SDCI
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
stockNYSEETF
Market OpenOct 5, 2026 1:18:28 PM EDT
31.17USD+0.128%(+0.04)93,299
31.15Bid31.18Ask0.03SpreadSDCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.27 | 31.27 | 31.17 | 31.17 | +0.128% | 93,299 | 0.000% |
| 2026-10-02 | 31.15 | 31.21 | 30.81 | 31.13 | -0.828% | 972,516 | +0.128% |
| 2026-10-01 | 31.14 | 31.42 | 31.09 | 31.39 | +0.609% | 252,948 | -0.701% |
| 2026-09-30 | 31.36 | 31.59 | 31.20 | 31.20 | +0.580% | 276,561 | -0.096% |
| 2026-09-29 | 30.87 | 31.13 | 30.78 | 31.02 | -0.417% | 163,261 | +0.484% |
| 2026-09-28 | 31.29 | 31.37 | 30.96 | 31.15 | -0.479% | 328,233 | +0.064% |
| 2026-09-25 | 31.38 | 31.52 | 31.14 | 31.30 | -0.887% | 189,150 | -0.415% |
| 2026-09-24 | 31.60 | 31.95 | 31.50 | 31.58 | -0.253% | 723,211 | -1.298% |
| 2026-09-23 | 31.33 | 31.66 | 31.32 | 31.66 | +0.892% | 135,759 | -1.548% |
| 2026-09-22 | 31.26 | 31.43 | 31.21 | 31.38 | +0.256% | 141,004 | -0.669% |
| 2026-09-21 | 31.34 | 31.40 | 31.17 | 31.30 | -0.824% | 204,681 | -0.415% |
| 2026-09-18 | 31.66 | 31.68 | 31.46 | 31.56 | +0.222% | 260,703 | -1.236% |
| 2026-09-17 | 31.53 | 31.64 | 31.46 | 31.49 | -0.253% | 172,097 | -1.016% |
| 2026-09-16 | 31.93 | 31.94 | 31.52 | 31.57 | -1.003% | 680,230 | -1.267% |
| 2026-09-15 | 31.69 | 31.93 | 31.69 | 31.89 | +1.367% | 231,540 | -2.258% |
| 2026-09-14 | 31.70 | 31.74 | 31.38 | 31.46 | -0.190% | 337,506 | -0.922% |
| 2026-09-11 | 31.58 | 31.68 | 31.42 | 31.52 | -1.191% | 433,350 | -1.110% |
| 2026-09-10 | 31.59 | 31.90 | 31.52 | 31.90 | +1.077% | 532,332 | -2.288% |
| 2026-09-09 | 31.46 | 31.59 | 31.40 | 31.56 | +1.057% | 338,399 | -1.236% |
| 2026-09-08 | 31.17 | 31.23 | 31.04 | 31.23 | +1.710% | 612,824 | -0.192% |
| 2026-09-04 | 30.70 | 30.73 | 30.37 | 30.70 | -0.308% | 457,443 | +1.514% |
| 2026-09-03 | 30.63 | 30.89 | 30.60 | 30.80 | +0.358% | 292,651 | +1.201% |
| 2026-09-02 | 30.78 | 30.96 | 30.63 | 30.69 | -0.454% | 381,213 | +1.564% |
| 2026-09-01 | 30.63 | 30.89 | 30.48 | 30.83 | +0.752% | 576,060 | +1.103% |
| 2026-08-31 | 30.49 | 30.60 | 30.28 | 30.60 | +1.763% | 793,230 | +1.863% |
| 2026-08-28 | 30.00 | 30.18 | 29.89 | 30.07 | +0.468% | 777,516 | +3.658% |
| 2026-08-27 | 29.66 | 29.99 | 29.63 | 29.93 | +0.842% | 1,420,954 | +4.143% |
| 2026-08-26 | 29.50 | 29.88 | 29.50 | 29.68 | +0.406% | 229,804 | +5.020% |
| 2026-08-25 | 29.69 | 29.78 | 29.56 | 29.56 | -1.467% | 172,293 | +5.447% |
| 2026-08-24 | 30.24 | 30.28 | 29.92 | 30.00 | -1.316% | 125,738 | +3.900% |
| 2026-08-21 | 30.41 | 30.43 | 30.27 | 30.40 | +0.198% | 101,679 | +2.533% |
| 2026-08-20 | 30.13 | 30.40 | 30.13 | 30.34 | +1.167% | 120,948 | +2.736% |
| 2026-08-19 | 29.95 | 30.13 | 29.93 | 29.99 | +0.267% | 65,494 | +3.935% |
| 2026-08-18 | 29.94 | 30.01 | 29.84 | 29.91 | -0.067% | 121,210 | +4.213% |
| 2026-08-17 | 29.56 | 29.96 | 29.55 | 29.93 | +1.837% | 110,228 | +4.143% |
| 2026-08-14 | 29.18 | 29.43 | 29.18 | 29.39 | +0.410% | 53,347 | +6.056% |
| 2026-08-13 | 29.40 | 29.41 | 29.15 | 29.27 | -0.880% | 72,048 | +6.491% |
| 2026-08-12 | 29.48 | 29.55 | 29.37 | 29.53 | +0.374% | 59,909 | +5.554% |
| 2026-08-11 | 29.30 | 29.44 | 29.24 | 29.42 | +0.204% | 61,938 | +5.948% |
| 2026-08-10 | 29.04 | 29.42 | 28.97 | 29.36 | +2.837% | 116,292 | +6.165% |
| 2026-08-07 | 28.54 | 28.68 | 28.51 | 28.55 | +0.387% | 139,670 | +9.177% |
| 2026-08-06 | 28.30 | 28.52 | 28.28 | 28.44 | +0.815% | 151,080 | +9.599% |
| 2026-08-05 | 28.24 | 28.32 | 28.09 | 28.21 | +0.284% | 568,118 | +10.493% |
| 2026-08-04 | 27.88 | 28.19 | 27.88 | 28.13 | -1.055% | 140,910 | +10.807% |
