RNTY
YieldMax Target 12 Real Estate Option Income ETF
stockNYSEETF
Market OpenOct 5, 2026 11:49:40 AM EDT
46.24USD+0.325%(+0.15)914
46.05Bid46.25Ask0.20SpreadRNTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.24 | 46.24 | 46.24 | 46.24 | +0.697% | 914 | 0.000% |
| 2026-10-02 | 46.20 | 46.20 | 45.92 | 45.92 | -0.076% | 1,057 | +0.697% |
| 2026-10-01 | 45.56 | 45.95 | 45.56 | 45.95 | -0.320% | 6,468 | +0.620% |
| 2026-09-30 | 46.39 | 46.39 | 46.10 | 46.10 | -0.744% | 1,316 | +0.299% |
| 2026-09-29 | 46.15 | 46.45 | 46.15 | 46.45 | +0.072% | 688 | -0.447% |
| 2026-09-28 | 46.26 | 46.45 | 46.26 | 46.41 | -0.142% | 1,223 | -0.376% |
| 2026-09-25 | 46.49 | 46.49 | 46.48 | 46.48 | +0.198% | 763 | -0.517% |
| 2026-09-24 | 46.53 | 46.66 | 46.39 | 46.39 | -0.345% | 1,208 | -0.321% |
| 2026-09-23 | 46.93 | 47.05 | 46.55 | 46.55 | -1.376% | 2,309 | -0.664% |
| 2026-09-22 | 47.22 | 47.22 | 47.04 | 47.20 | -0.030% | 9,516 | -2.031% |
| 2026-09-21 | 46.85 | 47.21 | 46.85 | 47.21 | +1.035% | 2,001 | -2.061% |
| 2026-09-18 | 46.80 | 46.92 | 46.73 | 46.73 | -0.694% | 590 | -1.047% |
| 2026-09-17 | 46.98 | 47.18 | 46.97 | 47.06 | +0.277% | 2,561 | -1.734% |
| 2026-09-16 | 47.35 | 47.57 | 46.85 | 46.93 | -0.790% | 1,629 | -1.462% |
| 2026-09-15 | 47.17 | 47.35 | 47.09 | 47.30 | +0.143% | 1,801 | -2.240% |
| 2026-09-14 | 47.45 | 47.45 | 47.01 | 47.23 | -0.470% | 4,869 | -2.100% |
| 2026-09-11 | 47.37 | 47.66 | 47.37 | 47.45 | +0.696% | 698 | -2.560% |
| 2026-09-10 | 47.13 | 47.13 | 47.13 | 47.13 | -0.919% | 410 | -1.882% |
| 2026-09-09 | 47.69 | 47.69 | 47.56 | 47.56 | -1.183% | 989 | -2.783% |
| 2026-09-08 | 48.00 | 48.25 | 48.00 | 48.13 | -0.145% | 1,883 | -3.934% |
| 2026-09-04 | 48.15 | 48.23 | 48.15 | 48.20 | -0.003% | 800 | -4.073% |
| 2026-09-03 | 48.34 | 48.34 | 48.20 | 48.20 | +0.715% | 1,060 | -4.076% |
| 2026-09-02 | 47.95 | 48.08 | 47.62 | 47.86 | -1.325% | 5,590 | -3.390% |
| 2026-09-01 | 48.89 | 48.89 | 48.47 | 48.51 | -0.636% | 2,742 | -4.670% |
| 2026-08-31 | 48.80 | 48.90 | 48.64 | 48.82 | -0.602% | 1,964 | -5.277% |
| 2026-08-28 | 49.29 | 49.31 | 48.99 | 49.11 | -0.296% | 3,257 | -5.847% |
| 2026-08-27 | 49.44 | 49.44 | 49.26 | 49.26 | -0.990% | 1,227 | -6.126% |
| 2026-08-26 | 49.99 | 50.00 | 49.70 | 49.75 | -0.165% | 5,588 | -7.056% |
| 2026-08-25 | 49.77 | 49.83 | 49.77 | 49.83 | -0.034% | 507 | -7.209% |
| 2026-08-24 | 49.67 | 49.85 | 49.67 | 49.85 | +0.354% | 755 | -7.240% |
| 2026-08-21 | 49.75 | 49.75 | 49.54 | 49.67 | +0.043% | 1,655 | -6.911% |
| 2026-08-20 | 49.84 | 49.84 | 49.65 | 49.65 | +0.072% | 1,299 | -6.871% |
| 2026-08-19 | 49.62 | 49.62 | 49.55 | 49.62 | +0.562% | 1,220 | -6.804% |
| 2026-08-18 | 49.34 | 49.34 | 49.34 | 49.34 | -0.433% | 278 | -6.281% |
| 2026-08-17 | 49.90 | 49.90 | 49.44 | 49.55 | -0.691% | 3,754 | -6.687% |
| 2026-08-14 | 49.99 | 49.99 | 49.84 | 49.90 | +0.363% | 490 | -7.332% |
| 2026-08-13 | 49.79 | 49.79 | 49.67 | 49.72 | +1.267% | 1,052 | -6.995% |
| 2026-08-12 | 48.90 | 49.10 | 48.86 | 49.10 | +0.055% | 5,390 | -5.816% |
| 2026-08-11 | 49.15 | 49.15 | 49.07 | 49.07 | +0.112% | 777 | -5.764% |
| 2026-08-10 | 49.50 | 49.50 | 48.95 | 49.01 | -1.258% | 2,454 | -5.658% |
| 2026-08-07 | 49.20 | 49.85 | 49.20 | 49.64 | +0.473% | 3,306 | -6.845% |
| 2026-08-06 | 49.50 | 49.50 | 49.40 | 49.40 | -0.914% | 1,840 | -6.405% |
| 2026-08-05 | 49.78 | 49.86 | 49.44 | 49.86 | -1.039% | 4,157 | -7.260% |
| 2026-08-04 | 49.96 | 50.46 | 49.92 | 50.38 | +0.265% | 8,214 | -8.224% |
