.6422 | 24.8600 | 25.6422 | -0.263% | 1,853 | -64.702% |
| 2026-01-28 | 25.4001 | 25.9210 | 25.3500 | 25.7097 | +3.587% | 2,343 | -64.794% |
| 2026-01-27 | 24.9600 | 25.2199 | 24.8195 | 24.8195 | -1.845% | 1,151 | -63.531% |
| 2026-01-26 | 24.8800 | 25.3250 | 24.4300 | 25.2859 | -0.013% | 2,588 | -64.204% |
| 2026-01-23 | 25.3600 | 25.3600 | 25.1400 | 25.2893 | -0.558% | 5,775 | -64.209% |
| 2026-01-22 | 25.4800 | 25.6200 | 25.4311 | 25.4311 | -2.103% | 1,727 | -64.409% |
| 2026-01-21 | 27.2400 | 27.2400 | 25.9700 | 25.9774 | -4.178% | 4,160 | -65.157% |
| 2026-01-20 | 28.7200 | 28.7200 | 27.0500 | 27.1100 | -8.615% | 8,180 | -66.613% |
| 2026-01-16 | 29.2400 | 30.4400 | 29.2300 | 29.6656 | +2.225% | 4,673 | -69.489% |
| 2026-01-15 | 28.6900 | 29.8445 | 28.6900 | 29.0200 | +1.558% | 7,115 | -68.810% |
| 2026-01-14 | 29.6200 | 29.7300 | 28.5747 | 28.5747 | -2.234% | 4,708 | -68.324% |
| 2026-01-13 | 28.2500 | 29.2276 | 28.2500 | 29.2276 | +7.851% | 1,103 | -69.032% |
| 2026-01-12 | 25.9800 | 27.1001 | 25.9800 | 27.1001 | +3.601% | 3,099 | -66.600% |
| 2026-01-09 | 26.3700 | 26.3700 | 25.9100 | 26.1582 | -0.814% | 1,278 | -65.398% |
| 2026-01-08 | 26.2900 | 26.3730 | 25.6352 | 26.3730 | -4.376% | 11,300 | -65.680% |
| 2026-01-07 | 27.4500 | 27.7000 | 27.2500 | 27.5800 | +0.657% | 6,946 | -67.182% |
| 2026-01-06 | 27.4400 | 27.6100 | 27.1300 | 27.4000 | -4.795% | 8,751 | -66.966% |
| 2026-01-05 | 29.1500 | 29.1500 | 28.5300 | 28.7800 | -0.466% | 3,281 | -68.550% |
| 2026-01-02 | 28.6800 | 28.9148 | 28.2630 | 28.9148 | -0.937% | 4,271 | -68.697% |
| 2025-12-31 | 29.1900 | 29.2800 | 29.1500 | 29.1884 | -0.706% | 1,659 | -68.990% |
| 2025-12-30 | 29.3900 | 29.5900 | 29.2715 | 29.3960 | +0.483% | 11,393 | -69.209% |
| 2025-12-29 | 29.3000 | 29.3000 | 29.1000 | 29.2547 | -0.494% | 7,055 | -69.060% |
| 2025-12-26 | 29.1000 | 29.3998 | 29.0301 | 29.3998 | -0.676% | 5,634 | -69.213% |
| 2025-12-24 | 29.4000 | 29.6900 | 29.3100 | 29.6000 | +0.680% | 3,730 | -69.421% |
| 2025-12-23 | 29.7800 | 29.7800 | 29.4000 | 29.4000 | -1.010% | 2,514 | -69.213% |
| 2025-12-22 | 29.4280 | 29.8200 | 29.4280 | 29.7000 | +0.842% | 70,074 | -69.524% |
| 2025-12-19 | 29.8400 | 30.0000 | 29.3750 | 29.4520 | -2.102% | 6,602 | -69.268% |
| 2025-12-18 | 30.7000 | 30.9100 | 29.9900 | 30.0845 | -3.288% | 2,203 | -69.914% |
| 2025-12-17 | 31.7600 | 31.7600 | 31.1072 | 31.1072 | -2.485% | 1,555 | -70.903% |
| 2025-12-16 | 31.2100 | 31.9000 | 31.2100 | 31.9000 | +1.422% | 12,669 | -71.626% |
| 2025-12-15 | 31.9100 | 31.9100 | 31.1744 | 31.4526 | -1.039% | 1,769 | -71.222% |
| 2025-12-12 | 32.7000 | 32.7000 | 31.7829 | 31.7829 | -5.650% | 5,792 | -71.521% |
