SHOC
Strive U.S. Semiconductor ETF
stockNYSEETF
At CloseOct 2, 2026 9:31:20 AM EDT
115.71USD+1.739%(+1.98)6,412
SHOC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 115.71 | 116.72 | 115.31 | 115.46 | +1.517% | 6,412 | 0.000% |
| 2026-10-01 | 112.99 | 113.77 | 112.12 | 113.73 | +1.609% | 5,685 | +1.517% |
| 2026-09-30 | 112.48 | 112.48 | 111.68 | 111.93 | +0.389% | 6,866 | +3.151% |
| 2026-09-29 | 111.98 | 112.72 | 111.40 | 111.50 | +1.120% | 10,826 | +3.552% |
| 2026-09-28 | 111.60 | 111.60 | 109.30 | 110.26 | -1.222% | 6,827 | +4.711% |
| 2026-09-25 | 111.17 | 112.05 | 111.17 | 111.63 | +1.065% | 4,082 | +3.432% |
| 2026-09-24 | 108.49 | 110.65 | 108.49 | 110.45 | -0.022% | 8,672 | +4.534% |
| 2026-09-23 | 111.45 | 111.45 | 109.75 | 110.47 | -1.375% | 7,089 | +4.510% |
| 2026-09-22 | 109.53 | 112.01 | 109.53 | 112.01 | +1.972% | 7,037 | +3.074% |
| 2026-09-21 | 108.06 | 110.08 | 108.05 | 109.85 | +3.994% | 17,787 | +5.106% |
| 2026-09-18 | 102.95 | 105.63 | 102.95 | 105.63 | +2.453% | 3,812 | +9.304% |
| 2026-09-17 | 102.87 | 103.23 | 102.82 | 103.10 | +3.268% | 2,897 | +11.986% |
| 2026-09-16 | 100.53 | 101.35 | 99.55 | 99.84 | +0.544% | 4,367 | +15.646% |
| 2026-09-15 | 100.12 | 100.47 | 99.16 | 99.30 | -0.073% | 8,571 | +16.275% |
| 2026-09-14 | 98.94 | 100.25 | 98.91 | 99.37 | -5.217% | 10,023 | +16.190% |
| 2026-09-11 | 104.62 | 105.52 | 104.62 | 104.84 | +1.224% | 2,297 | +10.129% |
| 2026-09-10 | 104.13 | 104.50 | 103.57 | 103.57 | -2.729% | 4,590 | +11.477% |
| 2026-09-09 | 106.35 | 106.91 | 106.35 | 106.48 | +0.179% | 4,445 | +8.435% |
| 2026-09-08 | 106.95 | 107.38 | 106.27 | 106.29 | +0.710% | 10,835 | +8.629% |
| 2026-09-04 | 104.34 | 105.54 | 104.34 | 105.54 | +2.964% | 6,849 | +9.400% |
| 2026-09-03 | 100.76 | 102.65 | 100.29 | 102.50 | +0.238% | 7,973 | +12.643% |
| 2026-09-02 | 101.46 | 102.36 | 101.46 | 102.26 | +1.051% | 7,190 | +12.911% |
| 2026-09-01 | 101.31 | 101.65 | 100.50 | 101.19 | -2.239% | 5,863 | +14.097% |
| 2026-08-31 | 103.13 | 103.51 | 102.74 | 103.51 | +0.828% | 3,451 | +11.542% |
| 2026-08-28 | 104.72 | 105.06 | 102.50 | 102.66 | -3.026% | 5,407 | +12.466% |
| 2026-08-27 | 105.37 | 105.86 | 104.64 | 105.86 | +2.895% | 8,925 | +9.063% |
| 2026-08-26 | 102.87 | 103.37 | 102.36 | 102.88 | -0.081% | 6,009 | +12.220% |
| 2026-08-25 | 103.51 | 103.55 | 102.33 | 102.97 | +1.498% | 5,013 | +12.129% |
| 2026-08-24 | 101.88 | 102.22 | 100.52 | 101.45 | -2.780% | 9,788 | +13.809% |
| 2026-08-21 | 105.70 | 105.70 | 103.89 | 104.35 | -0.402% | 7,142 | +10.646% |
| 2026-08-20 | 104.89 | 104.89 | 104.04 | 104.77 | +0.684% | 2,905 | +10.201% |
| 2026-08-19 | 106.35 | 106.35 | 103.57 | 104.06 | -2.018% | 8,102 | +10.955% |
| 2026-08-18 | 107.97 | 107.97 | 105.46 | 106.20 | -4.500% | 13,991 | +8.716% |
| 2026-08-17 | 111.48 | 112.40 | 111.13 | 111.21 | +1.470% | 8,117 | +3.824% |
| 2026-08-14 | 109.91 | 110.17 | 108.86 | 109.59 | -0.436% | 8,600 | +5.350% |
| 2026-08-13 | 109.95 | 111.81 | 109.95 | 110.07 | +0.985% | 12,203 | +4.891% |
| 2026-08-12 | 109.31 | 110.00 | 109.00 | 109.00 | +2.224% | 11,558 | +5.924% |
| 2026-08-11 | 107.12 | 107.28 | 106.30 | 106.63 | +0.520% | 9,548 | +8.279% |
| 2026-08-10 | 108.60 | 108.60 | 106.08 | 106.08 | -2.139% | 8,557 | +8.843% |
| 2026-08-07 | 108.78 | 108.78 | 106.77 | 108.40 | +1.523% | 10,938 | +6.515% |
| 2026-08-06 | 104.91 | 108.08 | 104.91 | 106.77 | +0.423% | 12,006 | +8.137% |
| 2026-08-05 | 108.39 | 109.00 | 106.32 | 106.32 | -1.044% | 8,776 | +8.594% |
| 2026-08-04 | 105.15 | 107.88 | 105.15 | 107.44 | +6.046% | 12,154 | +7.460% |
| 2026-08-03 | 97.88 | 101.52 | 97.84 | 101.32 | +0.587% | 8,735 | +13.958% |