| 2026-08-03 | 28.70 | 28.71 | 28.25 | 28.43 | -1.796% | 405,395 | +9.638% |
| 2026-07-31 | 28.94 | 29.01 | 28.80 | 28.95 | +0.626% | 275,713 | +7.668% |
| 2026-07-30 | 28.79 | 28.87 | 28.72 | 28.77 | -0.622% | 212,011 | +8.342% |
| 2026-07-29 | 28.85 | 29.05 | 28.77 | 28.95 | +1.543% | 93,631 | +7.668% |
| 2026-07-28 | 28.50 | 28.68 | 28.39 | 28.51 | -0.280% | 153,984 | +9.330% |
| 2026-07-27 | 28.94 | 28.94 | 28.56 | 28.59 | -1.854% | 81,386 | +9.024% |
| 2026-07-24 | 29.09 | 29.28 | 29.06 | 29.13 | -0.918% | 98,972 | +7.003% |
| 2026-07-23 | 29.31 | 29.53 | 29.31 | 29.40 | +1.031% | 111,125 | +6.020% |
| 2026-07-22 | 29.07 | 29.24 | 29.06 | 29.10 | +0.345% | 241,177 | +7.113% |
| 2026-07-21 | 28.90 | 29.04 | 28.88 | 29.00 | +1.045% | 511,588 | +7.483% |
| 2026-07-20 | 28.47 | 28.76 | 28.47 | 28.70 | +0.712% | 188,342 | +8.606% |
| 2026-07-17 | 28.18 | 28.60 | 28.18 | 28.50 | +1.089% | 235,231 | +9.380% |
| 2026-07-16 | 28.36 | 28.36 | 28.14 | 28.19 | -0.599% | 190,215 | +10.571% |
| 2026-07-15 | 28.38 | 28.39 | 28.10 | 28.36 | 0.000% | 74,667 | +9.908% |
| 2026-07-14 | 28.40 | 28.46 | 28.20 | 28.36 | +1.177% | 349,932 | +9.908% |
| 2026-07-13 | 27.58 | 28.07 | 27.58 | 28.03 | +2.449% | 135,009 | +11.202% |
| 2026-07-10 | 27.33 | 27.47 | 27.30 | 27.36 | -0.491% | 784,435 | +13.925% |
| 2026-07-09 | 27.55 | 27.67 | 27.47 | 27.50 | -0.055% | 144,097 | +13.366% |
| 2026-07-08 | 27.18 | 27.55 | 27.17 | 27.51 | +1.663% | 203,103 | +13.304% |
| 2026-07-07 | 26.93 | 27.06 | 26.83 | 27.06 | -0.111% | 178,939 | +15.188% |
| 2026-07-06 | 26.76 | 27.09 | 26.73 | 27.09 | +2.965% | 713,863 | +15.061% |
| 2026-07-02 | 26.33 | 26.45 | 26.22 | 26.31 | -0.265% | 360,468 | +18.472% |
| 2026-07-01 | 26.34 | 26.48 | 26.26 | 26.38 | -0.227% | 452,306 | +18.158% |
| 2026-06-30 | 26.41 | 26.48 | 26.30 | 26.44 | +1.186% | 286,578 | +17.890% |
| 2026-06-29 | 26.26 | 26.26 | 26.09 | 26.13 | +0.077% | 807,856 | +19.288% |
| 2026-06-26 | 26.11 | 26.24 | 26.03 | 26.11 | -1.323% | 916,050 | +19.380% |
| 2026-06-25 | 26.09 | 26.52 | 26.09 | 26.46 | +1.535% | 1,901,025 | +17.800% |
| 2026-06-24 | 26.05 | 26.21 | 26.00 | 26.06 | -1.232% | 119,126 | +19.609% |
| 2026-06-23 | 26.26 | 26.44 | 26.22 | 26.39 | -0.434% | 99,501 | +18.135% |
| 2026-06-22 | 26.45 | 26.57 | 26.36 | 26.50 | -0.075% | 200,992 | +17.623% |
| 2026-06-18 | 26.57 | 26.57 | 26.26 | 26.52 | -0.860% | 171,837 | +17.534% |
| 2026-06-17 | 26.94 | 27.09 | 26.63 | 26.75 | -0.447% | 320,426 | +16.523% |
| 2026-06-16 | 26.70 | 26.90 | 26.63 | 26.87 | -0.223% | 151,732 | +16.003% |
| 2026-06-15 | 26.90 | 26.97 | 26.82 | 26.93 | -0.810% | 284,099 | +15.745% |
| 2026-06-12 | 27.23 | 27.39 | 27.09 | 27.15 | -1.021% | 121,721 | +14.807% |
| 2026-06-11 | 27.57 | 27.75 | 27.36 | 27.43 | -0.670% | 256,307 | +13.635% |
| 2026-06-10 | 27.50 | 27.73 | 27.47 | 27.61 | +0.564% | 81,362 | +12.873% |
| 2026-06-09 | 27.53 | 27.53 | 27.20 | 27.46 | -0.759% | 296,220 | +13.511% |
| 2026-06-08 | 27.74 | 27.76 | 27.60 | 27.67 | +0.145% | 242,031 | +12.649% |
| 2026-06-05 | 27.84 | 27.84 | 27.55 | 27.63 | -1.216% | 187,422 | +12.812% |
| 2026-06-04 | 28.08 | 28.08 | 27.88 | 27.97 | -1.514% | 160,905 | +11.441% |
| 2026-06-03 | 28.48 | 28.52 | 28.35 | 28.40 | +0.176% | 209,905 | +9.754% |
| 2026-06-02 | 28.23 | 28.37 | 28.18 | 28.35 | +0.283% | 138,186 | +9.947% |
| 2026-06-01 | 28.27 | 28.46 | 28.20 | 28.27 | +0.964% | 171,191 | +10.258% |
| 2026-05-29 | 28.18 | 28.18 | 27.83 | 28.00 | -0.639% | 253,122 | +11.321% |
| 2026-05-28 | 28.08 | 28.20 | 27.89 | 28.18 | +0.931% | 116,393 | +10.610% |
| 2026-05-27 | 27.80 | 28.02 | 27.73 | 27.92 | -0.747% | 186,887 | +11.640% |
