TCAI
Tortoise AI Infrastructure ETF
stockNYSEETF
Market OpenOct 5, 2026 1:50:56 PM EDT
48.20USD+0.042%(+0.02)58,165
48.17Bid48.41Ask0.24SpreadTCAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.64 | 48.64 | 47.13 | 48.20 | +0.042% | 58,165 | 0.000% |
| 2026-10-02 | 47.96 | 48.55 | 47.88 | 48.18 | +0.985% | 45,190 | +0.042% |
| 2026-10-01 | 46.70 | 47.80 | 46.08 | 47.71 | +1.684% | 54,826 | +1.027% |
| 2026-09-30 | 47.35 | 47.35 | 46.69 | 46.92 | +0.128% | 35,224 | +2.728% |
| 2026-09-29 | 47.15 | 47.73 | 46.86 | 46.86 | +0.818% | 30,789 | +2.860% |
| 2026-09-28 | 47.70 | 47.94 | 46.28 | 46.48 | -3.408% | 35,904 | +3.701% |
| 2026-09-25 | 48.04 | 48.55 | 47.70 | 48.12 | +1.092% | 38,716 | +0.166% |
| 2026-09-24 | 47.46 | 48.13 | 47.34 | 47.60 | -0.854% | 29,126 | +1.261% |
| 2026-09-23 | 48.35 | 48.78 | 48.00 | 48.01 | -1.760% | 79,128 | +0.396% |
| 2026-09-22 | 48.26 | 49.27 | 48.19 | 48.87 | +1.432% | 42,361 | -1.371% |
| 2026-09-21 | 48.24 | 48.53 | 47.76 | 48.18 | +1.240% | 63,923 | +0.042% |
| 2026-09-18 | 46.84 | 47.59 | 46.54 | 47.59 | +2.786% | 60,860 | +1.282% |
| 2026-09-17 | 46.66 | 46.86 | 45.93 | 46.30 | +2.638% | 35,977 | +4.104% |
| 2026-09-16 | 45.19 | 45.81 | 44.52 | 45.11 | +2.267% | 21,135 | +6.850% |
| 2026-09-15 | 44.95 | 45.13 | 44.06 | 44.11 | -1.045% | 13,638 | +9.272% |
| 2026-09-14 | 44.64 | 45.14 | 44.01 | 44.58 | -6.103% | 91,794 | +8.130% |
| 2026-09-11 | 46.86 | 47.68 | 46.78 | 47.47 | +3.180% | 28,785 | +1.531% |
| 2026-09-10 | 46.79 | 47.03 | 46.01 | 46.01 | -3.543% | 35,210 | +4.760% |
| 2026-09-09 | 48.34 | 48.81 | 47.70 | 47.70 | -1.119% | 42,487 | +1.048% |
| 2026-09-08 | 47.68 | 49.14 | 47.62 | 48.24 | +2.117% | 119,609 | -0.083% |
| 2026-09-04 | 45.85 | 47.24 | 45.85 | 47.24 | +3.824% | 42,082 | +2.032% |
| 2026-09-03 | 44.09 | 45.67 | 44.08 | 45.50 | +1.449% | 36,419 | +5.934% |
| 2026-09-02 | 44.06 | 44.85 | 43.73 | 44.85 | +1.839% | 41,645 | +7.469% |
| 2026-09-01 | 44.45 | 44.62 | 43.74 | 44.04 | -2.350% | 60,403 | +9.446% |
| 2026-08-31 | 44.77 | 45.10 | 44.61 | 45.10 | +0.625% | 39,282 | +6.874% |
| 2026-08-28 | 46.12 | 46.33 | 44.77 | 44.82 | -4.313% | 121,362 | +7.541% |
| 2026-08-27 | 47.28 | 47.45 | 46.17 | 46.84 | +0.970% | 57,409 | +2.904% |
| 2026-08-26 | 45.74 | 46.48 | 45.74 | 46.39 | +1.755% | 52,047 | +3.902% |
| 2026-08-25 | 46.22 | 46.25 | 45.53 | 45.59 | +1.042% | 72,044 | +5.725% |
| 2026-08-24 | 45.46 | 45.48 | 44.23 | 45.12 | -2.675% | 75,659 | +6.826% |
| 2026-08-21 | 47.64 | 47.70 | 46.14 | 46.36 | -1.425% | 94,113 | +3.969% |
| 2026-08-20 | 46.63 | 47.29 | 46.33 | 47.03 | 0.000% | 49,228 | +2.488% |
| 2026-08-19 | 48.36 | 48.36 | 45.99 | 47.03 | -2.367% | 112,004 | +2.488% |
| 2026-08-18 | 50.50 | 50.50 | 47.76 | 48.17 | -6.647% | 104,851 | +0.062% |
| 2026-08-17 | 51.07 | 51.75 | 50.90 | 51.60 | +2.138% | 122,410 | -6.589% |
