SBIO
ALPS Medical Breakthroughs ETF
stockNYSEETF
Market OpenOct 5, 2026 11:28:05 AM EDT
55.47USD-1.211%(-0.68)12,755
55.60Bid55.74Ask0.14SpreadSBIO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.46 | 55.47 | 55.46 | 55.47 | -1.211% | 12,755 | 0.000% |
| 2026-10-02 | 57.37 | 57.37 | 55.92 | 56.15 | -0.865% | 59,462 | -1.211% |
| 2026-10-01 | 57.82 | 58.54 | 56.64 | 56.64 | -2.847% | 43,691 | -2.066% |
| 2026-09-30 | 58.42 | 59.02 | 57.85 | 58.30 | +0.621% | 21,981 | -4.854% |
| 2026-09-29 | 58.35 | 58.48 | 57.28 | 57.94 | +0.017% | 26,787 | -4.263% |
| 2026-09-28 | 57.28 | 58.73 | 56.79 | 57.93 | +0.643% | 29,744 | -4.247% |
| 2026-09-25 | 58.83 | 58.98 | 57.56 | 57.56 | -1.691% | 36,994 | -3.631% |
| 2026-09-24 | 59.55 | 59.55 | 57.71 | 58.55 | -2.172% | 124,082 | -5.260% |
| 2026-09-23 | 63.19 | 63.19 | 59.36 | 59.85 | -5.525% | 57,006 | -7.318% |
| 2026-09-22 | 62.69 | 63.60 | 62.69 | 63.35 | +1.555% | 31,749 | -12.439% |
| 2026-09-21 | 62.96 | 62.96 | 61.94 | 62.38 | +0.288% | 35,772 | -11.077% |
| 2026-09-18 | 63.10 | 63.38 | 61.96 | 62.20 | -2.397% | 19,490 | -10.821% |
| 2026-09-17 | 63.52 | 64.52 | 63.27 | 63.73 | +2.153% | 22,986 | -12.958% |
| 2026-09-16 | 62.77 | 63.24 | 61.94 | 62.39 | -0.248% | 83,638 | -11.085% |
| 2026-09-15 | 63.90 | 64.03 | 62.05 | 62.54 | -1.836% | 79,299 | -11.305% |
| 2026-09-14 | 63.51 | 64.52 | 63.51 | 63.71 | +0.664% | 16,194 | -12.934% |
| 2026-09-11 | 64.52 | 64.97 | 63.29 | 63.29 | -0.803% | 33,663 | -12.356% |
| 2026-09-10 | 64.49 | 64.54 | 63.69 | 63.80 | -2.144% | 38,911 | -13.060% |
| 2026-09-09 | 66.23 | 66.89 | 65.10 | 65.20 | -2.424% | 23,511 | -14.923% |
| 2026-09-08 | 66.50 | 67.35 | 65.72 | 66.82 | -1.242% | 23,436 | -16.986% |
| 2026-09-04 | 66.98 | 67.67 | 66.96 | 67.66 | +0.520% | 26,680 | -18.017% |
| 2026-09-03 | 68.02 | 68.02 | 66.88 | 67.31 | -0.854% | 35,517 | -17.590% |
| 2026-09-02 | 68.10 | 68.40 | 66.54 | 67.89 | +1.541% | 24,097 | -18.294% |
| 2026-09-01 | 66.33 | 67.73 | 65.99 | 66.86 | +0.060% | 36,048 | -17.036% |
| 2026-08-31 | 66.77 | 66.83 | 65.65 | 66.82 | -0.402% | 37,981 | -16.986% |
| 2026-08-28 | 69.15 | 69.15 | 67.02 | 67.09 | -3.482% | 31,617 | -17.320% |
| 2026-08-27 | 69.59 | 69.94 | 69.02 | 69.51 | -0.215% | 24,933 | -20.199% |
| 2026-08-26 | 70.08 | 70.08 | 69.05 | 69.66 | -0.953% | 24,264 | -20.370% |
| 2026-08-25 | 69.39 | 70.59 | 69.39 | 70.33 | +2.462% | 86,817 | -21.129% |
| 2026-08-24 | 68.97 | 69.07 | 67.45 | 68.64 | -0.680% | 26,570 | -19.187% |
| 2026-08-21 | 69.00 | 69.71 | 68.85 | 69.11 | +0.802% | 49,741 | -19.737% |
| 2026-08-20 | 70.00 | 70.46 | 67.94 | 68.56 | -3.150% | 51,652 | -19.093% |
| 2026-08-19 | 69.48 | 70.85 | 69.48 | 70.79 | +2.461% | 79,740 | -21.641% |
| 2026-08-18 | 67.86 | 69.09 | 67.70 | 69.09 | +1.876% | 37,500 | -19.713% |
| 2026-08-17 | 67.04 | 68.00 | 66.97 | 67.82 | +0.799% | 42,467 | -18.207% |
| 2026-08-14 | 66.70 | 67.28 | 65.97 | 67.28 | +0.538% | 34,952 | -17.554% |
| 2026-08-13 | 68.12 | 68.20 | 66.91 | 66.92 | -1.254% | 35,196 | -17.110% |
| 2026-08-12 | 67.55 | 67.97 | 67.17 | 67.77 | +0.999% | 35,894 | -18.150% |
| 2026-08-11 | 67.34 | 67.65 | 66.61 | 67.10 | -0.030% | 33,391 | -17.332% |
| 2026-08-10 | 66.69 | 67.16 | 66.41 | 67.12 | -0.731% | 48,501 | -17.357% |
| 2026-08-07 | 67.78 | 68.38 | 66.81 | 67.61 | +0.616% | 30,550 | -17.961% |
| 2026-08-06 | 66.22 | 67.80 | 66.22 | 67.20 | +1.373% | 32,770 | -17.455% |
| 2026-08-05 | 66.24 | 67.07 | 65.80 | 66.29 | +1.082% | 28,374 | -16.322% |
| 2026-08-04 | 63.90 | 65.82 | 63.90 | 65.58 | +3.234% | 27,581 | -15.416% |
