TNGY
Tortoise Energy ETF
stockNYSEETF
Market OpenOct 5, 2026 12:02:16 PM EDT
11.09USD+1.407%(+11.09)16,476
11.07Bid11.10Ask0.03SpreadTNGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.9300 | 11.0900 | 10.9300 | 11.0900 | +1.094% | 16,476 | 0.000% |
| 2026-10-02 | 10.7000 | 10.9700 | 10.7000 | 10.9700 | +1.480% | 39,865 | +1.094% |
| 2026-10-01 | 10.5600 | 10.8499 | 10.5600 | 10.8100 | +1.981% | 33,295 | +2.590% |
| 2026-09-30 | 10.6000 | 10.6800 | 10.5364 | 10.6000 | 0.000% | 42,165 | +4.623% |
| 2026-09-29 | 10.4900 | 10.6799 | 10.4700 | 10.6000 | -1.119% | 88,949 | +4.623% |
| 2026-09-28 | 10.8000 | 10.8400 | 10.6800 | 10.7200 | -0.418% | 193,387 | +3.451% |
| 2026-09-25 | 10.7408 | 10.8400 | 10.7200 | 10.7650 | -0.600% | 57,177 | +3.019% |
| 2026-09-24 | 10.8600 | 10.9990 | 10.8300 | 10.8300 | -1.186% | 36,726 | +2.401% |
| 2026-09-23 | 10.8500 | 11.0953 | 10.8500 | 10.9600 | +0.735% | 106,836 | +1.186% |
| 2026-09-22 | 10.9200 | 11.1000 | 10.8300 | 10.8800 | -1.373% | 355,347 | +1.930% |
| 2026-09-21 | 11.2000 | 11.2200 | 11.0200 | 11.0315 | -2.535% | 48,804 | +0.530% |
| 2026-09-18 | 11.2800 | 11.4200 | 11.2800 | 11.3184 | -0.102% | 57,851 | -2.018% |
| 2026-09-17 | 11.2100 | 11.3900 | 11.2000 | 11.3300 | +0.801% | 128,057 | -2.118% |
| 2026-09-16 | 11.4100 | 11.4150 | 11.2000 | 11.2400 | -2.768% | 33,177 | -1.335% |
| 2026-09-15 | 11.5200 | 11.6200 | 11.4401 | 11.5600 | +1.963% | 34,282 | -4.066% |
| 2026-09-14 | 11.6600 | 11.6642 | 11.3375 | 11.3375 | -1.705% | 132,677 | -2.183% |
| 2026-09-11 | 11.4400 | 11.6000 | 11.3700 | 11.5342 | +0.472% | 42,620 | -3.851% |
| 2026-09-10 | 11.5400 | 11.5500 | 11.4400 | 11.4800 | -0.399% | 42,940 | -3.397% |
| 2026-09-09 | 11.6000 | 11.6000 | 11.4900 | 11.5260 | +0.226% | 44,212 | -3.783% |
| 2026-09-08 | 11.4600 | 11.5600 | 11.4200 | 11.5000 | +1.232% | 44,825 | -3.565% |
| 2026-09-04 | 11.3500 | 11.3900 | 11.2000 | 11.3600 | -0.438% | 40,338 | -2.377% |
| 2026-09-03 | 11.4700 | 11.5500 | 11.3500 | 11.4100 | -0.610% | 39,639 | -2.805% |
| 2026-09-02 | 11.3100 | 11.5099 | 11.3100 | 11.4800 | +0.790% | 76,154 | -3.397% |
| 2026-09-01 | 11.3300 | 11.4200 | 11.2701 | 11.3900 | +1.515% | 66,580 | -2.634% |
| 2026-08-31 | 11.2600 | 11.2600 | 11.1000 | 11.2200 | +1.716% | 54,823 | -1.159% |
| 2026-08-28 | 11.1500 | 11.1500 | 10.9916 | 11.0307 | -0.413% | 608,901 | +0.538% |
| 2026-08-27 | 11.0000 | 11.1450 | 10.9100 | 11.0764 | +0.239% | 103,478 | +0.123% |
| 2026-08-26 | 10.8500 | 11.1350 | 10.8500 | 11.0500 | +1.005% | 259,768 | +0.362% |
| 2026-08-25 | 10.9600 | 11.0400 | 10.9200 | 10.9400 | -0.906% | 77,240 | +1.371% |
| 2026-08-24 | 11.0500 | 11.1700 | 10.9638 | 11.0400 | -0.987% | 262,630 | +0.453% |
| 2026-08-21 | 11.1900 | 11.2399 | 11.1200 | 11.1500 | 0.000% | 68,389 | -0.538% |
| 2026-08-20 | 11.3000 | 11.3000 | 11.1200 | 11.1500 | +0.135% | 64,231 | -0.538% |
| 2026-08-19 | 11.2100 | 11.2600 | 11.1000 | 11.1350 | -0.313% | 127,047 | -0.404% |
| 2026-08-18 | 11.2100 | 11.2400 | 11.1320 | 11.1700 | +0.995% | 58,903 | -0.716% |
| 2026-08-17 | 10.8700 | 11.1000 | 10.8700 | 11.0600 | +1.119% | 129,303 | +0.271% |
| 2026-08-14 | 10.8800 | 11.0099 | 10.8303 | 10.9376 | +1.368% | 35,559 | +1.393% |
| 2026-08-13 | 10.7300 | 10.8300 | 10.7100 | 10.7900 | -0.185% | 28,764 | +2.780% |
| 2026-08-12 | 10.7600 | 10.8100 | 10.7301 | 10.8100 | +0.746% | 23,436 | +2.590% |
