THTA
SoFi Enhanced Yield ETF
stockNYSEETF
Market OpenOct 5, 2026 9:45:20 AM EDT
15.76USD0.000%(0.00)50,853
15.75Bid15.79Ask0.04SpreadTHTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.76 | 15.76 | 15.76 | 15.76 | 0.000% | 50,853 | 0.000% |
| 2026-10-02 | 15.76 | 15.76 | 15.71 | 15.76 | +0.127% | 79,919 | 0.000% |
| 2026-10-01 | 15.74 | 15.74 | 15.67 | 15.74 | +0.032% | 75,955 | +0.127% |
| 2026-09-30 | 15.65 | 15.73 | 15.65 | 15.73 | +0.062% | 102,893 | +0.159% |
| 2026-09-29 | 15.70 | 15.73 | 15.67 | 15.73 | +0.129% | 39,931 | +0.221% |
| 2026-09-28 | 15.61 | 15.71 | 15.61 | 15.71 | +0.015% | 56,013 | +0.350% |
| 2026-09-25 | 15.63 | 15.71 | 15.61 | 15.70 | +0.144% | 24,825 | +0.366% |
| 2026-09-24 | 15.59 | 15.68 | 15.59 | 15.68 | +0.448% | 71,439 | +0.510% |
| 2026-09-23 | 15.62 | 15.69 | 15.61 | 15.61 | -0.542% | 24,627 | +0.961% |
| 2026-09-22 | 15.66 | 15.70 | 15.66 | 15.70 | +0.223% | 82,385 | +0.414% |
| 2026-09-21 | 15.59 | 15.68 | 15.59 | 15.66 | +0.192% | 41,359 | +0.639% |
| 2026-09-18 | 15.59 | 15.66 | 15.58 | 15.63 | +0.064% | 59,060 | +0.832% |
| 2026-09-17 | 15.62 | 15.63 | 15.57 | 15.62 | 0.000% | 59,999 | +0.896% |
| 2026-09-16 | 15.64 | 15.64 | 15.56 | 15.62 | +0.386% | 95,965 | +0.896% |
| 2026-09-15 | 15.58 | 15.67 | 15.56 | 15.56 | -1.084% | 80,325 | +1.285% |
| 2026-09-14 | 15.71 | 15.74 | 15.68 | 15.73 | -0.029% | 54,806 | +0.188% |
| 2026-09-11 | 15.72 | 15.75 | 15.71 | 15.73 | +0.095% | 33,190 | +0.159% |
| 2026-09-10 | 15.65 | 15.73 | 15.65 | 15.72 | -0.190% | 60,475 | +0.254% |
| 2026-09-09 | 15.76 | 15.76 | 15.72 | 15.75 | 0.000% | 54,321 | +0.063% |
| 2026-09-08 | 15.75 | 15.76 | 15.71 | 15.75 | 0.000% | 59,969 | +0.063% |
| 2026-09-04 | 15.75 | 15.75 | 15.70 | 15.75 | +0.318% | 37,180 | +0.063% |
| 2026-09-03 | 15.73 | 15.74 | 15.68 | 15.70 | +0.092% | 74,174 | +0.382% |
| 2026-09-02 | 15.65 | 15.71 | 15.65 | 15.69 | -0.028% | 48,549 | +0.474% |
| 2026-09-01 | 15.72 | 15.72 | 15.68 | 15.69 | -0.127% | 31,794 | +0.446% |
| 2026-08-31 | 15.62 | 15.71 | 15.62 | 15.71 | +0.032% | 40,760 | +0.318% |
| 2026-08-28 | 15.61 | 15.71 | 15.61 | 15.71 | +0.096% | 29,737 | +0.350% |
| 2026-08-27 | 15.69 | 15.70 | 15.66 | 15.69 | +0.225% | 55,363 | +0.446% |
| 2026-08-26 | 15.65 | 15.66 | 15.63 | 15.65 | +0.031% | 50,001 | +0.672% |
| 2026-08-25 | 15.68 | 15.69 | 15.59 | 15.65 | +0.128% | 63,838 | +0.703% |
| 2026-08-24 | 15.60 | 15.64 | 15.59 | 15.63 | +0.128% | 58,155 | +0.832% |
| 2026-08-21 | 15.58 | 15.62 | 15.54 | 15.61 | +0.450% | 39,271 | +0.961% |
| 2026-08-20 | 15.55 | 15.62 | 15.54 | 15.54 | -0.417% | 48,653 | +1.416% |
| 2026-08-19 | 15.60 | 15.61 | 15.57 | 15.61 | +0.150% | 85,860 | +0.993% |
| 2026-08-18 | 15.58 | 15.61 | 15.57 | 15.58 | +0.010% | 53,805 | +1.145% |
| 2026-08-17 | 15.55 | 15.59 | 15.52 | 15.58 | -0.701% | 45,162 | +1.155% |
| 2026-08-14 | 15.73 | 15.73 | 15.66 | 15.69 | +0.064% | 74,041 | +0.446% |
| 2026-08-13 | 15.70 | 15.72 | 15.66 | 15.68 | -0.064% | 37,337 | +0.510% |
| 2026-08-12 | 15.72 | 15.72 | 15.68 | 15.69 | +0.032% | 27,711 | +0.446% |
| 2026-08-11 | 15.68 | 15.69 | 15.68 | 15.69 | -0.032% | 29,223 | +0.478% |
| 2026-08-10 | 15.66 | 15.70 | 15.65 | 15.69 | +0.128% | 55,612 | +0.446% |
| 2026-08-07 | 15.70 | 15.70 | 15.66 | 15.67 | -0.064% | 31,761 | +0.574% |
| 2026-08-06 | 15.65 | 15.68 | 15.65 | 15.68 | +0.128% | 12,907 | +0.510% |
| 2026-08-05 | 15.70 | 15.70 | 15.64 | 15.66 | -0.128% | 27,545 | +0.639% |
| 2026-08-04 | 15.71 | 15.71 | 15.63 | 15.68 | 0.000% | 80,550 | +0.510% |