| 2026-08-03 | 63.67 | 63.72 | 62.60 | 63.53 | +0.259% | 71,099 | -12.681% |
| 2026-07-31 | 65.15 | 65.15 | 62.80 | 63.36 | -2.819% | 27,389 | -12.455% |
| 2026-07-30 | 63.93 | 65.22 | 63.13 | 65.20 | +3.263% | 17,842 | -14.923% |
| 2026-07-29 | 63.67 | 64.36 | 62.70 | 63.14 | -0.598% | 22,866 | -12.148% |
| 2026-07-28 | 64.48 | 64.62 | 62.97 | 63.52 | -1.489% | 32,877 | -12.673% |
| 2026-07-27 | 64.53 | 65.75 | 64.40 | 64.48 | +1.113% | 63,210 | -13.973% |
| 2026-07-24 | 64.62 | 64.77 | 63.34 | 63.77 | -0.875% | 14,846 | -13.016% |
| 2026-07-23 | 63.61 | 64.55 | 63.32 | 64.33 | +0.369% | 24,363 | -13.777% |
| 2026-07-22 | 64.69 | 64.69 | 64.00 | 64.10 | -1.359% | 20,636 | -13.459% |
| 2026-07-21 | 63.64 | 65.19 | 63.64 | 64.98 | +2.170% | 38,897 | -14.635% |
| 2026-07-20 | 65.42 | 65.76 | 63.47 | 63.60 | -2.454% | 42,749 | -12.783% |
| 2026-07-17 | 62.76 | 65.35 | 62.34 | 65.20 | +2.774% | 39,800 | -14.923% |
| 2026-07-16 | 65.55 | 65.55 | 63.01 | 63.44 | -3.189% | 71,968 | -12.563% |
| 2026-07-15 | 65.21 | 65.68 | 64.50 | 65.53 | +0.368% | 31,577 | -15.352% |
| 2026-07-14 | 65.62 | 65.80 | 64.45 | 65.29 | -0.069% | 46,597 | -15.041% |
| 2026-07-13 | 66.45 | 67.18 | 64.72 | 65.33 | -2.804% | 76,020 | -15.099% |
| 2026-07-10 | 69.00 | 69.34 | 65.57 | 67.22 | -2.495% | 61,818 | -17.480% |
| 2026-07-09 | 68.27 | 69.07 | 68.25 | 68.94 | +0.922% | 59,717 | -19.539% |
| 2026-07-08 | 67.24 | 68.42 | 66.29 | 68.31 | +0.693% | 120,156 | -18.797% |
| 2026-07-07 | 66.38 | 68.14 | 65.87 | 67.84 | +4.627% | 77,487 | -18.234% |
| 2026-07-06 | 65.00 | 65.50 | 64.17 | 64.84 | -0.092% | 78,555 | -14.451% |
| 2026-07-02 | 63.89 | 65.01 | 63.49 | 64.90 | +2.447% | 49,921 | -14.530% |
| 2026-07-01 | 64.40 | 64.69 | 63.35 | 63.35 | -2.011% | 84,555 | -12.439% |
| 2026-06-30 | 64.70 | 65.45 | 64.43 | 64.65 | +0.093% | 70,256 | -14.200% |
| 2026-06-29 | 63.28 | 64.59 | 62.60 | 64.59 | +2.119% | 46,831 | -14.120% |
| 2026-06-26 | 61.12 | 63.25 | 61.12 | 63.25 | +3.063% | 43,197 | -12.300% |
| 2026-06-25 | 60.80 | 62.76 | 60.50 | 61.37 | +0.866% | 46,488 | -9.614% |
| 2026-06-24 | 59.54 | 61.71 | 59.48 | 60.84 | +2.880% | 79,095 | -8.831% |
| 2026-06-23 | 58.13 | 60.06 | 58.13 | 59.14 | +0.818% | 40,657 | -6.206% |
| 2026-06-22 | 57.07 | 59.00 | 57.07 | 58.66 | +6.442% | 44,594 | -5.438% |
| 2026-06-18 | 56.14 | 56.14 | 54.72 | 55.11 | +1.585% | 15,126 | +0.653% |
| 2026-06-17 | 53.65 | 55.36 | 53.65 | 54.25 | +1.859% | 8,988 | +2.249% |
| 2026-06-16 | 53.73 | 53.73 | 52.55 | 53.26 | -0.449% | 10,058 | +4.149% |
| 2026-06-15 | 53.53 | 53.82 | 53.23 | 53.50 | +1.403% | 10,241 | +3.682% |
| 2026-06-12 | 52.42 | 53.60 | 52.19 | 52.76 | +1.286% | 36,006 | +5.136% |
| 2026-06-11 | 50.75 | 52.32 | 50.45 | 52.09 | +3.106% | 15,951 | +6.489% |
| 2026-06-10 | 51.23 | 52.29 | 50.45 | 50.52 | -1.903% | 10,577 | +9.796% |
| 2026-06-09 | 50.85 | 51.62 | 49.95 | 51.50 | +2.307% | 22,997 | +7.706% |
| 2026-06-08 | 51.14 | 51.34 | 49.92 | 50.34 | -0.356% | 24,814 | +10.191% |
| 2026-06-05 | 51.99 | 52.58 | 50.26 | 50.52 | -3.255% | 14,166 | +9.798% |
| 2026-06-04 | 51.20 | 52.55 | 51.20 | 52.22 | +2.352% | 15,231 | +6.224% |
| 2026-06-03 | 50.02 | 51.02 | 50.02 | 51.02 | +1.411% | 14,156 | +8.722% |
| 2026-06-02 | 52.29 | 52.29 | 50.31 | 50.31 | -4.734% | 36,576 | +10.256% |
| 2026-06-01 | 54.00 | 54.00 | 52.30 | 52.81 | -2.994% | 54,227 | +5.037% |
| 2026-05-29 | 54.20 | 54.66 | 53.60 | 54.44 | +0.424% | 63,712 | +1.892% |
| 2026-05-28 | 53.63 | 54.35 | 53.31 | 54.21 | +0.725% | 10,592 | +2.324% |
| 2026-05-27 | 53.64 | 54.59 | 53.59 | 53.82 | +0.504% | 12,523 | +3.066% |