| 2026-08-03 | 49.80 | 50.27 | 49.80 | 50.25 | +0.498% | 3,152 | -7.981% |
| 2026-07-31 | 50.25 | 50.25 | 50.00 | 50.00 | -0.567% | 2,667 | -7.523% |
| 2026-07-30 | 50.31 | 50.38 | 50.02 | 50.29 | -0.669% | 5,985 | -8.047% |
| 2026-07-29 | 50.61 | 50.63 | 50.37 | 50.63 | +0.108% | 972 | -8.663% |
| 2026-07-28 | 50.54 | 50.91 | 50.54 | 50.57 | +0.481% | 3,857 | -8.565% |
| 2026-07-27 | 50.98 | 50.98 | 50.28 | 50.33 | -0.807% | 6,201 | -8.124% |
| 2026-07-24 | 50.60 | 50.85 | 50.55 | 50.74 | +1.477% | 2,463 | -8.866% |
| 2026-07-23 | 50.09 | 50.17 | 49.80 | 50.00 | +0.081% | 7,114 | -7.520% |
| 2026-07-22 | 50.24 | 50.25 | 49.77 | 49.96 | -0.005% | 11,477 | -7.445% |
| 2026-07-21 | 50.19 | 50.20 | 49.96 | 49.96 | -0.076% | 2,541 | -7.450% |
| 2026-07-20 | 49.89 | 50.00 | 49.89 | 50.00 | -0.462% | 852 | -7.520% |
| 2026-07-17 | 50.55 | 50.55 | 50.13 | 50.23 | -0.428% | 1,058 | -7.947% |
| 2026-07-16 | 50.19 | 50.45 | 50.19 | 50.45 | +1.107% | 2,546 | -8.341% |
| 2026-07-15 | 50.05 | 50.24 | 49.90 | 49.90 | -0.202% | 1,532 | -7.327% |
| 2026-07-14 | 49.97 | 50.00 | 49.97 | 50.00 | -0.207% | 461 | -7.514% |
| 2026-07-13 | 50.20 | 50.20 | 49.90 | 50.10 | +0.354% | 1,744 | -7.705% |
| 2026-07-10 | 50.30 | 50.30 | 49.53 | 49.92 | +0.551% | 722 | -7.378% |
| 2026-07-09 | 49.89 | 49.89 | 49.61 | 49.65 | +0.109% | 1,794 | -6.868% |
| 2026-07-08 | 50.42 | 50.42 | 49.60 | 49.60 | -2.220% | 1,641 | -6.767% |
| 2026-07-07 | 50.92 | 50.92 | 50.72 | 50.72 | +0.902% | 5,933 | -8.836% |
| 2026-07-06 | 50.89 | 50.89 | 50.27 | 50.27 | -0.564% | 840 | -8.014% |
| 2026-07-02 | 50.43 | 50.55 | 50.43 | 50.55 | +0.309% | 402 | -8.533% |
| 2026-07-01 | 50.54 | 50.54 | 50.40 | 50.40 | +0.107% | 1,137 | -8.251% |
| 2026-06-30 | 50.46 | 50.57 | 50.34 | 50.34 | -0.849% | 1,499 | -8.153% |
| 2026-06-29 | 51.38 | 51.38 | 50.49 | 50.78 | -0.430% | 5,226 | -8.933% |
| 2026-06-26 | 50.75 | 51.05 | 50.74 | 51.00 | +0.990% | 6,360 | -9.325% |
| 2026-06-25 | 50.50 | 50.50 | 50.50 | 50.50 | +0.297% | 701 | -8.427% |
| 2026-06-24 | 50.17 | 50.41 | 50.14 | 50.35 | +0.050% | 2,331 | -8.155% |
| 2026-06-23 | 50.00 | 50.34 | 50.00 | 50.32 | +1.016% | 1,132 | -8.109% |
| 2026-06-22 | 49.62 | 49.81 | 49.62 | 49.81 | +1.084% | 816 | -7.175% |
| 2026-06-18 | 49.53 | 49.76 | 49.28 | 49.28 | -0.313% | 6,197 | -6.169% |
| 2026-06-17 | 49.43 | 49.43 | 49.43 | 49.43 | -1.632% | 503 | -6.462% |
| 2026-06-16 | 50.30 | 50.30 | 50.25 | 50.25 | +0.122% | 656 | -7.989% |
| 2026-06-15 | 50.48 | 50.48 | 50.19 | 50.19 | -0.545% | 561 | -7.877% |
| 2026-06-12 | 50.35 | 50.77 | 50.35 | 50.47 | +0.536% | 754 | -8.379% |
| 2026-06-11 | 50.25 | 50.25 | 50.03 | 50.20 | -0.073% | 1,548 | -7.888% |
| 2026-06-10 | 50.30 | 50.36 | 50.24 | 50.24 | -0.183% | 863 | -7.955% |
| 2026-06-09 | 50.23 | 50.40 | 50.23 | 50.33 | +1.173% | 908 | -8.123% |
| 2026-06-08 | 50.17 | 50.17 | 49.74 | 49.74 | -0.899% | 516 | -7.046% |
| 2026-06-05 | 50.31 | 50.42 | 50.20 | 50.20 | +0.283% | 1,174 | -7.881% |
| 2026-06-04 | 49.45 | 50.05 | 49.45 | 50.05 | +1.459% | 4,216 | -7.621% |
| 2026-06-03 | 49.24 | 49.52 | 49.04 | 49.33 | -0.269% | 1,081 | -6.273% |
| 2026-06-02 | 49.40 | 49.49 | 49.34 | 49.47 | +0.239% | 902 | -6.525% |
| 2026-06-01 | 49.64 | 49.64 | 49.35 | 49.35 | -1.212% | 1,641 | -6.302% |
| 2026-05-29 | 50.19 | 50.19 | 49.96 | 49.96 | -0.714% | 537 | -7.438% |
| 2026-05-28 | 50.31 | 50.31 | 50.31 | 50.31 | +0.168% | 132 | -8.098% |