| 2026-05-26 | 28.21 | 28.34 | 28.11 | 28.13 | -1.125% | 119,984 | +10.807% |
| 2026-05-22 | 28.52 | 28.63 | 28.34 | 28.45 | -0.245% | 221,129 | +9.561% |
| 2026-05-21 | 28.87 | 28.94 | 28.36 | 28.52 | -0.627% | 279,649 | +9.292% |
| 2026-05-20 | 29.00 | 29.00 | 28.51 | 28.70 | -1.375% | 141,680 | +8.606% |
| 2026-05-19 | 29.05 | 29.18 | 28.92 | 29.10 | +0.449% | 83,498 | +7.113% |
| 2026-05-18 | 28.94 | 29.21 | 28.93 | 28.97 | +0.346% | 136,602 | +7.594% |
| 2026-05-15 | 28.69 | 28.90 | 28.67 | 28.87 | -0.207% | 88,619 | +7.967% |
| 2026-05-14 | 28.91 | 29.03 | 28.82 | 28.93 | -0.891% | 307,969 | +7.743% |
| 2026-05-13 | 29.27 | 29.36 | 29.13 | 29.19 | -0.341% | 526,506 | +6.783% |
| 2026-05-12 | 29.00 | 29.33 | 29.00 | 29.29 | +1.455% | 180,084 | +6.419% |
| 2026-05-11 | 28.64 | 28.89 | 28.59 | 28.87 | +2.303% | 86,412 | +7.967% |
| 2026-05-08 | 28.17 | 28.30 | 28.11 | 28.22 | +0.284% | 114,892 | +10.454% |
| 2026-05-07 | 27.95 | 28.20 | 27.77 | 28.14 | -0.142% | 193,574 | +10.768% |
| 2026-05-06 | 28.34 | 28.36 | 28.14 | 28.18 | -2.221% | 153,967 | +10.610% |
| 2026-05-05 | 28.77 | 28.86 | 28.73 | 28.82 | +0.348% | 272,386 | +8.154% |
| 2026-05-04 | 28.50 | 28.84 | 28.48 | 28.72 | +0.949% | 486,706 | +8.531% |
| 2026-05-01 | 28.48 | 28.54 | 28.36 | 28.45 | -0.315% | 251,408 | +9.561% |
| 2026-04-30 | 28.40 | 28.55 | 28.28 | 28.54 | +0.458% | 132,312 | +9.215% |
| 2026-04-29 | 28.36 | 28.50 | 28.23 | 28.41 | +0.995% | 109,833 | +9.715% |
| 2026-04-28 | 28.21 | 28.21 | 27.98 | 28.13 | +0.249% | 182,771 | +10.807% |
| 2026-04-27 | 27.98 | 28.20 | 27.98 | 28.06 | +0.501% | 158,892 | +11.083% |
| 2026-04-24 | 27.93 | 27.99 | 27.73 | 27.92 | -0.392% | 90,101 | +11.640% |
| 2026-04-23 | 27.72 | 28.05 | 27.71 | 28.03 | +0.791% | 157,446 | +11.202% |
| 2026-04-22 | 27.71 | 27.89 | 27.71 | 27.81 | +0.871% | 86,171 | +12.082% |
| 2026-04-21 | 27.22 | 27.60 | 27.18 | 27.57 | +1.416% | 270,530 | +13.058% |
| 2026-04-20 | 27.07 | 27.30 | 27.07 | 27.18 | +0.909% | 183,658 | +14.659% |
| 2026-04-17 | 26.74 | 26.94 | 26.62 | 26.94 | -2.497% | 130,958 | +15.702% |
| 2026-04-16 | 27.63 | 27.73 | 27.60 | 27.63 | +0.363% | 77,211 | +12.812% |
| 2026-04-15 | 27.43 | 27.63 | 27.34 | 27.53 | +0.474% | 82,466 | +13.222% |
| 2026-04-14 | 27.46 | 27.61 | 27.29 | 27.40 | -0.400% | 79,031 | +13.759% |
| 2026-04-13 | 27.70 | 27.75 | 27.45 | 27.51 | +1.326% | 95,944 | +13.304% |
| 2026-04-10 | 27.17 | 27.36 | 27.10 | 27.15 | -0.513% | 80,737 | +14.807% |
| 2026-04-09 | 27.25 | 27.38 | 27.04 | 27.29 | +0.701% | 103,784 | +14.218% |
| 2026-04-08 | 26.84 | 27.14 | 26.74 | 27.10 | -1.239% | 93,433 | +15.018% |
| 2026-04-07 | 27.67 | 27.79 | 27.44 | 27.44 | -0.688% | 192,661 | +13.593% |
| 2026-04-06 | 27.57 | 27.70 | 27.43 | 27.63 | +0.546% | 211,821 | +12.812% |
| 2026-04-02 | 27.51 | 27.58 | 27.30 | 27.48 | +1.665% | 94,724 | +13.428% |
| 2026-04-01 | 27.02 | 27.11 | 26.87 | 27.03 | -0.771% | 163,058 | +15.316% |
| 2026-03-31 | 27.44 | 27.47 | 27.12 | 27.24 | -0.293% | 239,779 | +14.427% |
| 2026-03-30 | 27.46 | 27.62 | 27.30 | 27.32 | +0.037% | 134,871 | +14.092% |
| 2026-03-27 | 27.09 | 27.44 | 27.07 | 27.31 | +1.979% | 403,527 | +14.134% |
| 2026-03-26 | 26.84 | 27.01 | 26.73 | 26.78 | +1.363% | 168,811 | +16.393% |
| 2026-03-25 | 26.20 | 26.51 | 26.12 | 26.42 | -1.123% | 264,697 | +17.979% |
| 2026-03-24 | 26.62 | 26.85 | 26.55 | 26.72 | +1.946% | 60,877 | +16.654% |
| 2026-03-23 | 26.66 | 26.66 | 25.93 | 26.21 | -3.391% | 158,137 | +18.924% |
| 2026-03-20 | 26.94 | 27.31 | 26.76 | 27.13 | +0.855% | 80,933 | +14.891% |