| 2026-07-31 | 104.43 | 104.43 | 99.95 | 100.72 | +0.164% | 11,656 | +14.627% |
| 2026-07-30 | 97.79 | 101.28 | 97.77 | 100.56 | +7.909% | 9,545 | +14.814% |
| 2026-07-29 | 97.56 | 98.74 | 93.19 | 93.19 | -5.305% | 26,572 | +23.895% |
| 2026-07-28 | 97.51 | 98.96 | 96.28 | 98.41 | -3.662% | 24,819 | +17.322% |
| 2026-07-27 | 105.29 | 105.29 | 99.87 | 102.15 | -2.443% | 10,448 | +13.026% |
| 2026-07-24 | 107.50 | 107.50 | 104.04 | 104.71 | -3.335% | 7,644 | +10.264% |
| 2026-07-23 | 108.18 | 109.13 | 108.18 | 108.32 | -0.921% | 4,952 | +6.586% |
| 2026-07-22 | 107.65 | 109.85 | 107.37 | 109.33 | +0.496% | 5,929 | +5.604% |
| 2026-07-21 | 107.73 | 109.08 | 106.86 | 108.79 | +5.149% | 11,835 | +6.129% |
| 2026-07-20 | 105.70 | 105.70 | 103.46 | 103.46 | +0.072% | 11,150 | +11.593% |
| 2026-07-17 | 100.58 | 104.75 | 99.86 | 103.39 | -1.759% | 21,999 | +11.673% |
| 2026-07-16 | 106.90 | 108.39 | 104.59 | 105.24 | -3.943% | 22,443 | +9.709% |
| 2026-07-15 | 112.11 | 112.11 | 106.60 | 109.56 | -2.440% | 11,705 | +5.383% |
| 2026-07-14 | 111.50 | 112.30 | 110.71 | 112.30 | +3.550% | 12,195 | +2.811% |
| 2026-07-13 | 109.72 | 110.45 | 108.10 | 108.45 | -4.191% | 9,138 | +6.461% |
| 2026-07-10 | 111.30 | 113.77 | 110.57 | 113.19 | +0.566% | 8,431 | +1.999% |
| 2026-07-09 | 114.61 | 114.61 | 112.29 | 112.56 | +2.814% | 11,657 | +2.576% |
| 2026-07-08 | 106.58 | 109.62 | 106.58 | 109.48 | +2.785% | 53,308 | +5.463% |
| 2026-07-07 | 107.25 | 107.45 | 104.43 | 106.51 | -4.217% | 43,471 | +8.400% |
| 2026-07-06 | 112.05 | 113.75 | 111.20 | 111.20 | +1.905% | 28,007 | +3.829% |
| 2026-07-02 | 114.35 | 116.00 | 107.55 | 109.12 | -5.137% | 24,165 | +5.807% |
| 2026-07-01 | 117.59 | 119.13 | 114.78 | 115.03 | -5.705% | 21,677 | +0.371% |
| 2026-06-30 | 118.69 | 122.42 | 118.69 | 121.99 | +3.630% | 15,192 | -5.355% |
| 2026-06-29 | 115.73 | 117.90 | 111.03 | 117.72 | +3.095% | 30,542 | -1.920% |
| 2026-06-26 | 115.43 | 116.55 | 114.18 | 114.18 | -4.474% | 20,775 | +1.117% |
| 2026-06-25 | 121.03 | 121.81 | 115.00 | 119.53 | +4.030% | 60,414 | -3.407% |
| 2026-06-24 | 115.52 | 116.15 | 112.19 | 114.90 | -0.399% | 30,314 | +0.485% |
| 2026-06-23 | 116.31 | 118.28 | 114.62 | 115.36 | -7.430% | 52,446 | +0.084% |
| 2026-06-22 | 124.68 | 124.68 | 122.49 | 124.62 | +1.743% | 17,237 | -7.353% |
| 2026-06-18 | 120.78 | 122.90 | 120.76 | 122.49 | +5.228% | 15,830 | -5.738% |
| 2026-06-17 | 117.53 | 118.70 | 116.04 | 116.40 | +1.677% | 29,361 | -0.810% |
| 2026-06-16 | 119.51 | 120.07 | 114.48 | 114.48 | -4.798% | 20,777 | +0.854% |
| 2026-06-15 | 120.10 | 120.39 | 118.20 | 120.25 | +4.648% | 23,405 | -3.986% |
| 2026-06-12 | 113.00 | 115.65 | 113.00 | 114.91 | +1.171% | 36,431 | +0.477% |
| 2026-06-11 | 108.50 | 113.59 | 108.46 | 113.58 | +6.929% | 66,978 | +1.653% |
| 2026-06-10 | 108.84 | 110.45 | 106.22 | 106.22 | -3.031% | 15,091 | +8.696% |
| 2026-06-09 | 112.74 | 113.74 | 103.00 | 109.54 | -1.147% | 18,714 | +5.402% |
| 2026-06-08 | 111.00 | 112.17 | 108.31 | 110.81 | +4.736% | 11,310 | +4.193% |
| 2026-06-05 | 111.81 | 112.12 | 105.80 | 105.80 | -8.990% | 67,119 | +9.128% |
| 2026-06-04 | 113.48 | 117.29 | 112.53 | 116.25 | -2.244% | 19,763 | -0.683% |
| 2026-06-03 | 119.76 | 120.19 | 117.27 | 118.92 | +0.945% | 19,191 | -2.912% |
| 2026-06-02 | 115.54 | 117.81 | 115.54 | 117.81 | +4.067% | 66,441 | -1.994% |
| 2026-06-01 | 111.00 | 113.83 | 110.84 | 113.20 | +1.393% | 9,132 | +1.991% |
| 2026-05-29 | 112.81 | 113.61 | 111.51 | 111.65 | +0.065% | 10,898 | +3.412% |
| 2026-05-28 | 111.18 | 112.18 | 109.48 | 111.58 | +0.668% | 12,409 | +3.479% |