| 2026-08-14 | 49.69 | 50.61 | 49.67 | 50.52 | +1.548% | 79,789 | -4.592% |
| 2026-08-13 | 49.73 | 50.46 | 49.48 | 49.75 | -0.321% | 97,066 | -3.116% |
| 2026-08-12 | 49.22 | 49.91 | 48.87 | 49.91 | +5.630% | 85,105 | -3.426% |
| 2026-08-11 | 47.09 | 47.48 | 46.82 | 47.25 | +1.113% | 50,361 | +2.011% |
| 2026-08-10 | 47.40 | 47.51 | 46.33 | 46.73 | -1.101% | 69,033 | +3.146% |
| 2026-08-07 | 47.52 | 47.58 | 45.82 | 47.25 | +0.746% | 61,101 | +2.011% |
| 2026-08-06 | 46.39 | 48.21 | 46.39 | 46.90 | -1.801% | 40,213 | +2.772% |
| 2026-08-05 | 48.51 | 49.66 | 47.76 | 47.76 | -1.890% | 65,011 | +0.921% |
| 2026-08-04 | 49.00 | 49.35 | 47.98 | 48.68 | +2.033% | 120,370 | -0.986% |
| 2026-08-03 | 45.10 | 47.91 | 44.79 | 47.71 | +3.492% | 46,236 | +1.027% |
| 2026-07-31 | 48.18 | 48.41 | 45.73 | 46.10 | -0.410% | 65,385 | +4.555% |
| 2026-07-30 | 44.63 | 46.45 | 44.63 | 46.29 | +11.569% | 91,172 | +4.126% |
| 2026-07-29 | 44.06 | 44.20 | 41.49 | 41.49 | -6.195% | 141,938 | +16.173% |
| 2026-07-28 | 45.03 | 45.03 | 42.99 | 44.23 | -5.813% | 159,432 | +8.976% |
| 2026-07-27 | 49.04 | 49.04 | 45.92 | 46.96 | -3.434% | 140,552 | +2.641% |
| 2026-07-24 | 50.60 | 50.62 | 48.35 | 48.63 | -4.083% | 43,422 | -0.884% |
| 2026-07-23 | 50.64 | 51.67 | 50.46 | 50.70 | +0.496% | 53,650 | -4.931% |
| 2026-07-22 | 48.96 | 50.76 | 48.93 | 50.45 | +1.236% | 67,332 | -4.460% |
| 2026-07-21 | 48.54 | 50.17 | 48.54 | 49.83 | +5.648% | 174,900 | -3.279% |
| 2026-07-20 | 47.51 | 48.19 | 47.06 | 47.17 | +1.681% | 89,391 | +2.184% |
| 2026-07-17 | 45.20 | 47.31 | 44.28 | 46.39 | -0.557% | 489,026 | +3.902% |
| 2026-07-16 | 47.72 | 47.95 | 46.07 | 46.65 | -5.144% | 112,241 | +3.323% |
| 2026-07-15 | 50.57 | 50.57 | 47.57 | 49.18 | -2.207% | 165,433 | -1.993% |
| 2026-07-14 | 51.33 | 51.49 | 50.28 | 50.29 | +0.943% | 38,339 | -4.156% |
| 2026-07-13 | 50.44 | 50.75 | 49.49 | 49.82 | -3.691% | 72,142 | -3.252% |
| 2026-07-10 | 51.59 | 52.10 | 51.06 | 51.73 | -0.692% | 56,154 | -6.823% |
| 2026-07-09 | 52.52 | 53.29 | 51.97 | 52.09 | +2.742% | 55,677 | -7.468% |
| 2026-07-08 | 50.01 | 50.80 | 48.29 | 50.70 | +3.007% | 90,051 | -4.931% |
| 2026-07-07 | 50.22 | 50.22 | 47.79 | 49.22 | -4.167% | 115,226 | -2.072% |
| 2026-07-06 | 50.99 | 52.63 | 50.99 | 51.36 | +3.153% | 70,762 | -6.153% |
| 2026-07-02 | 53.01 | 53.02 | 49.00 | 49.79 | -5.611% | 143,033 | -3.193% |
| 2026-07-01 | 54.79 | 54.84 | 52.46 | 52.75 | -5.669% | 101,170 | -8.626% |
| 2026-06-30 | 55.04 | 56.13 | 54.81 | 55.92 | +2.148% | 59,591 | -13.805% |
| 2026-06-29 | 54.05 | 54.98 | 52.06 | 54.74 | +1.623% | 72,358 | -11.954% |
| 2026-06-26 | 54.19 | 55.12 | 53.70 | 53.87 | -4.333% | 72,777 | -10.525% |
| 2026-06-25 | 57.29 | 57.42 | 54.98 | 56.31 | +2.812% | 93,333 | -14.402% |
| 2026-06-24 | 55.61 | 55.66 | 53.79 | 54.77 | -1.262% | 107,736 | -11.996% |