| 2026-05-26 | 53.54 | 53.69 | 52.98 | 53.55 | +0.469% | 16,113 | +3.585% |
| 2026-05-22 | 53.83 | 53.88 | 53.21 | 53.30 | -0.929% | 20,147 | +4.071% |
| 2026-05-21 | 52.51 | 53.88 | 52.05 | 53.80 | +1.836% | 19,155 | +3.104% |
| 2026-05-20 | 51.22 | 52.94 | 51.22 | 52.83 | +3.751% | 20,342 | +4.997% |
| 2026-05-19 | 51.38 | 51.59 | 50.50 | 50.92 | -1.241% | 24,699 | +8.936% |
| 2026-05-18 | 53.52 | 53.52 | 51.18 | 51.56 | -3.428% | 30,865 | +7.583% |
| 2026-05-15 | 54.51 | 54.51 | 53.37 | 53.39 | -3.121% | 14,041 | +3.896% |
| 2026-05-14 | 55.80 | 55.80 | 54.67 | 55.11 | -1.095% | 16,563 | +0.653% |
| 2026-05-13 | 55.06 | 55.72 | 54.87 | 55.72 | +1.059% | 11,652 | -0.449% |
| 2026-05-12 | 55.12 | 55.27 | 54.15 | 55.14 | -0.243% | 26,043 | +0.606% |
| 2026-05-11 | 55.61 | 57.04 | 55.18 | 55.27 | -0.450% | 26,190 | +0.362% |
| 2026-05-08 | 55.28 | 55.83 | 55.00 | 55.52 | +0.561% | 15,320 | -0.090% |
| 2026-05-07 | 56.38 | 56.38 | 54.16 | 55.21 | -2.075% | 27,201 | +0.471% |
| 2026-05-06 | 55.93 | 56.41 | 55.49 | 56.38 | +1.971% | 28,951 | -1.614% |
| 2026-05-05 | 55.80 | 56.00 | 54.62 | 55.29 | +0.181% | 20,421 | +0.326% |
| 2026-05-04 | 53.39 | 55.37 | 53.39 | 55.19 | +3.101% | 21,459 | +0.507% |
| 2026-05-01 | 53.60 | 53.90 | 53.21 | 53.53 | -0.149% | 26,794 | +3.624% |
| 2026-04-30 | 53.06 | 53.70 | 52.88 | 53.61 | +1.920% | 14,236 | +3.470% |
| 2026-04-29 | 53.50 | 53.50 | 52.18 | 52.60 | -1.756% | 19,072 | +5.456% |
| 2026-04-28 | 53.83 | 55.14 | 53.47 | 53.54 | -1.327% | 36,368 | +3.605% |
| 2026-04-27 | 54.43 | 55.53 | 54.13 | 54.26 | -0.278% | 114,584 | +2.230% |
| 2026-04-24 | 54.70 | 54.70 | 53.80 | 54.41 | -0.328% | 23,622 | +1.945% |
| 2026-04-23 | 55.99 | 56.36 | 54.20 | 54.59 | -2.882% | 27,889 | +1.611% |
| 2026-04-22 | 56.33 | 56.44 | 55.80 | 56.21 | +0.609% | 80,825 | -1.316% |
| 2026-04-21 | 56.84 | 56.84 | 55.58 | 55.87 | -1.568% | 265,527 | -0.716% |
| 2026-04-20 | 57.36 | 57.36 | 56.70 | 56.76 | -1.458% | 15,723 | -2.273% |
| 2026-04-17 | 57.23 | 57.77 | 57.02 | 57.60 | +2.182% | 28,305 | -3.698% |
| 2026-04-16 | 56.59 | 56.59 | 55.88 | 56.37 | -0.529% | 14,579 | -1.597% |
| 2026-04-15 | 56.34 | 56.69 | 55.56 | 56.67 | +0.908% | 12,577 | -2.118% |
| 2026-04-14 | 55.62 | 56.73 | 55.62 | 56.16 | +1.961% | 65,484 | -1.229% |
| 2026-04-13 | 54.40 | 55.48 | 54.30 | 55.08 | +2.038% | 26,890 | +0.708% |
| 2026-04-10 | 55.18 | 55.18 | 53.55 | 53.98 | -1.961% | 25,141 | +2.760% |
| 2026-04-09 | 54.00 | 55.06 | 54.00 | 55.06 | +1.306% | 12,301 | +0.745% |
| 2026-04-08 | 55.44 | 55.44 | 53.95 | 54.35 | +1.060% | 23,140 | +2.061% |
| 2026-04-07 | 53.29 | 53.78 | 52.52 | 53.78 | +0.411% | 36,850 | +3.142% |
| 2026-04-06 | 53.50 | 54.18 | 53.49 | 53.56 | +0.131% | 17,326 | +3.566% |
| 2026-04-02 | 51.61 | 53.49 | 51.26 | 53.49 | +1.192% | 11,087 | +3.702% |
| 2026-04-01 | 52.64 | 53.64 | 52.60 | 52.86 | +0.994% | 39,763 | +4.938% |
| 2026-03-31 | 49.85 | 52.45 | 49.85 | 52.34 | +8.917% | 43,064 | +5.980% |
| 2026-03-30 | 48.52 | 48.70 | 47.89 | 48.05 | -0.631% | 19,554 | +15.430% |
| 2026-03-27 | 49.66 | 49.66 | 48.35 | 48.36 | -3.086% | 30,249 | +14.702% |
| 2026-03-26 | 49.45 | 50.42 | 49.45 | 49.90 | -0.193% | 15,390 | +11.162% |
| 2026-03-25 | 48.66 | 50.50 | 48.66 | 50.00 | +3.813% | 80,393 | +10.948% |
| 2026-03-24 | 48.35 | 48.35 | 47.63 | 48.16 | -1.412% | 36,627 | +15.179% |
| 2026-03-23 | 49.46 | 49.75 | 48.75 | 48.85 | +1.076% | 15,280 | +13.552% |
| 2026-03-20 | 49.24 | 49.73 | 48.15 | 48.33 | -2.312% | 25,146 | +14.773% |
