SVOL
Simplify Volatility Premium ETF
stockNYSEETF
Market OpenOct 5, 2026 3:02:36 PM EDT
16.51USD+0.579%(+0.09)257,154
16.51Bid16.52Ask0.01SpreadSVOL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.53 | 16.60 | 16.51 | 16.51 | +0.548% | 257,154 | 0.000% |
| 2026-10-02 | 16.50 | 16.50 | 16.29 | 16.42 | +0.305% | 219,445 | +0.548% |
| 2026-10-01 | 16.37 | 16.41 | 16.21 | 16.37 | 0.000% | 412,172 | +0.855% |
| 2026-09-30 | 16.29 | 16.54 | 16.25 | 16.37 | +0.615% | 264,302 | +0.855% |
| 2026-09-29 | 16.35 | 16.48 | 16.16 | 16.27 | -0.428% | 406,112 | +1.475% |
| 2026-09-28 | 16.49 | 16.56 | 16.30 | 16.34 | -1.388% | 349,856 | +1.040% |
| 2026-09-25 | 16.60 | 16.63 | 16.36 | 16.57 | -1.486% | 343,644 | -0.362% |
| 2026-09-24 | 16.85 | 16.87 | 16.78 | 16.82 | -0.767% | 446,513 | -1.843% |
| 2026-09-23 | 16.98 | 16.99 | 16.88 | 16.95 | 0.000% | 476,109 | -2.596% |
| 2026-09-22 | 16.82 | 16.99 | 16.82 | 16.95 | +0.653% | 256,299 | -2.596% |
| 2026-09-21 | 16.75 | 16.85 | 16.75 | 16.84 | +0.838% | 247,183 | -1.960% |
| 2026-09-18 | 16.78 | 16.88 | 16.70 | 16.70 | -0.595% | 448,298 | -1.138% |
| 2026-09-17 | 16.71 | 16.87 | 16.71 | 16.80 | +1.022% | 312,365 | -1.726% |
| 2026-09-16 | 16.80 | 16.85 | 16.52 | 16.63 | -1.012% | 300,765 | -0.722% |
| 2026-09-15 | 16.84 | 16.84 | 16.70 | 16.80 | -0.178% | 277,103 | -1.726% |
| 2026-09-14 | 16.70 | 16.83 | 16.61 | 16.83 | +0.358% | 332,259 | -1.901% |
| 2026-09-11 | 16.70 | 16.82 | 16.68 | 16.77 | +0.903% | 385,776 | -1.550% |
| 2026-09-10 | 16.53 | 16.68 | 16.52 | 16.62 | +0.362% | 264,527 | -0.662% |
| 2026-09-09 | 16.59 | 16.69 | 16.52 | 16.56 | +0.242% | 299,370 | -0.302% |
| 2026-09-08 | 16.63 | 16.67 | 16.50 | 16.52 | -0.900% | 304,009 | -0.061% |
| 2026-09-04 | 16.61 | 16.69 | 16.58 | 16.67 | +0.060% | 298,001 | -0.960% |
| 2026-09-03 | 16.57 | 16.68 | 16.56 | 16.66 | +0.665% | 375,999 | -0.900% |
| 2026-09-02 | 16.33 | 16.59 | 16.33 | 16.55 | +1.100% | 369,548 | -0.242% |
| 2026-09-01 | 16.35 | 16.50 | 16.35 | 16.37 | -0.728% | 268,791 | +0.855% |
| 2026-08-31 | 16.40 | 16.49 | 16.34 | 16.49 | +0.795% | 430,153 | +0.121% |
| 2026-08-28 | 16.43 | 16.44 | 16.32 | 16.36 | -0.487% | 298,787 | +0.917% |
| 2026-08-27 | 16.16 | 16.44 | 16.16 | 16.44 | +1.294% | 343,150 | +0.426% |
| 2026-08-26 | 16.23 | 16.26 | 16.16 | 16.23 | -1.517% | 281,605 | +1.725% |
| 2026-08-25 | 16.53 | 16.58 | 16.42 | 16.48 | -0.242% | 355,624 | +0.182% |
| 2026-08-24 | 16.44 | 16.58 | 16.44 | 16.52 | -0.302% | 417,069 | -0.061% |
| 2026-08-21 | 16.53 | 16.61 | 16.48 | 16.57 | +0.485% | 252,230 | -0.362% |
| 2026-08-20 | 16.30 | 16.52 | 16.30 | 16.49 | +0.733% | 335,969 | +0.121% |
| 2026-08-19 | 16.41 | 16.44 | 16.33 | 16.37 | -0.244% | 323,711 | +0.855% |
| 2026-08-18 | 16.35 | 16.44 | 16.35 | 16.41 | 0.000% | 185,816 | +0.609% |
| 2026-08-17 | 16.37 | 16.45 | 16.32 | 16.41 | +0.367% | 296,781 | +0.609% |
| 2026-08-14 | 16.30 | 16.37 | 16.29 | 16.35 | +0.368% | 136,941 | +0.979% |
| 2026-08-13 | 16.21 | 16.35 | 16.21 | 16.29 | +0.308% | 236,985 | +1.351% |
| 2026-08-12 | 16.16 | 16.32 | 16.16 | 16.24 | +0.433% | 349,039 | +1.663% |
| 2026-08-11 | 16.05 | 16.20 | 16.05 | 16.17 | +0.248% | 175,641 | +2.103% |
| 2026-08-10 | 15.94 | 16.19 | 15.94 | 16.13 | +0.812% | 300,633 | +2.356% |
| 2026-08-07 | 15.94 | 16.03 | 15.90 | 16.00 | +0.376% | 233,713 | +3.188% |
| 2026-08-06 | 15.80 | 15.95 | 15.80 | 15.94 | +0.378% | 238,565 | +3.576% |
| 2026-08-05 | 15.78 | 15.90 | 15.76 | 15.88 | +0.698% | 199,451 | +3.967% |
| 2026-08-04 | 15.77 | 15.82 | 15.75 | 15.77 | 0.000% | 185,401 | +4.692% |