| 2026-03-19 | 26.93 | 27.18 | 26.75 | 26.90 | -0.775% | 179,625 | +15.874% |
| 2026-03-18 | 26.69 | 27.14 | 26.69 | 27.11 | +1.879% | 99,049 | +14.976% |
| 2026-03-17 | 26.60 | 26.64 | 26.48 | 26.61 | +1.565% | 78,795 | +17.136% |
| 2026-03-16 | 26.41 | 26.50 | 26.14 | 26.20 | -0.833% | 75,077 | +18.969% |
| 2026-03-13 | 26.31 | 26.49 | 26.21 | 26.42 | -0.937% | 601,757 | +17.979% |
| 2026-03-12 | 26.55 | 26.70 | 26.43 | 26.67 | +1.911% | 202,578 | +16.873% |
| 2026-03-11 | 25.85 | 26.23 | 25.66 | 26.17 | +2.107% | 213,336 | +19.106% |
| 2026-03-10 | 25.62 | 25.67 | 25.00 | 25.63 | +0.668% | 134,081 | +21.615% |
| 2026-03-09 | 26.23 | 26.30 | 25.26 | 25.46 | -1.394% | 168,419 | +22.427% |
| 2026-03-06 | 25.68 | 25.87 | 25.60 | 25.82 | +2.705% | 234,638 | +20.720% |
| 2026-03-05 | 24.95 | 25.38 | 24.95 | 25.14 | +0.883% | 133,465 | +23.986% |
| 2026-03-04 | 24.81 | 24.94 | 24.70 | 24.92 | +1.013% | 751,714 | +25.080% |
| 2026-03-03 | 25.02 | 25.06 | 24.51 | 24.67 | -0.444% | 144,769 | +26.348% |
| 2026-03-02 | 24.93 | 24.93 | 24.57 | 24.78 | +1.557% | 109,610 | +25.787% |
| 2026-02-27 | 24.48 | 24.48 | 24.31 | 24.40 | +1.329% | 358,606 | +27.746% |
| 2026-02-26 | 23.98 | 24.19 | 23.91 | 24.08 | -0.166% | 67,402 | +29.444% |
| 2026-02-25 | 24.04 | 24.48 | 23.98 | 24.12 | +0.878% | 157,971 | +29.229% |
| 2026-02-24 | 23.91 | 23.98 | 23.80 | 23.91 | +0.504% | 52,957 | +30.364% |
| 2026-02-23 | 23.86 | 23.97 | 23.68 | 23.79 | +0.337% | 176,693 | +31.021% |
| 2026-02-20 | 23.55 | 23.79 | 23.55 | 23.71 | +0.679% | 94,481 | +31.464% |
| 2026-02-19 | 23.35 | 23.59 | 23.32 | 23.55 | +0.857% | 117,630 | +32.357% |
| 2026-02-18 | 23.09 | 23.39 | 23.07 | 23.35 | +2.728% | 243,692 | +33.490% |
| 2026-02-17 | 22.79 | 22.81 | 22.67 | 22.73 | -1.303% | 141,633 | +37.132% |
| 2026-02-13 | 23.03 | 23.12 | 22.97 | 23.03 | -0.389% | 93,927 | +35.345% |
| 2026-02-12 | 23.57 | 23.57 | 23.04 | 23.12 | -1.992% | 197,316 | +34.818% |
| 2026-02-11 | 23.62 | 23.64 | 23.46 | 23.59 | +0.941% | 184,436 | +32.132% |
| 2026-02-10 | 23.45 | 23.45 | 23.27 | 23.37 | -0.764% | 183,467 | +33.376% |
| 2026-02-09 | 23.22 | 23.55 | 23.22 | 23.55 | +1.509% | 272,592 | +32.357% |
| 2026-02-06 | 23.06 | 23.37 | 23.04 | 23.20 | +0.694% | 458,650 | +34.353% |
| 2026-02-05 | 23.18 | 23.18 | 22.90 | 23.04 | -2.041% | 134,056 | +35.286% |
| 2026-02-04 | 23.56 | 23.61 | 23.35 | 23.52 | -0.085% | 84,050 | +32.526% |
| 2026-02-03 | 23.37 | 23.55 | 23.30 | 23.54 | +2.571% | 216,497 | +32.413% |
| 2026-02-02 | 23.32 | 23.32 | 22.84 | 22.95 | -4.295% | 167,494 | +35.817% |
| 2026-01-30 | 24.41 | 24.50 | 23.65 | 23.98 | -4.042% | 281,002 | +29.983% |
| 2026-01-29 | 25.24 | 25.30 | 24.52 | 24.99 | +1.544% | 212,658 | +24.730% |
| 2026-01-28 | 24.50 | 24.64 | 24.41 | 24.61 | +0.204% | 108,095 | +26.656% |
| 2026-01-27 | 24.24 | 24.56 | 24.14 | 24.56 | +1.488% | 137,734 | +26.914% |
| 2026-01-26 | 24.23 | 24.46 | 24.12 | 24.20 | +0.960% | 140,334 | +28.802% |
| 2026-01-23 | 23.82 | 24.00 | 23.74 | 23.97 | +2.217% | 109,143 | +30.038% |
| 2026-01-22 | 23.50 | 23.59 | 23.44 | 23.45 | -0.170% | 156,652 | +32.921% |
| 2026-01-21 | 23.50 | 23.50 | 23.32 | 23.49 | +1.425% | 190,458 | +32.695% |
| 2026-01-20 | 23.30 | 23.30 | 23.10 | 23.16 | +1.268% | 147,819 | +34.585% |
| 2026-01-16 | 23.06 | 23.06 | 22.80 | 22.87 | -0.996% | 162,740 | +36.292% |
| 2026-01-15 | 22.99 | 23.16 | 22.90 | 23.10 | -0.858% | 1,704,701 | +34.935% |
| 2026-01-14 | 23.45 | 23.45 | 23.14 | 23.30 | +0.648% | 1,690,138 | +33.777% |
| 2026-01-13 | 23.02 | 23.22 | 23.02 | 23.15 | +1.446% | 88,141 | +34.644% |
| 2026-01-12 | 22.58 | 22.87 | 22.58 | 22.82 | +2.103% | 156,968 | +36.591% |