| 2026-06-23 | 54.77 | 56.29 | 54.19 | 55.47 | -4.838% | 146,387 | -13.106% |
| 2026-06-22 | 58.10 | 58.63 | 57.57 | 58.29 | +2.425% | 132,312 | -17.310% |
| 2026-06-18 | 57.13 | 57.20 | 56.42 | 56.91 | +3.173% | 109,376 | -15.305% |
| 2026-06-17 | 55.00 | 56.72 | 54.69 | 55.16 | +1.118% | 143,710 | -12.618% |
| 2026-06-16 | 55.24 | 56.49 | 54.48 | 54.55 | -1.285% | 149,181 | -11.641% |
| 2026-06-15 | 55.50 | 55.51 | 54.44 | 55.26 | +4.068% | 213,196 | -12.776% |
| 2026-06-12 | 51.76 | 53.46 | 51.74 | 53.10 | +2.391% | 123,891 | -9.228% |
| 2026-06-11 | 49.52 | 51.99 | 49.31 | 51.86 | +5.880% | 162,927 | -7.057% |
| 2026-06-10 | 50.49 | 51.23 | 48.77 | 48.98 | -3.885% | 108,887 | -1.592% |
| 2026-06-09 | 52.97 | 53.49 | 48.35 | 50.96 | -1.641% | 169,418 | -5.416% |
| 2026-06-08 | 52.20 | 54.92 | 51.11 | 51.81 | +1.868% | 161,917 | -6.968% |
| 2026-06-05 | 53.40 | 53.40 | 50.26 | 50.86 | -7.393% | 256,058 | -5.230% |
| 2026-06-04 | 54.46 | 55.46 | 53.06 | 54.92 | -2.451% | 139,077 | -12.236% |
| 2026-06-03 | 56.52 | 56.88 | 55.29 | 56.30 | -0.266% | 160,255 | -14.387% |
| 2026-06-02 | 55.88 | 56.70 | 55.81 | 56.45 | +2.618% | 154,835 | -14.615% |
| 2026-06-01 | 54.54 | 55.68 | 53.80 | 55.01 | +1.308% | 221,279 | -12.380% |
| 2026-05-29 | 54.99 | 54.99 | 53.00 | 54.30 | +2.627% | 238,088 | -11.234% |
| 2026-05-28 | 52.95 | 53.66 | 52.13 | 52.91 | +0.038% | 142,015 | -8.902% |
| 2026-05-27 | 53.43 | 53.43 | 51.66 | 52.89 | +1.032% | 151,878 | -8.867% |
| 2026-05-26 | 51.66 | 52.70 | 51.54 | 52.35 | +4.324% | 137,055 | -7.927% |
| 2026-05-22 | 49.70 | 50.48 | 49.23 | 50.18 | +1.682% | 137,734 | -3.946% |
| 2026-05-21 | 47.57 | 49.35 | 47.57 | 49.35 | +4.246% | 151,109 | -2.330% |
| 2026-05-20 | 46.99 | 47.85 | 46.89 | 47.34 | +2.379% | 89,522 | +1.817% |
| 2026-05-19 | 45.78 | 46.84 | 44.49 | 46.24 | -0.323% | 175,377 | +4.239% |
| 2026-05-18 | 48.52 | 48.90 | 45.52 | 46.39 | -4.841% | 226,557 | +3.902% |
| 2026-05-15 | 48.58 | 49.14 | 48.16 | 48.75 | -3.302% | 92,722 | -1.128% |
| 2026-05-14 | 49.66 | 50.53 | 49.66 | 50.41 | +0.930% | 83,894 | -4.393% |
| 2026-05-13 | 50.40 | 50.41 | 48.95 | 49.95 | +1.380% | 127,462 | -3.504% |
| 2026-05-12 | 49.39 | 49.56 | 47.50 | 49.27 | -1.989% | 172,531 | -2.172% |
| 2026-05-11 | 49.08 | 50.75 | 48.91 | 50.27 | +3.139% | 161,595 | -4.118% |
| 2026-05-08 | 48.61 | 49.04 | 48.45 | 48.74 | +2.503% | 142,124 | -1.108% |
| 2026-05-07 | 49.75 | 49.75 | 47.15 | 47.55 | -4.422% | 147,804 | +1.367% |
| 2026-05-06 | 49.76 | 50.00 | 48.15 | 49.75 | +1.365% | 201,061 | -3.116% |
| 2026-05-05 | 48.36 | 49.28 | 48.00 | 49.08 | +4.248% | 214,105 | -1.793% |
| 2026-05-04 | 47.22 | 47.24 | 46.42 | 47.08 | +2.059% | 219,402 | +2.379% |
| 2026-05-01 | 45.48 | 46.43 | 45.48 | 46.13 | +1.900% | 112,518 | +4.487% |
| 2026-04-30 | 44.47 | 45.30 | 44.13 | 45.27 | +5.035% | 113,787 | +6.472% |