| 2025-12-11 | 33.5380 | 34.0700 | 33.4780 | 33.6863 | -1.213% | 4,049 | -73.131% |
| 2025-12-10 | 34.8835 | 34.8835 | 34.1000 | 34.1000 | -2.879% | 5,675 | -73.457% |
| 2025-12-09 | 34.8000 | 35.1107 | 34.6300 | 35.1107 | +0.942% | 2,983 | -74.221% |
| 2025-12-08 | 34.4999 | 34.7832 | 34.1600 | 34.7832 | +0.821% | 4,981 | -73.978% |
| 2025-12-05 | 34.0600 | 34.5800 | 34.0000 | 34.5000 | +0.520% | 3,019 | -73.764% |
| 2025-12-04 | 33.2100 | 34.3642 | 33.1450 | 34.3216 | +0.723% | 12,203 | -73.628% |
| 2025-12-03 | 34.0065 | 34.4850 | 33.8700 | 34.0751 | -1.232% | 6,429 | -73.437% |
| 2025-12-02 | 34.6500 | 34.7590 | 34.5003 | 34.5003 | +0.234% | 1,080 | -73.765% |
| 2025-12-01 | 33.6000 | 34.4199 | 33.6000 | 34.4199 | -0.935% | 2,337 | -73.703% |
| 2025-11-28 | 34.6148 | 34.7446 | 34.4300 | 34.7446 | +0.928% | 2,015 | -73.949% |
| 2025-11-26 | 34.6799 | 34.7947 | 34.4001 | 34.4252 | +1.612% | 2,505 | -73.707% |
| 2025-11-25 | 33.3600 | 33.8791 | 33.3600 | 33.8791 | +0.116% | 2,426 | -73.284% |
| 2025-11-24 | 35.2900 | 35.2900 | 33.3400 | 33.8400 | +2.237% | 116,539 | -73.253% |
| 2025-11-21 | 34.3000 | 34.3000 | 32.7600 | 33.0995 | -2.159% | 4,883 | -72.654% |
| 2025-11-20 | 35.2930 | 35.2930 | 33.8300 | 33.8300 | -6.884% | 2,572 | -73.245% |
| 2025-11-19 | 35.6459 | 36.3650 | 35.5000 | 36.3311 | -3.875% | 7,166 | -75.087% |
| 2025-11-18 | 37.0987 | 37.8100 | 37.0987 | 37.7958 | +0.884% | 1,922 | -76.052% |
| 2025-11-17 | 37.8200 | 37.9510 | 37.1500 | 37.4647 | -0.731% | 2,861 | -75.840% |
| 2025-11-14 | 37.4985 | 38.0400 | 37.4985 | 37.7406 | +1.134% | 4,722 | -76.017% |
| 2025-11-13 | 37.6500 | 37.6500 | 36.7735 | 37.3173 | -3.803% | 3,182 | -75.745% |
| 2025-11-12 | 38.8115 | 38.9950 | 38.5200 | 38.7925 | -0.279% | 1,678 | -76.667% |
| 2025-11-11 | 38.8400 | 38.9800 | 38.6320 | 38.9012 | -0.392% | 3,097 | -76.733% |
| 2025-11-10 | 39.6200 | 39.6200 | 39.0544 | 39.0544 | -1.053% | 2,589 | -76.824% |
| 2025-11-07 | 37.6300 | 39.4699 | 37.6300 | 39.4699 | +4.778% | 6,105 | -77.068% |
| 2025-11-06 | 37.2800 | 38.1800 | 37.2700 | 37.6700 | -1.645% | 4,733 | -75.972% |
| 2025-11-05 | 38.6150 | 38.7770 | 38.3000 | 38.3000 | -1.442% | 3,526 | -76.367% |
| 2025-11-04 | 38.4845 | 39.2200 | 38.3800 | 38.8603 | -3.059% | 5,668 | -76.708% |
| 2025-11-03 | 41.3800 | 41.6800 | 39.6200 | 40.0864 | -4.807% | 9,846 | -77.421% |
| 2025-10-31 | 43.6000 | 43.8700 | 41.8251 | 42.1108 | +0.288% | 3,836 | -78.506% |
| 2025-10-30 | 46.0500 | 46.0500 | 41.6300 | 41.9900 | -14.113% | 21,468 | -78.444% |
| 2025-10-29 | 48.0000 | 49.0700 | 47.8700 | 48.8896 | +1.431% | 8,170 | -81.486% |
| 2025-10-28 | 48.3600 | 48.8500 | 48.0800 | 48.2000 | +2.013% | 8,388 | -81.221% |