| 2026-08-03 | 15.67 | 15.68 | 15.59 | 15.68 | +0.070% | 44,789 | +0.510% |
| 2026-07-31 | 15.57 | 15.68 | 15.57 | 15.67 | +0.442% | 170,950 | +0.581% |
| 2026-07-30 | 15.58 | 15.60 | 15.52 | 15.60 | +1.537% | 64,051 | +1.026% |
| 2026-07-29 | 15.41 | 15.54 | 15.36 | 15.36 | -0.746% | 49,620 | +2.578% |
| 2026-07-28 | 15.45 | 15.50 | 15.36 | 15.48 | -0.037% | 43,998 | +1.813% |
| 2026-07-27 | 15.47 | 15.50 | 15.37 | 15.48 | +0.162% | 23,164 | +1.776% |
| 2026-07-24 | 15.47 | 15.51 | 15.39 | 15.46 | +0.249% | 18,962 | +1.940% |
| 2026-07-23 | 15.38 | 15.47 | 15.36 | 15.42 | -0.409% | 20,382 | +2.194% |
| 2026-07-22 | 15.52 | 15.53 | 15.47 | 15.48 | -0.226% | 34,952 | +1.776% |
| 2026-07-21 | 15.53 | 15.53 | 15.45 | 15.52 | +0.779% | 40,789 | +1.546% |
| 2026-07-20 | 15.36 | 15.45 | 15.36 | 15.40 | +0.326% | 59,607 | +2.338% |
| 2026-07-17 | 15.30 | 15.39 | 15.14 | 15.35 | -0.260% | 47,162 | +2.671% |
| 2026-07-16 | 15.44 | 15.51 | 15.38 | 15.39 | -0.518% | 53,692 | +2.404% |
| 2026-07-15 | 15.62 | 15.62 | 15.44 | 15.47 | -0.866% | 145,783 | +1.874% |
| 2026-07-14 | 15.53 | 15.62 | 15.53 | 15.61 | +0.485% | 80,630 | +0.991% |
| 2026-07-13 | 15.53 | 15.62 | 15.53 | 15.53 | -0.567% | 96,756 | +1.481% |
| 2026-07-10 | 15.57 | 15.64 | 15.57 | 15.62 | +0.021% | 49,923 | +0.905% |
| 2026-07-09 | 15.59 | 15.62 | 15.56 | 15.62 | -0.158% | 31,482 | +0.927% |
| 2026-07-08 | 15.60 | 15.65 | 15.58 | 15.64 | +0.128% | 61,025 | +0.767% |
| 2026-07-07 | 15.53 | 15.62 | 15.53 | 15.62 | +0.047% | 40,294 | +0.896% |
| 2026-07-06 | 15.61 | 15.63 | 15.53 | 15.61 | +0.177% | 37,562 | +0.944% |
| 2026-07-02 | 15.60 | 15.60 | 15.56 | 15.59 | -0.096% | 36,409 | +1.123% |
| 2026-07-01 | 15.61 | 15.67 | 15.53 | 15.60 | +0.064% | 52,802 | +1.026% |
| 2026-06-30 | 15.55 | 15.59 | 15.54 | 15.59 | -0.447% | 98,206 | +1.090% |
| 2026-06-29 | 15.57 | 15.66 | 15.52 | 15.66 | +0.870% | 16,952 | +0.639% |
| 2026-06-26 | 15.49 | 15.53 | 15.47 | 15.53 | 0.000% | 24,863 | +1.514% |
| 2026-06-25 | 15.48 | 15.55 | 15.48 | 15.53 | +0.032% | 54,874 | +1.514% |
| 2026-06-24 | 15.53 | 15.54 | 15.49 | 15.52 | 0.000% | 35,473 | +1.546% |
| 2026-06-23 | 15.47 | 15.59 | 15.47 | 15.52 | -0.064% | 32,371 | +1.546% |
| 2026-06-22 | 15.54 | 15.54 | 15.47 | 15.53 | +0.323% | 98,037 | +1.481% |
| 2026-06-18 | 15.47 | 15.52 | 15.47 | 15.48 | -0.065% | 65,371 | +1.809% |
| 2026-06-17 | 15.48 | 15.51 | 15.48 | 15.49 | 0.000% | 39,077 | +1.743% |
| 2026-06-16 | 15.50 | 15.51 | 15.49 | 15.49 | -0.065% | 48,692 | +1.743% |
| 2026-06-15 | 15.52 | 15.52 | 15.47 | 15.50 | -0.641% | 86,006 | +1.677% |
| 2026-06-12 | 15.53 | 15.63 | 15.53 | 15.60 | +0.064% | 71,199 | +1.026% |
| 2026-06-11 | 15.45 | 15.59 | 15.45 | 15.59 | +0.711% | 55,983 | +1.090% |
| 2026-06-10 | 15.42 | 15.56 | 15.42 | 15.48 | -0.354% | 20,855 | +1.809% |
| 2026-06-09 | 15.52 | 15.56 | 15.37 | 15.54 | +0.019% | 51,824 | +1.448% |
| 2026-06-08 | 15.49 | 15.56 | 15.49 | 15.53 | +0.110% | 50,090 | +1.468% |
| 2026-06-05 | 15.54 | 15.55 | 15.50 | 15.52 | -0.225% | 46,544 | +1.579% |
| 2026-06-04 | 15.58 | 15.58 | 15.52 | 15.55 | +0.023% | 27,570 | +1.350% |
| 2026-06-03 | 15.55 | 15.57 | 15.51 | 15.55 | -0.023% | 45,454 | +1.373% |
| 2026-06-02 | 15.48 | 15.56 | 15.48 | 15.55 | +0.129% | 59,235 | +1.350% |
| 2026-06-01 | 15.47 | 15.56 | 15.47 | 15.53 | +0.129% | 23,848 | +1.481% |
| 2026-05-29 | 15.50 | 15.53 | 15.50 | 15.51 | 0.000% | 26,077 | +1.612% |
| 2026-05-28 | 15.51 | 15.54 | 15.50 | 15.51 | 0.000% | 21,653 | +1.612% |
| 2026-05-27 | 15.49 | 15.51 | 15.49 | 15.51 | +0.013% | 19,978 | +1.612% |