| 2026-05-27 | 113.03 | 113.03 | 109.39 | 110.83 | -1.103% | 17,195 | +4.171% |
| 2026-05-26 | 110.11 | 112.50 | 110.11 | 112.07 | +4.099% | 13,470 | +3.022% |
| 2026-05-22 | 107.91 | 108.82 | 107.59 | 107.66 | +1.506% | 31,630 | +7.245% |
| 2026-05-21 | 106.09 | 106.67 | 104.77 | 106.06 | -0.047% | 10,981 | +8.860% |
| 2026-05-20 | 103.94 | 106.11 | 103.83 | 106.11 | +4.001% | 13,860 | +8.809% |
| 2026-05-19 | 100.72 | 103.69 | 99.19 | 102.03 | -0.510% | 30,606 | +13.163% |
| 2026-05-18 | 103.65 | 106.08 | 101.09 | 102.55 | -1.981% | 57,153 | +12.586% |
| 2026-05-15 | 105.00 | 106.30 | 104.62 | 104.62 | -4.042% | 13,112 | +10.356% |
| 2026-05-14 | 107.63 | 109.36 | 107.63 | 109.03 | +1.309% | 20,614 | +5.895% |
| 2026-05-13 | 107.15 | 108.39 | 105.63 | 107.62 | +1.877% | 19,951 | +7.281% |
| 2026-05-12 | 106.20 | 106.80 | 102.33 | 105.64 | -2.233% | 11,613 | +9.295% |
| 2026-05-11 | 106.74 | 108.28 | 106.52 | 108.05 | +1.722% | 23,656 | +6.854% |
| 2026-05-08 | 103.23 | 106.44 | 103.23 | 106.22 | +4.890% | 16,871 | +8.695% |
| 2026-05-07 | 102.02 | 102.93 | 100.56 | 101.27 | -1.813% | 20,115 | +14.009% |
| 2026-05-06 | 101.27 | 103.14 | 100.00 | 103.14 | +4.935% | 49,108 | +11.942% |
| 2026-05-05 | 96.80 | 99.02 | 96.80 | 98.29 | +3.411% | 25,605 | +17.467% |
| 2026-05-04 | 96.00 | 96.19 | 94.52 | 95.05 | -0.971% | 8,368 | +21.474% |
| 2026-05-01 | 94.89 | 96.03 | 94.89 | 95.98 | +0.554% | 13,794 | +20.295% |
| 2026-04-30 | 94.90 | 95.45 | 93.70 | 95.45 | +1.510% | 14,345 | +20.961% |
| 2026-04-29 | 93.55 | 94.06 | 92.89 | 94.03 | +1.468% | 8,097 | +22.788% |
| 2026-04-28 | 92.10 | 93.55 | 91.42 | 92.67 | -3.075% | 12,895 | +24.590% |
| 2026-04-27 | 95.47 | 95.99 | 94.20 | 95.61 | -0.209% | 15,877 | +20.759% |
| 2026-04-24 | 94.66 | 96.02 | 93.89 | 95.81 | +4.576% | 23,003 | +20.507% |
| 2026-04-23 | 91.43 | 92.70 | 90.60 | 91.62 | +1.036% | 15,040 | +26.020% |
| 2026-04-22 | 89.82 | 90.68 | 89.22 | 90.68 | +2.071% | 13,913 | +27.326% |
| 2026-04-21 | 88.84 | 89.33 | 88.46 | 88.84 | +0.106% | 7,139 | +29.964% |
| 2026-04-20 | 88.93 | 88.93 | 87.97 | 88.74 | -0.007% | 10,406 | +30.102% |
| 2026-04-17 | 88.02 | 88.75 | 88.02 | 88.75 | +2.204% | 10,002 | +30.093% |
| 2026-04-16 | 86.50 | 86.97 | 85.98 | 86.84 | +0.577% | 10,286 | +32.960% |
| 2026-04-15 | 85.79 | 86.34 | 84.37 | 86.34 | +0.592% | 17,199 | +33.726% |
| 2026-04-14 | 85.23 | 85.87 | 84.51 | 85.83 | +1.651% | 12,223 | +34.519% |
| 2026-04-13 | 82.87 | 84.50 | 82.87 | 84.44 | +1.612% | 28,592 | +36.739% |
| 2026-04-10 | 82.55 | 83.75 | 82.55 | 83.10 | +1.916% | 8,968 | +38.944% |
| 2026-04-09 | 80.28 | 81.55 | 80.25 | 81.53 | +1.906% | 8,786 | +41.606% |
| 2026-04-08 | 79.50 | 80.08 | 78.78 | 80.01 | +5.902% | 30,761 | +44.305% |
| 2026-04-07 | 74.76 | 75.55 | 73.81 | 75.55 | +1.288% | 11,096 | +52.822% |
| 2026-04-06 | 74.24 | 74.69 | 73.78 | 74.59 | +0.819% | 9,119 | +54.791% |
| 2026-04-02 | 71.95 | 74.15 | 71.31 | 73.98 | +0.180% | 8,257 | +56.059% |
| 2026-04-01 | 73.75 | 74.58 | 73.57 | 73.85 | +2.537% | 24,070 | +56.340% |
| 2026-03-31 | 69.68 | 72.02 | 69.38 | 72.02 | +5.534% | 21,213 | +60.307% |
| 2026-03-30 | 71.39 | 71.39 | 67.70 | 68.25 | -3.183% | 26,482 | +69.178% |
| 2026-03-27 | 71.27 | 71.54 | 70.36 | 70.49 | -1.770% | 12,416 | +63.792% |
| 2026-03-26 | 74.06 | 74.59 | 71.71 | 71.76 | -4.543% | 16,472 | +60.894% |
| 2026-03-25 | 74.92 | 75.76 | 74.92 | 75.18 | +0.975% | 7,442 | +53.583% |
| 2026-03-24 | 73.64 | 74.72 | 73.26 | 74.45 | +0.758% | 11,151 | +55.080% |
| 2026-03-23 | 74.37 | 75.08 | 73.49 | 73.89 | +2.086% | 17,436 | +56.256% |