| 2025-10-27 | 47.4400 | 47.9750 | 47.2488 | 47.2488 | +0.526% | 3,937 | -80.843% |
| 2025-10-24 | 48.2650 | 48.2650 | 47.0015 | 47.0015 | -1.216% | 12,187 | -80.743% |
| 2025-10-23 | 47.0200 | 47.7041 | 46.9200 | 47.5800 | -0.350% | 8,069 | -80.977% |
| 2025-10-22 | 49.2900 | 49.3446 | 47.1000 | 47.7473 | -3.293% | 12,615 | -81.043% |
| 2025-10-21 | 50.2600 | 50.2600 | 48.7400 | 49.3733 | -0.956% | 5,661 | -81.668% |
| 2025-10-20 | 49.7100 | 50.0500 | 48.8200 | 49.8500 | +1.097% | 28,226 | -81.843% |
| 2025-10-17 | 49.0500 | 49.6950 | 49.0500 | 49.3092 | -0.861% | 4,415 | -81.644% |
| 2025-10-16 | 50.7400 | 50.7400 | 49.3300 | 49.7375 | -4.262% | 5,302 | -81.802% |
| 2025-10-15 | 51.5000 | 52.9100 | 51.5000 | 51.9518 | +2.799% | 14,833 | -82.578% |
| 2025-10-14 | 49.3832 | 51.6700 | 49.3832 | 50.5375 | +2.983% | 9,461 | -82.090% |
| 2025-10-13 | 49.4500 | 49.4500 | 48.4032 | 49.0736 | +0.980% | 3,916 | -81.556% |
| 2025-10-10 | 49.0250 | 49.3000 | 48.5500 | 48.5973 | +0.483% | 7,762 | -81.375% |
| 2025-10-09 | 48.0750 | 48.5428 | 47.9600 | 48.3636 | +0.789% | 6,248 | -81.285% |
| 2025-10-08 | 47.1700 | 48.8900 | 47.1700 | 47.9850 | +0.864% | 20,324 | -81.137% |
| 2025-10-07 | 47.5000 | 47.6200 | 47.0000 | 47.5740 | -1.239% | 14,615 | -80.974% |
| 2025-10-06 | 47.0000 | 48.1709 | 46.8100 | 48.1709 | +2.202% | 18,732 | -81.210% |
| 2025-10-03 | 47.3300 | 48.9237 | 46.0500 | 47.1329 | -6.926% | 45,672 | -80.796% |
| 2025-10-02 | 50.9200 | 51.5000 | 50.2300 | 50.6403 | -6.367% | 21,159 | -82.126% |
| 2025-10-01 | 56.2700 | 56.2700 | 54.0000 | 54.0837 | -2.091% | 113,832 | -83.264% |
| 2025-09-30 | 54.4400 | 55.3600 | 53.5050 | 55.2390 | -1.710% | 6,179 | -83.614% |
| 2025-09-29 | 56.2600 | 56.7200 | 55.3900 | 56.2000 | +3.389% | 10,235 | -83.894% |
| 2025-09-26 | 53.4000 | 54.3579 | 52.9550 | 54.3579 | +2.513% | 8,494 | -83.349% |
| 2025-09-25 | 52.3000 | 53.4115 | 52.1218 | 53.0254 | -0.377% | 2,456 | -82.930% |
| 2025-09-24 | 53.7819 | 53.7819 | 53.2260 | 53.2260 | -0.589% | 617 | -82.995% |
| 2025-09-23 | 56.8300 | 56.8300 | 53.5412 | 53.5412 | -2.723% | 3,222 | -83.095% |
| 2025-09-22 | 54.2800 | 55.2700 | 54.2800 | 55.0400 | +1.293% | 590,179 | -83.555% |
| 2025-09-19 | 54.8654 | 54.9300 | 54.3375 | 54.3375 | +0.174% | 910 | -83.342% |
| 2025-09-18 | 54.1800 | 54.2431 | 54.1800 | 54.2431 | +0.242% | 481 | -83.313% |
| 2025-09-17 | 53.0400 | 54.1120 | 52.2100 | 54.1120 | -0.003% | 1,807 | -83.273% |
| 2025-09-16 | 54.0945 | 54.1951 | 54.0945 | 54.1137 | -0.587% | 2,078 | -83.274% |
| 2025-09-15 | 54.6554 | 55.0450 | 54.3600 | 54.4332 | +2.205% | 2,136 | -83.372% |
| 2025-09-12 | 53.2100 | 53.4092 | 53.2100 | 53.2591 | +0.132% | 1,041 | -83.005% |