| 2026-04-29 | 43.47 | 43.80 | 42.81 | 43.10 | +1.008% | 82,509 | +11.833% |
| 2026-04-28 | 42.96 | 43.48 | 41.90 | 42.67 | -3.636% | 117,168 | +12.960% |
| 2026-04-27 | 44.44 | 44.46 | 43.46 | 44.28 | -0.270% | 84,599 | +8.853% |
| 2026-04-24 | 44.58 | 44.70 | 43.70 | 44.40 | +1.116% | 83,809 | +8.559% |
| 2026-04-23 | 43.73 | 44.61 | 43.34 | 43.91 | +1.082% | 123,514 | +9.770% |
| 2026-04-22 | 43.31 | 43.47 | 42.71 | 43.44 | +2.744% | 123,118 | +10.958% |
| 2026-04-21 | 42.81 | 43.01 | 42.08 | 42.28 | -0.681% | 88,509 | +14.002% |
| 2026-04-20 | 42.48 | 42.67 | 42.08 | 42.57 | +0.094% | 78,272 | +13.225% |
| 2026-04-17 | 42.13 | 42.54 | 41.86 | 42.53 | +2.408% | 65,069 | +13.332% |
| 2026-04-16 | 41.15 | 41.58 | 40.80 | 41.53 | +0.825% | 86,260 | +16.061% |
| 2026-04-15 | 41.46 | 41.46 | 40.52 | 41.19 | -1.247% | 61,259 | +17.019% |
| 2026-04-14 | 41.49 | 41.72 | 40.65 | 41.71 | +2.055% | 142,924 | +15.560% |
| 2026-04-13 | 39.60 | 40.87 | 39.56 | 40.87 | +2.354% | 98,109 | +17.935% |
| 2026-04-10 | 39.91 | 40.30 | 39.49 | 39.93 | +1.217% | 69,593 | +20.711% |
| 2026-04-09 | 39.00 | 39.65 | 38.99 | 39.45 | +1.362% | 90,340 | +22.180% |
| 2026-04-08 | 39.04 | 39.09 | 38.14 | 38.92 | +5.818% | 83,043 | +23.844% |
| 2026-04-07 | 36.05 | 36.78 | 35.89 | 36.78 | +1.294% | 79,750 | +31.049% |
| 2026-04-06 | 36.70 | 36.78 | 35.94 | 36.31 | +0.554% | 99,338 | +32.746% |
| 2026-04-02 | 34.57 | 36.20 | 34.42 | 36.11 | +0.473% | 50,849 | +33.481% |
| 2026-04-01 | 35.30 | 36.51 | 35.30 | 35.94 | +3.753% | 60,606 | +34.112% |
| 2026-03-31 | 33.70 | 34.79 | 33.40 | 34.64 | +4.495% | 56,399 | +39.145% |
| 2026-03-30 | 35.72 | 35.76 | 32.93 | 33.15 | -5.957% | 74,242 | +45.400% |
| 2026-03-27 | 35.04 | 35.71 | 35.04 | 35.25 | -0.198% | 21,294 | +36.738% |
| 2026-03-26 | 36.79 | 36.79 | 35.10 | 35.32 | -5.939% | 35,308 | +36.467% |
| 2026-03-25 | 37.52 | 37.93 | 37.27 | 37.55 | +0.805% | 55,336 | +28.362% |
| 2026-03-24 | 36.29 | 37.35 | 36.20 | 37.25 | +1.859% | 160,024 | +29.396% |
| 2026-03-23 | 36.00 | 37.31 | 36.00 | 36.57 | +3.510% | 40,932 | +31.802% |
| 2026-03-20 | 37.54 | 37.54 | 35.11 | 35.33 | -5.565% | 52,125 | +36.428% |
| 2026-03-19 | 36.00 | 37.68 | 35.88 | 37.41 | +1.277% | 23,981 | +28.836% |
| 2026-03-18 | 37.27 | 37.38 | 36.84 | 36.94 | +0.054% | 39,112 | +30.482% |
| 2026-03-17 | 36.78 | 37.20 | 36.65 | 36.92 | +0.381% | 39,458 | +30.553% |
| 2026-03-16 | 35.91 | 36.94 | 35.49 | 36.78 | +3.840% | 53,453 | +31.049% |
| 2026-03-13 | 35.54 | 36.27 | 35.37 | 35.42 | +0.312% | 24,913 | +36.081% |
| 2026-03-12 | 35.69 | 35.72 | 34.85 | 35.31 | -1.917% | 16,488 | +36.505% |
| 2026-03-11 | 35.97 | 36.23 | 35.50 | 36.00 | +0.727% | 28,779 | +33.889% |
| 2026-03-10 | 35.87 | 36.37 | 35.51 | 35.74 | +1.246% | 39,661 | +34.863% |
| 2026-03-09 | 34.00 | 35.40 | 33.43 | 35.30 | +3.307% | 55,797 | +36.544% |