| 2026-05-27 | 50.51 | 50.51 | 50.23 | 50.23 | -0.347% | 578 | -7.943% |
| 2026-05-26 | 50.45 | 50.45 | 50.35 | 50.41 | -0.037% | 5,355 | -8.263% |
| 2026-05-22 | 50.07 | 50.42 | 50.07 | 50.42 | +0.241% | 2,572 | -8.297% |
| 2026-05-21 | 50.30 | 50.30 | 50.30 | 50.30 | +0.132% | 330 | -8.076% |
| 2026-05-20 | 50.11 | 50.24 | 50.02 | 50.24 | +1.132% | 1,049 | -7.955% |
| 2026-05-19 | 49.62 | 49.84 | 49.62 | 49.67 | +0.174% | 1,592 | -6.913% |
| 2026-05-18 | 49.26 | 49.94 | 49.26 | 49.59 | +0.788% | 1,917 | -6.750% |
| 2026-05-15 | 49.31 | 49.31 | 49.20 | 49.20 | -1.210% | 1,785 | -6.016% |
| 2026-05-14 | 49.72 | 49.80 | 49.72 | 49.80 | -0.476% | 370 | -7.153% |
| 2026-05-13 | 50.05 | 50.05 | 50.04 | 50.04 | -0.738% | 292 | -7.594% |
| 2026-05-12 | 50.41 | 50.41 | 50.41 | 50.41 | +0.022% | 100 | -8.276% |
| 2026-05-11 | 50.45 | 50.45 | 50.23 | 50.40 | +0.018% | 788 | -8.256% |
| 2026-05-08 | 50.44 | 50.54 | 50.39 | 50.39 | +0.277% | 993 | -8.240% |
| 2026-05-07 | 50.26 | 50.44 | 50.25 | 50.25 | -0.252% | 728 | -7.985% |
| 2026-05-06 | 50.51 | 50.77 | 50.38 | 50.38 | -1.254% | 1,898 | -8.218% |
| 2026-05-05 | 50.82 | 51.02 | 50.82 | 51.02 | +0.792% | 6,799 | -9.369% |
| 2026-05-04 | 50.71 | 50.73 | 50.56 | 50.62 | -0.026% | 848 | -8.651% |
| 2026-05-01 | 50.80 | 50.91 | 50.55 | 50.63 | -0.510% | 3,231 | -8.675% |
| 2026-04-30 | 50.89 | 50.89 | 50.89 | 50.89 | +0.801% | 398 | -9.141% |
| 2026-04-29 | 50.49 | 50.49 | 50.49 | 50.49 | -0.343% | 177 | -8.414% |
| 2026-04-28 | 50.44 | 50.77 | 50.44 | 50.66 | +0.925% | 565 | -8.728% |
| 2026-04-27 | 50.20 | 50.20 | 50.20 | 50.20 | -0.473% | 242 | -7.883% |
| 2026-04-24 | 50.44 | 50.44 | 50.44 | 50.44 | -0.256% | 160 | -8.319% |
| 2026-04-23 | 50.55 | 50.56 | 50.55 | 50.56 | +0.951% | 245 | -8.553% |
| 2026-04-22 | 50.26 | 50.26 | 50.00 | 50.09 | -0.758% | 1,020 | -7.683% |
| 2026-04-21 | 51.45 | 51.45 | 50.26 | 50.47 | -1.243% | 1,729 | -8.383% |
| 2026-04-20 | 50.78 | 51.11 | 50.78 | 51.11 | +0.635% | 2,597 | -9.522% |
| 2026-04-17 | 50.78 | 50.78 | 50.78 | 50.78 | +1.350% | 445 | -8.947% |
| 2026-04-16 | 50.11 | 50.11 | 50.11 | 50.11 | +0.365% | 91 | -7.718% |
| 2026-04-15 | 49.91 | 50.05 | 49.88 | 49.92 | -0.208% | 3,689 | -7.381% |
| 2026-04-14 | 50.03 | 50.03 | 50.03 | 50.03 | +0.599% | 216 | -7.574% |
| 2026-04-13 | 49.31 | 49.73 | 49.31 | 49.73 | +0.311% | 2,433 | -7.020% |
| 2026-04-10 | 49.62 | 49.62 | 49.48 | 49.58 | +0.451% | 514 | -6.731% |
| 2026-04-09 | 49.35 | 49.35 | 49.30 | 49.35 | -0.236% | 964 | -6.310% |
| 2026-04-08 | 49.83 | 49.83 | 49.31 | 49.47 | +0.241% | 2,418 | -6.531% |
| 2026-04-07 | 49.27 | 49.45 | 49.27 | 49.35 | +0.024% | 1,777 | -6.306% |
| 2026-04-06 | 48.91 | 49.34 | 48.91 | 49.34 | +0.246% | 892 | -6.284% |
| 2026-04-02 | 48.88 | 49.22 | 48.88 | 49.22 | +1.316% | 376 | -6.053% |
| 2026-04-01 | 48.72 | 48.76 | 48.44 | 48.58 | +0.296% | 3,841 | -4.817% |
| 2026-03-31 | 48.25 | 48.44 | 47.92 | 48.44 | +1.249% | 2,390 | -4.535% |
| 2026-03-30 | 48.23 | 48.30 | 47.84 | 47.84 | -0.043% | 1,062 | -3.343% |
| 2026-03-27 | 48.08 | 48.08 | 47.67 | 47.86 | -0.819% | 1,870 | -3.384% |
| 2026-03-26 | 48.49 | 48.49 | 48.00 | 48.26 | +0.099% | 6,408 | -4.176% |
| 2026-03-25 | 48.33 | 48.33 | 48.21 | 48.21 | -0.110% | 1,091 | -4.081% |
| 2026-03-24 | 48.59 | 48.69 | 48.26 | 48.26 | -0.754% | 656 | -4.187% |
| 2026-03-23 | 49.02 | 49.02 | 48.63 | 48.63 | +0.377% | 510 | -4.909% |