| 2026-08-03 | 15.75 | 15.83 | 15.68 | 15.77 | -0.253% | 216,237 | +4.692% |
| 2026-07-31 | 15.78 | 15.81 | 15.56 | 15.81 | +1.152% | 196,156 | +4.428% |
| 2026-07-30 | 15.56 | 15.69 | 15.50 | 15.63 | +1.559% | 229,386 | +5.630% |
| 2026-07-29 | 15.74 | 15.74 | 15.39 | 15.39 | -2.224% | 702,264 | +7.277% |
| 2026-07-28 | 15.89 | 15.89 | 15.62 | 15.74 | -1.317% | 272,185 | +4.892% |
| 2026-07-27 | 16.12 | 16.12 | 15.86 | 15.95 | -0.437% | 397,993 | +3.511% |
| 2026-07-24 | 16.00 | 16.14 | 15.97 | 16.02 | -0.311% | 256,986 | +3.059% |
| 2026-07-23 | 16.18 | 16.19 | 15.95 | 16.07 | -1.108% | 309,091 | +2.738% |
| 2026-07-22 | 16.24 | 16.29 | 16.22 | 16.25 | 0.000% | 129,325 | +1.600% |
| 2026-07-21 | 16.10 | 16.27 | 16.07 | 16.25 | +1.183% | 146,337 | +1.600% |
| 2026-07-20 | 16.15 | 16.19 | 16.03 | 16.06 | -0.062% | 208,136 | +2.802% |
| 2026-07-17 | 16.01 | 16.14 | 15.93 | 16.07 | -0.495% | 247,946 | +2.738% |
| 2026-07-16 | 16.26 | 16.30 | 16.15 | 16.15 | -0.981% | 165,289 | +2.229% |
| 2026-07-15 | 16.21 | 16.33 | 16.19 | 16.31 | +0.617% | 184,293 | +1.226% |
| 2026-07-14 | 16.24 | 16.27 | 16.18 | 16.21 | +0.434% | 149,178 | +1.851% |
| 2026-07-13 | 16.18 | 16.21 | 16.12 | 16.14 | -0.432% | 229,114 | +2.292% |
| 2026-07-10 | 16.14 | 16.25 | 16.09 | 16.21 | +0.496% | 165,427 | +1.851% |
| 2026-07-09 | 16.01 | 16.15 | 16.00 | 16.13 | +0.687% | 179,364 | +2.356% |
| 2026-07-08 | 16.00 | 16.11 | 15.91 | 16.02 | -0.497% | 176,460 | +3.059% |
| 2026-07-07 | 16.15 | 16.19 | 16.07 | 16.10 | -0.556% | 175,498 | +2.547% |
| 2026-07-06 | 16.00 | 16.21 | 16.00 | 16.19 | +1.188% | 254,920 | +1.977% |
| 2026-07-02 | 15.91 | 16.12 | 15.91 | 16.00 | +0.063% | 272,506 | +3.188% |
| 2026-07-01 | 15.96 | 16.09 | 15.96 | 15.99 | -0.312% | 163,343 | +3.252% |
| 2026-06-30 | 15.90 | 16.08 | 15.90 | 16.04 | +0.691% | 323,889 | +2.930% |
| 2026-06-29 | 15.81 | 15.97 | 15.75 | 15.93 | +1.530% | 335,456 | +3.641% |
| 2026-06-26 | 15.69 | 15.78 | 15.58 | 15.69 | -0.318% | 230,906 | +5.226% |
| 2026-06-25 | 15.90 | 15.97 | 15.70 | 15.74 | -2.114% | 457,483 | +4.892% |
| 2026-06-24 | 16.01 | 16.13 | 15.92 | 16.08 | +0.375% | 356,934 | +2.674% |
| 2026-06-23 | 16.01 | 16.11 | 15.96 | 16.02 | -1.355% | 329,434 | +3.059% |
| 2026-06-22 | 16.18 | 16.35 | 16.17 | 16.24 | +0.309% | 202,933 | +1.663% |
| 2026-06-18 | 16.12 | 16.27 | 16.12 | 16.19 | +0.434% | 145,938 | +1.977% |
| 2026-06-17 | 16.20 | 16.30 | 16.04 | 16.12 | -0.800% | 190,429 | +2.419% |
| 2026-06-16 | 16.10 | 16.32 | 16.10 | 16.25 | -0.246% | 271,097 | +1.600% |
| 2026-06-15 | 16.00 | 16.30 | 16.00 | 16.29 | +2.132% | 455,138 | +1.351% |
| 2026-06-12 | 15.73 | 15.96 | 15.73 | 15.95 | +1.141% | 183,624 | +3.511% |
| 2026-06-11 | 15.58 | 15.88 | 15.54 | 15.77 | +0.960% | 270,803 | +4.692% |
| 2026-06-10 | 15.70 | 15.83 | 15.59 | 15.62 | -1.389% | 361,394 | +5.698% |
| 2026-06-09 | 16.00 | 16.04 | 15.61 | 15.84 | -0.690% | 417,655 | +4.230% |
| 2026-06-08 | 15.90 | 16.06 | 15.90 | 15.95 | +0.504% | 309,409 | +3.511% |
| 2026-06-05 | 16.00 | 16.12 | 15.81 | 15.87 | -1.977% | 426,566 | +4.033% |
| 2026-06-04 | 16.00 | 16.20 | 16.00 | 16.19 | +1.061% | 449,140 | +1.977% |
| 2026-06-03 | 16.04 | 16.08 | 16.02 | 16.02 | -0.125% | 257,155 | +3.059% |
| 2026-06-02 | 16.01 | 16.07 | 15.99 | 16.04 | +0.187% | 313,589 | +2.930% |
| 2026-06-01 | 16.04 | 16.12 | 16.00 | 16.01 | -0.187% | 417,113 | +3.123% |
| 2026-05-29 | 15.95 | 16.07 | 15.95 | 16.04 | +0.250% | 274,725 | +2.930% |
| 2026-05-28 | 15.87 | 16.03 | 15.87 | 16.00 | +0.819% | 253,263 | +3.188% |
| 2026-05-27 | 15.97 | 15.99 | 15.86 | 15.87 | -0.377% | 268,946 | +4.033% |