| 2026-03-06 | 34.75 | 35.24 | 34.05 | 34.17 | -3.447% | 37,319 | +41.059% |
| 2026-03-05 | 36.36 | 36.36 | 34.53 | 35.39 | -2.345% | 48,087 | +36.197% |
| 2026-03-04 | 35.80 | 36.49 | 35.49 | 36.24 | +2.955% | 37,276 | +33.002% |
| 2026-03-03 | 35.70 | 38.34 | 34.44 | 35.20 | -5.198% | 96,235 | +36.932% |
| 2026-03-02 | 36.84 | 37.24 | 36.57 | 37.13 | +0.108% | 59,632 | +29.814% |
| 2026-02-27 | 37.25 | 37.40 | 36.63 | 37.09 | -0.376% | 79,231 | +29.954% |
| 2026-02-26 | 37.68 | 37.68 | 36.10 | 37.23 | -1.194% | 53,405 | +29.465% |
| 2026-02-25 | 37.58 | 37.98 | 37.44 | 37.68 | +1.755% | 65,687 | +27.919% |
| 2026-02-24 | 36.60 | 37.13 | 35.84 | 37.03 | +1.871% | 54,959 | +30.165% |
| 2026-02-23 | 36.50 | 36.72 | 36.00 | 36.35 | -0.465% | 58,538 | +32.600% |
| 2026-02-20 | 36.49 | 36.88 | 36.40 | 36.52 | +0.220% | 38,889 | +31.982% |
| 2026-02-19 | 35.94 | 36.44 | 35.87 | 36.44 | +1.278% | 40,652 | +32.272% |
| 2026-02-18 | 36.00 | 36.68 | 35.76 | 35.98 | +0.307% | 36,692 | +33.963% |
| 2026-02-17 | 35.83 | 36.32 | 35.40 | 35.87 | -0.775% | 53,400 | +34.374% |
| 2026-02-13 | 35.72 | 36.48 | 34.64 | 36.15 | +1.745% | 26,412 | +33.333% |
| 2026-02-12 | 36.64 | 36.85 | 35.36 | 35.53 | -1.086% | 36,861 | +35.660% |
| 2026-02-11 | 36.03 | 36.22 | 35.00 | 35.92 | +2.424% | 40,182 | +34.187% |
| 2026-02-10 | 35.54 | 35.62 | 35.05 | 35.07 | -1.461% | 31,951 | +37.439% |
| 2026-02-09 | 34.52 | 35.71 | 34.20 | 35.59 | +3.159% | 31,093 | +35.431% |
| 2026-02-06 | 33.01 | 34.50 | 32.70 | 34.50 | +6.317% | 35,047 | +39.710% |
| 2026-02-05 | 32.15 | 33.30 | 32.08 | 32.45 | -1.756% | 21,610 | +48.536% |
| 2026-02-04 | 34.50 | 34.50 | 32.14 | 33.03 | -4.844% | 33,231 | +45.928% |
| 2026-02-03 | 34.97 | 35.09 | 33.81 | 34.71 | +1.318% | 27,102 | +38.859% |
| 2026-02-02 | 33.40 | 34.50 | 33.40 | 34.26 | +2.025% | 51,785 | +40.689% |
| 2026-01-30 | 35.12 | 36.08 | 33.51 | 33.58 | -3.367% | 40,837 | +43.538% |
| 2026-01-29 | 35.16 | 35.30 | 34.04 | 34.75 | -0.373% | 36,771 | +38.705% |
| 2026-01-28 | 34.68 | 35.03 | 34.25 | 34.88 | +2.317% | 44,356 | +38.188% |
| 2026-01-27 | 33.45 | 34.10 | 33.23 | 34.09 | +3.523% | 23,079 | +41.390% |
| 2026-01-26 | 32.81 | 33.26 | 32.81 | 32.93 | +0.119% | 20,108 | +46.371% |
| 2026-01-23 | 32.80 | 32.96 | 32.32 | 32.89 | +0.246% | 17,492 | +46.546% |
| 2026-01-22 | 33.37 | 33.37 | 32.55 | 32.81 | +0.092% | 28,390 | +46.906% |
| 2026-01-21 | 32.44 | 33.00 | 32.09 | 32.78 | +1.960% | 15,428 | +47.041% |
| 2026-01-20 | 32.28 | 32.70 | 32.10 | 32.15 | -1.922% | 28,389 | +49.922% |
| 2026-01-16 | 32.34 | 32.91 | 32.34 | 32.78 | +2.310% | 34,378 | +47.041% |
| 2026-01-15 | 31.52 | 32.70 | 31.52 | 32.04 | +1.682% | 18,390 | +50.437% |
| 2026-01-14 | 31.92 | 31.92 | 31.33 | 31.51 | -1.315% | 41,653 | +52.967% |
| 2026-01-13 | 31.55 | 32.13 | 31.55 | 31.93 | +1.333% | 27,687 | +50.955% |