| 2026-03-20 | 49.47 | 49.47 | 48.38 | 48.44 | -2.290% | 2,801 | -4.551% |
| 2026-03-19 | 48.97 | 49.90 | 48.97 | 49.58 | -0.661% | 24,052 | -6.737% |
| 2026-03-18 | 49.91 | 49.91 | 49.91 | 49.91 | -0.933% | 215 | -7.353% |
| 2026-03-17 | 50.81 | 50.87 | 50.38 | 50.38 | -0.027% | 686,706 | -8.218% |
| 2026-03-16 | 50.68 | 50.68 | 50.39 | 50.39 | +0.438% | 504 | -8.242% |
| 2026-03-13 | 50.36 | 50.42 | 50.17 | 50.17 | +0.170% | 778 | -7.840% |
| 2026-03-12 | 50.32 | 50.32 | 50.09 | 50.09 | -0.391% | 879 | -7.683% |
| 2026-03-11 | 50.40 | 50.40 | 50.28 | 50.28 | -1.150% | 985 | -8.044% |
| 2026-03-10 | 50.87 | 50.87 | 50.87 | 50.87 | -0.050% | 463 | -9.102% |
| 2026-03-09 | 50.36 | 50.91 | 50.34 | 50.90 | +0.129% | 9,670 | -9.147% |
| 2026-03-06 | 50.62 | 50.84 | 50.62 | 50.83 | -0.890% | 1,586 | -9.030% |
| 2026-03-05 | 51.27 | 51.29 | 51.27 | 51.29 | +0.384% | 832 | -9.840% |
| 2026-03-04 | 51.54 | 51.54 | 51.09 | 51.09 | -1.888% | 6,476 | -9.493% |
| 2026-03-03 | 52.07 | 52.07 | 52.07 | 52.07 | -0.765% | 525 | -11.202% |
| 2026-03-02 | 52.42 | 52.50 | 51.20 | 52.47 | +0.162% | 4,807 | -11.881% |
| 2026-02-27 | 51.78 | 52.39 | 51.78 | 52.39 | +0.847% | 704,682 | -11.739% |
| 2026-02-26 | 51.74 | 51.95 | 51.74 | 51.95 | +0.406% | 604 | -10.992% |
| 2026-02-25 | 51.67 | 51.74 | 51.54 | 51.74 | -0.434% | 1,542 | -10.630% |
| 2026-02-24 | 51.89 | 51.97 | 51.88 | 51.97 | +0.649% | 489 | -11.017% |
| 2026-02-23 | 51.32 | 51.68 | 51.32 | 51.63 | -0.063% | 1,750 | -10.440% |
| 2026-02-20 | 51.75 | 51.82 | 51.64 | 51.66 | +0.143% | 1,678 | -10.497% |
| 2026-02-19 | 51.45 | 51.63 | 51.45 | 51.59 | +0.061% | 913 | -10.369% |
| 2026-02-18 | 51.69 | 51.71 | 51.56 | 51.56 | -0.469% | 1,143 | -10.314% |
| 2026-02-17 | 51.60 | 51.95 | 51.49 | 51.80 | +0.595% | 7,664 | -10.734% |
| 2026-02-13 | 51.40 | 51.77 | 51.36 | 51.49 | +1.183% | 1,290 | -10.203% |
| 2026-02-12 | 50.62 | 50.89 | 50.62 | 50.89 | -0.084% | 422 | -9.141% |
| 2026-02-11 | 51.19 | 51.20 | 50.77 | 50.93 | -0.499% | 2,339 | -9.217% |
| 2026-02-10 | 51.19 | 51.19 | 51.19 | 51.19 | +1.779% | 1,233 | -9.670% |
| 2026-02-09 | 50.10 | 50.30 | 50.10 | 50.30 | +0.401% | 1,104 | -8.063% |
| 2026-02-06 | 49.80 | 50.09 | 49.72 | 50.09 | +1.732% | 1,395 | -7.694% |
| 2026-02-05 | 49.42 | 49.42 | 49.16 | 49.24 | -0.775% | 839 | -6.095% |
| 2026-02-04 | 49.56 | 49.65 | 49.53 | 49.63 | +0.337% | 653 | -6.823% |
| 2026-02-03 | 49.49 | 49.49 | 49.41 | 49.46 | -0.135% | 1,394 | -6.510% |
| 2026-02-02 | 49.52 | 49.88 | 49.52 | 49.53 | -1.027% | 1,168 | -6.636% |
| 2026-01-30 | 49.78 | 50.05 | 49.60 | 50.04 | +0.235% | 5,292 | -7.594% |
| 2026-01-29 | 49.76 | 49.92 | 49.76 | 49.92 | +1.227% | 337 | -7.377% |
| 2026-01-28 | 49.63 | 49.80 | 49.32 | 49.32 | -0.699% | 3,459 | -6.240% |
| 2026-01-27 | 49.66 | 49.66 | 49.66 | 49.66 | +0.128% | 511 | -6.895% |
| 2026-01-26 | 49.54 | 49.79 | 49.54 | 49.60 | -0.214% | 2,014 | -6.776% |
| 2026-01-23 | 49.68 | 49.77 | 49.68 | 49.71 | +0.197% | 762 | -6.975% |
| 2026-01-22 | 49.77 | 49.77 | 49.61 | 49.61 | -0.474% | 281 | -6.791% |
| 2026-01-21 | 49.76 | 49.98 | 49.42 | 49.85 | +0.546% | 3,033 | -7.233% |
| 2026-01-20 | 49.93 | 50.16 | 49.57 | 49.57 | -1.725% | 2,004 | -6.727% |
| 2026-01-16 | 49.89 | 50.45 | 49.89 | 50.45 | +0.945% | 495 | -8.336% |
| 2026-01-15 | 49.68 | 50.11 | 49.68 | 49.97 | +0.731% | 815 | -7.470% |
| 2026-01-14 | 48.96 | 49.61 | 48.96 | 49.61 | +0.477% | 873 | -6.793% |
| 2026-01-13 | 49.24 | 49.37 | 48.98 | 49.37 | +0.405% | 2,654 | -6.349% |