| 2026-03-20 | 74.35 | 74.50 | 71.75 | 72.38 | -2.519% | 12,822 | +59.515% |
| 2026-03-19 | 72.12 | 75.05 | 72.12 | 74.25 | +0.284% | 43,668 | +55.498% |
| 2026-03-18 | 74.99 | 74.99 | 74.04 | 74.04 | -0.857% | 5,412 | +55.939% |
| 2026-03-17 | 74.52 | 75.05 | 74.14 | 74.68 | +0.336% | 11,963 | +54.603% |
| 2026-03-16 | 74.58 | 75.34 | 74.27 | 74.43 | +2.030% | 11,282 | +55.122% |
| 2026-03-13 | 74.51 | 74.62 | 72.82 | 72.95 | -0.924% | 10,002 | +58.271% |
| 2026-03-12 | 74.52 | 75.44 | 73.58 | 73.63 | -2.760% | 9,215 | +56.807% |
| 2026-03-11 | 75.35 | 76.24 | 75.35 | 75.72 | +0.544% | 12,478 | +52.479% |
| 2026-03-10 | 75.31 | 76.37 | 74.86 | 75.31 | +1.006% | 18,410 | +53.309% |
| 2026-03-09 | 71.26 | 74.56 | 70.79 | 74.56 | +3.685% | 16,510 | +54.852% |
| 2026-03-06 | 72.82 | 73.82 | 71.52 | 71.91 | -3.593% | 15,144 | +60.558% |
| 2026-03-05 | 74.68 | 74.85 | 73.17 | 74.59 | -0.454% | 7,012 | +54.789% |
| 2026-03-04 | 74.23 | 75.31 | 73.88 | 74.93 | +2.167% | 11,432 | +54.087% |
| 2026-03-03 | 73.38 | 73.96 | 72.69 | 73.34 | -3.878% | 23,236 | +57.426% |
| 2026-03-02 | 75.45 | 76.30 | 75.07 | 76.30 | +0.355% | 15,311 | +51.320% |
| 2026-02-27 | 75.57 | 76.49 | 74.13 | 76.03 | -2.313% | 14,947 | +51.858% |
| 2026-02-26 | 79.07 | 79.77 | 75.91 | 77.83 | -2.652% | 35,629 | +48.345% |
| 2026-02-25 | 79.49 | 80.13 | 79.49 | 79.95 | +1.873% | 16,870 | +44.412% |
| 2026-02-24 | 78.78 | 78.88 | 77.23 | 78.48 | +1.147% | 12,557 | +47.117% |
| 2026-02-23 | 78.25 | 78.37 | 76.92 | 77.59 | -0.564% | 22,178 | +48.804% |
| 2026-02-20 | 77.15 | 78.33 | 77.15 | 78.03 | +1.088% | 12,427 | +47.965% |
| 2026-02-19 | 77.13 | 77.22 | 76.38 | 77.19 | -0.490% | 7,996 | +49.575% |
| 2026-02-18 | 76.96 | 78.27 | 76.80 | 77.57 | +1.346% | 10,971 | +48.843% |
| 2026-02-17 | 74.52 | 77.18 | 74.52 | 76.54 | +0.170% | 22,394 | +50.846% |
| 2026-02-13 | 76.87 | 77.08 | 75.96 | 76.41 | +0.434% | 11,684 | +51.102% |
| 2026-02-12 | 78.68 | 79.42 | 76.08 | 76.08 | -2.469% | 15,778 | +51.758% |
| 2026-02-11 | 78.13 | 78.36 | 76.58 | 78.01 | +2.330% | 9,855 | +48.010% |
| 2026-02-10 | 77.13 | 77.13 | 76.14 | 76.23 | -0.820% | 9,299 | +51.459% |
| 2026-02-09 | 75.22 | 77.34 | 75.15 | 76.86 | +1.158% | 50,500 | +50.218% |
| 2026-02-06 | 73.21 | 75.98 | 73.08 | 75.98 | +5.866% | 31,166 | +51.957% |
| 2026-02-05 | 71.47 | 73.23 | 71.05 | 71.77 | -0.222% | 14,017 | +60.871% |
| 2026-02-04 | 74.45 | 74.46 | 70.55 | 71.93 | -4.029% | 27,080 | +60.513% |
| 2026-02-03 | 77.48 | 77.81 | 73.50 | 74.95 | -2.498% | 25,055 | +54.046% |
| 2026-02-02 | 75.86 | 77.70 | 75.74 | 76.87 | +0.853% | 19,301 | +50.198% |
| 2026-01-30 | 77.77 | 78.71 | 75.81 | 76.22 | -3.139% | 10,517 | +51.479% |
| 2026-01-29 | 79.75 | 79.75 | 76.26 | 78.69 | +0.089% | 26,934 | +46.724% |
| 2026-01-28 | 78.44 | 78.75 | 77.95 | 78.62 | +2.210% | 26,388 | +46.855% |
| 2026-01-27 | 76.00 | 77.15 | 75.89 | 76.92 | +2.464% | 9,675 | +50.100% |
| 2026-01-26 | 74.76 | 75.64 | 74.36 | 75.07 | -0.332% | 16,560 | +53.800% |
| 2026-01-23 | 75.15 | 75.66 | 74.80 | 75.32 | -1.015% | 10,176 | +53.289% |
| 2026-01-22 | 77.14 | 77.14 | 75.84 | 76.09 | +0.002% | 11,082 | +51.733% |
| 2026-01-21 | 74.62 | 76.45 | 74.45 | 76.09 | +3.034% | 13,836 | +51.736% |
| 2026-01-20 | 74.82 | 75.12 | 73.79 | 73.85 | -2.379% | 14,041 | +56.340% |
| 2026-01-16 | 76.11 | 76.47 | 75.38 | 75.65 | +1.042% | 32,858 | +52.620% |
| 2026-01-15 | 75.70 | 75.89 | 74.87 | 74.87 | +2.044% | 47,209 | +54.210% |
| 2026-01-14 | 73.74 | 73.74 | 72.61 | 73.37 | -1.172% | 15,720 | +57.363% |
| 2026-01-13 | 74.46 | 75.00 | 74.10 | 74.24 | +0.379% | 22,684 | +55.519% |