| 2026-03-19 | 48.67 | 49.60 | 48.44 | 49.47 | +0.803% | 22,758 | +12.119% |
| 2026-03-18 | 49.97 | 50.03 | 49.05 | 49.08 | -3.176% | 29,206 | +13.020% |
| 2026-03-17 | 50.89 | 51.11 | 50.24 | 50.69 | +0.039% | 35,541 | +9.430% |
| 2026-03-16 | 50.50 | 51.02 | 50.49 | 50.67 | +1.727% | 26,476 | +9.473% |
| 2026-03-13 | 50.66 | 51.11 | 49.38 | 49.81 | -0.737% | 17,606 | +11.363% |
| 2026-03-12 | 50.95 | 51.01 | 49.72 | 50.18 | -2.940% | 26,122 | +10.542% |
| 2026-03-11 | 51.70 | 51.98 | 51.05 | 51.70 | -0.347% | 13,782 | +7.292% |
| 2026-03-10 | 51.53 | 52.40 | 51.51 | 51.88 | +1.150% | 19,479 | +6.920% |
| 2026-03-09 | 49.96 | 51.50 | 49.96 | 51.29 | +2.868% | 21,609 | +8.150% |
| 2026-03-06 | 48.86 | 49.94 | 48.42 | 49.86 | +0.911% | 14,694 | +11.252% |
| 2026-03-05 | 50.05 | 50.29 | 49.20 | 49.41 | -2.582% | 19,727 | +12.265% |
| 2026-03-04 | 49.99 | 50.91 | 49.50 | 50.72 | +2.505% | 19,607 | +9.366% |
| 2026-03-03 | 49.64 | 50.20 | 48.74 | 49.48 | -2.752% | 68,016 | +12.106% |
| 2026-03-02 | 50.42 | 51.02 | 50.20 | 50.88 | -1.309% | 11,530 | +9.021% |
| 2026-02-27 | 51.26 | 51.73 | 51.08 | 51.55 | -0.971% | 11,234 | +7.595% |
| 2026-02-26 | 52.08 | 52.25 | 50.98 | 52.06 | -0.325% | 23,403 | +6.550% |
| 2026-02-25 | 52.82 | 53.21 | 52.09 | 52.23 | -0.760% | 18,421 | +6.203% |
| 2026-02-24 | 52.07 | 52.93 | 52.07 | 52.63 | +1.740% | 22,216 | +5.396% |
| 2026-02-23 | 51.09 | 52.08 | 51.00 | 51.73 | +1.614% | 24,149 | +7.230% |
| 2026-02-20 | 50.68 | 51.06 | 50.50 | 50.91 | -0.394% | 14,657 | +8.960% |
| 2026-02-19 | 50.28 | 51.15 | 49.84 | 51.11 | +0.988% | 22,507 | +8.531% |
| 2026-02-18 | 50.42 | 51.10 | 50.40 | 50.61 | +0.417% | 26,947 | +9.603% |
| 2026-02-17 | 49.50 | 50.74 | 49.49 | 50.40 | +1.368% | 28,060 | +10.060% |
| 2026-02-13 | 50.49 | 51.05 | 49.42 | 49.72 | -1.133% | 13,941 | +11.565% |
| 2026-02-12 | 51.28 | 51.28 | 50.02 | 50.29 | -0.632% | 41,708 | +10.300% |
| 2026-02-11 | 51.37 | 51.37 | 49.46 | 50.61 | -1.556% | 46,456 | +9.603% |
| 2026-02-10 | 51.20 | 51.79 | 50.97 | 51.41 | +0.469% | 36,909 | +7.897% |
| 2026-02-09 | 50.91 | 51.37 | 50.12 | 51.17 | +0.353% | 37,698 | +8.403% |
| 2026-02-06 | 49.86 | 51.05 | 49.79 | 50.99 | +4.231% | 37,112 | +8.786% |
| 2026-02-05 | 50.89 | 51.62 | 48.88 | 48.92 | -4.684% | 28,475 | +13.389% |
| 2026-02-04 | 52.77 | 52.77 | 50.68 | 51.32 | -2.129% | 164,313 | +8.079% |
| 2026-02-03 | 52.45 | 53.21 | 51.68 | 52.44 | -0.133% | 121,906 | +5.778% |
| 2026-02-02 | 50.97 | 52.66 | 50.97 | 52.51 | +2.459% | 34,313 | +5.637% |
| 2026-01-30 | 51.84 | 52.29 | 50.93 | 51.25 | -2.120% | 36,268 | +8.234% |
| 2026-01-29 | 52.00 | 52.49 | 51.69 | 52.36 | +0.809% | 33,011 | +5.940% |
| 2026-01-28 | 53.05 | 53.08 | 51.86 | 51.94 | -2.092% | 58,918 | +6.796% |
| 2026-01-27 | 52.45 | 53.16 | 52.45 | 53.05 | +1.009% | 46,012 | +4.562% |
| 2026-01-26 | 52.30 | 52.62 | 51.68 | 52.52 | -0.057% | 47,718 | +5.617% |
| 2026-01-23 | 53.88 | 54.13 | 52.42 | 52.55 | -3.008% | 38,018 | +5.557% |
| 2026-01-22 | 53.15 | 54.79 | 53.13 | 54.18 | +2.265% | 36,799 | +2.381% |
| 2026-01-21 | 52.21 | 52.98 | 51.97 | 52.98 | +1.943% | 29,877 | +4.700% |
| 2026-01-20 | 50.07 | 51.97 | 50.01 | 51.97 | +1.762% | 38,191 | +6.735% |
| 2026-01-16 | 51.44 | 51.62 | 50.96 | 51.07 | -0.293% | 25,687 | +8.616% |
| 2026-01-15 | 52.41 | 52.41 | 51.04 | 51.22 | -2.401% | 21,823 | +8.298% |
| 2026-01-14 | 50.79 | 52.52 | 50.79 | 52.48 | +3.185% | 52,318 | +5.697% |
| 2026-01-13 | 50.49 | 51.29 | 50.02 | 50.86 | -0.177% | 50,209 | +9.064% |
| 2026-01-12 | 51.50 | 51.50 | 49.89 | 50.95 | -0.818% | 66,804 | +8.871% |