| 2026-05-26 | 16.00 | 16.07 | 15.93 | 15.93 | -1.545% | 304,527 | +3.641% |
| 2026-05-22 | 16.12 | 16.19 | 16.10 | 16.18 | +0.497% | 205,415 | +2.040% |
| 2026-05-21 | 16.00 | 16.12 | 16.00 | 16.10 | +0.499% | 218,318 | +2.547% |
| 2026-05-20 | 15.97 | 16.07 | 15.97 | 16.02 | +0.250% | 163,211 | +3.059% |
| 2026-05-19 | 15.95 | 16.05 | 15.93 | 15.98 | -0.187% | 206,796 | +3.317% |
| 2026-05-18 | 15.91 | 16.05 | 15.85 | 16.01 | +0.313% | 346,526 | +3.123% |
| 2026-05-15 | 15.86 | 15.99 | 15.86 | 15.96 | 0.000% | 168,510 | +3.446% |
| 2026-05-14 | 15.96 | 16.03 | 15.94 | 15.96 | +0.125% | 235,621 | +3.446% |
| 2026-05-13 | 15.97 | 16.00 | 15.93 | 15.94 | -0.188% | 233,530 | +3.576% |
| 2026-05-12 | 15.83 | 15.99 | 15.83 | 15.97 | +0.694% | 330,421 | +3.381% |
| 2026-05-11 | 15.84 | 15.91 | 15.84 | 15.86 | +0.126% | 392,435 | +4.098% |
| 2026-05-08 | 15.74 | 15.90 | 15.74 | 15.84 | -0.063% | 257,697 | +4.230% |
| 2026-05-07 | 15.84 | 15.87 | 15.81 | 15.85 | +0.126% | 350,226 | +4.164% |
| 2026-05-06 | 15.90 | 15.90 | 15.80 | 15.83 | -0.189% | 437,678 | +4.296% |
| 2026-05-05 | 15.86 | 15.92 | 15.86 | 15.86 | +0.190% | 380,390 | +4.098% |
| 2026-05-04 | 15.78 | 15.93 | 15.78 | 15.83 | -0.189% | 603,170 | +4.296% |
| 2026-05-01 | 15.92 | 15.98 | 15.86 | 15.86 | -0.377% | 430,589 | +4.098% |
| 2026-04-30 | 15.77 | 15.94 | 15.77 | 15.92 | +0.063% | 672,414 | +3.706% |
| 2026-04-29 | 15.88 | 15.92 | 15.82 | 15.91 | +0.442% | 363,778 | +3.771% |
| 2026-04-28 | 15.70 | 15.86 | 15.70 | 15.84 | +0.253% | 294,225 | +4.230% |
| 2026-04-27 | 15.69 | 15.82 | 15.69 | 15.80 | -1.496% | 363,187 | +4.494% |
| 2026-04-24 | 16.01 | 16.07 | 15.98 | 16.04 | +0.250% | 304,589 | +2.930% |
| 2026-04-23 | 15.95 | 16.04 | 15.89 | 16.00 | 0.000% | 255,196 | +3.188% |
| 2026-04-22 | 15.93 | 16.03 | 15.93 | 16.00 | +0.566% | 230,181 | +3.188% |
| 2026-04-21 | 15.94 | 15.96 | 15.87 | 15.91 | -0.126% | 243,184 | +3.771% |
| 2026-04-20 | 15.87 | 15.97 | 15.87 | 15.93 | 0.000% | 236,716 | +3.641% |
| 2026-04-17 | 16.05 | 16.09 | 15.90 | 15.93 | -0.375% | 349,041 | +3.641% |
| 2026-04-16 | 15.99 | 16.04 | 15.91 | 15.99 | 0.000% | 281,346 | +3.252% |
| 2026-04-15 | 16.08 | 16.08 | 15.93 | 15.99 | -0.187% | 216,808 | +3.252% |
| 2026-04-14 | 15.95 | 16.05 | 15.91 | 16.02 | +0.755% | 670,242 | +3.059% |
| 2026-04-13 | 15.70 | 15.94 | 15.70 | 15.90 | +0.952% | 308,014 | +3.836% |
| 2026-04-10 | 15.86 | 15.88 | 15.73 | 15.75 | -0.631% | 303,885 | +4.825% |
| 2026-04-09 | 15.60 | 15.85 | 15.60 | 15.85 | +0.699% | 346,450 | +4.164% |
| 2026-04-08 | 15.85 | 15.86 | 15.58 | 15.74 | +1.680% | 455,302 | +4.892% |
| 2026-04-07 | 15.60 | 15.62 | 15.34 | 15.48 | -0.129% | 248,766 | +6.654% |
| 2026-04-06 | 15.46 | 15.62 | 15.45 | 15.50 | +0.129% | 407,023 | +6.516% |
| 2026-04-02 | 15.35 | 15.49 | 15.27 | 15.48 | +0.585% | 361,731 | +6.654% |
| 2026-04-01 | 15.45 | 15.49 | 15.36 | 15.39 | +0.326% | 264,684 | +7.277% |
| 2026-03-31 | 15.30 | 15.39 | 15.18 | 15.34 | +1.522% | 461,319 | +7.627% |
| 2026-03-30 | 15.25 | 15.30 | 15.06 | 15.11 | -0.527% | 436,274 | +9.265% |
| 2026-03-27 | 15.24 | 15.30 | 15.11 | 15.19 | -0.719% | 1,021,406 | +8.690% |
| 2026-03-26 | 15.69 | 15.69 | 15.29 | 15.30 | -3.834% | 478,011 | +7.908% |
| 2026-03-25 | 15.86 | 15.97 | 15.78 | 15.91 | +0.633% | 502,424 | +3.771% |
| 2026-03-24 | 15.75 | 15.89 | 15.66 | 15.81 | +0.063% | 423,264 | +4.428% |
| 2026-03-23 | 15.97 | 16.04 | 15.80 | 15.80 | 0.000% | 408,468 | +4.494% |
| 2026-03-20 | 15.96 | 16.01 | 15.78 | 15.80 | -1.250% | 460,848 | +4.494% |