| 2026-01-12 | 73.59 | 74.22 | 73.59 | 73.96 | +0.435% | 20,737 | +56.108% |
| 2026-01-09 | 71.96 | 73.92 | 71.96 | 73.64 | +3.065% | 10,535 | +56.786% |
| 2026-01-08 | 72.55 | 72.69 | 71.12 | 71.45 | -2.020% | 14,903 | +61.592% |
| 2026-01-07 | 73.47 | 73.47 | 72.55 | 72.92 | -0.460% | 12,157 | +58.328% |
| 2026-01-06 | 72.28 | 73.30 | 72.10 | 73.26 | +2.605% | 21,400 | +57.599% |
| 2026-01-05 | 73.23 | 73.23 | 71.25 | 71.40 | +0.791% | 16,374 | +61.705% |
| 2026-01-02 | 71.08 | 71.44 | 70.32 | 70.84 | +3.228% | 11,958 | +62.983% |
| 2025-12-31 | 69.47 | 69.47 | 68.63 | 68.63 | -1.045% | 14,636 | +68.244% |
| 2025-12-30 | 69.59 | 69.75 | 69.33 | 69.35 | -0.072% | 8,763 | +66.485% |
| 2025-12-29 | 68.66 | 69.81 | 68.66 | 69.40 | -0.573% | 11,177 | +66.365% |
| 2025-12-26 | 69.70 | 69.99 | 69.70 | 69.80 | +0.331% | 8,855 | +65.412% |
| 2025-12-24 | 69.40 | 69.57 | 69.32 | 69.57 | +0.245% | 4,491 | +65.958% |
| 2025-12-23 | 68.89 | 69.40 | 68.45 | 69.40 | +1.004% | 8,753 | +66.365% |
| 2025-12-22 | 68.50 | 68.89 | 68.29 | 68.71 | +1.104% | 11,426 | +68.036% |
| 2025-12-19 | 67.51 | 68.04 | 67.30 | 67.96 | +2.736% | 14,519 | +69.890% |
| 2025-12-18 | 66.78 | 66.92 | 65.89 | 66.15 | +2.384% | 25,907 | +74.539% |
| 2025-12-17 | 67.20 | 67.20 | 64.58 | 64.61 | -3.853% | 26,288 | +78.699% |
| 2025-12-16 | 67.21 | 67.36 | 66.74 | 67.20 | -0.045% | 8,851 | +71.813% |
| 2025-12-15 | 68.21 | 68.43 | 67.22 | 67.23 | -0.738% | 14,218 | +71.735% |
| 2025-12-12 | 71.00 | 71.00 | 67.63 | 67.73 | -5.326% | 22,496 | +70.467% |
| 2025-12-11 | 71.13 | 71.62 | 69.79 | 71.54 | -1.024% | 19,934 | +61.388% |
| 2025-12-10 | 71.29 | 72.40 | 70.89 | 72.28 | +1.376% | 10,068 | +59.736% |
| 2025-12-09 | 70.53 | 71.32 | 70.53 | 71.30 | +0.209% | 10,652 | +61.935% |
| 2025-12-08 | 71.12 | 71.42 | 70.71 | 71.15 | +1.324% | 35,031 | +62.273% |
| 2025-12-05 | 69.99 | 70.70 | 69.99 | 70.22 | +1.007% | 17,205 | +64.422% |
| 2025-12-04 | 69.48 | 69.65 | 69.17 | 69.52 | -0.458% | 7,956 | +66.078% |
| 2025-12-03 | 68.81 | 69.84 | 68.45 | 69.84 | +1.110% | 8,990 | +65.317% |
| 2025-12-02 | 68.48 | 69.32 | 68.48 | 69.07 | +1.728% | 9,158 | +67.152% |
| 2025-12-01 | 67.29 | 68.58 | 67.19 | 67.90 | -0.317% | 20,105 | +70.040% |
| 2025-11-28 | 67.90 | 68.12 | 67.59 | 68.12 | +0.848% | 6,551 | +69.501% |
| 2025-11-26 | 66.60 | 67.87 | 66.56 | 67.54 | +2.789% | 23,576 | +70.939% |
| 2025-11-25 | 64.86 | 65.75 | 64.03 | 65.71 | +0.050% | 45,213 | +75.707% |
| 2025-11-24 | 63.98 | 65.68 | 63.98 | 65.68 | +4.968% | 11,849 | +75.796% |
| 2025-11-21 | 62.29 | 63.33 | 60.62 | 62.57 | +0.738% | 11,719 | +84.530% |
| 2025-11-20 | 67.04 | 67.43 | 62.11 | 62.11 | -4.958% | 32,667 | +85.892% |
| 2025-11-19 | 64.20 | 65.86 | 64.17 | 65.35 | +2.558% | 16,430 | +76.675% |
| 2025-11-18 | 64.37 | 64.66 | 63.29 | 63.72 | -2.360% | 36,187 | +81.195% |
| 2025-11-17 | 65.83 | 66.84 | 64.62 | 65.26 | -1.241% | 12,795 | +76.919% |
| 2025-11-14 | 63.91 | 66.65 | 63.91 | 66.08 | +0.425% | 12,089 | +74.724% |
| 2025-11-13 | 67.19 | 67.38 | 65.29 | 65.80 | -3.357% | 18,776 | +75.466% |
| 2025-11-12 | 68.29 | 68.30 | 67.78 | 68.09 | +1.063% | 10,976 | +69.576% |
| 2025-11-11 | 68.31 | 68.31 | 67.33 | 67.37 | -2.320% | 8,917 | +71.378% |
| 2025-11-10 | 68.58 | 69.05 | 68.11 | 68.97 | +3.535% | 15,831 | +67.402% |
| 2025-11-07 | 66.64 | 66.64 | 64.52 | 66.62 | -1.063% | 23,262 | +73.319% |
| 2025-11-06 | 68.93 | 68.93 | 67.08 | 67.33 | -2.437% | 31,531 | +71.477% |
| 2025-11-05 | 67.97 | 69.75 | 67.88 | 69.01 | +2.272% | 12,745 | +67.298% |
| 2025-11-04 | 68.53 | 69.32 | 67.48 | 67.48 | -3.739% | 12,284 | +71.099% |