| 2026-01-09 | 51.05 | 51.96 | 51.05 | 51.37 | +1.582% | 25,913 | +7.981% |
| 2026-01-08 | 51.23 | 51.29 | 50.00 | 50.57 | -1.710% | 55,333 | +9.690% |
| 2026-01-07 | 49.60 | 51.91 | 49.60 | 51.45 | +4.616% | 31,576 | +7.813% |
| 2026-01-06 | 49.00 | 49.57 | 48.60 | 49.18 | +0.449% | 91,687 | +12.790% |
| 2026-01-05 | 50.34 | 50.54 | 48.38 | 48.96 | -2.392% | 99,827 | +13.297% |
| 2026-01-02 | 51.43 | 51.43 | 49.80 | 50.16 | -2.070% | 48,188 | +10.586% |
| 2025-12-31 | 50.69 | 51.35 | 50.60 | 51.22 | +0.847% | 45,071 | +8.298% |
| 2025-12-30 | 51.36 | 51.64 | 50.56 | 50.79 | -1.033% | 36,537 | +9.215% |
| 2025-12-29 | 51.82 | 51.91 | 51.20 | 51.32 | -1.686% | 26,244 | +8.087% |
| 2025-12-26 | 52.66 | 52.66 | 51.72 | 52.20 | -1.323% | 36,124 | +6.264% |
| 2025-12-24 | 52.15 | 52.90 | 52.15 | 52.90 | +2.005% | 45,683 | +4.858% |
| 2025-12-23 | 51.93 | 52.33 | 51.71 | 51.86 | -0.632% | 20,563 | +6.961% |
| 2025-12-22 | 51.27 | 52.46 | 51.00 | 52.19 | +2.013% | 36,301 | +6.285% |
| 2025-12-19 | 49.88 | 51.40 | 49.88 | 51.16 | +3.104% | 117,468 | +8.425% |
| 2025-12-18 | 49.98 | 50.38 | 49.36 | 49.62 | -0.173% | 29,302 | +11.790% |
| 2025-12-17 | 50.52 | 50.74 | 49.51 | 49.71 | -1.408% | 25,628 | +11.596% |
| 2025-12-16 | 50.77 | 50.93 | 50.00 | 50.42 | -0.863% | 58,737 | +10.025% |
| 2025-12-15 | 51.42 | 51.81 | 50.73 | 50.85 | -0.771% | 24,808 | +9.075% |
| 2025-12-12 | 51.38 | 51.51 | 50.85 | 51.25 | +0.313% | 33,994 | +8.234% |
| 2025-12-11 | 50.58 | 51.69 | 50.58 | 51.09 | +0.551% | 65,323 | +8.573% |
| 2025-12-10 | 50.45 | 51.00 | 50.23 | 50.81 | +0.554% | 25,370 | +9.171% |
| 2025-12-09 | 51.48 | 51.55 | 50.21 | 50.53 | -2.111% | 53,432 | +9.776% |
| 2025-12-08 | 51.19 | 51.87 | 50.56 | 51.62 | +2.319% | 36,675 | +7.459% |
| 2025-12-05 | 50.38 | 50.61 | 50.13 | 50.45 | +0.598% | 31,905 | +9.950% |
| 2025-12-04 | 49.19 | 50.31 | 49.01 | 50.15 | +1.293% | 154,965 | +10.608% |
| 2025-12-03 | 47.89 | 49.51 | 47.89 | 49.51 | +3.795% | 23,822 | +12.038% |
| 2025-12-02 | 48.66 | 48.70 | 47.47 | 47.70 | -1.507% | 44,133 | +16.289% |
| 2025-12-01 | 49.44 | 49.44 | 48.43 | 48.43 | -2.966% | 38,321 | +14.537% |
| 2025-11-28 | 50.00 | 50.12 | 49.61 | 49.91 | +0.124% | 16,395 | +11.140% |
| 2025-11-26 | 49.02 | 50.13 | 48.75 | 49.85 | +2.006% | 36,133 | +11.278% |
| 2025-11-25 | 48.44 | 48.87 | 48.19 | 48.87 | +1.344% | 46,601 | +13.510% |
| 2025-11-24 | 47.31 | 48.31 | 47.25 | 48.22 | +2.482% | 47,318 | +15.035% |
| 2025-11-21 | 46.03 | 47.28 | 45.65 | 47.05 | +2.109% | 23,156 | +17.891% |
| 2025-11-20 | 47.23 | 47.66 | 46.05 | 46.08 | -1.095% | 26,076 | +20.378% |
| 2025-11-19 | 46.60 | 46.89 | 46.40 | 46.59 | -0.449% | 24,274 | +19.060% |
| 2025-11-18 | 46.61 | 47.28 | 46.18 | 46.80 | +0.343% | 53,284 | +18.526% |
| 2025-11-17 | 45.94 | 47.20 | 45.94 | 46.64 | +1.157% | 36,994 | +18.932% |
| 2025-11-14 | 44.80 | 46.65 | 44.80 | 46.11 | +1.848% | 48,380 | +20.309% |
| 2025-11-13 | 45.91 | 46.07 | 45.18 | 45.27 | -1.992% | 14,602 | +22.531% |
| 2025-11-12 | 46.00 | 46.48 | 45.77 | 46.19 | +0.260% | 44,453 | +20.091% |
| 2025-11-11 | 44.27 | 46.07 | 44.27 | 46.07 | +3.668% | 31,582 | +20.404% |
| 2025-11-10 | 44.21 | 45.10 | 44.05 | 44.44 | +0.702% | 36,191 | +24.820% |
| 2025-11-07 | 43.89 | 44.18 | 43.10 | 44.13 | -0.316% | 97,653 | +25.697% |
| 2025-11-06 | 43.94 | 44.50 | 43.89 | 44.27 | +1.206% | 96,039 | +25.299% |
| 2025-11-05 | 43.60 | 44.04 | 43.19 | 43.74 | +0.213% | 14,778 | +26.811% |
| 2025-11-04 | 43.53 | 44.31 | 43.53 | 43.65 | -0.693% | 14,127 | +27.081% |
| 2025-11-03 | 45.22 | 45.22 | 43.53 | 43.95 | -2.617% | 16,097 | +26.201% |