| 2026-01-09 | 22.61 | 22.66 | 22.34 | 22.35 | -0.975% | 223,239 | +39.463% |
| 2026-01-08 | 22.41 | 22.59 | 22.36 | 22.57 | +0.759% | 94,066 | +38.104% |
| 2026-01-07 | 22.54 | 22.54 | 22.35 | 22.40 | -0.753% | 122,182 | +39.152% |
| 2026-01-06 | 22.62 | 22.70 | 22.49 | 22.57 | +0.624% | 103,437 | +38.104% |
| 2026-01-05 | 22.29 | 22.47 | 22.29 | 22.43 | +1.493% | 251,243 | +38.966% |
| 2026-01-02 | 22.08 | 22.10 | 21.97 | 22.10 | +0.318% | 133,834 | +41.041% |
| 2025-12-31 | 22.20 | 22.25 | 22.03 | 22.03 | -1.696% | 314,903 | +41.489% |
| 2025-12-30 | 22.44 | 22.46 | 22.40 | 22.41 | +0.719% | 74,333 | +39.090% |
| 2025-12-29 | 22.34 | 22.42 | 22.23 | 22.25 | -0.581% | 137,346 | +40.090% |
| 2025-12-26 | 22.44 | 22.46 | 22.33 | 22.38 | -0.356% | 147,663 | +39.276% |
| 2025-12-24 | 22.52 | 22.52 | 22.43 | 22.46 | -0.311% | 97,225 | +38.780% |
| 2025-12-23 | 22.49 | 22.55 | 22.43 | 22.53 | +0.446% | 181,338 | +38.349% |
| 2025-12-22 | 22.39 | 22.45 | 22.35 | 22.43 | -2.308% | 130,824 | +38.966% |
| 2025-12-19 | 22.92 | 22.99 | 22.89 | 22.96 | +0.613% | 83,374 | +35.758% |
| 2025-12-18 | 22.92 | 22.93 | 22.80 | 22.82 | -0.610% | 91,145 | +36.591% |
| 2025-12-17 | 23.07 | 23.07 | 22.86 | 22.96 | +0.702% | 93,733 | +35.758% |
| 2025-12-16 | 22.85 | 22.92 | 22.77 | 22.80 | -1.042% | 238,665 | +36.711% |
| 2025-12-15 | 23.15 | 23.15 | 22.97 | 23.04 | -0.861% | 98,734 | +35.286% |
| 2025-12-12 | 23.40 | 23.40 | 23.19 | 23.24 | -0.599% | 83,394 | +34.122% |
| 2025-12-11 | 23.21 | 23.42 | 23.21 | 23.38 | +0.386% | 476,604 | +33.319% |
| 2025-12-10 | 23.14 | 23.32 | 23.12 | 23.29 | +0.735% | 225,793 | +33.834% |
| 2025-12-09 | 23.18 | 23.20 | 23.09 | 23.12 | -0.474% | 110,597 | +34.818% |
| 2025-12-08 | 23.47 | 23.47 | 23.20 | 23.23 | -1.023% | 46,172 | +34.180% |
| 2025-12-05 | 23.41 | 23.54 | 23.41 | 23.47 | +0.256% | 50,760 | +32.808% |
| 2025-12-04 | 23.22 | 23.42 | 23.22 | 23.41 | +0.645% | 116,082 | +33.148% |
| 2025-12-03 | 23.29 | 23.31 | 23.21 | 23.26 | +0.519% | 75,402 | +34.007% |
| 2025-12-02 | 23.21 | 23.29 | 23.10 | 23.14 | -0.345% | 89,002 | +34.702% |
| 2025-12-01 | 23.22 | 23.30 | 23.22 | 23.22 | -0.172% | 148,595 | +34.238% |
| 2025-11-28 | 23.07 | 23.30 | 23.07 | 23.26 | +1.218% | 36,090 | +34.007% |
| 2025-11-26 | 22.73 | 22.99 | 22.73 | 22.98 | +1.345% | 196,722 | +35.640% |
| 2025-11-25 | 22.65 | 22.70 | 22.50 | 22.68 | -0.483% | 52,325 | +37.464% |
| 2025-11-24 | 22.62 | 22.80 | 22.59 | 22.79 | +0.374% | 156,914 | +36.801% |
| 2025-11-21 | 22.63 | 22.80 | 22.48 | 22.70 | -1.003% | 224,729 | +37.313% |
| 2025-11-20 | 23.34 | 23.34 | 22.90 | 22.93 | -1.079% | 74,094 | +35.935% |
| 2025-11-19 | 23.26 | 23.28 | 23.11 | 23.18 | -1.404% | 74,600 | +34.469% |
| 2025-11-18 | 23.28 | 23.53 | 23.23 | 23.51 | +1.075% | 53,449 | +32.582% |
| 2025-11-17 | 23.15 | 23.29 | 23.15 | 23.26 | +0.172% | 81,934 | +34.007% |
| 2025-11-14 | 23.07 | 23.28 | 23.00 | 23.22 | +0.738% | 43,496 | +34.238% |
| 2025-11-13 | 23.27 | 23.28 | 23.02 | 23.05 | -0.732% | 191,738 | +35.228% |
| 2025-11-12 | 23.44 | 23.44 | 23.22 | 23.22 | -1.443% | 93,001 | +34.238% |
| 2025-11-11 | 23.50 | 23.63 | 23.50 | 23.56 | +0.899% | 203,880 | +32.301% |
| 2025-11-10 | 23.09 | 23.40 | 23.07 | 23.35 | +1.373% | 66,418 | +33.490% |
| 2025-11-07 | 23.05 | 23.07 | 22.94 | 23.03 | +0.540% | 51,315 | +35.323% |
| 2025-11-06 | 22.97 | 23.01 | 22.85 | 22.91 | -0.131% | 63,454 | +36.054% |
| 2025-11-05 | 23.12 | 23.12 | 22.91 | 22.94 | -0.607% | 27,373 | +35.876% |
| 2025-11-04 | 23.18 | 23.21 | 23.05 | 23.08 | -1.135% | 57,386 | +35.052% |