| 2026-05-26 | 15.52 | 15.52 | 15.50 | 15.51 | -0.142% | 43,229 | +1.625% |
| 2026-05-22 | 15.55 | 15.59 | 15.50 | 15.53 | +0.032% | 46,169 | +1.481% |
| 2026-05-21 | 15.54 | 15.54 | 15.49 | 15.53 | +0.097% | 43,376 | +1.514% |
| 2026-05-20 | 15.50 | 15.57 | 15.50 | 15.51 | -0.064% | 26,017 | +1.612% |
| 2026-05-19 | 15.48 | 15.53 | 15.48 | 15.52 | +0.258% | 25,411 | +1.546% |
| 2026-05-18 | 15.53 | 15.54 | 15.45 | 15.48 | -0.129% | 106,784 | +1.809% |
| 2026-05-15 | 15.51 | 15.53 | 15.46 | 15.50 | +0.389% | 37,965 | +1.677% |
| 2026-05-14 | 15.44 | 15.48 | 15.35 | 15.44 | -1.087% | 76,609 | +2.073% |
| 2026-05-13 | 15.55 | 15.62 | 15.55 | 15.61 | -0.067% | 34,986 | +0.964% |
| 2026-05-12 | 15.54 | 15.62 | 15.54 | 15.62 | +0.289% | 24,138 | +0.896% |
| 2026-05-11 | 15.60 | 15.60 | 15.54 | 15.57 | -0.032% | 43,005 | +1.188% |
| 2026-05-08 | 15.52 | 15.61 | 15.52 | 15.58 | -0.160% | 16,649 | +1.155% |
| 2026-05-07 | 15.57 | 15.62 | 15.51 | 15.61 | +0.225% | 28,839 | +0.993% |
| 2026-05-06 | 15.52 | 15.78 | 15.52 | 15.57 | -0.128% | 62,374 | +1.220% |
| 2026-05-05 | 15.56 | 15.61 | 15.56 | 15.59 | 0.000% | 78,723 | +1.090% |
| 2026-05-04 | 15.60 | 15.60 | 15.56 | 15.59 | +0.064% | 21,833 | +1.090% |
| 2026-05-01 | 15.58 | 15.59 | 15.54 | 15.58 | +0.129% | 80,992 | +1.155% |
| 2026-04-30 | 15.55 | 15.58 | 15.53 | 15.56 | +0.164% | 26,709 | +1.285% |
| 2026-04-29 | 15.52 | 15.55 | 15.51 | 15.53 | +0.091% | 19,084 | +1.452% |
| 2026-04-28 | 15.52 | 15.54 | 15.51 | 15.52 | +0.128% | 9,178 | +1.544% |
| 2026-04-27 | 15.51 | 15.52 | 15.47 | 15.50 | +0.165% | 69,227 | +1.673% |
| 2026-04-24 | 15.48 | 15.50 | 15.47 | 15.47 | +0.194% | 21,752 | +1.842% |
| 2026-04-23 | 15.39 | 15.49 | 15.39 | 15.45 | +0.097% | 44,934 | +2.039% |
| 2026-04-22 | 15.40 | 15.46 | 15.40 | 15.43 | +0.169% | 17,442 | +2.139% |
| 2026-04-21 | 15.46 | 15.46 | 15.40 | 15.40 | -0.236% | 17,782 | +2.311% |
| 2026-04-20 | 15.40 | 15.46 | 15.40 | 15.44 | -0.127% | 43,803 | +2.070% |
| 2026-04-17 | 15.49 | 15.49 | 15.40 | 15.46 | +0.097% | 55,684 | +1.940% |
| 2026-04-16 | 15.43 | 15.46 | 15.43 | 15.45 | -0.739% | 59,502 | +2.039% |
| 2026-04-15 | 15.59 | 15.62 | 15.55 | 15.56 | 0.000% | 114,217 | +1.285% |
| 2026-04-14 | 15.55 | 15.59 | 15.55 | 15.56 | -0.041% | 45,703 | +1.285% |
| 2026-04-13 | 15.59 | 15.59 | 15.55 | 15.57 | +0.105% | 20,253 | +1.244% |
| 2026-04-10 | 15.59 | 15.60 | 15.54 | 15.55 | 0.000% | 24,073 | +1.350% |
| 2026-04-09 | 15.58 | 15.58 | 15.54 | 15.55 | +0.064% | 40,237 | +1.350% |
| 2026-04-08 | 15.49 | 15.64 | 15.48 | 15.54 | +0.452% | 14,604 | +1.416% |
| 2026-04-07 | 15.50 | 15.84 | 15.46 | 15.47 | -0.261% | 14,869 | +1.875% |
| 2026-04-06 | 15.50 | 15.55 | 15.47 | 15.51 | +0.392% | 22,087 | +1.609% |
| 2026-04-02 | 15.47 | 15.49 | 15.40 | 15.45 | -0.194% | 24,138 | +2.006% |
| 2026-04-01 | 15.40 | 15.49 | 15.40 | 15.48 | +0.519% | 16,536 | +1.809% |
| 2026-03-31 | 15.45 | 15.45 | 15.36 | 15.40 | +0.457% | 34,880 | +2.338% |
| 2026-03-30 | 15.25 | 15.34 | 15.25 | 15.33 | +0.471% | 17,808 | +2.805% |
| 2026-03-27 | 15.31 | 15.33 | 15.23 | 15.26 | -0.501% | 35,317 | +3.289% |
| 2026-03-26 | 15.31 | 15.40 | 15.31 | 15.34 | -0.162% | 27,563 | +2.771% |
| 2026-03-25 | 15.31 | 15.42 | 15.31 | 15.36 | +0.326% | 11,098 | +2.605% |
| 2026-03-24 | 15.29 | 15.36 | 15.29 | 15.31 | -0.026% | 20,459 | +2.939% |
| 2026-03-23 | 15.31 | 15.40 | 15.30 | 15.31 | +0.157% | 35,344 | +2.912% |
| 2026-03-20 | 15.37 | 15.37 | 15.28 | 15.29 | -0.326% | 39,007 | +3.074% |