| 2025-10-31 | 44.79 | 45.19 | 44.46 | 45.13 | +0.973% | 12,998 | +22.898% |
| 2025-10-30 | 44.23 | 45.26 | 44.23 | 44.70 | +1.085% | 37,102 | +24.094% |
| 2025-10-29 | 44.58 | 44.87 | 43.92 | 44.22 | -0.941% | 7,874 | +25.441% |
| 2025-10-28 | 44.38 | 44.78 | 44.14 | 44.64 | +0.586% | 21,723 | +24.261% |
| 2025-10-27 | 43.51 | 44.39 | 43.46 | 44.38 | +4.461% | 25,285 | +24.989% |
| 2025-10-24 | 42.54 | 42.72 | 42.40 | 42.48 | +0.990% | 12,769 | +30.566% |
| 2025-10-23 | 42.30 | 42.45 | 41.79 | 42.07 | +0.090% | 131,874 | +31.859% |
| 2025-10-22 | 42.84 | 42.84 | 41.73 | 42.03 | -2.372% | 303,154 | +31.977% |
| 2025-10-21 | 43.30 | 43.36 | 42.93 | 43.05 | -0.483% | 24,566 | +28.847% |
| 2025-10-20 | 43.00 | 43.51 | 42.65 | 43.26 | +2.541% | 42,587 | +28.225% |
| 2025-10-17 | 42.08 | 42.43 | 41.76 | 42.19 | -0.076% | 10,784 | +31.483% |
| 2025-10-16 | 43.43 | 43.59 | 41.97 | 42.22 | -0.939% | 25,846 | +31.383% |
| 2025-10-15 | 41.22 | 42.79 | 41.22 | 42.62 | +3.751% | 149,192 | +30.150% |
| 2025-10-14 | 40.70 | 41.29 | 40.57 | 41.08 | -0.382% | 20,152 | +35.032% |
| 2025-10-13 | 41.38 | 41.47 | 41.00 | 41.24 | +0.338% | 17,616 | +34.516% |
| 2025-10-10 | 41.64 | 41.64 | 40.40 | 41.10 | -0.969% | 111,260 | +34.970% |
| 2025-10-09 | 41.05 | 41.66 | 41.05 | 41.50 | +1.492% | 30,362 | +33.663% |
| 2025-10-08 | 40.30 | 41.10 | 40.30 | 40.89 | +2.402% | 11,381 | +35.657% |
| 2025-10-07 | 40.09 | 40.09 | 39.52 | 39.93 | -0.073% | 10,879 | +38.915% |
| 2025-10-06 | 40.09 | 40.42 | 39.88 | 39.96 | +0.276% | 9,936 | +38.814% |
| 2025-10-03 | 39.40 | 39.94 | 39.40 | 39.85 | +2.127% | 9,700 | +39.197% |
| 2025-10-02 | 38.83 | 39.02 | 38.66 | 39.02 | +0.558% | 6,391 | +42.158% |
| 2025-10-01 | 38.71 | 39.33 | 38.71 | 38.80 | -0.143% | 6,664 | +42.951% |
| 2025-09-30 | 38.10 | 38.86 | 38.10 | 38.86 | +1.730% | 8,931 | +42.747% |
| 2025-09-29 | 38.10 | 38.32 | 37.84 | 38.20 | +0.074% | 7,169 | +45.216% |
| 2025-09-26 | 37.04 | 38.17 | 37.04 | 38.17 | +3.610% | 44,730 | +45.324% |
| 2025-09-25 | 36.91 | 37.13 | 36.84 | 36.84 | -1.560% | 10,726 | +50.570% |
| 2025-09-24 | 37.36 | 37.63 | 37.22 | 37.42 | +0.332% | 8,653 | +48.221% |
| 2025-09-23 | 37.51 | 37.67 | 37.28 | 37.30 | -0.613% | 5,771 | +48.713% |
| 2025-09-22 | 36.92 | 37.53 | 36.60 | 37.53 | +3.305% | 38,575 | +47.802% |
| 2025-09-19 | 37.25 | 37.25 | 36.32 | 36.33 | -2.130% | 8,982 | +52.687% |
| 2025-09-18 | 36.01 | 37.12 | 36.00 | 37.12 | +4.153% | 22,457 | +49.434% |
| 2025-09-17 | 35.85 | 36.31 | 35.64 | 35.64 | -0.224% | 9,497 | +55.640% |
| 2025-09-16 | 35.72 | 36.07 | 35.66 | 35.72 | +0.090% | 7,889 | +55.291% |
| 2025-09-15 | 36.20 | 36.28 | 35.43 | 35.69 | -1.398% | 18,903 | +55.431% |
| 2025-09-12 | 36.72 | 36.81 | 36.19 | 36.19 | -1.674% | 10,827 | +53.258% |
| 2025-09-11 | 36.21 | 36.81 | 36.21 | 36.81 | +1.182% | 16,700 | +50.693% |
| 2025-09-10 | 36.92 | 36.92 | 36.10 | 36.38 | -0.858% | 5,688 | +52.474% |
| 2025-09-09 | 36.63 | 36.70 | 36.23 | 36.70 | +0.313% | 6,849 | +51.165% |
| 2025-09-08 | 37.12 | 37.12 | 36.58 | 36.58 | -1.157% | 5,213 | +51.639% |
| 2025-09-05 | 36.41 | 37.11 | 36.41 | 37.01 | +2.372% | 42,172 | +49.884% |
| 2025-09-04 | 36.08 | 36.18 | 35.50 | 36.15 | -0.032% | 8,034 | +53.440% |
| 2025-09-03 | 35.90 | 36.63 | 35.90 | 36.16 | +0.844% | 11,275 | +53.390% |
| 2025-09-02 | 34.88 | 36.00 | 34.88 | 35.86 | +2.973% | 54,108 | +54.685% |
| 2025-08-29 | 35.12 | 35.33 | 34.66 | 34.82 | -0.982% | 5,136 | +59.284% |
| 2025-08-28 | 35.30 | 35.66 | 35.10 | 35.17 | -0.199% | 12,022 | +57.720% |