| 2025-11-03 | 23.16 | 23.37 | 23.10 | 23.34 | +1.148% | 118,338 | +33.519% |
| 2025-10-31 | 23.13 | 23.14 | 23.00 | 23.08 | +0.304% | 124,816 | +35.052% |
| 2025-10-30 | 22.89 | 23.11 | 22.87 | 23.01 | -0.476% | 59,692 | +35.463% |
| 2025-10-29 | 22.98 | 23.22 | 22.98 | 23.12 | +0.741% | 700,708 | +34.818% |
| 2025-10-28 | 22.99 | 23.00 | 22.89 | 22.95 | -0.821% | 495,978 | +35.817% |
| 2025-10-27 | 23.21 | 23.28 | 23.11 | 23.14 | -0.259% | 98,923 | +34.702% |
| 2025-10-24 | 23.30 | 23.35 | 23.20 | 23.20 | -0.600% | 102,686 | +34.353% |
| 2025-10-23 | 23.38 | 23.49 | 23.32 | 23.34 | +1.258% | 68,164 | +33.548% |
| 2025-10-22 | 22.89 | 23.08 | 22.86 | 23.05 | +1.721% | 89,858 | +35.228% |
| 2025-10-21 | 22.62 | 22.69 | 22.46 | 22.66 | -0.220% | 65,696 | +37.555% |
| 2025-10-20 | 22.59 | 22.71 | 22.51 | 22.71 | +0.665% | 104,912 | +37.252% |
| 2025-10-17 | 22.57 | 22.58 | 22.44 | 22.56 | -0.661% | 184,887 | +38.165% |
| 2025-10-16 | 22.76 | 22.93 | 22.66 | 22.71 | 0.000% | 38,328 | +37.252% |
| 2025-10-15 | 22.75 | 22.80 | 22.58 | 22.71 | +0.309% | 51,438 | +37.252% |
| 2025-10-14 | 22.59 | 22.69 | 22.50 | 22.64 | -0.658% | 304,081 | +37.677% |
| 2025-10-13 | 22.77 | 22.85 | 22.71 | 22.79 | +1.379% | 67,208 | +36.771% |
| 2025-10-10 | 22.80 | 22.83 | 22.41 | 22.48 | -1.877% | 114,395 | +38.657% |
| 2025-10-09 | 23.16 | 23.16 | 22.86 | 22.91 | -0.521% | 77,691 | +36.054% |
| 2025-10-08 | 23.02 | 23.09 | 22.99 | 23.03 | +0.480% | 50,241 | +35.345% |
| 2025-10-07 | 22.85 | 22.95 | 22.80 | 22.92 | -0.087% | 69,801 | +35.995% |
| 2025-10-06 | 22.87 | 22.97 | 22.87 | 22.94 | +0.702% | 82,347 | +35.876% |
| 2025-10-03 | 22.80 | 22.90 | 22.77 | 22.78 | 0.000% | 71,089 | +36.831% |
| 2025-10-02 | 22.98 | 22.98 | 22.70 | 22.78 | -1.043% | 124,517 | +36.831% |
| 2025-10-01 | 22.99 | 23.08 | 22.97 | 23.02 | +0.087% | 139,502 | +35.404% |
| 2025-09-30 | 22.97 | 23.01 | 22.93 | 23.00 | -0.345% | 86,208 | +35.522% |
| 2025-09-29 | 23.18 | 23.18 | 23.05 | 23.08 | -0.647% | 86,157 | +35.054% |
| 2025-09-26 | 23.13 | 23.30 | 23.13 | 23.23 | +0.302% | 57,109 | +34.180% |
| 2025-09-25 | 23.06 | 23.17 | 22.95 | 23.16 | +0.438% | 47,525 | +34.585% |
| 2025-09-24 | 22.95 | 23.07 | 22.92 | 23.06 | +0.959% | 49,264 | +35.175% |
| 2025-09-23 | 22.79 | 22.89 | 22.71 | 22.84 | +0.353% | 217,142 | +36.471% |
| 2025-09-22 | 22.57 | 22.76 | 22.57 | 22.76 | +0.307% | 106,176 | +36.953% |
| 2025-09-19 | 22.70 | 22.74 | 22.65 | 22.69 | -0.700% | 76,004 | +37.373% |
| 2025-09-18 | 22.87 | 22.90 | 22.78 | 22.85 | -0.175% | 89,538 | +36.411% |
| 2025-09-17 | 23.09 | 23.14 | 22.87 | 22.89 | -1.633% | 61,121 | +36.173% |
| 2025-09-16 | 23.23 | 23.31 | 23.19 | 23.27 | +0.605% | 80,531 | +33.949% |
| 2025-09-15 | 23.06 | 23.18 | 23.02 | 23.13 | +1.137% | 110,716 | +34.760% |
| 2025-09-12 | 22.93 | 22.98 | 22.85 | 22.87 | +0.351% | 92,991 | +36.292% |
| 2025-09-11 | 22.68 | 22.79 | 22.65 | 22.79 | -0.088% | 63,183 | +36.771% |
| 2025-09-10 | 22.69 | 22.85 | 22.68 | 22.81 | +0.751% | 108,107 | +36.651% |
| 2025-09-09 | 22.72 | 22.75 | 22.61 | 22.64 | +0.177% | 152,935 | +37.677% |
| 2025-09-08 | 22.61 | 22.63 | 22.50 | 22.60 | +0.579% | 100,014 | +37.920% |
| 2025-09-05 | 22.52 | 22.56 | 22.40 | 22.47 | -0.443% | 85,670 | +38.718% |
| 2025-09-04 | 22.64 | 22.65 | 22.52 | 22.57 | -0.529% | 80,156 | +38.104% |
| 2025-09-03 | 22.81 | 22.82 | 22.65 | 22.69 | -0.809% | 91,795 | +37.373% |
| 2025-09-02 | 22.72 | 23.00 | 22.62 | 22.88 | +1.217% | 218,321 | +36.262% |
| 2025-08-29 | 22.55 | 22.62 | 22.50 | 22.60 | +0.489% | 215,525 | +37.920% |
| 2025-08-28 | 22.50 | 22.54 | 22.39 | 22.49 | +0.178% | 69,472 | +38.595% |