| 2026-03-19 | 15.24 | 15.34 | 15.24 | 15.34 | +0.327% | 18,166 | +2.738% |
| 2026-03-18 | 15.37 | 15.37 | 15.29 | 15.29 | -0.326% | 17,142 | +3.074% |
| 2026-03-17 | 15.27 | 15.35 | 15.27 | 15.34 | +0.393% | 31,875 | +2.738% |
| 2026-03-16 | 15.24 | 15.34 | 15.24 | 15.28 | -0.521% | 32,445 | +3.141% |
| 2026-03-13 | 15.34 | 15.44 | 15.34 | 15.36 | +0.039% | 30,688 | +2.604% |
| 2026-03-12 | 15.41 | 15.43 | 15.34 | 15.35 | -0.363% | 29,517 | +2.644% |
| 2026-03-11 | 15.35 | 15.42 | 15.35 | 15.41 | +0.260% | 16,849 | +2.271% |
| 2026-03-10 | 15.32 | 15.43 | 15.32 | 15.37 | -0.130% | 35,713 | +2.537% |
| 2026-03-09 | 15.21 | 15.40 | 15.16 | 15.39 | +0.918% | 42,993 | +2.404% |
| 2026-03-06 | 15.35 | 15.35 | 15.25 | 15.25 | -0.392% | 20,816 | +3.344% |
| 2026-03-05 | 15.38 | 15.38 | 15.30 | 15.31 | -0.261% | 35,416 | +2.939% |
| 2026-03-04 | 15.30 | 15.38 | 15.30 | 15.35 | +0.196% | 28,351 | +2.671% |
| 2026-03-03 | 15.30 | 15.36 | 15.26 | 15.32 | -0.260% | 28,999 | +2.872% |
| 2026-03-02 | 15.30 | 15.37 | 15.30 | 15.36 | +0.196% | 23,620 | +2.604% |
| 2026-02-27 | 15.35 | 15.36 | 15.31 | 15.33 | -0.195% | 19,747 | +2.805% |
| 2026-02-26 | 15.35 | 15.36 | 15.31 | 15.36 | +0.291% | 19,630 | +2.604% |
| 2026-02-25 | 15.25 | 15.35 | 15.25 | 15.32 | -0.095% | 20,698 | +2.902% |
| 2026-02-24 | 15.31 | 15.33 | 15.26 | 15.33 | +0.131% | 10,479 | +2.805% |
| 2026-02-23 | 15.31 | 15.31 | 15.26 | 15.31 | 0.000% | 25,355 | +2.939% |
| 2026-02-20 | 15.27 | 15.32 | 15.27 | 15.31 | +0.223% | 27,499 | +2.939% |
| 2026-02-19 | 15.26 | 15.29 | 15.26 | 15.28 | -0.013% | 18,133 | +3.168% |
| 2026-02-18 | 15.30 | 15.30 | 15.26 | 15.28 | +0.118% | 39,769 | +3.155% |
| 2026-02-17 | 15.25 | 15.28 | 15.15 | 15.26 | +0.329% | 28,585 | +3.277% |
| 2026-02-13 | 15.20 | 15.26 | 15.14 | 15.21 | +0.198% | 34,612 | +3.616% |
| 2026-02-12 | 15.28 | 16.07 | 15.15 | 15.18 | -1.429% | 32,456 | +3.821% |
| 2026-02-11 | 15.43 | 15.50 | 15.36 | 15.40 | 0.000% | 12,330 | +2.338% |
| 2026-02-10 | 15.42 | 15.42 | 15.35 | 15.40 | +0.163% | 18,154 | +2.338% |
| 2026-02-09 | 15.26 | 15.40 | 15.26 | 15.38 | +0.326% | 13,801 | +2.504% |
| 2026-02-06 | 15.28 | 15.37 | 15.22 | 15.32 | +1.452% | 47,189 | +2.838% |
| 2026-02-05 | 15.19 | 15.22 | 15.04 | 15.11 | -0.979% | 23,744 | +4.331% |
| 2026-02-04 | 15.24 | 15.29 | 15.24 | 15.26 | +0.098% | 28,438 | +3.310% |
| 2026-02-03 | 15.23 | 15.29 | 15.23 | 15.24 | -0.360% | 17,045 | +3.412% |
| 2026-02-02 | 15.22 | 15.30 | 15.22 | 15.29 | +0.262% | 20,016 | +3.040% |
| 2026-01-30 | 15.30 | 15.30 | 15.21 | 15.26 | +0.009% | 28,247 | +3.310% |
| 2026-01-29 | 15.24 | 15.25 | 15.20 | 15.25 | +0.057% | 12,432 | +3.319% |
| 2026-01-28 | 15.23 | 15.24 | 15.22 | 15.24 | +0.046% | 12,342 | +3.378% |
| 2026-01-27 | 15.18 | 15.25 | 15.18 | 15.24 | -0.013% | 21,583 | +3.426% |
| 2026-01-26 | 15.18 | 15.24 | 15.18 | 15.24 | +0.066% | 30,012 | +3.412% |
| 2026-01-23 | 15.13 | 15.23 | 15.13 | 15.23 | +0.462% | 36,953 | +3.480% |
| 2026-01-22 | 15.13 | 15.20 | 15.13 | 15.16 | +0.265% | 13,808 | +3.958% |
| 2026-01-21 | 15.00 | 15.16 | 14.96 | 15.12 | +1.681% | 73,363 | +4.233% |
| 2026-01-20 | 15.05 | 15.07 | 14.87 | 14.87 | -1.848% | 92,868 | +5.985% |
| 2026-01-16 | 15.20 | 15.22 | 15.08 | 15.15 | -0.980% | 64,736 | +4.026% |
| 2026-01-15 | 15.30 | 15.34 | 15.24 | 15.30 | +0.791% | 40,858 | +3.007% |
| 2026-01-14 | 15.26 | 15.26 | 15.15 | 15.18 | -0.394% | 25,030 | +3.821% |
| 2026-01-13 | 15.28 | 15.28 | 15.22 | 15.24 | +0.066% | 10,085 | +3.412% |
| 2026-01-12 | 15.27 | 15.27 | 15.22 | 15.23 | -0.177% | 19,359 | +3.480% |