| 2026-03-19 | 15.85 | 16.05 | 15.82 | 16.00 | +0.313% | 323,221 | +3.188% |
| 2026-03-18 | 16.02 | 16.14 | 15.93 | 15.95 | -1.177% | 473,731 | +3.511% |
| 2026-03-17 | 16.19 | 16.19 | 16.08 | 16.14 | +0.436% | 160,610 | +2.292% |
| 2026-03-16 | 15.90 | 16.08 | 15.90 | 16.07 | +1.260% | 323,556 | +2.738% |
| 2026-03-13 | 16.05 | 16.05 | 15.87 | 15.87 | -0.189% | 220,899 | +4.033% |
| 2026-03-12 | 15.86 | 16.05 | 15.86 | 15.90 | -0.811% | 310,491 | +3.836% |
| 2026-03-11 | 16.10 | 16.11 | 15.97 | 16.03 | -0.187% | 374,982 | +2.994% |
| 2026-03-10 | 16.25 | 16.25 | 16.01 | 16.06 | -0.864% | 598,483 | +2.802% |
| 2026-03-09 | 15.85 | 16.25 | 15.85 | 16.20 | +0.998% | 541,697 | +1.914% |
| 2026-03-06 | 16.08 | 16.13 | 15.97 | 16.04 | -1.049% | 724,466 | +2.930% |
| 2026-03-05 | 16.30 | 16.37 | 16.14 | 16.21 | -0.977% | 656,211 | +1.851% |
| 2026-03-04 | 16.45 | 16.48 | 16.27 | 16.37 | -0.728% | 673,044 | +0.855% |
| 2026-03-03 | 16.35 | 16.50 | 16.13 | 16.49 | -1.493% | 882,177 | +0.121% |
| 2026-03-02 | 16.42 | 16.74 | 16.36 | 16.74 | +0.661% | 505,493 | -1.374% |
| 2026-02-27 | 16.70 | 16.78 | 16.58 | 16.63 | -1.306% | 541,174 | -0.722% |
| 2026-02-26 | 16.98 | 16.98 | 16.68 | 16.85 | 0.000% | 311,475 | -2.018% |
| 2026-02-25 | 16.75 | 16.93 | 16.75 | 16.85 | +1.201% | 300,859 | -2.018% |
| 2026-02-24 | 16.64 | 16.73 | 16.44 | 16.65 | -0.716% | 396,307 | -0.841% |
| 2026-02-23 | 17.01 | 17.08 | 16.71 | 16.77 | -1.411% | 600,387 | -1.550% |
| 2026-02-20 | 16.93 | 17.09 | 16.78 | 17.01 | +0.770% | 433,285 | -2.939% |
| 2026-02-19 | 16.92 | 16.96 | 16.79 | 16.88 | -0.354% | 702,022 | -2.192% |
| 2026-02-18 | 17.00 | 17.18 | 16.90 | 16.94 | -0.059% | 401,553 | -2.538% |
| 2026-02-17 | 16.85 | 17.08 | 16.63 | 16.95 | +0.059% | 580,576 | -2.596% |
| 2026-02-13 | 17.00 | 17.16 | 16.80 | 16.94 | -0.470% | 617,228 | -2.538% |
| 2026-02-12 | 17.32 | 17.44 | 16.97 | 17.02 | -1.675% | 431,210 | -2.996% |
| 2026-02-11 | 17.49 | 17.50 | 17.18 | 17.31 | -0.231% | 253,035 | -4.622% |
| 2026-02-10 | 17.49 | 17.49 | 17.35 | 17.35 | -0.744% | 305,434 | -4.841% |
| 2026-02-09 | 17.20 | 17.50 | 17.20 | 17.48 | +1.510% | 605,107 | -5.549% |
| 2026-02-06 | 17.00 | 17.30 | 17.00 | 17.22 | +2.014% | 556,645 | -4.123% |
| 2026-02-05 | 16.95 | 17.09 | 16.73 | 16.88 | -2.145% | 1,055,525 | -2.192% |
| 2026-02-04 | 17.35 | 17.39 | 16.95 | 17.25 | -0.576% | 680,297 | -4.290% |
| 2026-02-03 | 17.60 | 17.64 | 17.11 | 17.35 | -1.420% | 569,928 | -4.841% |
| 2026-02-02 | 17.41 | 17.64 | 17.40 | 17.60 | +1.091% | 302,523 | -6.193% |
| 2026-01-30 | 17.50 | 17.60 | 17.35 | 17.41 | -0.798% | 443,899 | -5.169% |
| 2026-01-29 | 17.69 | 17.69 | 17.25 | 17.55 | -0.510% | 578,813 | -5.926% |
| 2026-01-28 | 17.72 | 17.72 | 17.52 | 17.64 | +0.057% | 420,413 | -6.406% |
| 2026-01-27 | 17.75 | 17.76 | 17.62 | 17.63 | -1.783% | 302,462 | -6.353% |
| 2026-01-26 | 17.90 | 18.02 | 17.89 | 17.95 | +0.673% | 428,685 | -8.022% |
| 2026-01-23 | 17.91 | 17.95 | 17.81 | 17.83 | -0.280% | 479,139 | -7.403% |
| 2026-01-22 | 17.88 | 17.94 | 17.76 | 17.88 | +0.732% | 333,812 | -7.662% |
| 2026-01-21 | 17.33 | 17.83 | 17.29 | 17.75 | +3.138% | 891,362 | -6.986% |
| 2026-01-20 | 17.60 | 17.60 | 17.16 | 17.21 | -3.747% | 1,190,409 | -4.067% |
| 2026-01-16 | 18.00 | 18.00 | 17.83 | 17.88 | -0.223% | 231,921 | -7.662% |
| 2026-01-15 | 17.82 | 18.03 | 17.82 | 17.92 | +0.901% | 437,383 | -7.868% |
| 2026-01-14 | 17.83 | 17.83 | 17.55 | 17.76 | -0.448% | 490,381 | -7.038% |
| 2026-01-13 | 17.96 | 18.01 | 17.80 | 17.84 | -0.779% | 349,768 | -7.455% |
| 2026-01-12 | 17.85 | 17.98 | 17.77 | 17.98 | +0.391% | 395,294 | -8.176% |