| 2026-01-12 | 31.09 | 31.63 | 31.03 | 31.51 | +2.475% | 19,812 | +52.967% |
| 2026-01-09 | 30.66 | 30.86 | 30.48 | 30.75 | +2.394% | 12,027 | +56.753% |
| 2026-01-08 | 31.00 | 31.00 | 29.86 | 30.03 | -3.378% | 12,876 | +60.506% |
| 2026-01-07 | 31.54 | 31.60 | 31.08 | 31.08 | -2.632% | 21,657 | +55.084% |
| 2026-01-06 | 31.26 | 31.92 | 30.72 | 31.92 | +2.703% | 20,398 | +51.003% |
| 2026-01-05 | 31.40 | 31.43 | 30.77 | 31.08 | +0.064% | 20,250 | +55.084% |
| 2026-01-02 | 30.18 | 31.06 | 30.17 | 31.06 | +4.614% | 14,499 | +55.184% |
| 2025-12-31 | 29.95 | 29.95 | 29.61 | 29.69 | -1.099% | 8,695 | +62.344% |
| 2025-12-30 | 30.18 | 30.18 | 29.87 | 30.02 | -0.398% | 14,791 | +60.560% |
| 2025-12-29 | 30.17 | 30.41 | 29.98 | 30.14 | -0.725% | 9,916 | +59.920% |
| 2025-12-26 | 30.55 | 30.55 | 30.18 | 30.36 | +0.033% | 8,504 | +58.762% |
| 2025-12-24 | 30.10 | 30.50 | 30.10 | 30.35 | +0.033% | 5,254 | +58.814% |
| 2025-12-23 | 30.20 | 30.34 | 30.13 | 30.34 | +0.697% | 9,101 | +58.866% |
| 2025-12-22 | 29.95 | 30.30 | 29.95 | 30.13 | +0.870% | 10,903 | +59.973% |
| 2025-12-19 | 29.78 | 30.16 | 29.66 | 29.87 | +2.894% | 6,660 | +61.366% |
| 2025-12-18 | 29.45 | 29.50 | 28.91 | 29.03 | +2.326% | 16,229 | +66.035% |
| 2025-12-17 | 29.67 | 29.67 | 28.29 | 28.37 | -4.252% | 18,365 | +69.898% |
| 2025-12-16 | 29.71 | 29.86 | 29.25 | 29.63 | -0.135% | 7,691 | +62.673% |
| 2025-12-15 | 30.09 | 30.14 | 29.62 | 29.67 | -1.429% | 11,068 | +62.454% |
| 2025-12-12 | 31.83 | 31.83 | 30.00 | 30.10 | -6.143% | 28,226 | +60.133% |
| 2025-12-11 | 31.36 | 32.07 | 30.90 | 32.07 | +1.164% | 34,958 | +50.296% |
| 2025-12-10 | 31.32 | 31.85 | 31.02 | 31.70 | +1.378% | 12,208 | +52.046% |
| 2025-12-09 | 31.30 | 31.52 | 31.24 | 31.27 | -0.443% | 12,671 | +54.141% |
| 2025-12-08 | 31.52 | 31.52 | 31.29 | 31.41 | +0.348% | 9,457 | +53.459% |
| 2025-12-05 | 31.17 | 31.35 | 30.99 | 31.30 | +0.578% | 7,251 | +53.994% |
| 2025-12-04 | 30.63 | 31.19 | 30.54 | 31.12 | +2.639% | 10,398 | +54.884% |
| 2025-12-03 | 29.98 | 30.47 | 29.66 | 30.32 | -1.053% | 14,428 | +58.971% |
| 2025-12-02 | 31.25 | 31.25 | 30.64 | 30.64 | -1.235% | 9,839 | +57.297% |
| 2025-12-01 | 31.16 | 31.16 | 30.68 | 31.03 | -1.184% | 13,540 | +55.355% |
| 2025-11-28 | 30.77 | 31.51 | 30.77 | 31.40 | +1.644% | 5,802 | +53.514% |
| 2025-11-26 | 30.43 | 31.08 | 30.43 | 30.89 | +2.957% | 9,744 | +56.038% |
| 2025-11-25 | 29.80 | 30.11 | 28.95 | 30.00 | +0.681% | 12,580 | +60.652% |
| 2025-11-24 | 29.01 | 29.93 | 28.77 | 29.80 | +5.226% | 16,992 | +61.745% |
| 2025-11-21 | 28.10 | 28.53 | 27.46 | 28.32 | -0.492% | 30,520 | +70.198% |
| 2025-11-20 | 30.50 | 31.10 | 28.44 | 28.46 | -4.280% | 70,408 | +69.361% |
| 2025-11-19 | 29.65 | 30.24 | 29.63 | 29.73 | +0.448% | 6,504 | +62.112% |
| 2025-11-18 | 29.37 | 29.80 | 28.90 | 29.60 | +0.441% | 30,856 | +62.838% |