| 2026-01-12 | 49.18 | 49.18 | 49.18 | 49.18 | +0.133% | 504 | -5.970% |
| 2026-01-09 | 49.17 | 49.39 | 49.09 | 49.11 | -0.061% | 1,483 | -5.844% |
| 2026-01-08 | 48.84 | 49.17 | 48.84 | 49.14 | +0.980% | 1,161 | -5.902% |
| 2026-01-07 | 48.66 | 48.66 | 48.66 | 48.66 | -0.963% | 444 | -4.980% |
| 2026-01-06 | 48.84 | 49.17 | 48.76 | 49.14 | +0.699% | 1,874 | -5.895% |
| 2026-01-05 | 48.80 | 48.80 | 48.47 | 48.80 | +0.099% | 1,321 | -5.237% |
| 2026-01-02 | 48.63 | 48.75 | 48.48 | 48.75 | -0.231% | 1,291 | -5.143% |
| 2025-12-31 | 48.78 | 48.86 | 48.78 | 48.86 | -1.352% | 2,797 | -5.362% |
| 2025-12-30 | 49.39 | 49.56 | 49.39 | 49.53 | +0.375% | 1,088 | -6.642% |
| 2025-12-29 | 49.00 | 49.43 | 49.00 | 49.34 | +0.395% | 1,078 | -6.292% |
| 2025-12-26 | 49.15 | 49.15 | 49.15 | 49.15 | -0.044% | 145 | -5.922% |
| 2025-12-24 | 49.22 | 49.22 | 49.17 | 49.17 | +0.596% | 354 | -5.963% |
| 2025-12-23 | 48.73 | 48.88 | 48.73 | 48.88 | -0.130% | 1,269 | -5.403% |
| 2025-12-22 | 48.94 | 48.94 | 48.94 | 48.94 | +0.547% | 580 | -5.525% |
| 2025-12-19 | 48.70 | 48.70 | 48.68 | 48.68 | -0.605% | 589 | -5.009% |
| 2025-12-18 | 48.97 | 48.97 | 48.97 | 48.97 | -0.171% | 141 | -5.583% |
| 2025-12-17 | 49.06 | 49.06 | 49.06 | 49.06 | +0.634% | 186 | -5.745% |
| 2025-12-16 | 48.88 | 48.88 | 48.75 | 48.75 | -0.621% | 659 | -5.147% |
| 2025-12-15 | 48.91 | 49.05 | 48.91 | 49.05 | +0.464% | 676 | -5.736% |
| 2025-12-12 | 49.01 | 49.07 | 48.83 | 48.83 | -0.383% | 1,383 | -5.299% |
| 2025-12-11 | 49.20 | 49.20 | 48.90 | 49.01 | +0.584% | 1,000 | -5.661% |
| 2025-12-10 | 48.81 | 48.84 | 48.73 | 48.73 | +0.435% | 1,752 | -5.111% |
| 2025-12-09 | 48.80 | 48.81 | 48.52 | 48.52 | -0.597% | 2,022 | -4.698% |
| 2025-12-08 | 48.97 | 49.04 | 48.81 | 48.81 | -0.655% | 1,229 | -5.266% |
| 2025-12-05 | 49.20 | 49.38 | 49.13 | 49.13 | -0.390% | 641 | -5.887% |
| 2025-12-04 | 49.32 | 49.32 | 49.32 | 49.32 | +0.130% | 569 | -6.254% |
| 2025-12-03 | 49.10 | 49.41 | 49.09 | 49.26 | -0.735% | 1,461 | -6.132% |
| 2025-12-02 | 49.65 | 49.65 | 49.37 | 49.63 | +0.060% | 3,335 | -6.822% |
| 2025-12-01 | 49.60 | 49.60 | 49.60 | 49.60 | -0.879% | 321 | -6.765% |
| 2025-11-28 | 50.17 | 50.20 | 50.04 | 50.04 | +0.195% | 967 | -7.585% |
| 2025-11-26 | 49.80 | 49.97 | 49.79 | 49.94 | +0.401% | 2,146 | -7.404% |
| 2025-11-25 | 49.60 | 49.74 | 49.60 | 49.74 | +0.650% | 572 | -7.033% |
| 2025-11-24 | 49.00 | 49.49 | 49.00 | 49.42 | +0.117% | 363 | -6.429% |
| 2025-11-21 | 48.92 | 49.58 | 48.92 | 49.36 | +1.271% | 3,533 | -6.320% |
| 2025-11-20 | 49.23 | 49.23 | 48.72 | 48.74 | -0.155% | 1,211 | -5.129% |
| 2025-11-19 | 48.78 | 48.82 | 48.78 | 48.82 | -0.461% | 239 | -5.276% |
| 2025-11-18 | 49.04 | 49.04 | 49.04 | 49.04 | +0.134% | 192 | -5.713% |
| 2025-11-17 | 49.50 | 49.50 | 48.98 | 48.98 | -0.960% | 1,131 | -5.587% |
| 2025-11-14 | 49.30 | 49.46 | 49.30 | 49.45 | +0.425% | 967 | -6.493% |
| 2025-11-13 | 49.89 | 49.90 | 49.24 | 49.24 | -1.454% | 2,570 | -6.095% |
| 2025-11-12 | 50.10 | 50.22 | 49.97 | 49.97 | -0.614% | 1,028 | -7.461% |
| 2025-11-11 | 49.83 | 50.28 | 49.83 | 50.28 | +0.998% | 941 | -8.029% |
| 2025-11-10 | 49.69 | 49.78 | 49.36 | 49.78 | +0.345% | 1,214 | -7.111% |
| 2025-11-07 | 49.19 | 49.61 | 49.19 | 49.61 | +0.960% | 976 | -6.791% |
| 2025-11-06 | 49.07 | 49.14 | 49.07 | 49.14 | -0.214% | 399 | -5.896% |
| 2025-11-05 | 49.20 | 49.24 | 48.97 | 49.24 | -0.882% | 1,644 | -6.098% |