| 2026-01-09 | 17.74 | 17.96 | 17.73 | 17.91 | +0.958% | 385,031 | -7.817% |
| 2026-01-08 | 17.75 | 17.80 | 17.68 | 17.74 | -0.056% | 346,973 | -6.933% |
| 2026-01-07 | 17.75 | 17.88 | 17.71 | 17.75 | +0.056% | 375,476 | -6.986% |
| 2026-01-06 | 17.63 | 17.80 | 17.61 | 17.74 | +0.624% | 540,110 | -6.933% |
| 2026-01-05 | 17.55 | 17.73 | 17.55 | 17.63 | +0.399% | 819,181 | -6.353% |
| 2026-01-02 | 17.58 | 17.73 | 17.56 | 17.56 | 0.000% | 385,669 | -5.979% |
| 2025-12-31 | 17.66 | 17.70 | 17.55 | 17.56 | -0.566% | 460,291 | -5.979% |
| 2025-12-30 | 17.60 | 17.78 | 17.60 | 17.66 | 0.000% | 581,088 | -6.512% |
| 2025-12-29 | 17.56 | 17.70 | 17.56 | 17.66 | +0.057% | 805,196 | -6.512% |
| 2025-12-26 | 17.66 | 17.74 | 17.60 | 17.65 | +0.113% | 318,847 | -6.459% |
| 2025-12-24 | 17.61 | 17.73 | 17.60 | 17.63 | -0.057% | 275,570 | -6.353% |
| 2025-12-23 | 17.59 | 17.70 | 17.59 | 17.64 | -1.563% | 600,888 | -6.406% |
| 2025-12-22 | 17.90 | 17.95 | 17.80 | 17.92 | +0.674% | 373,979 | -7.868% |
| 2025-12-19 | 17.64 | 17.80 | 17.59 | 17.80 | +0.907% | 285,252 | -7.247% |
| 2025-12-18 | 17.45 | 17.72 | 17.45 | 17.64 | +0.915% | 383,784 | -6.406% |
| 2025-12-17 | 17.60 | 17.62 | 17.44 | 17.48 | -0.851% | 351,852 | -5.549% |
| 2025-12-16 | 17.47 | 17.64 | 17.46 | 17.63 | +0.513% | 230,620 | -6.353% |
| 2025-12-15 | 17.60 | 17.60 | 17.45 | 17.54 | 0.000% | 354,689 | -5.872% |
| 2025-12-12 | 17.65 | 17.65 | 17.38 | 17.54 | -0.623% | 292,125 | -5.872% |
| 2025-12-11 | 17.52 | 17.69 | 17.52 | 17.65 | +0.170% | 276,595 | -6.459% |
| 2025-12-10 | 17.36 | 17.65 | 17.34 | 17.62 | +1.323% | 254,705 | -6.300% |
| 2025-12-09 | 17.42 | 17.50 | 17.39 | 17.39 | -0.629% | 218,401 | -5.060% |
| 2025-12-08 | 17.59 | 17.60 | 17.40 | 17.50 | -0.228% | 284,567 | -5.657% |
| 2025-12-05 | 17.53 | 17.65 | 17.50 | 17.54 | -0.171% | 362,592 | -5.872% |
| 2025-12-04 | 17.55 | 17.60 | 17.47 | 17.57 | +0.057% | 339,172 | -6.033% |
| 2025-12-03 | 17.50 | 17.60 | 17.47 | 17.56 | +0.228% | 443,750 | -5.979% |
| 2025-12-02 | 17.50 | 17.58 | 17.46 | 17.52 | +0.690% | 286,519 | -5.765% |
| 2025-12-01 | 17.28 | 17.56 | 17.28 | 17.40 | -0.172% | 479,136 | -5.115% |
| 2025-11-28 | 17.50 | 17.75 | 17.38 | 17.43 | -0.400% | 415,942 | -5.278% |
| 2025-11-26 | 17.43 | 17.63 | 17.36 | 17.50 | +0.459% | 496,181 | -5.657% |
| 2025-11-25 | 17.06 | 17.43 | 16.95 | 17.42 | +0.986% | 376,305 | -5.224% |
| 2025-11-24 | 16.84 | 17.30 | 16.84 | 17.25 | +3.355% | 635,845 | -4.290% |
| 2025-11-21 | 16.58 | 16.81 | 16.22 | 16.69 | -0.179% | 1,039,227 | -1.078% |
| 2025-11-20 | 17.48 | 17.70 | 16.69 | 16.72 | -2.621% | 893,540 | -1.256% |
| 2025-11-19 | 17.16 | 17.35 | 16.98 | 17.17 | +0.822% | 388,413 | -3.844% |
| 2025-11-18 | 17.12 | 17.30 | 16.86 | 17.03 | -1.390% | 509,246 | -3.053% |
| 2025-11-17 | 17.41 | 17.58 | 17.16 | 17.27 | -1.314% | 443,175 | -4.401% |
| 2025-11-14 | 17.30 | 17.64 | 17.30 | 17.50 | -0.114% | 314,194 | -5.657% |
| 2025-11-13 | 17.75 | 17.82 | 17.43 | 17.52 | -1.296% | 520,999 | -5.765% |
| 2025-11-12 | 17.89 | 17.94 | 17.75 | 17.75 | -0.113% | 217,686 | -6.986% |
| 2025-11-11 | 17.73 | 17.92 | 17.73 | 17.77 | -0.056% | 328,905 | -7.091% |
| 2025-11-10 | 17.58 | 17.86 | 17.51 | 17.78 | +2.360% | 1,226,363 | -7.143% |
| 2025-11-07 | 17.35 | 17.40 | 17.07 | 17.37 | -0.115% | 542,092 | -4.951% |
| 2025-11-06 | 17.65 | 17.67 | 17.37 | 17.39 | -1.361% | 296,497 | -5.060% |
| 2025-11-05 | 17.47 | 17.68 | 17.42 | 17.63 | +0.916% | 324,843 | -6.353% |
| 2025-11-04 | 17.50 | 17.62 | 17.40 | 17.47 | -1.466% | 328,671 | -5.495% |
| 2025-11-03 | 17.76 | 17.84 | 17.60 | 17.73 | 0.000% | 356,631 | -6.881% |