| 2026-01-09 | 15.25 | 15.27 | 15.25 | 15.26 | +0.147% | 14,313 | +3.297% |
| 2026-01-08 | 15.25 | 15.25 | 15.23 | 15.23 | +0.079% | 12,692 | +3.449% |
| 2026-01-07 | 15.21 | 15.25 | 15.20 | 15.22 | -0.068% | 18,570 | +3.530% |
| 2026-01-06 | 15.27 | 15.27 | 15.22 | 15.23 | -0.177% | 26,553 | +3.460% |
| 2026-01-05 | 15.17 | 15.26 | 15.17 | 15.26 | +0.296% | 29,960 | +3.277% |
| 2026-01-02 | 15.24 | 15.28 | 15.15 | 15.21 | -0.033% | 41,473 | +3.582% |
| 2025-12-31 | 15.23 | 15.23 | 15.17 | 15.22 | 0.000% | 8,978 | +3.548% |
| 2025-12-30 | 15.17 | 15.22 | 15.16 | 15.22 | +0.376% | 37,862 | +3.548% |
| 2025-12-29 | 15.14 | 15.18 | 15.14 | 15.16 | +0.020% | 24,537 | +3.937% |
| 2025-12-26 | 15.16 | 15.20 | 15.15 | 15.16 | -0.049% | 13,392 | +3.958% |
| 2025-12-24 | 15.12 | 15.17 | 15.12 | 15.17 | +0.278% | 41,371 | +3.906% |
| 2025-12-23 | 15.09 | 15.16 | 15.09 | 15.13 | -0.077% | 17,767 | +4.196% |
| 2025-12-22 | 15.10 | 15.16 | 15.10 | 15.14 | +0.245% | 47,516 | +4.116% |
| 2025-12-19 | 15.14 | 15.18 | 15.08 | 15.10 | -0.066% | 41,623 | +4.371% |
| 2025-12-18 | 15.08 | 15.14 | 15.06 | 15.11 | +0.199% | 37,299 | +4.302% |
| 2025-12-17 | 15.08 | 15.15 | 15.03 | 15.08 | -0.166% | 56,913 | +4.509% |
| 2025-12-16 | 15.02 | 15.11 | 15.02 | 15.11 | -1.016% | 47,106 | +4.336% |
| 2025-12-15 | 15.29 | 15.29 | 15.20 | 15.26 | 0.000% | 16,253 | +3.277% |
| 2025-12-12 | 15.29 | 15.29 | 15.20 | 15.26 | +0.098% | 31,110 | +3.277% |
| 2025-12-11 | 15.19 | 15.27 | 15.19 | 15.24 | +0.230% | 19,165 | +3.378% |
| 2025-12-10 | 15.30 | 15.30 | 15.20 | 15.21 | -0.036% | 16,178 | +3.616% |
| 2025-12-09 | 15.24 | 15.27 | 15.19 | 15.22 | -0.128% | 10,982 | +3.579% |
| 2025-12-08 | 15.18 | 15.25 | 15.18 | 15.23 | +0.230% | 10,035 | +3.446% |
| 2025-12-05 | 15.18 | 15.23 | 15.18 | 15.20 | +0.033% | 8,666 | +3.684% |
| 2025-12-04 | 15.21 | 15.27 | 15.18 | 15.20 | -0.066% | 24,635 | +3.718% |
| 2025-12-03 | 15.18 | 15.23 | 15.17 | 15.21 | +0.099% | 21,347 | +3.650% |
| 2025-12-02 | 15.23 | 15.23 | 15.18 | 15.19 | -0.086% | 12,271 | +3.752% |
| 2025-12-01 | 15.17 | 15.23 | 15.17 | 15.20 | +0.227% | 33,761 | +3.664% |
| 2025-11-28 | 15.20 | 15.20 | 15.16 | 15.17 | -0.108% | 18,278 | +3.899% |
| 2025-11-26 | 15.11 | 15.19 | 15.11 | 15.19 | +0.297% | 15,733 | +3.787% |
| 2025-11-25 | 15.07 | 15.15 | 15.05 | 15.14 | +0.464% | 26,507 | +4.095% |
| 2025-11-24 | 14.95 | 15.10 | 14.95 | 15.07 | +0.992% | 49,662 | +4.579% |
| 2025-11-21 | 14.81 | 14.99 | 14.60 | 14.92 | +1.813% | 47,248 | +5.616% |
| 2025-11-20 | 14.99 | 15.11 | 14.65 | 14.66 | -1.741% | 48,261 | +7.531% |
| 2025-11-19 | 14.77 | 15.00 | 14.77 | 14.92 | +0.852% | 32,663 | +5.658% |
| 2025-11-18 | 14.95 | 14.95 | 14.66 | 14.79 | -1.058% | 82,813 | +6.558% |
| 2025-11-17 | 15.02 | 15.07 | 14.87 | 14.95 | -1.254% | 27,868 | +5.431% |
| 2025-11-14 | 15.00 | 15.19 | 14.93 | 15.14 | +0.585% | 57,986 | +4.108% |
| 2025-11-13 | 15.24 | 15.24 | 15.03 | 15.05 | -0.791% | 37,586 | +4.718% |
| 2025-11-12 | 15.20 | 15.25 | 15.13 | 15.17 | -0.230% | 16,121 | +3.889% |
| 2025-11-11 | 15.26 | 15.26 | 15.18 | 15.21 | +0.231% | 18,955 | +3.650% |
| 2025-11-10 | 15.12 | 15.22 | 15.12 | 15.17 | +0.207% | 23,619 | +3.889% |
| 2025-11-07 | 15.14 | 15.17 | 15.06 | 15.14 | -0.047% | 26,861 | +4.104% |
| 2025-11-06 | 15.19 | 15.19 | 15.10 | 15.15 | -0.133% | 6,145 | +4.055% |
| 2025-11-05 | 15.18 | 15.18 | 15.12 | 15.17 | +0.437% | 32,793 | +3.917% |
| 2025-11-04 | 15.03 | 15.17 | 15.03 | 15.10 | -0.461% | 25,425 | +4.371% |