| 2025-11-04 | 49.41 | 49.68 | 49.41 | 49.68 | +0.489% | 2,022 | -6.926% |
| 2025-11-03 | 49.29 | 49.57 | 49.29 | 49.44 | -0.764% | 1,676 | -6.471% |
| 2025-10-31 | 49.55 | 49.91 | 49.55 | 49.82 | +0.783% | 9,300 | -7.186% |
| 2025-10-30 | 49.03 | 49.52 | 49.03 | 49.43 | +1.054% | 4,338 | -6.459% |
| 2025-10-29 | 49.52 | 49.66 | 48.90 | 48.92 | -2.308% | 7,630 | -5.474% |
| 2025-10-28 | 50.34 | 50.34 | 50.07 | 50.07 | -1.436% | 2,267 | -7.655% |
| 2025-10-27 | 50.54 | 50.91 | 50.54 | 50.80 | -0.211% | 1,155 | -8.981% |
| 2025-10-24 | 50.91 | 51.06 | 50.79 | 50.91 | +0.406% | 2,555 | -9.173% |
| 2025-10-23 | 50.29 | 50.70 | 50.29 | 50.70 | -0.065% | 796 | -8.804% |
| 2025-10-22 | 50.55 | 50.78 | 50.53 | 50.74 | +0.349% | 4,771 | -8.863% |
| 2025-10-21 | 50.41 | 50.75 | 50.41 | 50.56 | +0.069% | 2,697 | -8.546% |
| 2025-10-20 | 50.04 | 50.53 | 50.04 | 50.53 | +0.624% | 422 | -8.482% |
| 2025-10-17 | 50.21 | 50.21 | 50.21 | 50.21 | +0.366% | 263 | -7.911% |
| 2025-10-16 | 50.14 | 50.14 | 50.03 | 50.03 | +0.152% | 533 | -7.574% |
| 2025-10-15 | 50.10 | 50.10 | 49.95 | 49.95 | +0.580% | 4,293 | -7.434% |
| 2025-10-14 | 48.96 | 49.67 | 48.96 | 49.67 | +0.841% | 814 | -6.897% |
| 2025-10-13 | 49.05 | 49.25 | 49.05 | 49.25 | +0.448% | 493 | -6.113% |
| 2025-10-10 | 49.69 | 49.69 | 48.97 | 49.03 | -1.074% | 2,568 | -5.693% |
| 2025-10-09 | 49.72 | 49.72 | 49.56 | 49.56 | -0.281% | 1,945 | -6.706% |
| 2025-10-08 | 49.50 | 49.70 | 49.50 | 49.70 | -1.103% | 9,223 | -6.968% |
| 2025-10-07 | 50.15 | 50.38 | 50.13 | 50.26 | -0.116% | 4,517 | -7.994% |
| 2025-10-06 | 50.32 | 50.43 | 50.27 | 50.32 | -0.581% | 1,092 | -8.101% |
| 2025-10-03 | 50.60 | 50.83 | 50.58 | 50.61 | +0.401% | 4,217 | -8.635% |
| 2025-10-02 | 50.37 | 50.65 | 50.28 | 50.41 | -0.282% | 4,154 | -8.269% |
| 2025-10-01 | 50.55 | 50.55 | 50.55 | 50.55 | -0.176% | 304 | -8.527% |
| 2025-09-30 | 50.49 | 50.64 | 50.49 | 50.64 | +0.440% | 855 | -8.688% |
| 2025-09-29 | 50.48 | 50.48 | 50.42 | 50.42 | -0.082% | 464 | -8.287% |
| 2025-09-26 | 50.16 | 50.55 | 50.16 | 50.46 | +0.919% | 895 | -8.362% |
| 2025-09-25 | 50.00 | 50.00 | 50.00 | 50.00 | -0.419% | 523 | -7.520% |
| 2025-09-24 | 50.21 | 50.21 | 50.21 | 50.21 | -0.752% | 560 | -7.907% |
| 2025-09-23 | 50.48 | 50.59 | 50.48 | 50.59 | +0.447% | 306 | -8.600% |
| 2025-09-22 | 50.16 | 50.37 | 50.16 | 50.37 | -0.123% | 807 | -8.191% |
| 2025-09-19 | 50.60 | 50.60 | 50.43 | 50.43 | +0.054% | 763 | -8.303% |
| 2025-09-18 | 50.40 | 50.40 | 50.40 | 50.40 | +0.114% | 466 | -8.254% |
| 2025-09-17 | 50.48 | 50.50 | 50.34 | 50.34 | +0.010% | 1,243 | -8.149% |
| 2025-09-16 | 50.33 | 50.34 | 50.33 | 50.34 | -0.325% | 511 | -8.140% |
| 2025-09-15 | 50.85 | 50.85 | 50.50 | 50.50 | -0.257% | 2,867 | -8.438% |
| 2025-09-12 | 50.63 | 50.63 | 50.63 | 50.63 | -0.284% | 502 | -8.674% |
| 2025-09-11 | 50.47 | 50.78 | 50.47 | 50.78 | +0.996% | 722 | -8.933% |
| 2025-09-10 | 50.20 | 50.28 | 50.20 | 50.28 | +0.144% | 471 | -8.026% |
| 2025-09-09 | 50.15 | 50.20 | 50.15 | 50.20 | +0.154% | 382 | -7.894% |
| 2025-09-08 | 50.01 | 50.13 | 49.91 | 50.13 | -0.251% | 4,238 | -7.752% |
| 2025-09-05 | 50.44 | 50.59 | 50.25 | 50.25 | +0.614% | 808 | -7.984% |
| 2025-09-04 | 49.92 | 49.95 | 49.74 | 49.95 | +0.508% | 3,413 | -7.419% |
| 2025-09-03 | 49.74 | 49.80 | 49.69 | 49.69 | -1.349% | 1,704 | -6.949% |
| 2025-09-02 | 50.68 | 50.68 | 50.19 | 50.37 | -0.987% | 10,679 | -8.204% |