| 2025-11-03 | 70.18 | 70.53 | 69.93 | 70.10 | +0.584% | 13,307 | +64.701% |
| 2025-10-31 | 70.53 | 70.66 | 69.14 | 69.69 | -0.175% | 8,999 | +65.662% |
| 2025-10-30 | 70.81 | 70.81 | 69.71 | 69.82 | -1.518% | 26,495 | +65.372% |
| 2025-10-29 | 70.81 | 71.41 | 70.58 | 70.89 | +1.990% | 15,933 | +62.862% |
| 2025-10-28 | 68.78 | 69.82 | 68.45 | 69.51 | +1.164% | 17,090 | +66.102% |
| 2025-10-27 | 68.22 | 68.71 | 68.14 | 68.71 | +2.415% | 13,470 | +68.036% |
| 2025-10-24 | 67.04 | 67.33 | 66.95 | 67.09 | +1.899% | 27,383 | +72.093% |
| 2025-10-23 | 64.69 | 65.84 | 64.69 | 65.84 | +2.173% | 7,500 | +75.360% |
| 2025-10-22 | 65.52 | 65.52 | 63.39 | 64.44 | -1.879% | 21,466 | +79.170% |
| 2025-10-21 | 65.88 | 65.88 | 65.32 | 65.67 | -0.684% | 6,746 | +75.804% |
| 2025-10-20 | 66.32 | 66.61 | 66.07 | 66.13 | +1.228% | 17,930 | +74.601% |
| 2025-10-17 | 64.97 | 65.50 | 64.40 | 65.32 | -0.094% | 10,273 | +76.745% |
| 2025-10-16 | 65.80 | 66.16 | 64.94 | 65.39 | +0.782% | 23,466 | +76.579% |
| 2025-10-15 | 64.69 | 65.31 | 63.90 | 64.88 | +2.147% | 17,920 | +77.961% |
| 2025-10-14 | 63.58 | 64.49 | 63.18 | 63.51 | -2.289% | 18,257 | +81.781% |
| 2025-10-13 | 64.25 | 65.00 | 64.05 | 65.00 | +4.746% | 11,957 | +77.620% |
| 2025-10-10 | 65.93 | 66.06 | 62.06 | 62.06 | -5.615% | 21,853 | +86.050% |
| 2025-10-09 | 65.81 | 66.09 | 65.53 | 65.75 | -0.165% | 10,873 | +75.602% |
| 2025-10-08 | 64.31 | 65.86 | 64.31 | 65.86 | +2.689% | 10,972 | +75.312% |
| 2025-10-07 | 65.62 | 65.63 | 63.95 | 64.13 | -1.689% | 14,822 | +80.026% |
| 2025-10-06 | 65.84 | 66.04 | 65.24 | 65.24 | +1.550% | 5,931 | +76.984% |
| 2025-10-03 | 64.91 | 65.02 | 64.24 | 64.24 | -0.941% | 11,450 | +79.728% |
| 2025-10-02 | 64.76 | 64.85 | 64.26 | 64.85 | +1.662% | 9,110 | +78.037% |
| 2025-10-01 | 62.04 | 63.79 | 62.04 | 63.79 | +2.117% | 15,316 | +80.996% |
| 2025-09-30 | 62.25 | 62.47 | 61.87 | 62.47 | +0.786% | 16,915 | +84.828% |
| 2025-09-29 | 62.40 | 62.53 | 61.92 | 61.98 | +0.472% | 7,370 | +86.282% |
| 2025-09-26 | 61.63 | 61.73 | 61.08 | 61.69 | +0.330% | 4,656 | +87.160% |
| 2025-09-25 | 60.77 | 61.62 | 60.40 | 61.49 | -0.039% | 7,098 | +87.778% |
| 2025-09-24 | 61.56 | 61.85 | 61.01 | 61.51 | -0.614% | 7,983 | +87.705% |
| 2025-09-23 | 62.22 | 62.49 | 61.69 | 61.89 | -0.679% | 8,034 | +86.552% |
| 2025-09-22 | 61.40 | 62.37 | 61.33 | 62.31 | +1.853% | 10,682 | +85.285% |
| 2025-09-19 | 61.12 | 61.30 | 61.06 | 61.18 | -0.553% | 8,531 | +88.717% |
| 2025-09-18 | 60.97 | 61.77 | 60.84 | 61.52 | +3.508% | 131,409 | +87.674% |
| 2025-09-17 | 59.53 | 59.67 | 58.65 | 59.44 | -0.949% | 70,664 | +94.258% |
| 2025-09-16 | 60.25 | 60.25 | 59.62 | 60.00 | -0.009% | 6,129 | +92.415% |
| 2025-09-15 | 59.32 | 60.06 | 59.28 | 60.01 | +0.836% | 20,570 | +92.397% |
| 2025-09-12 | 59.54 | 59.64 | 59.26 | 59.51 | +0.065% | 12,456 | +94.006% |
| 2025-09-11 | 59.37 | 59.67 | 59.37 | 59.47 | +0.820% | 9,548 | +94.131% |
| 2025-09-10 | 58.52 | 59.07 | 58.49 | 58.99 | +2.286% | 17,042 | +95.724% |
| 2025-09-09 | 57.90 | 57.90 | 57.46 | 57.67 | +0.121% | 16,666 | +100.199% |
| 2025-09-08 | 57.59 | 58.05 | 57.59 | 57.60 | +1.402% | 17,290 | +100.441% |
| 2025-09-05 | 57.22 | 57.30 | 56.39 | 56.81 | +1.438% | 8,591 | +103.251% |
| 2025-09-04 | 55.35 | 56.00 | 55.14 | 56.00 | +1.422% | 6,807 | +106.174% |
| 2025-09-03 | 55.25 | 55.47 | 54.86 | 55.22 | +0.428% | 3,640 | +109.105% |
| 2025-09-02 | 54.55 | 55.26 | 54.40 | 54.98 | -1.487% | 8,797 | +109.999% |
| 2025-08-29 | 56.82 | 56.82 | 55.65 | 55.81 | -3.345% | 10,713 | +106.876% |
| 2025-08-28 | 57.68 | 57.81 | 57.30 | 57.74 | +0.771% | 6,249 | +99.955% |
| 2025-08-27 | 56.86 | 57.30 | 56.72 | 57.30 | +0.438% | 5,523 | +101.496% |