| 2025-11-17 | 29.77 | 29.99 | 29.20 | 29.47 | -1.107% | 19,480 | +63.556% |
| 2025-11-14 | 29.30 | 30.37 | 29.19 | 29.80 | +0.404% | 33,873 | +61.745% |
| 2025-11-13 | 31.04 | 31.25 | 29.55 | 29.68 | -5.448% | 86,618 | +62.399% |
| 2025-11-12 | 31.93 | 31.93 | 31.39 | 31.39 | -0.602% | 50,307 | +53.552% |
| 2025-11-11 | 32.33 | 32.59 | 31.40 | 31.58 | -3.055% | 19,310 | +52.628% |
| 2025-11-10 | 32.75 | 33.19 | 32.28 | 32.58 | +1.309% | 25,766 | +47.966% |
| 2025-11-07 | 31.95 | 32.18 | 31.06 | 32.15 | -0.609% | 176,749 | +49.903% |
| 2025-11-06 | 33.32 | 33.42 | 32.22 | 32.35 | -3.083% | 27,443 | +48.991% |
| 2025-11-05 | 32.50 | 33.77 | 32.50 | 33.38 | +1.305% | 53,582 | +44.398% |
| 2025-11-04 | 32.75 | 33.20 | 32.34 | 32.95 | -2.032% | 39,643 | +46.282% |
| 2025-11-03 | 33.00 | 33.92 | 33.00 | 33.63 | +2.260% | 66,079 | +43.310% |
| 2025-10-31 | 33.48 | 33.48 | 32.41 | 32.89 | +0.274% | 24,594 | +46.549% |
| 2025-10-30 | 32.97 | 33.22 | 32.55 | 32.80 | -1.145% | 48,122 | +46.951% |
| 2025-10-29 | 32.95 | 33.44 | 32.84 | 33.18 | +2.036% | 33,649 | +45.268% |
| 2025-10-28 | 32.95 | 32.96 | 32.42 | 32.52 | -0.191% | 25,226 | +48.226% |
| 2025-10-27 | 32.64 | 32.78 | 32.38 | 32.58 | +0.961% | 52,257 | +47.944% |
| 2025-10-24 | 32.04 | 32.34 | 31.98 | 32.27 | +3.562% | 85,937 | +49.365% |
| 2025-10-23 | 30.54 | 31.85 | 30.35 | 31.16 | +3.145% | 35,073 | +54.685% |
| 2025-10-22 | 30.93 | 31.15 | 29.52 | 30.21 | -2.768% | 63,362 | +59.550% |
| 2025-10-21 | 32.00 | 32.00 | 30.85 | 31.07 | -1.786% | 25,083 | +55.134% |
| 2025-10-20 | 32.00 | 32.11 | 31.64 | 31.64 | +0.301% | 36,465 | +52.363% |
| 2025-10-17 | 31.76 | 31.76 | 31.13 | 31.54 | -0.973% | 18,401 | +52.822% |
| 2025-10-16 | 32.83 | 32.95 | 31.81 | 31.85 | -2.241% | 34,730 | +51.334% |
| 2025-10-15 | 32.79 | 32.79 | 31.87 | 32.58 | +2.453% | 18,990 | +47.944% |
| 2025-10-14 | 31.40 | 32.30 | 31.02 | 31.80 | -0.904% | 28,449 | +51.572% |
| 2025-10-13 | 31.78 | 32.26 | 31.48 | 32.09 | +3.349% | 37,597 | +50.203% |
| 2025-10-10 | 32.25 | 32.52 | 30.87 | 31.05 | -2.726% | 44,477 | +55.233% |
| 2025-10-09 | 31.87 | 32.09 | 31.51 | 31.92 | +0.157% | 34,030 | +51.003% |
| 2025-10-08 | 31.15 | 31.87 | 31.15 | 31.87 | +2.592% | 42,756 | +51.239% |
| 2025-10-07 | 31.35 | 31.45 | 30.40 | 31.06 | -0.910% | 39,881 | +55.160% |
| 2025-10-06 | 31.45 | 31.60 | 31.17 | 31.35 | +1.675% | 46,244 | +53.748% |
| 2025-10-03 | 31.05 | 31.28 | 30.76 | 30.83 | +0.248% | 33,379 | +56.323% |
| 2025-10-02 | 30.94 | 31.19 | 30.50 | 30.76 | +1.075% | 40,370 | +56.712% |
| 2025-10-01 | 29.85 | 30.43 | 29.84 | 30.43 | +2.631% | 34,548 | +58.396% |
| 2025-09-30 | 29.60 | 29.69 | 29.34 | 29.65 | +1.160% | 17,539 | +62.563% |
| 2025-09-29 | 29.31 | 29.36 | 29.01 | 29.31 | +2.053% | 25,454 | +64.449% |
| 2025-09-26 | 28.59 | 28.81 | 28.48 | 28.72 | +0.099% | 11,710 | +67.826% |