| 2025-11-03 | 15.05 | 15.17 | 15.05 | 15.17 | +0.664% | 40,578 | +3.889% |
| 2025-10-31 | 15.06 | 15.14 | 15.06 | 15.07 | -0.152% | 31,017 | +4.579% |
| 2025-10-30 | 15.14 | 15.14 | 15.06 | 15.09 | +0.092% | 12,824 | +4.419% |
| 2025-10-29 | 15.15 | 15.15 | 15.05 | 15.08 | +0.060% | 33,224 | +4.516% |
| 2025-10-28 | 15.03 | 15.14 | 15.03 | 15.07 | -0.133% | 32,167 | +4.579% |
| 2025-10-27 | 15.05 | 15.12 | 15.05 | 15.09 | -0.198% | 20,591 | +4.440% |
| 2025-10-24 | 15.07 | 15.12 | 15.04 | 15.12 | +0.465% | 32,187 | +4.233% |
| 2025-10-23 | 14.98 | 15.09 | 14.98 | 15.05 | +0.200% | 24,816 | +4.718% |
| 2025-10-22 | 15.12 | 15.12 | 15.01 | 15.02 | -0.067% | 45,845 | +4.927% |
| 2025-10-21 | 14.98 | 15.08 | 14.98 | 15.03 | +0.200% | 23,282 | +4.857% |
| 2025-10-20 | 15.02 | 15.07 | 15.00 | 15.00 | 0.000% | 32,326 | +5.067% |
| 2025-10-17 | 14.96 | 15.02 | 14.85 | 15.00 | +0.570% | 64,532 | +5.067% |
| 2025-10-16 | 15.02 | 15.02 | 14.85 | 14.91 | -0.367% | 59,615 | +5.665% |
| 2025-10-15 | 15.05 | 15.05 | 14.90 | 14.97 | -1.123% | 52,431 | +5.277% |
| 2025-10-14 | 15.11 | 15.16 | 15.00 | 15.14 | -0.020% | 23,316 | +4.095% |
| 2025-10-13 | 15.01 | 15.17 | 15.01 | 15.14 | +0.953% | 31,778 | +4.074% |
| 2025-10-10 | 15.19 | 15.19 | 15.00 | 15.00 | -0.957% | 29,639 | +5.067% |
| 2025-10-09 | 15.14 | 15.18 | 15.11 | 15.14 | -0.165% | 23,238 | +4.061% |
| 2025-10-08 | 15.18 | 15.18 | 15.11 | 15.17 | +0.251% | 27,840 | +3.889% |
| 2025-10-07 | 15.10 | 15.16 | 15.10 | 15.13 | +0.146% | 17,049 | +4.150% |
| 2025-10-06 | 15.13 | 15.17 | 15.11 | 15.11 | -0.145% | 10,500 | +4.302% |
| 2025-10-03 | 15.18 | 15.18 | 15.10 | 15.13 | -0.119% | 16,834 | +4.150% |
| 2025-10-02 | 15.06 | 15.16 | 15.06 | 15.15 | +0.185% | 28,990 | +4.026% |
| 2025-10-01 | 15.08 | 15.15 | 15.08 | 15.12 | -0.081% | 26,485 | +4.219% |
| 2025-09-30 | 15.07 | 15.14 | 15.07 | 15.13 | -0.038% | 18,639 | +4.135% |
| 2025-09-29 | 15.16 | 15.16 | 15.11 | 15.14 | -0.065% | 16,162 | +4.095% |
| 2025-09-26 | 15.16 | 15.16 | 15.10 | 15.15 | +0.132% | 26,403 | +4.027% |
| 2025-09-25 | 15.15 | 15.16 | 15.06 | 15.13 | +0.066% | 19,673 | +4.164% |
| 2025-09-24 | 15.13 | 15.13 | 15.05 | 15.12 | +0.265% | 20,479 | +4.233% |
| 2025-09-23 | 15.12 | 15.12 | 15.08 | 15.08 | -0.033% | 35,120 | +4.509% |
| 2025-09-22 | 15.11 | 15.15 | 15.06 | 15.09 | +0.166% | 34,697 | +4.475% |
| 2025-09-19 | 15.05 | 15.07 | 15.03 | 15.06 | +0.266% | 40,746 | +4.648% |
| 2025-09-18 | 15.03 | 15.08 | 15.02 | 15.02 | -0.067% | 46,043 | +4.927% |
| 2025-09-17 | 15.05 | 15.06 | 15.02 | 15.03 | -0.066% | 22,576 | +4.857% |
| 2025-09-16 | 15.08 | 15.08 | 14.98 | 15.04 | -0.857% | 37,106 | +4.787% |
| 2025-09-15 | 15.13 | 15.23 | 15.13 | 15.17 | +0.166% | 53,200 | +3.889% |
| 2025-09-12 | 15.14 | 15.22 | 15.12 | 15.14 | -0.034% | 23,582 | +4.062% |
| 2025-09-11 | 15.10 | 15.21 | 15.10 | 15.15 | +0.198% | 12,583 | +4.027% |
| 2025-09-10 | 15.15 | 15.19 | 15.12 | 15.12 | -0.066% | 10,744 | +4.233% |
| 2025-09-09 | 15.10 | 15.17 | 15.09 | 15.13 | -0.046% | 37,088 | +4.164% |
| 2025-09-08 | 15.08 | 15.15 | 15.08 | 15.14 | -0.086% | 23,102 | +4.116% |
| 2025-09-05 | 15.12 | 15.15 | 15.10 | 15.15 | +0.152% | 25,720 | +4.026% |
| 2025-09-04 | 15.13 | 15.13 | 15.06 | 15.13 | +0.245% | 11,199 | +4.185% |
| 2025-09-03 | 15.00 | 15.09 | 14.99 | 15.09 | +0.620% | 53,587 | +4.440% |
| 2025-09-02 | 14.99 | 15.00 | 14.92 | 15.00 | -0.146% | 27,829 | +5.088% |
| 2025-08-29 | 14.98 | 15.05 | 14.98 | 15.02 | +0.047% | 20,805 | +4.934% |
| 2025-08-28 | 15.01 | 15.03 | 15.01 | 15.01 | -0.056% | 10,254 | +4.983% |