| 2025-08-29 | 50.87 | 50.87 | 50.87 | 50.87 | +0.429% | 332 | -9.110% |
| 2025-08-28 | 50.63 | 50.66 | 50.63 | 50.66 | -0.414% | 848 | -8.720% |
| 2025-08-27 | 50.87 | 50.95 | 50.59 | 50.87 | +0.630% | 1,577 | -9.098% |
| 2025-08-26 | 50.70 | 50.70 | 50.55 | 50.55 | -0.147% | 282 | -8.525% |
| 2025-08-25 | 50.70 | 50.70 | 50.49 | 50.62 | -0.417% | 1,021 | -8.660% |
| 2025-08-22 | 51.03 | 51.03 | 50.84 | 50.84 | +1.303% | 393 | -9.041% |
| 2025-08-21 | 50.41 | 50.41 | 50.18 | 50.18 | -0.460% | 435 | -7.856% |
| 2025-08-20 | 50.50 | 50.50 | 50.41 | 50.41 | +0.279% | 438 | -8.280% |
| 2025-08-19 | 50.33 | 50.39 | 50.00 | 50.27 | +0.968% | 1,412 | -8.024% |
| 2025-08-18 | 49.71 | 49.79 | 49.71 | 49.79 | -0.682% | 547 | -7.133% |
| 2025-08-15 | 50.13 | 50.13 | 50.13 | 50.13 | +0.372% | 231 | -7.766% |
| 2025-08-14 | 49.95 | 49.95 | 49.95 | 49.95 | -0.513% | 380 | -7.423% |
| 2025-08-13 | 49.88 | 50.20 | 49.78 | 50.20 | +0.802% | 837 | -7.897% |
| 2025-08-12 | 49.50 | 49.81 | 49.50 | 49.81 | +0.260% | 1,621 | -7.159% |
| 2025-08-11 | 49.80 | 49.85 | 49.61 | 49.68 | -0.497% | 1,926 | -6.918% |
| 2025-08-08 | 50.12 | 50.27 | 49.90 | 49.92 | -0.545% | 1,156 | -7.381% |
| 2025-08-07 | 50.19 | 50.37 | 50.19 | 50.20 | +0.086% | 704 | -7.885% |
| 2025-08-06 | 50.48 | 50.48 | 50.16 | 50.16 | -1.881% | 1,999 | -7.806% |
| 2025-08-05 | 50.82 | 51.12 | 50.73 | 51.12 | +0.840% | 6,707 | -9.540% |
| 2025-08-04 | 50.75 | 50.75 | 50.69 | 50.69 | +0.237% | 747 | -8.780% |
| 2025-08-01 | 50.75 | 50.75 | 50.57 | 50.57 | -0.350% | 669 | -8.564% |
| 2025-07-31 | 51.31 | 51.31 | 50.75 | 50.75 | -1.600% | 1,841 | -8.884% |
| 2025-07-30 | 52.32 | 52.32 | 51.57 | 51.57 | -1.435% | 660 | -10.342% |
| 2025-07-29 | 52.21 | 52.32 | 52.21 | 52.32 | +1.289% | 293 | -11.629% |
| 2025-07-28 | 52.49 | 52.49 | 51.66 | 51.66 | -0.965% | 770 | -10.489% |
| 2025-07-25 | 52.28 | 52.28 | 52.16 | 52.16 | -0.087% | 371 | -11.353% |
| 2025-07-24 | 52.03 | 52.37 | 52.03 | 52.21 | -0.099% | 524 | -11.431% |
| 2025-07-23 | 52.05 | 52.31 | 52.05 | 52.26 | -0.018% | 558 | -11.518% |
| 2025-07-22 | 52.08 | 52.27 | 52.08 | 52.27 | +0.656% | 937 | -11.534% |
| 2025-07-21 | 51.75 | 52.07 | 51.75 | 51.93 | +0.124% | 3,871 | -10.954% |
| 2025-07-18 | 51.86 | 51.86 | 51.86 | 51.86 | +0.324% | 316 | -10.843% |
| 2025-07-17 | 51.70 | 51.70 | 51.70 | 51.70 | +0.268% | 186 | -10.555% |
| 2025-07-16 | 51.60 | 51.64 | 51.40 | 51.56 | +0.729% | 667 | -10.314% |
| 2025-07-15 | 51.24 | 51.24 | 51.18 | 51.18 | -1.115% | 810 | -9.661% |
| 2025-07-14 | 51.70 | 51.91 | 51.52 | 51.76 | +0.276% | 1,184 | -10.668% |
| 2025-07-11 | 51.14 | 51.62 | 51.11 | 51.62 | -0.097% | 2,956 | -10.422% |
| 2025-07-10 | 51.67 | 51.67 | 51.67 | 51.67 | +0.213% | 51 | -10.509% |
| 2025-07-09 | 51.89 | 51.89 | 51.56 | 51.56 | +0.117% | 534 | -10.319% |
| 2025-07-08 | 51.40 | 51.50 | 51.40 | 51.50 | +0.108% | 399 | -10.214% |
| 2025-07-07 | 51.38 | 51.44 | 51.38 | 51.44 | -0.746% | 418 | -10.117% |
| 2025-07-03 | 51.65 | 51.86 | 51.44 | 51.83 | +0.351% | 2,322 | -10.787% |
| 2025-07-02 | 51.44 | 51.65 | 51.21 | 51.65 | -0.952% | 3,411 | -10.474% |
| 2025-07-01 | 52.24 | 52.35 | 52.00 | 52.15 | +0.441% | 2,869 | -11.326% |
| 2025-06-30 | 51.92 | 51.92 | 51.92 | 51.92 | +0.368% | 497 | -10.935% |
| 2025-06-27 | 51.73 | 51.73 | 51.73 | 51.73 | +0.130% | 136 | -10.607% |
| 2025-06-26 | 51.60 | 51.66 | 51.60 | 51.66 | -0.008% | 566 | -10.491% |
| 2025-06-25 | 52.03 | 52.03 | 51.66 | 51.66 | -1.635% | 534 | -10.498% |