| 2025-08-27 | 34.87 | 35.30 | 34.87 | 35.24 | +0.753% | 5,112 | +57.406% |
| 2025-08-26 | 34.55 | 34.98 | 34.50 | 34.98 | +1.765% | 4,616 | +58.592% |
| 2025-08-25 | 35.27 | 35.27 | 34.34 | 34.37 | -2.550% | 11,847 | +61.391% |
| 2025-08-22 | 34.69 | 35.54 | 34.69 | 35.27 | +2.321% | 13,237 | +57.276% |
| 2025-08-21 | 33.90 | 34.53 | 33.90 | 34.47 | +1.275% | 14,512 | +60.926% |
| 2025-08-20 | 33.90 | 34.10 | 33.59 | 34.04 | +0.310% | 5,806 | +62.978% |
| 2025-08-19 | 34.41 | 34.51 | 33.93 | 33.93 | -2.753% | 3,170 | +63.484% |
| 2025-08-18 | 35.06 | 35.48 | 34.88 | 34.89 | -0.442% | 7,774 | +58.983% |
| 2025-08-15 | 34.74 | 35.08 | 34.61 | 35.05 | +1.170% | 5,213 | +58.280% |
| 2025-08-14 | 34.26 | 34.64 | 34.26 | 34.64 | -0.471% | 23,088 | +60.133% |
| 2025-08-13 | 33.75 | 34.86 | 33.75 | 34.80 | +3.378% | 9,674 | +59.379% |
| 2025-08-12 | 32.98 | 33.69 | 32.98 | 33.67 | +2.769% | 7,225 | +64.763% |
| 2025-08-11 | 32.49 | 32.92 | 32.48 | 32.76 | +0.059% | 5,959 | +69.325% |
| 2025-08-08 | 32.90 | 32.90 | 32.49 | 32.74 | -0.133% | 7,816 | +69.426% |
| 2025-08-07 | 33.38 | 33.38 | 32.47 | 32.78 | -1.550% | 7,016 | +69.200% |
| 2025-08-06 | 33.18 | 33.30 | 32.54 | 33.30 | +0.002% | 7,344 | +66.577% |
| 2025-08-05 | 33.29 | 33.60 | 33.12 | 33.30 | +0.449% | 5,818 | +66.579% |
| 2025-08-04 | 32.42 | 33.15 | 32.35 | 33.15 | +1.394% | 7,785 | +67.327% |
| 2025-08-01 | 32.41 | 32.73 | 32.41 | 32.69 | +0.130% | 4,715 | +69.659% |
| 2025-07-31 | 33.23 | 33.31 | 32.61 | 32.65 | -0.933% | 3,580 | +69.880% |
| 2025-07-30 | 33.45 | 33.62 | 32.90 | 32.96 | +0.400% | 10,375 | +68.295% |
| 2025-07-29 | 33.25 | 33.25 | 32.80 | 32.83 | -0.889% | 2,637 | +68.969% |
| 2025-07-28 | 33.48 | 33.60 | 33.12 | 33.12 | +0.024% | 6,687 | +67.467% |
| 2025-07-25 | 33.13 | 33.35 | 32.78 | 33.11 | -0.372% | 4,988 | +67.508% |
| 2025-07-24 | 33.44 | 33.44 | 33.13 | 33.24 | -0.573% | 3,146 | +66.884% |
| 2025-07-23 | 32.98 | 33.49 | 32.74 | 33.43 | +2.303% | 5,324 | +65.929% |
| 2025-07-22 | 32.54 | 32.68 | 32.50 | 32.68 | +0.155% | 6,175 | +69.750% |
| 2025-07-21 | 33.23 | 33.23 | 32.54 | 32.63 | -0.677% | 6,076 | +70.014% |
| 2025-07-18 | 33.72 | 33.72 | 32.85 | 32.85 | -1.950% | 5,724 | +68.863% |
| 2025-07-17 | 33.09 | 33.64 | 33.09 | 33.50 | +1.342% | 7,405 | +65.570% |
| 2025-07-16 | 32.59 | 33.06 | 32.48 | 33.06 | +2.216% | 3,907 | +67.791% |
| 2025-07-15 | 33.12 | 33.12 | 32.21 | 32.34 | -2.230% | 5,409 | +71.510% |
| 2025-07-14 | 32.31 | 33.12 | 32.31 | 33.08 | +2.478% | 8,411 | +67.684% |
| 2025-07-11 | 32.46 | 32.46 | 32.26 | 32.28 | -1.330% | 4,297 | +71.840% |
| 2025-07-10 | 32.57 | 32.72 | 32.22 | 32.72 | +0.848% | 4,434 | +69.555% |
| 2025-07-09 | 30.97 | 32.44 | 30.97 | 32.44 | +5.865% | 10,439 | +70.993% |
| 2025-07-08 | 30.40 | 30.73 | 30.40 | 30.64 | +1.275% | 5,925 | +81.021% |
| 2025-07-07 | 30.55 | 30.63 | 30.17 | 30.26 | -1.922% | 14,111 | +83.329% |
| 2025-07-03 | 30.71 | 30.93 | 30.60 | 30.85 | +0.685% | 2,354 | +79.806% |
| 2025-07-02 | 30.00 | 30.86 | 30.00 | 30.64 | +2.338% | 8,970 | +81.038% |
| 2025-07-01 | 30.01 | 30.05 | 29.90 | 29.94 | -0.432% | 14,592 | +85.271% |
| 2025-06-30 | 30.45 | 30.52 | 30.06 | 30.07 | -0.921% | 225,989 | +84.470% |
| 2025-06-27 | 30.63 | 30.71 | 30.30 | 30.35 | -0.893% | 3,901 | +82.771% |
| 2025-06-26 | 30.45 | 30.62 | 30.30 | 30.62 | +0.357% | 11,084 | +81.138% |
| 2025-06-25 | 30.69 | 30.69 | 30.08 | 30.51 | -0.628% | 16,588 | +81.784% |
| 2025-06-24 | 30.18 | 30.81 | 30.18 | 30.71 | +2.527% | 16,108 | +80.643% |
| 2025-06-23 | 29.82 | 29.96 | 29.33 | 29.95 | -0.167% | 14,640 | +85.209% |