| 2025-10-31 | 17.90 | 17.95 | 17.63 | 17.73 | -0.169% | 364,740 | -6.881% |
| 2025-10-30 | 17.87 | 17.96 | 17.71 | 17.76 | -0.393% | 405,968 | -7.038% |
| 2025-10-29 | 17.88 | 18.09 | 17.75 | 17.83 | -0.502% | 522,979 | -7.403% |
| 2025-10-28 | 18.05 | 18.09 | 17.90 | 17.92 | -2.290% | 471,641 | -7.868% |
| 2025-10-27 | 18.20 | 18.37 | 18.19 | 18.34 | +2.002% | 918,421 | -9.978% |
| 2025-10-24 | 17.83 | 18.07 | 17.83 | 17.98 | +0.785% | 438,129 | -8.176% |
| 2025-10-23 | 17.55 | 17.84 | 17.55 | 17.84 | +0.337% | 170,613 | -7.455% |
| 2025-10-22 | 17.75 | 17.81 | 17.40 | 17.78 | -0.559% | 299,467 | -7.143% |
| 2025-10-21 | 17.80 | 17.91 | 17.67 | 17.88 | +0.337% | 266,274 | -7.662% |
| 2025-10-20 | 17.40 | 17.84 | 17.40 | 17.82 | +2.887% | 315,287 | -7.351% |
| 2025-10-17 | 17.01 | 17.33 | 16.85 | 17.32 | +2.485% | 535,397 | -4.677% |
| 2025-10-16 | 17.40 | 17.59 | 16.86 | 16.90 | -3.207% | 614,953 | -2.308% |
| 2025-10-15 | 17.70 | 17.78 | 17.27 | 17.46 | -0.795% | 257,389 | -5.441% |
| 2025-10-14 | 17.38 | 17.75 | 17.25 | 17.60 | -0.677% | 331,028 | -6.193% |
| 2025-10-13 | 17.74 | 17.76 | 17.51 | 17.72 | +3.083% | 317,643 | -6.828% |
| 2025-10-10 | 18.10 | 18.15 | 17.16 | 17.19 | -4.923% | 1,027,608 | -3.956% |
| 2025-10-09 | 18.09 | 18.15 | 17.94 | 18.08 | -0.221% | 274,383 | -8.684% |
| 2025-10-08 | 18.00 | 18.14 | 17.90 | 18.12 | +1.173% | 327,075 | -8.885% |
| 2025-10-07 | 18.10 | 18.15 | 17.86 | 17.91 | -0.666% | 322,982 | -7.817% |
| 2025-10-06 | 18.02 | 18.10 | 17.95 | 18.03 | +0.111% | 480,380 | -8.430% |
| 2025-10-03 | 18.00 | 18.15 | 17.92 | 18.01 | -0.332% | 417,229 | -8.329% |
| 2025-10-02 | 18.12 | 18.18 | 18.00 | 18.07 | -0.441% | 641,476 | -8.633% |
| 2025-10-01 | 17.86 | 18.15 | 17.86 | 18.15 | +0.833% | 313,946 | -9.036% |
| 2025-09-30 | 17.86 | 18.05 | 17.86 | 18.00 | -0.166% | 478,558 | -8.278% |
| 2025-09-29 | 18.00 | 18.14 | 17.92 | 18.03 | +0.222% | 642,563 | -8.430% |
| 2025-09-26 | 17.85 | 18.00 | 17.71 | 17.99 | +1.238% | 461,659 | -8.227% |
| 2025-09-25 | 17.81 | 17.89 | 17.65 | 17.77 | -2.309% | 261,256 | -7.091% |
| 2025-09-24 | 18.25 | 18.28 | 18.06 | 18.19 | +0.055% | 165,444 | -9.236% |
| 2025-09-23 | 18.40 | 18.40 | 18.10 | 18.18 | -0.656% | 230,898 | -9.186% |
| 2025-09-22 | 18.20 | 18.37 | 18.20 | 18.30 | 0.000% | 250,502 | -9.781% |
| 2025-09-19 | 18.37 | 18.37 | 18.22 | 18.30 | -0.164% | 337,289 | -9.781% |
| 2025-09-18 | 18.25 | 18.41 | 18.25 | 18.33 | +0.936% | 432,795 | -9.929% |
| 2025-09-17 | 18.12 | 18.32 | 18.04 | 18.16 | +0.331% | 485,836 | -9.086% |
| 2025-09-16 | 18.16 | 18.19 | 18.07 | 18.10 | -0.549% | 265,139 | -8.785% |
| 2025-09-15 | 18.06 | 18.23 | 18.06 | 18.20 | +0.608% | 348,725 | -9.286% |
| 2025-09-12 | 17.88 | 18.18 | 17.88 | 18.09 | +0.333% | 370,364 | -8.734% |
| 2025-09-11 | 17.75 | 18.10 | 17.75 | 18.03 | +1.008% | 498,546 | -8.430% |
| 2025-09-10 | 17.84 | 17.93 | 17.75 | 17.85 | +0.281% | 324,419 | -7.507% |
| 2025-09-09 | 17.66 | 17.82 | 17.60 | 17.80 | +0.508% | 318,387 | -7.247% |
| 2025-09-08 | 17.54 | 17.78 | 17.54 | 17.71 | +1.027% | 321,230 | -6.776% |
| 2025-09-05 | 17.68 | 17.87 | 17.40 | 17.53 | +0.057% | 399,854 | -5.819% |
| 2025-09-04 | 17.26 | 17.54 | 17.15 | 17.52 | +2.217% | 501,797 | -5.765% |
| 2025-09-03 | 17.04 | 17.35 | 17.00 | 17.14 | +0.587% | 442,860 | -3.676% |
| 2025-09-02 | 16.90 | 17.04 | 16.73 | 17.04 | -1.730% | 591,740 | -3.110% |
| 2025-08-29 | 17.41 | 17.59 | 17.26 | 17.34 | -1.533% | 337,042 | -4.787% |
| 2025-08-28 | 17.40 | 17.64 | 17.40 | 17.61 | +1.149% | 324,279 | -6.246% |