| 2025-06-24 | 52.52 | 52.52 | 52.52 | 52.52 | +0.427% | 128 | -11.962% |
| 2025-06-23 | 52.30 | 52.30 | 52.30 | 52.30 | +0.616% | 692 | -11.586% |
| 2025-06-20 | 51.98 | 51.98 | 51.98 | 51.98 | +0.138% | 262 | -11.041% |
| 2025-06-18 | 51.91 | 51.91 | 51.91 | 51.91 | +0.221% | 256 | -10.919% |
| 2025-06-17 | 51.99 | 51.99 | 51.79 | 51.79 | -0.173% | 173 | -10.721% |
| 2025-06-16 | 51.72 | 51.88 | 51.72 | 51.88 | +0.374% | 975 | -10.876% |
| 2025-06-13 | 51.69 | 51.69 | 51.69 | 51.69 | -0.685% | 293 | -10.542% |
| 2025-06-12 | 52.17 | 52.18 | 52.05 | 52.05 | +0.378% | 506 | -11.156% |
| 2025-06-11 | 51.85 | 51.85 | 51.85 | 51.85 | -0.410% | 220 | -10.820% |
| 2025-06-10 | 52.06 | 52.06 | 52.06 | 52.06 | +0.527% | 266 | -11.185% |
| 2025-06-09 | 51.79 | 51.79 | 51.79 | 51.79 | +0.416% | 590 | -10.717% |
| 2025-06-06 | 51.76 | 51.76 | 51.58 | 51.58 | +0.274% | 2,028 | -10.346% |
| 2025-06-05 | 51.44 | 51.44 | 51.44 | 51.44 | -0.369% | 219 | -10.100% |
| 2025-06-04 | 51.95 | 51.95 | 51.24 | 51.63 | -0.820% | 2,037 | -10.432% |
| 2025-06-03 | 51.70 | 52.16 | 51.70 | 52.05 | -0.299% | 4,214 | -11.167% |
| 2025-06-02 | 51.87 | 52.21 | 51.85 | 52.21 | +0.177% | 705 | -11.432% |
| 2025-05-30 | 51.98 | 52.12 | 51.91 | 52.12 | -0.002% | 780 | -11.276% |
| 2025-05-29 | 51.55 | 52.12 | 51.55 | 52.12 | +0.709% | 269 | -11.278% |
| 2025-05-28 | 51.90 | 51.90 | 51.75 | 51.75 | -0.139% | 294 | -10.649% |
| 2025-05-27 | 51.42 | 51.82 | 51.42 | 51.82 | +1.225% | 567 | -10.774% |
| 2025-05-23 | 51.10 | 51.20 | 51.10 | 51.20 | -0.289% | 490 | -9.681% |
| 2025-05-22 | 51.34 | 51.34 | 51.34 | 51.34 | -0.630% | 292 | -9.942% |
| 2025-05-21 | 51.50 | 51.67 | 51.50 | 51.67 | -2.008% | 386 | -10.509% |
| 2025-05-20 | 52.73 | 52.73 | 52.73 | 52.73 | -0.390% | 250 | -12.307% |
| 2025-05-19 | 53.01 | 53.02 | 52.87 | 52.94 | +0.224% | 1,421 | -12.648% |
| 2025-05-16 | 52.38 | 52.87 | 52.38 | 52.82 | +0.805% | 462 | -12.453% |
| 2025-05-15 | 52.40 | 52.40 | 52.40 | 52.40 | +1.039% | 140 | -11.748% |
| 2025-05-14 | 51.79 | 51.86 | 51.79 | 51.86 | -0.507% | 499 | -10.831% |
| 2025-05-13 | 52.19 | 52.19 | 51.88 | 52.12 | -0.729% | 1,479 | -11.283% |
| 2025-05-12 | 52.67 | 52.67 | 52.50 | 52.50 | -0.206% | 412 | -11.929% |
| 2025-05-09 | 52.61 | 52.61 | 52.61 | 52.61 | +0.555% | 182 | -12.111% |
| 2025-05-08 | 52.41 | 52.45 | 52.32 | 52.32 | -0.401% | 1,524 | -11.623% |
| 2025-05-07 | 52.67 | 52.72 | 52.53 | 52.53 | +0.059% | 1,238 | -11.977% |
| 2025-05-06 | 52.17 | 52.71 | 52.17 | 52.50 | -0.263% | 1,928 | -11.925% |
| 2025-05-05 | 52.46 | 52.80 | 52.46 | 52.64 | -0.022% | 1,989 | -12.157% |
| 2025-05-02 | 52.73 | 52.73 | 52.65 | 52.65 | +0.848% | 580 | -12.176% |
| 2025-05-01 | 51.94 | 52.55 | 51.94 | 52.21 | +0.501% | 490 | -11.432% |
| 2025-04-30 | 51.22 | 51.95 | 51.22 | 51.95 | +0.628% | 1,461 | -10.988% |
| 2025-04-29 | 51.62 | 51.62 | 51.62 | 51.62 | +0.348% | 417 | -10.429% |
| 2025-04-28 | 51.09 | 51.45 | 51.09 | 51.45 | +0.593% | 1,275 | -10.118% |
| 2025-04-25 | 51.31 | 51.33 | 51.14 | 51.14 | +0.011% | 662 | -9.585% |
| 2025-04-24 | 51.11 | 51.14 | 51.11 | 51.14 | +0.319% | 384 | -9.575% |
| 2025-04-23 | 51.52 | 51.52 | 50.67 | 50.97 | +0.330% | 2,755 | -9.286% |
| 2025-04-22 | 50.71 | 50.88 | 50.65 | 50.81 | +1.512% | 560 | -8.987% |
| 2025-04-21 | 50.50 | 50.50 | 50.05 | 50.05 | -1.596% | 330 | -7.611% |
| 2025-04-17 | 50.63 | 50.97 | 50.63 | 50.86 | 0.000% | 741 | -9.086% |