| 2025-08-27 | 22.33 | 22.48 | 22.30 | 22.45 | +0.492% | 63,591 | +38.842% |
| 2025-08-26 | 22.39 | 22.48 | 22.30 | 22.34 | -1.325% | 109,671 | +39.526% |
| 2025-08-25 | 22.53 | 22.73 | 22.53 | 22.64 | +0.801% | 42,320 | +37.677% |
| 2025-08-22 | 22.27 | 22.60 | 22.27 | 22.46 | +1.126% | 28,027 | +38.780% |
| 2025-08-21 | 22.09 | 22.25 | 22.00 | 22.21 | +0.817% | 42,174 | +40.342% |
| 2025-08-20 | 22.04 | 22.07 | 21.90 | 22.03 | +0.640% | 30,559 | +41.489% |
| 2025-08-19 | 21.90 | 21.95 | 21.84 | 21.89 | -0.409% | 47,879 | +42.394% |
| 2025-08-18 | 21.99 | 22.03 | 21.77 | 21.98 | +0.182% | 83,614 | +41.811% |
| 2025-08-15 | 21.77 | 22.00 | 21.72 | 21.94 | +0.274% | 165,862 | +42.069% |
| 2025-08-14 | 21.92 | 21.92 | 21.79 | 21.88 | -0.228% | 150,679 | +42.459% |
| 2025-08-13 | 22.03 | 22.03 | 21.79 | 21.93 | -0.046% | 65,939 | +42.134% |
| 2025-08-12 | 21.93 | 21.99 | 21.90 | 21.94 | +0.046% | 32,860 | +42.069% |
| 2025-08-11 | 21.94 | 22.00 | 21.87 | 21.93 | +0.734% | 61,599 | +42.134% |
| 2025-08-08 | 21.84 | 21.91 | 21.71 | 21.77 | +0.139% | 37,026 | +43.177% |
| 2025-08-07 | 21.74 | 21.81 | 21.70 | 21.74 | +0.346% | 42,859 | +43.376% |
| 2025-08-06 | 21.88 | 21.88 | 21.58 | 21.66 | +0.208% | 38,977 | +43.873% |
| 2025-08-05 | 21.62 | 21.73 | 21.57 | 21.62 | +0.093% | 85,576 | +44.172% |
| 2025-08-04 | 21.54 | 21.69 | 21.50 | 21.60 | +0.139% | 82,970 | +44.306% |
| 2025-08-01 | 21.87 | 21.87 | 21.54 | 21.57 | -1.865% | 107,386 | +44.506% |
| 2025-07-31 | 22.04 | 22.13 | 21.86 | 21.98 | -1.213% | 233,611 | +41.811% |
| 2025-07-30 | 22.46 | 22.48 | 22.03 | 22.25 | -1.023% | 156,415 | +40.090% |
| 2025-07-29 | 22.34 | 22.51 | 22.16 | 22.48 | +0.627% | 98,441 | +38.657% |
| 2025-07-28 | 22.33 | 22.35 | 22.24 | 22.34 | +0.881% | 149,166 | +39.526% |
| 2025-07-25 | 22.20 | 22.21 | 22.11 | 22.14 | -0.561% | 37,897 | +40.754% |
| 2025-07-24 | 22.36 | 22.36 | 22.16 | 22.27 | -0.358% | 40,670 | +39.964% |
| 2025-07-23 | 22.18 | 22.36 | 22.15 | 22.35 | +0.717% | 88,342 | +39.463% |
| 2025-07-22 | 22.17 | 22.22 | 22.11 | 22.19 | -0.311% | 31,275 | +40.464% |
| 2025-07-21 | 22.17 | 22.29 | 22.10 | 22.26 | +0.678% | 83,155 | +40.027% |
| 2025-07-18 | 22.32 | 22.35 | 22.09 | 22.11 | +0.409% | 48,731 | +40.977% |
| 2025-07-17 | 21.86 | 22.09 | 21.80 | 22.02 | +0.594% | 87,798 | +41.553% |
| 2025-07-16 | 21.85 | 21.93 | 21.74 | 21.89 | +0.091% | 27,300 | +42.394% |
| 2025-07-15 | 21.89 | 21.97 | 21.77 | 21.87 | -0.183% | 106,830 | +42.524% |
| 2025-07-14 | 22.07 | 22.07 | 21.87 | 21.91 | -0.860% | 235,847 | +42.264% |
| 2025-07-11 | 21.93 | 22.12 | 21.93 | 22.10 | +1.330% | 60,304 | +41.041% |
| 2025-07-10 | 21.91 | 21.95 | 21.74 | 21.81 | -0.547% | 214,449 | +42.916% |
| 2025-07-09 | 21.90 | 21.98 | 21.77 | 21.93 | +0.137% | 156,201 | +42.134% |
| 2025-07-08 | 21.82 | 21.94 | 21.71 | 21.90 | +0.643% | 67,307 | +42.329% |
| 2025-07-07 | 21.65 | 21.79 | 21.61 | 21.76 | +0.184% | 281,149 | +43.244% |
| 2025-07-03 | 21.82 | 21.82 | 21.70 | 21.72 | -0.640% | 219,120 | +43.508% |
| 2025-07-02 | 21.60 | 21.88 | 21.55 | 21.86 | +1.533% | 323,190 | +42.589% |
| 2025-07-01 | 21.65 | 21.65 | 21.46 | 21.53 | -0.554% | 437,368 | +44.775% |
| 2025-06-30 | 21.67 | 21.67 | 21.54 | 21.65 | +0.278% | 630,587 | +43.972% |
| 2025-06-27 | 21.68 | 21.75 | 21.46 | 21.59 | -0.553% | 874,370 | +44.372% |
| 2025-06-26 | 21.62 | 21.80 | 21.58 | 21.71 | +1.212% | 1,634,253 | +43.574% |
| 2025-06-25 | 21.49 | 21.53 | 21.42 | 21.45 | -0.464% | 75,807 | +45.315% |
| 2025-06-24 | 21.50 | 21.58 | 21.43 | 21.55 | -1.463% | 119,720 | +44.640% |