| 2025-08-27 | 15.05 | 15.05 | 15.01 | 15.02 | -0.007% | 9,081 | +4.925% |
| 2025-08-26 | 15.05 | 15.05 | 15.00 | 15.02 | +0.009% | 13,624 | +4.917% |
| 2025-08-25 | 15.00 | 15.03 | 14.98 | 15.02 | +0.065% | 33,670 | +4.927% |
| 2025-08-22 | 14.96 | 15.02 | 14.96 | 15.01 | +0.069% | 34,484 | +4.995% |
| 2025-08-21 | 15.00 | 15.01 | 14.95 | 15.00 | -0.020% | 35,489 | +5.067% |
| 2025-08-20 | 14.94 | 15.02 | 14.94 | 15.00 | -0.113% | 19,643 | +5.046% |
| 2025-08-19 | 15.02 | 15.02 | 14.98 | 15.02 | 0.000% | 17,948 | +4.927% |
| 2025-08-18 | 15.04 | 15.04 | 14.95 | 15.02 | +0.065% | 68,484 | +4.927% |
| 2025-08-15 | 15.04 | 15.08 | 15.00 | 15.01 | -0.726% | 69,390 | +4.995% |
| 2025-08-14 | 15.17 | 15.17 | 15.11 | 15.12 | -0.198% | 206,948 | +4.233% |
| 2025-08-13 | 15.16 | 15.16 | 15.09 | 15.15 | +0.311% | 60,268 | +4.026% |
| 2025-08-12 | 15.06 | 15.14 | 15.06 | 15.10 | -0.026% | 22,838 | +4.350% |
| 2025-08-11 | 15.15 | 15.15 | 15.07 | 15.11 | +0.046% | 17,043 | +4.322% |
| 2025-08-08 | 15.12 | 15.12 | 15.06 | 15.10 | +0.199% | 18,895 | +4.371% |
| 2025-08-07 | 15.03 | 15.12 | 15.03 | 15.07 | +0.066% | 21,683 | +4.579% |
| 2025-08-06 | 15.02 | 15.10 | 15.02 | 15.06 | 0.000% | 11,049 | +4.648% |
| 2025-08-05 | 15.02 | 15.12 | 15.02 | 15.06 | +0.133% | 9,123 | +4.648% |
| 2025-08-04 | 15.10 | 15.10 | 15.01 | 15.04 | +0.300% | 39,974 | +4.787% |
| 2025-08-01 | 15.01 | 15.05 | 14.96 | 14.99 | +0.033% | 31,635 | +5.102% |
| 2025-07-31 | 14.99 | 15.00 | 14.98 | 14.99 | +0.067% | 29,915 | +5.137% |
| 2025-07-30 | 15.00 | 15.00 | 14.98 | 14.98 | -0.100% | 10,050 | +5.207% |
| 2025-07-29 | 14.94 | 15.00 | 14.94 | 14.99 | +0.100% | 29,087 | +5.102% |
| 2025-07-28 | 14.90 | 15.00 | 14.88 | 14.98 | +0.167% | 55,018 | +5.207% |
| 2025-07-25 | 14.95 | 15.00 | 14.90 | 14.96 | +0.033% | 40,924 | +5.383% |
| 2025-07-24 | 14.89 | 14.99 | 14.88 | 14.95 | +0.134% | 25,208 | +5.418% |
| 2025-07-23 | 14.89 | 14.94 | 14.89 | 14.93 | 0.000% | 17,893 | +5.559% |
| 2025-07-22 | 14.88 | 14.93 | 14.88 | 14.93 | +0.034% | 17,018 | +5.559% |
| 2025-07-21 | 14.87 | 14.94 | 14.87 | 14.93 | +0.034% | 33,182 | +5.595% |
| 2025-07-18 | 14.96 | 14.96 | 14.88 | 14.92 | +0.201% | 27,950 | +5.630% |
| 2025-07-17 | 14.91 | 14.93 | 14.87 | 14.89 | -0.134% | 80,037 | +5.843% |
| 2025-07-16 | 14.95 | 14.96 | 14.90 | 14.91 | -0.067% | 62,117 | +5.701% |
| 2025-07-15 | 14.95 | 14.95 | 14.87 | 14.92 | -0.930% | 73,889 | +5.630% |
| 2025-07-14 | 15.05 | 15.12 | 15.05 | 15.06 | -0.038% | 103,424 | +4.648% |
| 2025-07-11 | 15.09 | 15.11 | 15.05 | 15.07 | +0.005% | 18,682 | +4.608% |
| 2025-07-10 | 15.10 | 15.10 | 15.02 | 15.06 | -0.099% | 21,974 | +4.613% |
| 2025-07-09 | 15.00 | 15.08 | 15.00 | 15.08 | +0.333% | 27,223 | +4.509% |
| 2025-07-08 | 15.00 | 15.06 | 15.00 | 15.03 | -0.120% | 44,435 | +4.857% |
| 2025-07-07 | 15.05 | 15.10 | 15.00 | 15.05 | +0.053% | 30,653 | +4.732% |
| 2025-07-03 | 15.00 | 15.06 | 15.00 | 15.04 | +0.200% | 9,030 | +4.787% |
| 2025-07-02 | 15.00 | 15.08 | 15.00 | 15.01 | -0.199% | 12,916 | +4.997% |
| 2025-07-01 | 15.02 | 15.09 | 15.00 | 15.04 | -0.066% | 11,335 | +4.787% |
| 2025-06-30 | 15.07 | 15.07 | 14.98 | 15.05 | +0.333% | 32,218 | +4.718% |
| 2025-06-27 | 15.07 | 15.07 | 14.98 | 15.00 | 0.000% | 17,677 | +5.067% |
| 2025-06-26 | 14.97 | 15.05 | 14.95 | 15.00 | -0.087% | 25,227 | +5.067% |
| 2025-06-25 | 14.93 | 15.03 | 14.93 | 15.01 | +0.354% | 10,917 | +4.976% |
| 2025-06-24 | 15.00 | 15.00 | 14.93 | 14.96 | +0.268% | 26,438 | +5.348% |