| 2025-09-11 | 53.2200 | 53.6900 | 52.9600 | 53.1888 | +0.312% | 3,106 | -82.983% |
| 2025-09-10 | 52.5900 | 53.0232 | 52.5900 | 53.0232 | +0.668% | 2,765 | -82.930% |
| 2025-09-09 | 52.3800 | 52.6715 | 52.3800 | 52.6715 | +2.001% | 722 | -82.816% |
| 2025-09-08 | 51.9400 | 51.9400 | 51.1600 | 51.6381 | +0.657% | 10,250 | -82.472% |
| 2025-09-05 | 52.2100 | 52.2100 | 50.5900 | 51.3009 | -1.378% | 12,704 | -82.356% |
| 2025-09-04 | 53.5901 | 53.5901 | 51.3700 | 52.0177 | -5.765% | 13,172 | -82.600% |
| 2025-09-03 | 54.6100 | 55.2650 | 53.7900 | 55.2000 | +2.822% | 40,035 | -83.603% |
| 2025-09-02 | 51.2700 | 53.7700 | 50.5800 | 53.6848 | +2.590% | 3,222 | -83.140% |
| 2025-08-29 | 52.2200 | 52.3296 | 52.1265 | 52.3296 | -1.385% | 788 | -82.703% |
| 2025-08-28 | 52.9500 | 53.3400 | 52.9500 | 53.0644 | +2.298% | 1,308 | -82.943% |
| 2025-08-27 | 52.3015 | 52.3015 | 51.8095 | 51.8722 | -1.180% | 2,026 | -82.551% |
| 2025-08-26 | 52.4900 | 52.5200 | 52.3518 | 52.4917 | +0.181% | 1,849 | -82.757% |
| 2025-08-25 | 52.6813 | 52.6813 | 52.3970 | 52.3970 | +4.248% | 1,278 | -82.726% |
| 2025-08-22 | 49.4164 | 50.8200 | 49.4000 | 50.2621 | +2.301% | 2,807 | -81.992% |
| 2025-08-21 | 49.8400 | 49.8400 | 49.1318 | 49.1318 | -2.748% | 1,013 | -81.578% |
| 2025-08-20 | 49.8872 | 50.5200 | 49.6100 | 50.5200 | +0.871% | 2,325 | -82.084% |
| 2025-08-19 | 50.5400 | 50.5900 | 49.9800 | 50.0839 | -1.617% | 4,800 | -81.928% |
| 2025-08-18 | 49.1100 | 50.9069 | 48.0000 | 50.9069 | +2.164% | 4,672 | -82.220% |
| 2025-08-15 | 48.5800 | 49.8500 | 48.5650 | 49.8284 | -5.971% | 9,703 | -81.835% |
| 2025-08-14 | 53.4538 | 54.3400 | 52.9925 | 52.9925 | -1.209% | 1,074 | -82.920% |
| 2025-08-13 | 54.0000 | 54.0000 | 52.4250 | 53.6410 | -1.660% | 2,345 | -83.126% |
| 2025-08-12 | 54.6500 | 55.1600 | 54.5462 | 54.5462 | -0.536% | 3,838 | -83.406% |
| 2025-08-11 | 55.1200 | 55.1200 | 54.8401 | 54.8401 | +1.542% | 1,226 | -83.495% |
| 2025-08-08 | 54.4800 | 55.4300 | 54.0075 | 54.0075 | -0.705% | 1,559 | -83.241% |
| 2025-08-07 | 55.7600 | 55.9900 | 53.7792 | 54.3910 | -2.628% | 7,591 | -83.359% |
| 2025-08-06 | 54.5100 | 55.8591 | 54.4200 | 55.8591 | +5.003% | 4,395 | -83.796% |
| 2025-08-05 | 53.7462 | 54.2100 | 53.0602 | 53.1977 | -2.366% | 7,377 | -82.986% |
| 2025-08-04 | 51.0200 | 55.1000 | 51.0200 | 54.4870 | +4.055% | 7,228 | -83.388% |
| 2025-08-01 | 55.4500 | 55.4500 | 52.2100 | 52.3637 | -7.715% | 7,509 | -82.715% |
| 2025-07-31 | 58.4200 | 58.4200 | 56.4109 | 56.7412 | +9.806% | 5,742 | -84.048% |
| 2025-07-30 | 50.6600 | 51.6741 | 50.6600 | 51.6741 | +4.732% | 4,141 | -82.484% |
| 2025-07-29 | 50.3900 | 50.3900 | 49.1384 | 49.3394 | 0.000% | 4,810 | -81.655% |