| 2025-08-27 | 17.32 | 17.48 | 17.31 | 17.41 | -0.286% | 250,065 | -5.169% |
| 2025-08-26 | 17.35 | 17.47 | 17.28 | 17.46 | -1.412% | 243,713 | -5.441% |
| 2025-08-25 | 17.54 | 17.78 | 17.54 | 17.71 | -0.225% | 332,388 | -6.776% |
| 2025-08-22 | 17.12 | 17.78 | 17.12 | 17.75 | +3.923% | 659,882 | -6.986% |
| 2025-08-21 | 17.07 | 17.17 | 17.01 | 17.08 | -0.755% | 215,118 | -3.337% |
| 2025-08-20 | 17.19 | 17.23 | 17.00 | 17.21 | -0.116% | 323,515 | -4.067% |
| 2025-08-19 | 17.30 | 17.50 | 17.18 | 17.23 | -0.692% | 358,735 | -4.179% |
| 2025-08-18 | 17.36 | 17.43 | 17.25 | 17.35 | +0.289% | 400,298 | -4.841% |
| 2025-08-15 | 17.29 | 17.52 | 17.28 | 17.30 | -0.860% | 461,893 | -4.566% |
| 2025-08-14 | 17.38 | 17.61 | 17.25 | 17.45 | -0.739% | 273,219 | -5.387% |
| 2025-08-13 | 17.52 | 17.85 | 17.41 | 17.58 | +1.093% | 1,005,443 | -6.086% |
| 2025-08-12 | 16.90 | 17.44 | 16.90 | 17.39 | +3.144% | 766,804 | -5.060% |
| 2025-08-11 | 17.05 | 17.12 | 16.86 | 16.86 | -0.998% | 3,286,114 | -2.076% |
| 2025-08-08 | 16.90 | 17.13 | 16.86 | 17.03 | +0.948% | 549,113 | -3.053% |
| 2025-08-07 | 17.00 | 17.24 | 16.77 | 16.87 | -0.531% | 382,866 | -2.134% |
| 2025-08-06 | 16.78 | 16.99 | 16.75 | 16.96 | +1.254% | 357,074 | -2.653% |
| 2025-08-05 | 16.83 | 16.87 | 16.59 | 16.75 | -0.475% | 316,077 | -1.433% |
| 2025-08-04 | 16.65 | 16.84 | 16.65 | 16.83 | +2.124% | 436,083 | -1.901% |
| 2025-08-01 | 16.55 | 16.73 | 16.46 | 16.48 | -2.138% | 753,775 | +0.182% |
| 2025-07-31 | 17.00 | 17.29 | 16.77 | 16.84 | -0.999% | 637,461 | -1.960% |
| 2025-07-30 | 17.26 | 17.30 | 16.90 | 17.01 | -0.874% | 554,289 | -2.939% |
| 2025-07-29 | 17.25 | 17.43 | 17.12 | 17.16 | -0.924% | 565,321 | -3.788% |
| 2025-07-28 | 17.55 | 17.57 | 17.21 | 17.32 | -2.532% | 583,957 | -4.677% |
| 2025-07-25 | 17.61 | 17.84 | 17.53 | 17.77 | +0.169% | 405,860 | -7.091% |
| 2025-07-24 | 17.75 | 17.98 | 17.53 | 17.74 | +0.396% | 493,535 | -6.933% |
| 2025-07-23 | 17.46 | 17.74 | 17.25 | 17.67 | +2.139% | 391,853 | -6.565% |
| 2025-07-22 | 17.32 | 17.38 | 17.11 | 17.30 | 0.000% | 371,029 | -4.566% |
| 2025-07-21 | 17.31 | 17.81 | 17.28 | 17.30 | +0.348% | 591,819 | -4.566% |
| 2025-07-18 | 17.40 | 17.55 | 17.15 | 17.24 | -0.920% | 453,927 | -4.234% |
| 2025-07-17 | 17.05 | 17.49 | 17.05 | 17.40 | +1.754% | 610,933 | -5.115% |
| 2025-07-16 | 17.21 | 17.24 | 16.65 | 17.10 | -0.292% | 631,339 | -3.450% |
| 2025-07-15 | 17.65 | 17.95 | 17.11 | 17.15 | -2.279% | 712,939 | -3.732% |
| 2025-07-14 | 17.54 | 17.61 | 17.33 | 17.55 | -0.284% | 453,651 | -5.926% |
| 2025-07-11 | 17.90 | 18.00 | 17.55 | 17.60 | -3.297% | 708,935 | -6.193% |
| 2025-07-10 | 18.00 | 18.44 | 17.85 | 18.20 | +1.167% | 519,152 | -9.286% |
| 2025-07-09 | 17.80 | 18.28 | 17.72 | 17.99 | +1.984% | 440,134 | -8.227% |
| 2025-07-08 | 18.05 | 18.28 | 17.62 | 17.64 | -2.271% | 561,007 | -6.406% |
| 2025-07-07 | 18.67 | 18.78 | 17.89 | 18.05 | -6.331% | 1,056,701 | -8.532% |
| 2025-07-03 | 18.35 | 19.50 | 18.32 | 19.27 | +4.899% | 1,991,770 | -14.323% |
| 2025-07-02 | 18.17 | 18.37 | 17.98 | 18.37 | +0.602% | 502,145 | -10.125% |
| 2025-07-01 | 18.33 | 18.36 | 18.05 | 18.26 | -0.707% | 438,055 | -9.584% |
| 2025-06-30 | 18.00 | 18.57 | 17.90 | 18.39 | +3.199% | 1,055,831 | -10.223% |
| 2025-06-27 | 17.62 | 18.36 | 17.36 | 17.82 | +1.481% | 1,055,923 | -7.351% |
| 2025-06-26 | 17.10 | 17.65 | 17.05 | 17.56 | +3.416% | 614,888 | -5.979% |
| 2025-06-25 | 16.91 | 17.16 | 16.89 | 16.98 | -2.245% | 472,900 | -2.768% |
| 2025-06-24 | 17.00 | 17.45 | 16.95 | 17.37 | +4.074% | 655,523 | -4.951% |
| 2025-06-23 | 16.64 | 16.80 | 16.54 | 16.69 | +0.240% | 470,082 | -1.078% |