| 2025-06-20 | 30.52 | 30.52 | 29.73 | 30.00 | -0.700% | 18,516 | +84.900% |
| 2025-06-18 | 30.23 | 30.61 | 30.10 | 30.21 | -0.313% | 34,492 | +83.606% |
| 2025-06-17 | 30.51 | 30.65 | 30.24 | 30.31 | -1.520% | 8,691 | +83.030% |
| 2025-06-16 | 30.55 | 30.89 | 30.55 | 30.77 | -0.504% | 11,284 | +80.248% |
| 2025-06-13 | 30.65 | 31.16 | 30.65 | 30.93 | -1.126% | 10,215 | +79.340% |
| 2025-06-12 | 31.06 | 31.38 | 30.98 | 31.28 | +0.296% | 11,091 | +77.321% |
| 2025-06-11 | 31.98 | 31.98 | 31.19 | 31.19 | -1.795% | 16,531 | +77.845% |
| 2025-06-10 | 31.39 | 31.91 | 31.39 | 31.76 | +1.308% | 58,944 | +74.654% |
| 2025-06-09 | 31.95 | 31.95 | 31.12 | 31.35 | -0.744% | 8,550 | +76.938% |
| 2025-06-06 | 31.51 | 31.67 | 31.38 | 31.59 | +1.835% | 16,869 | +75.621% |
| 2025-06-05 | 30.91 | 31.15 | 30.49 | 31.02 | +0.293% | 3,367 | +78.844% |
| 2025-06-04 | 30.97 | 31.20 | 30.92 | 30.93 | +0.262% | 28,172 | +79.368% |
| 2025-06-03 | 30.49 | 31.06 | 30.34 | 30.84 | +2.560% | 23,622 | +79.838% |
| 2025-06-02 | 29.53 | 30.07 | 29.23 | 30.07 | +3.236% | 12,614 | +84.443% |
| 2025-05-30 | 28.94 | 29.17 | 28.60 | 29.13 | -0.028% | 4,051 | +90.410% |
| 2025-05-29 | 28.36 | 29.19 | 28.34 | 29.14 | +3.224% | 12,239 | +90.357% |
| 2025-05-28 | 28.50 | 28.57 | 28.23 | 28.23 | -0.773% | 15,529 | +96.493% |
| 2025-05-27 | 29.11 | 29.11 | 28.45 | 28.45 | -0.774% | 7,875 | +94.974% |
| 2025-05-23 | 28.14 | 28.68 | 28.14 | 28.67 | +0.128% | 5,737 | +93.465% |
| 2025-05-22 | 28.57 | 28.75 | 28.46 | 28.64 | -0.121% | 4,898 | +93.713% |
| 2025-05-21 | 29.20 | 29.43 | 28.46 | 28.67 | -2.659% | 7,896 | +93.478% |
| 2025-05-20 | 28.71 | 29.51 | 28.64 | 29.45 | +2.374% | 5,888 | +88.333% |
| 2025-05-19 | 28.16 | 28.79 | 28.16 | 28.77 | +1.332% | 12,690 | +92.805% |
| 2025-05-16 | 28.00 | 28.43 | 28.00 | 28.39 | +2.312% | 14,234 | +95.374% |
| 2025-05-15 | 27.10 | 27.75 | 27.10 | 27.75 | +1.887% | 12,586 | +99.892% |
| 2025-05-14 | 27.82 | 27.82 | 26.86 | 27.24 | -1.426% | 13,153 | +103.664% |
| 2025-05-13 | 28.44 | 28.87 | 27.55 | 27.63 | -2.479% | 14,493 | +100.760% |
| 2025-05-12 | 27.67 | 28.58 | 27.67 | 28.33 | +3.743% | 7,965 | +95.784% |
| 2025-05-09 | 28.25 | 28.33 | 27.31 | 27.31 | -2.467% | 14,322 | +103.112% |
| 2025-05-08 | 27.51 | 28.16 | 27.04 | 28.00 | +2.230% | 16,683 | +98.101% |
| 2025-05-07 | 27.44 | 27.62 | 27.03 | 27.39 | +0.625% | 35,903 | +102.519% |
| 2025-05-06 | 29.24 | 29.24 | 27.20 | 27.22 | -7.854% | 8,821 | +103.784% |
| 2025-05-05 | 29.57 | 29.80 | 29.37 | 29.54 | -1.237% | 11,780 | +87.779% |
| 2025-05-02 | 29.94 | 30.25 | 29.89 | 29.91 | +0.900% | 9,610 | +85.456% |
| 2025-05-01 | 29.60 | 29.78 | 29.10 | 29.64 | -0.090% | 10,674 | +87.126% |
| 2025-04-30 | 28.77 | 29.75 | 28.77 | 29.67 | +1.644% | 23,873 | +86.957% |
| 2025-04-29 | 28.86 | 29.35 | 28.75 | 29.19 | +1.003% | 15,975 | +90.031% |
| 2025-04-28 | 28.66 | 29.10 | 28.66 | 28.90 | +1.653% | 11,767 | +91.938% |
| 2025-04-25 | 28.02 | 28.45 | 28.02 | 28.43 | -0.281% | 13,574 | +95.111% |
| 2025-04-24 | 28.10 | 28.51 | 27.98 | 28.51 | +1.749% | 32,999 | +94.563% |
| 2025-04-23 | 28.35 | 28.76 | 28.02 | 28.02 | +1.632% | 21,910 | +97.966% |
| 2025-04-22 | 27.21 | 27.61 | 27.15 | 27.57 | +2.682% | 69,713 | +101.197% |
| 2025-04-21 | 26.29 | 27.24 | 26.29 | 26.85 | +1.397% | 18,743 | +106.592% |
| 2025-04-17 | 26.11 | 26.50 | 25.95 | 26.48 | +2.042% | 11,177 | +109.479% |
| 2025-04-16 | 26.17 | 26.17 | 25.60 | 25.95 | -1.662% | 12,388 | +113.757% |
| 2025-04-15 | 26.03 | 26.53 | 26.03 | 26.39 | 0.000% | 17,240 | +110.204% |