| 2025-08-26 | 56.81 | 57.11 | 56.71 | 57.05 | +0.902% | 4,313 | +102.379% |
| 2025-08-25 | 56.23 | 56.87 | 56.20 | 56.54 | +0.113% | 10,015 | +104.205% |
| 2025-08-22 | 56.89 | 56.89 | 56.48 | 56.48 | +1.888% | 5,714 | +104.435% |
| 2025-08-21 | 55.51 | 55.51 | 55.09 | 55.43 | -0.280% | 3,875 | +108.294% |
| 2025-08-20 | 55.58 | 55.59 | 54.15 | 55.59 | -0.508% | 8,123 | +107.710% |
| 2025-08-19 | 56.96 | 57.05 | 55.82 | 55.87 | -2.224% | 6,198 | +106.655% |
| 2025-08-18 | 56.88 | 57.14 | 56.82 | 57.14 | +0.511% | 8,772 | +102.059% |
| 2025-08-15 | 57.64 | 57.64 | 56.62 | 56.85 | -2.320% | 17,914 | +103.091% |
| 2025-08-14 | 57.71 | 58.22 | 57.71 | 58.20 | +0.345% | 7,987 | +98.380% |
| 2025-08-13 | 58.15 | 58.45 | 57.63 | 58.00 | -0.086% | 9,081 | +99.064% |
| 2025-08-12 | 56.70 | 58.05 | 56.64 | 58.05 | +2.381% | 14,133 | +98.893% |
| 2025-08-11 | 56.74 | 57.19 | 56.47 | 56.70 | +0.213% | 15,064 | +103.628% |
| 2025-08-08 | 56.11 | 56.64 | 56.08 | 56.58 | +0.837% | 17,730 | +104.062% |
| 2025-08-07 | 56.51 | 56.66 | 55.49 | 56.11 | +1.267% | 8,375 | +105.770% |
| 2025-08-06 | 54.78 | 55.41 | 54.64 | 55.41 | +0.276% | 62,993 | +108.377% |
| 2025-08-05 | 55.88 | 55.98 | 54.92 | 55.26 | -0.879% | 7,470 | +108.953% |
| 2025-08-04 | 54.99 | 55.74 | 54.99 | 55.74 | +2.322% | 5,940 | +107.117% |
| 2025-08-01 | 54.25 | 54.93 | 53.44 | 54.48 | -1.447% | 25,512 | +111.926% |
| 2025-07-31 | 56.26 | 56.51 | 55.20 | 55.28 | -2.881% | 18,213 | +108.859% |
| 2025-07-30 | 56.56 | 57.04 | 56.56 | 56.92 | +1.438% | 26,386 | +102.841% |
| 2025-07-29 | 55.78 | 56.90 | 55.78 | 56.11 | +0.543% | 11,249 | +105.758% |
| 2025-07-28 | 55.50 | 55.81 | 55.50 | 55.81 | +1.625% | 9,770 | +106.876% |
| 2025-07-25 | 54.57 | 55.02 | 54.56 | 54.92 | -0.133% | 8,473 | +110.237% |
| 2025-07-24 | 54.66 | 55.03 | 54.51 | 54.99 | +0.879% | 7,264 | +109.957% |
| 2025-07-23 | 54.44 | 54.51 | 53.91 | 54.51 | +0.668% | 20,506 | +111.802% |
| 2025-07-22 | 55.03 | 55.03 | 53.86 | 54.15 | -2.216% | 7,398 | +113.218% |
| 2025-07-21 | 55.50 | 55.87 | 55.38 | 55.38 | +0.305% | 7,773 | +108.492% |
| 2025-07-18 | 55.57 | 55.57 | 55.11 | 55.21 | -0.312% | 6,902 | +109.128% |
| 2025-07-17 | 54.84 | 55.48 | 54.84 | 55.38 | +0.741% | 6,511 | +108.476% |
| 2025-07-16 | 54.75 | 55.01 | 53.91 | 54.97 | -0.672% | 12,871 | +110.021% |
| 2025-07-15 | 55.34 | 55.66 | 55.22 | 55.35 | +1.990% | 12,922 | +108.608% |
| 2025-07-14 | 54.12 | 54.40 | 53.95 | 54.27 | -0.726% | 4,988 | +112.759% |
| 2025-07-11 | 54.25 | 54.83 | 54.25 | 54.66 | -0.067% | 7,092 | +111.215% |
| 2025-07-10 | 54.67 | 54.70 | 54.28 | 54.70 | +0.811% | 12,068 | +111.074% |
| 2025-07-09 | 54.37 | 54.45 | 53.93 | 54.26 | +0.824% | 13,315 | +112.785% |
| 2025-07-08 | 53.53 | 54.00 | 53.53 | 53.82 | +1.336% | 5,828 | +114.538% |
| 2025-07-07 | 53.60 | 53.60 | 52.96 | 53.11 | -1.176% | 6,725 | +117.405% |
| 2025-07-03 | 53.59 | 53.82 | 53.55 | 53.74 | +1.026% | 5,945 | +114.848% |
| 2025-07-02 | 52.25 | 53.37 | 52.19 | 53.19 | +1.635% | 6,115 | +117.053% |
| 2025-07-01 | 52.80 | 52.80 | 51.80 | 52.34 | -1.493% | 10,584 | +120.601% |
| 2025-06-30 | 52.92 | 53.28 | 52.71 | 53.13 | +0.552% | 132,501 | +117.307% |
| 2025-06-27 | 52.94 | 53.23 | 52.30 | 52.84 | +0.091% | 16,132 | +118.506% |
| 2025-06-26 | 52.60 | 52.90 | 52.43 | 52.79 | +0.996% | 26,634 | +118.705% |
| 2025-06-25 | 51.97 | 52.27 | 51.89 | 52.27 | +1.261% | 12,941 | +120.883% |
| 2025-06-24 | 50.89 | 51.64 | 50.89 | 51.62 | +3.506% | 24,982 | +123.668% |
| 2025-06-23 | 49.58 | 49.89 | 49.40 | 49.87 | +0.751% | 4,622 | +131.509% |