| 2025-06-23 | 14.89 | 14.98 | 14.89 | 14.92 | +0.134% | 25,189 | +5.630% |
| 2025-06-20 | 14.99 | 15.00 | 14.89 | 14.90 | -0.154% | 22,306 | +5.772% |
| 2025-06-18 | 14.86 | 14.95 | 14.86 | 14.92 | +0.289% | 29,622 | +5.609% |
| 2025-06-17 | 14.84 | 14.95 | 14.84 | 14.88 | -1.392% | 40,115 | +5.914% |
| 2025-06-16 | 15.00 | 15.12 | 15.00 | 15.09 | +0.802% | 18,748 | +4.440% |
| 2025-06-13 | 14.94 | 15.07 | 14.94 | 14.97 | -0.333% | 18,252 | +5.277% |
| 2025-06-12 | 14.99 | 15.08 | 14.99 | 15.02 | 0.000% | 9,796 | +4.927% |
| 2025-06-11 | 15.01 | 15.10 | 15.01 | 15.02 | -0.464% | 14,861 | +4.927% |
| 2025-06-10 | 15.07 | 15.10 | 15.02 | 15.09 | +0.503% | 36,876 | +4.440% |
| 2025-06-09 | 14.98 | 15.09 | 14.98 | 15.01 | +0.050% | 14,297 | +4.965% |
| 2025-06-06 | 14.85 | 15.01 | 14.85 | 15.01 | +0.381% | 12,908 | +5.018% |
| 2025-06-05 | 14.93 | 15.00 | 14.92 | 14.95 | -0.134% | 22,996 | +5.418% |
| 2025-06-04 | 14.94 | 14.99 | 14.94 | 14.97 | +0.201% | 13,996 | +5.277% |
| 2025-06-03 | 14.93 | 14.97 | 14.93 | 14.94 | -0.158% | 54,927 | +5.489% |
| 2025-06-02 | 14.96 | 15.00 | 14.94 | 14.96 | -0.042% | 22,218 | +5.322% |
| 2025-05-30 | 14.99 | 15.00 | 14.93 | 14.97 | +0.268% | 29,992 | +5.277% |
| 2025-05-29 | 14.98 | 15.00 | 14.93 | 14.93 | -0.400% | 11,509 | +5.559% |
| 2025-05-28 | 14.95 | 15.00 | 14.92 | 14.99 | +0.268% | 26,742 | +5.137% |
| 2025-05-27 | 15.00 | 15.00 | 14.90 | 14.95 | +0.268% | 35,245 | +5.418% |
| 2025-05-23 | 14.90 | 14.98 | 14.90 | 14.91 | +0.067% | 8,975 | +5.701% |
| 2025-05-22 | 14.92 | 14.98 | 14.90 | 14.90 | -0.307% | 13,481 | +5.772% |
| 2025-05-21 | 14.89 | 14.99 | 14.89 | 14.95 | +0.174% | 15,378 | +5.447% |
| 2025-05-20 | 14.92 | 14.98 | 14.90 | 14.92 | 0.000% | 18,675 | +5.630% |
| 2025-05-19 | 14.87 | 15.05 | 14.87 | 14.92 | +0.041% | 50,468 | +5.630% |
| 2025-05-16 | 15.00 | 15.09 | 14.90 | 14.91 | -0.375% | 29,096 | +5.673% |
| 2025-05-15 | 14.98 | 14.98 | 14.87 | 14.97 | -0.399% | 18,398 | +5.277% |
| 2025-05-14 | 15.12 | 15.12 | 15.03 | 15.03 | +0.067% | 21,547 | +4.857% |
| 2025-05-13 | 15.13 | 15.13 | 15.02 | 15.02 | -0.596% | 28,498 | +4.927% |
| 2025-05-12 | 15.10 | 15.11 | 14.99 | 15.11 | +0.964% | 29,922 | +4.302% |
| 2025-05-09 | 15.02 | 15.02 | 14.91 | 14.97 | +0.173% | 15,907 | +5.307% |
| 2025-05-08 | 14.85 | 15.00 | 14.85 | 14.94 | +0.533% | 30,262 | +5.489% |
| 2025-05-07 | 14.82 | 14.88 | 14.78 | 14.86 | +0.411% | 9,077 | +6.051% |
| 2025-05-06 | 14.84 | 14.89 | 14.77 | 14.80 | -0.337% | 24,910 | +6.486% |
| 2025-05-05 | 14.96 | 14.96 | 14.85 | 14.85 | -0.134% | 13,476 | +6.128% |
| 2025-05-02 | 14.85 | 14.89 | 14.85 | 14.87 | -0.134% | 24,222 | +5.985% |
| 2025-05-01 | 14.86 | 14.95 | 14.85 | 14.89 | +0.185% | 22,768 | +5.843% |
| 2025-04-30 | 14.96 | 14.96 | 14.83 | 14.86 | -0.151% | 23,380 | +6.039% |
| 2025-04-29 | 14.95 | 14.95 | 14.85 | 14.88 | +0.101% | 17,862 | +5.878% |
| 2025-04-28 | 14.82 | 14.92 | 14.82 | 14.87 | +0.172% | 27,677 | +5.985% |
| 2025-04-25 | 14.93 | 14.93 | 14.81 | 14.84 | +0.232% | 12,049 | +6.168% |
| 2025-04-24 | 14.76 | 14.90 | 14.76 | 14.81 | +0.278% | 24,423 | +6.415% |
| 2025-04-23 | 14.72 | 14.92 | 14.72 | 14.77 | +0.264% | 23,647 | +6.711% |
| 2025-04-22 | 14.64 | 14.78 | 14.64 | 14.73 | +0.602% | 12,100 | +6.993% |
| 2025-04-21 | 14.65 | 14.73 | 14.50 | 14.64 | -0.463% | 54,771 | +7.637% |
| 2025-04-17 | 14.75 | 14.75 | 14.61 | 14.71 | +0.546% | 27,974 | +7.139% |
| 2025-04-16 | 14.71 | 14.77 | 14.60 | 14.63 | -0.517% | 42,312 | +7.724% |
| 2025-04-15 | 14.64 | 14.78 | 14.55 | 14.71 | 0.000% | 57,681 | +7.166% |