| 2025-09-25 | 29.25 | 29.25 | 28.16 | 28.69 | -1.740% | 38,609 | +67.991% |
| 2025-09-24 | 28.99 | 29.50 | 28.99 | 29.20 | +0.430% | 26,858 | +65.068% |
| 2025-09-23 | 29.23 | 29.42 | 28.87 | 29.07 | -0.904% | 788,690 | +65.779% |
| 2025-09-22 | 28.74 | 29.34 | 28.65 | 29.34 | +2.052% | 14,536 | +64.281% |
| 2025-09-19 | 28.66 | 28.75 | 28.33 | 28.75 | +1.197% | 34,073 | +67.652% |
| 2025-09-18 | 28.50 | 29.17 | 28.30 | 28.41 | +0.919% | 12,383 | +69.659% |
| 2025-09-17 | 28.15 | 28.73 | 27.74 | 28.15 | +0.648% | 16,354 | +71.218% |
| 2025-09-16 | 28.26 | 28.61 | 27.84 | 27.97 | -0.267% | 27,643 | +72.327% |
| 2025-09-15 | 27.69 | 28.81 | 27.69 | 28.05 | +1.684% | 15,298 | +71.867% |
| 2025-09-12 | 27.70 | 28.29 | 27.49 | 27.58 | +0.002% | 12,939 | +74.761% |
| 2025-09-11 | 27.75 | 28.32 | 27.55 | 27.58 | +0.311% | 28,339 | +74.764% |
| 2025-09-10 | 27.25 | 27.57 | 27.15 | 27.49 | +4.066% | 25,113 | +75.308% |
| 2025-09-09 | 26.12 | 26.42 | 25.92 | 26.42 | +1.812% | 3,878 | +82.437% |
| 2025-09-08 | 26.10 | 26.29 | 25.81 | 25.95 | +0.132% | 13,262 | +85.742% |
| 2025-09-05 | 26.26 | 26.29 | 25.44 | 25.92 | +0.114% | 20,327 | +85.986% |
| 2025-09-04 | 25.78 | 25.89 | 25.74 | 25.89 | +1.128% | 3,547 | +86.198% |
| 2025-09-03 | 25.71 | 25.71 | 25.45 | 25.60 | -0.011% | 7,467 | +88.299% |
| 2025-09-02 | 25.40 | 26.16 | 25.23 | 25.60 | -0.141% | 4,487 | +88.279% |
| 2025-08-29 | 26.11 | 26.11 | 25.59 | 25.64 | -1.801% | 6,116 | +88.013% |
| 2025-08-28 | 25.92 | 26.25 | 25.92 | 26.11 | +2.109% | 8,899 | +84.628% |
| 2025-08-27 | 25.49 | 26.19 | 25.49 | 25.57 | +0.343% | 6,646 | +88.521% |
| 2025-08-26 | 25.09 | 25.49 | 25.09 | 25.48 | +1.232% | 14,321 | +89.168% |
| 2025-08-25 | 25.20 | 25.29 | 25.17 | 25.17 | -0.238% | 7,737 | +91.498% |
| 2025-08-22 | 24.82 | 25.57 | 24.82 | 25.23 | +1.651% | 16,694 | +91.042% |
| 2025-08-21 | 24.98 | 24.98 | 24.81 | 24.82 | -0.400% | 7,893 | +94.197% |
| 2025-08-20 | 24.85 | 24.92 | 24.45 | 24.92 | -0.238% | 13,151 | +93.419% |
| 2025-08-19 | 25.40 | 25.40 | 24.90 | 24.98 | -1.519% | 17,761 | +92.959% |
| 2025-08-18 | 25.38 | 25.39 | 25.25 | 25.36 | +0.314% | 7,069 | +90.029% |
| 2025-08-15 | 25.30 | 25.35 | 25.12 | 25.29 | -0.247% | 11,138 | +90.626% |
| 2025-08-14 | 25.35 | 25.50 | 25.19 | 25.35 | -0.303% | 13,606 | +90.155% |
| 2025-08-13 | 25.86 | 25.87 | 25.19 | 25.42 | -1.109% | 26,332 | +89.579% |
| 2025-08-12 | 25.50 | 25.71 | 25.39 | 25.71 | +2.348% | 17,545 | +87.476% |
| 2025-08-11 | 25.40 | 25.40 | 25.12 | 25.12 | -0.762% | 40,945 | +91.879% |
| 2025-08-08 | 25.52 | 25.80 | 25.26 | 25.31 | +0.027% | 15,697 | +90.417% |
| 2025-08-07 | 25.23 | 25.49 | 25.20 | 25.31 | +0.365% | 29,474 | +90.468% |
| 2025-08-06 | 25.31 | 25.40 | 25.12 | 25.21 | -0.034% | 24,412 | +91.163% |
| 2025-08-05 | 25.33 | 25.33 | 24.95 | 25.22 | 0.000% | 14,871 | +91.097% |