| 2025-06-20 | 16.86 | 16.91 | 16.59 | 16.65 | -1.187% | 516,779 | -0.841% |
| 2025-06-18 | 16.97 | 16.97 | 16.68 | 16.85 | -0.649% | 657,940 | -2.018% |
| 2025-06-17 | 16.98 | 17.01 | 16.84 | 16.96 | -0.118% | 453,363 | -2.653% |
| 2025-06-16 | 17.29 | 17.33 | 16.92 | 16.98 | -0.585% | 574,091 | -2.768% |
| 2025-06-13 | 17.45 | 17.50 | 16.95 | 17.08 | -3.991% | 634,255 | -3.337% |
| 2025-06-12 | 17.61 | 17.85 | 17.52 | 17.79 | +0.622% | 364,592 | -7.195% |
| 2025-06-11 | 17.95 | 18.06 | 17.55 | 17.68 | -1.174% | 1,118,389 | -6.618% |
| 2025-06-10 | 17.74 | 17.94 | 17.68 | 17.89 | +0.562% | 361,276 | -7.714% |
| 2025-06-09 | 17.79 | 17.94 | 17.65 | 17.79 | +0.056% | 424,814 | -7.195% |
| 2025-06-06 | 17.78 | 18.07 | 17.62 | 17.78 | +1.774% | 479,342 | -7.143% |
| 2025-06-05 | 18.03 | 18.14 | 17.38 | 17.47 | -2.402% | 687,490 | -5.495% |
| 2025-06-04 | 17.76 | 18.14 | 17.76 | 17.90 | +0.449% | 337,059 | -7.765% |
| 2025-06-03 | 17.52 | 18.00 | 17.52 | 17.82 | +1.829% | 469,740 | -7.351% |
| 2025-06-02 | 17.46 | 17.53 | 17.13 | 17.50 | -0.398% | 440,738 | -5.657% |
| 2025-05-30 | 17.95 | 18.00 | 17.32 | 17.57 | -2.117% | 499,273 | -6.033% |
| 2025-05-29 | 18.37 | 18.37 | 17.84 | 17.95 | +0.504% | 561,301 | -8.022% |
| 2025-05-28 | 18.36 | 18.49 | 17.78 | 17.86 | -2.935% | 421,018 | -7.559% |
| 2025-05-27 | 18.04 | 18.43 | 17.73 | 18.40 | +3.255% | 615,651 | -10.272% |
| 2025-05-23 | 17.65 | 18.00 | 17.53 | 17.82 | -1.872% | 704,765 | -7.351% |
| 2025-05-22 | 18.41 | 18.50 | 18.16 | 18.16 | -1.412% | 688,502 | -9.086% |
| 2025-05-21 | 19.00 | 19.05 | 18.36 | 18.42 | -4.954% | 886,198 | -10.369% |
| 2025-05-20 | 19.50 | 19.68 | 19.03 | 19.38 | -2.662% | 573,244 | -14.809% |
| 2025-05-19 | 19.40 | 20.06 | 19.02 | 19.91 | -0.350% | 647,227 | -17.077% |
| 2025-05-16 | 19.65 | 20.00 | 19.37 | 19.98 | +2.409% | 558,573 | -17.367% |
| 2025-05-15 | 19.30 | 19.78 | 18.98 | 19.51 | +0.205% | 674,868 | -15.377% |
| 2025-05-14 | 19.60 | 19.87 | 19.22 | 19.47 | -0.409% | 856,387 | -15.203% |
| 2025-05-13 | 18.25 | 19.99 | 18.20 | 19.55 | +6.831% | 2,808,545 | -15.550% |
| 2025-05-12 | 17.25 | 18.30 | 17.11 | 18.30 | +12.132% | 2,068,879 | -9.781% |
| 2025-05-09 | 16.48 | 16.55 | 16.20 | 16.32 | -0.427% | 370,975 | +1.164% |
| 2025-05-08 | 16.50 | 16.98 | 16.28 | 16.39 | +0.738% | 587,458 | +0.732% |
| 2025-05-07 | 16.20 | 16.41 | 15.92 | 16.27 | +0.123% | 610,527 | +1.475% |
| 2025-05-06 | 16.33 | 16.57 | 16.11 | 16.25 | -2.636% | 571,189 | +1.600% |
| 2025-05-05 | 17.25 | 17.26 | 16.61 | 16.69 | -3.970% | 508,111 | -1.078% |
| 2025-05-02 | 17.07 | 17.64 | 17.02 | 17.38 | +4.762% | 928,522 | -5.006% |
| 2025-05-01 | 16.76 | 17.56 | 16.56 | 16.59 | +0.121% | 1,497,448 | -0.482% |
| 2025-04-30 | 16.31 | 16.67 | 15.92 | 16.57 | +0.060% | 691,488 | -0.362% |
| 2025-04-29 | 16.19 | 16.78 | 16.11 | 16.56 | +0.730% | 447,311 | -0.302% |
| 2025-04-28 | 16.39 | 16.66 | 16.02 | 16.44 | 0.000% | 669,565 | +0.426% |
| 2025-04-25 | 16.34 | 16.55 | 16.08 | 16.44 | -0.424% | 433,417 | +0.426% |
| 2025-04-24 | 15.80 | 16.63 | 15.62 | 16.51 | +3.902% | 571,028 | 0.000% |
| 2025-04-23 | 15.94 | 16.77 | 15.79 | 15.89 | +3.585% | 807,804 | +3.902% |
| 2025-04-22 | 14.93 | 15.49 | 14.91 | 15.34 | +4.425% | 593,507 | +7.627% |
| 2025-04-21 | 15.29 | 15.29 | 14.40 | 14.69 | -5.773% | 760,681 | +12.389% |
| 2025-04-17 | 15.68 | 15.81 | 15.45 | 15.59 | +0.581% | 288,433 | +5.901% |
| 2025-04-16 | 15.96 | 16.08 | 15.22 | 15.50 | -4.791% | 696,787 | +6.516% |
| 2025-04-15 | 16.25 | 16.54 | 16.21 | 16.28 | 0.000% | 455,245 | +1.413% |