| 2025-06-20 | 50.15 | 50.15 | 49.00 | 49.50 | -0.720% | 5,011 | +133.248% |
| 2025-06-18 | 49.66 | 50.33 | 49.66 | 49.86 | +0.451% | 3,462 | +131.568% |
| 2025-06-17 | 49.94 | 50.33 | 49.63 | 49.63 | -0.596% | 10,216 | +132.613% |
| 2025-06-16 | 49.46 | 50.18 | 49.38 | 49.93 | +2.549% | 13,594 | +131.226% |
| 2025-06-13 | 49.17 | 49.35 | 48.65 | 48.69 | -2.465% | 7,377 | +137.119% |
| 2025-06-12 | 49.56 | 50.03 | 49.56 | 49.92 | +0.609% | 7,192 | +131.274% |
| 2025-06-11 | 49.79 | 50.04 | 49.32 | 49.62 | +0.032% | 14,223 | +132.683% |
| 2025-06-10 | 49.03 | 49.76 | 48.86 | 49.60 | +1.499% | 8,462 | +132.758% |
| 2025-06-09 | 48.71 | 49.25 | 48.66 | 48.87 | +1.463% | 11,075 | +136.246% |
| 2025-06-06 | 48.68 | 48.68 | 48.11 | 48.17 | +0.143% | 4,831 | +139.703% |
| 2025-06-05 | 48.67 | 49.00 | 47.84 | 48.10 | -0.267% | 8,972 | +140.046% |
| 2025-06-04 | 48.21 | 48.30 | 47.87 | 48.23 | +0.888% | 13,128 | +139.405% |
| 2025-06-03 | 46.61 | 47.80 | 46.61 | 47.80 | +2.560% | 7,542 | +141.532% |
| 2025-06-02 | 46.16 | 46.79 | 46.07 | 46.61 | +1.510% | 7,078 | +147.717% |
| 2025-05-30 | 46.12 | 46.13 | 45.12 | 45.92 | -1.743% | 12,075 | +151.456% |
| 2025-05-29 | 47.54 | 47.54 | 46.45 | 46.73 | +0.776% | 6,436 | +147.073% |
| 2025-05-28 | 46.73 | 46.95 | 46.37 | 46.37 | -0.566% | 18,076 | +148.991% |
| 2025-05-27 | 46.23 | 46.82 | 46.13 | 46.63 | +2.967% | 7,086 | +147.582% |
| 2025-05-23 | 45.10 | 45.51 | 44.75 | 45.29 | -1.170% | 13,189 | +154.929% |
| 2025-05-22 | 45.88 | 46.20 | 45.74 | 45.83 | -0.404% | 8,505 | +151.947% |
| 2025-05-21 | 46.59 | 47.15 | 45.84 | 46.01 | -1.475% | 16,367 | +150.930% |
| 2025-05-20 | 46.33 | 46.71 | 46.32 | 46.70 | -0.383% | 8,852 | +147.229% |
| 2025-05-19 | 46.33 | 46.92 | 46.33 | 46.88 | -0.107% | 6,413 | +146.283% |
| 2025-05-16 | 46.92 | 46.93 | 46.43 | 46.93 | -0.361% | 10,419 | +146.020% |
| 2025-05-15 | 46.86 | 47.38 | 46.55 | 47.10 | -0.242% | 22,408 | +145.132% |
| 2025-05-14 | 47.18 | 47.40 | 46.70 | 47.21 | +0.987% | 11,438 | +144.539% |
| 2025-05-13 | 45.61 | 46.87 | 45.60 | 46.75 | +3.616% | 27,306 | +146.952% |
| 2025-05-12 | 44.43 | 45.18 | 44.43 | 45.12 | +6.318% | 9,411 | +155.881% |
| 2025-05-09 | 42.42 | 42.54 | 42.18 | 42.44 | +0.428% | 5,144 | +172.047% |
| 2025-05-08 | 42.28 | 42.70 | 42.05 | 42.26 | +1.087% | 9,209 | +173.210% |
| 2025-05-07 | 40.92 | 41.91 | 40.86 | 41.80 | +1.857% | 11,304 | +176.181% |
| 2025-05-06 | 40.56 | 41.04 | 40.51 | 41.04 | -0.573% | 5,573 | +181.310% |
| 2025-05-05 | 41.50 | 41.53 | 41.28 | 41.28 | -0.584% | 5,103 | +179.697% |
| 2025-05-02 | 41.52 | 41.76 | 41.30 | 41.52 | +2.907% | 6,598 | +178.063% |
| 2025-05-01 | 40.54 | 41.06 | 40.35 | 40.35 | +0.848% | 8,346 | +186.145% |
| 2025-04-30 | 38.99 | 40.01 | 38.72 | 40.01 | +0.131% | 3,583 | +188.571% |
| 2025-04-29 | 39.75 | 40.13 | 39.75 | 39.96 | -0.147% | 3,465 | +188.949% |
| 2025-04-28 | 39.96 | 40.20 | 39.30 | 40.02 | -0.516% | 5,886 | +188.524% |
| 2025-04-25 | 39.36 | 40.24 | 39.35 | 40.22 | +1.635% | 6,873 | +187.037% |
| 2025-04-24 | 38.25 | 39.58 | 38.25 | 39.58 | +5.313% | 15,692 | +191.730% |
| 2025-04-23 | 38.00 | 38.36 | 37.51 | 37.58 | +3.569% | 27,683 | +207.231% |
| 2025-04-22 | 35.88 | 36.45 | 35.88 | 36.28 | +2.187% | 20,618 | +218.196% |
| 2025-04-21 | 35.75 | 35.75 | 34.83 | 35.51 | -2.552% | 16,116 | +225.153% |
| 2025-04-17 | 36.91 | 36.91 | 36.18 | 36.44 | -0.991% | 9,510 | +216.854% |
| 2025-04-16 | 37.16 | 37.28 | 35.76 | 36.80 | -4.486% | 27,417 | +213.713% |
| 2025-04-15 | 38.58 | 38.95 | 38.46 | 38.53 | +0.922% | 15,823 | +199.641% |
| 2025-04-14 | 38.87 | 38.98 | 37.85 | 38.18 | 0.000% | 23,435 | +202.403% |