| 2025-06-23 | 22.38 | 22.50 | 21.85 | 21.87 | -2.453% | 76,755 | +42.524% |
| 2025-06-20 | 22.39 | 22.45 | 22.30 | 22.42 | -0.400% | 54,376 | +39.028% |
| 2025-06-18 | 22.51 | 22.55 | 22.23 | 22.51 | +0.491% | 114,116 | +38.472% |
| 2025-06-17 | 22.29 | 22.43 | 22.27 | 22.40 | +1.129% | 90,274 | +39.152% |
| 2025-06-16 | 22.41 | 22.41 | 21.91 | 22.15 | +0.590% | 74,115 | +40.722% |
| 2025-06-13 | 22.01 | 22.16 | 21.88 | 22.02 | +1.195% | 145,768 | +41.553% |
| 2025-06-12 | 21.89 | 21.89 | 21.58 | 21.76 | +0.462% | 68,697 | +43.244% |
| 2025-06-11 | 21.57 | 21.68 | 21.53 | 21.66 | +1.120% | 62,476 | +43.906% |
| 2025-06-10 | 21.49 | 21.54 | 21.34 | 21.42 | -0.326% | 73,399 | +45.518% |
| 2025-06-09 | 21.44 | 21.50 | 21.35 | 21.49 | +0.609% | 136,408 | +45.044% |
| 2025-06-06 | 21.24 | 21.38 | 21.24 | 21.36 | +0.802% | 20,415 | +45.927% |
| 2025-06-05 | 21.14 | 21.20 | 21.12 | 21.19 | +1.291% | 24,119 | +47.098% |
| 2025-06-04 | 21.29 | 21.29 | 20.85 | 20.92 | +0.048% | 60,264 | +48.996% |
| 2025-06-03 | 20.76 | 20.93 | 20.71 | 20.91 | +0.922% | 65,909 | +49.067% |
| 2025-06-02 | 20.81 | 20.81 | 20.64 | 20.72 | +0.921% | 33,865 | +50.442% |
| 2025-05-30 | 20.51 | 20.53 | 20.40 | 20.53 | -0.146% | 102,756 | +51.827% |
| 2025-05-29 | 20.68 | 20.69 | 20.55 | 20.56 | -1.039% | 40,518 | +51.605% |
| 2025-05-28 | 20.95 | 20.95 | 20.76 | 20.78 | -0.594% | 14,248 | +50.030% |
| 2025-05-27 | 21.01 | 21.05 | 20.84 | 20.90 | -0.854% | 182,614 | +49.139% |
| 2025-05-23 | 21.23 | 21.23 | 20.88 | 21.08 | +0.333% | 43,247 | +47.865% |
| 2025-05-22 | 20.99 | 21.06 | 20.95 | 21.01 | -0.990% | 56,199 | +48.358% |
| 2025-05-21 | 21.33 | 21.33 | 21.15 | 21.22 | -0.141% | 47,609 | +46.890% |
| 2025-05-20 | 21.13 | 21.25 | 21.06 | 21.25 | +0.473% | 22,867 | +46.682% |
| 2025-05-19 | 21.01 | 21.18 | 21.00 | 21.15 | +0.618% | 30,789 | +47.376% |
| 2025-05-16 | 21.08 | 21.12 | 20.96 | 21.02 | -0.332% | 315,490 | +48.287% |
| 2025-05-15 | 20.89 | 21.09 | 20.83 | 21.09 | -0.378% | 29,215 | +47.795% |
| 2025-05-14 | 21.19 | 21.26 | 21.13 | 21.17 | -0.330% | 62,062 | +47.237% |
| 2025-05-13 | 20.86 | 21.30 | 20.86 | 21.24 | +2.066% | 25,863 | +46.751% |
| 2025-05-12 | 20.90 | 20.94 | 20.73 | 20.81 | +0.434% | 59,454 | +49.784% |
| 2025-05-09 | 20.62 | 20.73 | 20.59 | 20.72 | +1.172% | 142,652 | +50.434% |
| 2025-05-08 | 20.28 | 20.49 | 20.28 | 20.48 | +1.286% | 43,949 | +52.197% |
| 2025-05-07 | 20.34 | 20.38 | 20.16 | 20.22 | -0.882% | 47,236 | +54.154% |
| 2025-05-06 | 20.31 | 20.49 | 20.31 | 20.40 | +1.746% | 74,789 | +52.794% |
| 2025-05-05 | 20.10 | 20.19 | 19.98 | 20.05 | -0.743% | 184,861 | +55.461% |
| 2025-05-02 | 20.29 | 20.30 | 20.09 | 20.20 | +0.149% | 220,781 | +54.307% |
| 2025-05-01 | 20.08 | 20.23 | 20.02 | 20.17 | -0.346% | 449,974 | +54.536% |
| 2025-04-30 | 20.34 | 20.44 | 20.15 | 20.24 | -1.938% | 960,342 | +54.002% |
| 2025-04-29 | 20.79 | 20.85 | 20.60 | 20.64 | -1.197% | 2,772,083 | +51.017% |
| 2025-04-28 | 20.95 | 20.97 | 20.83 | 20.89 | -0.618% | 34,475 | +49.210% |
| 2025-04-25 | 20.93 | 21.02 | 20.88 | 21.02 | +0.478% | 36,651 | +48.287% |
| 2025-04-24 | 20.79 | 20.93 | 20.69 | 20.92 | +1.406% | 34,614 | +48.996% |
| 2025-04-23 | 20.69 | 20.74 | 20.47 | 20.63 | -0.434% | 36,621 | +51.091% |
| 2025-04-22 | 20.58 | 20.81 | 20.58 | 20.72 | +1.320% | 107,837 | +50.434% |
| 2025-04-21 | 20.48 | 20.54 | 20.35 | 20.45 | -0.146% | 234,038 | +52.421% |
| 2025-04-17 | 20.35 | 20.54 | 20.22 | 20.48 | +1.336% | 19,502 | +52.197% |
| 2025-04-16 | 20.06 | 20.22 | 20.05 | 20.21 | +1.101% | 20,762 | +54.231% |
| 2025-04-15 | 19.95 | 20.00 | 19.90 | 19.99 | 0.000% | 23,993 | +55.928% |