| 2026-08-11 | 10.5683 | 10.7500 | 10.5683 | 10.7300 | +1.795% | 49,348 | +3.355% |
| 2026-08-10 | 10.2100 | 10.5750 | 10.2100 | 10.5408 | +4.055% | 85,518 | +5.210% |
| 2026-08-07 | 10.1200 | 10.2200 | 10.0294 | 10.1300 | -0.784% | 95,983 | +9.477% |
| 2026-08-06 | 10.2200 | 10.2700 | 10.1800 | 10.2100 | +0.983% | 68,211 | +8.619% |
| 2026-08-05 | 10.3100 | 10.3100 | 10.1000 | 10.1106 | -2.219% | 231,405 | +9.687% |
| 2026-08-04 | 10.2800 | 10.3710 | 10.1450 | 10.3400 | -0.289% | 53,955 | +7.253% |
| 2026-08-03 | 10.3700 | 10.4400 | 10.2600 | 10.3700 | -1.050% | 46,901 | +6.943% |
| 2026-07-31 | 10.4000 | 10.5000 | 10.3100 | 10.4800 | +1.423% | 14,115 | +5.821% |
| 2026-07-30 | 10.2600 | 10.3700 | 10.2338 | 10.3330 | +0.810% | 67,248 | +7.326% |
| 2026-07-29 | 10.2800 | 10.3301 | 10.2500 | 10.2500 | +1.586% | 44,250 | +8.195% |
| 2026-07-28 | 10.2500 | 10.2550 | 10.0600 | 10.0900 | -2.229% | 31,958 | +9.911% |
| 2026-07-27 | 10.4400 | 10.4400 | 10.2697 | 10.3200 | -2.642% | 43,730 | +7.461% |
| 2026-07-24 | 10.6000 | 10.7100 | 10.5117 | 10.6000 | -0.376% | 64,820 | +4.623% |
| 2026-07-23 | 10.7100 | 10.7767 | 10.5700 | 10.6400 | +0.188% | 32,831 | +4.229% |
| 2026-07-22 | 10.5700 | 10.6799 | 10.5500 | 10.6200 | +1.047% | 51,758 | +4.426% |
| 2026-07-21 | 10.4900 | 10.5100 | 10.3950 | 10.5100 | +0.912% | 118,341 | +5.519% |
| 2026-07-20 | 10.3600 | 10.4550 | 10.2901 | 10.4150 | +0.725% | 82,180 | +6.481% |
| 2026-07-17 | 10.3600 | 10.3600 | 10.2500 | 10.3400 | +1.572% | 40,845 | +7.253% |
| 2026-07-16 | 10.0900 | 10.2350 | 10.0900 | 10.1800 | +0.197% | 33,553 | +8.939% |
| 2026-07-15 | 10.2600 | 10.2900 | 10.0801 | 10.1600 | -0.975% | 42,637 | +9.154% |
| 2026-07-14 | 10.3500 | 10.3744 | 10.2000 | 10.2600 | +0.195% | 70,974 | +8.090% |
| 2026-07-13 | 10.1500 | 10.2800 | 10.1500 | 10.2400 | +2.399% | 43,817 | +8.301% |
| 2026-07-10 | 10.0600 | 10.0600 | 9.8728 | 10.0001 | -0.298% | 38,737 | +10.899% |
| 2026-07-09 | 10.0100 | 10.0600 | 9.9774 | 10.0300 | -0.298% | 297,646 | +10.568% |
| 2026-07-08 | 9.9000 | 10.0900 | 9.8800 | 10.0600 | +2.444% | 63,136 | +10.239% |
| 2026-07-07 | 9.7450 | 9.8850 | 9.7000 | 9.8200 | +1.133% | 53,950 | +12.933% |
| 2026-07-06 | 9.7300 | 9.7499 | 9.6600 | 9.7100 | +0.518% | 47,305 | +14.212% |
| 2026-07-02 | 9.5800 | 9.7600 | 9.5800 | 9.6600 | +0.312% | 78,884 | +14.803% |
| 2026-07-01 | 9.6350 | 9.6350 | 9.5501 | 9.6300 | -0.824% | 46,590 | +15.161% |
| 2026-06-30 | 9.7450 | 9.8700 | 9.6401 | 9.7100 | -0.770% | 48,801 | +14.212% |
| 2026-06-29 | 9.8900 | 9.9400 | 9.7853 | 9.7853 | -0.150% | 42,844 | +13.333% |
| 2026-06-26 | 9.8300 | 9.8700 | 9.7700 | 9.8000 | +0.031% | 66,245 | +13.163% |
| 2026-06-25 | 9.6700 | 9.8140 | 9.6700 | 9.7970 | -0.031% | 51,482 | +13.198% |
| 2026-06-24 | 9.7500 | 9.8296 | 9.7100 | 9.8000 | -1.110% | 93,952 | +13.163% |
| 2026-06-23 | 9.7700 | 9.9100 | 9.7600 | 9.9100 | +0.916% | 121,569 | +11.907% |
| 2026-06-22 | 9.6900 | 9.8600 | 9.6301 | 9.8200 | +1.551% | 178,340 | +12.933% |
| 2026-06-18 | 9.7500 | 9.7500 | 9.5800 | 9.6700 | -0.821% | 65,893 | +14.685% |
| 2026-06-17 | 9.7800 | 9.7900 | 9.6900 | 9.7500 | -0.307% | 51,963 | +13.744% |
| 2026-06-16 | 9.8000 | 9.8310 | 9.7500 | 9.7800 | -0.912% | 59,092 | +13.395% |
| 2026-06-15 | 9.8300 | 9.9400 | 9.8300 | 9.8700 | -1.889% | 34,670 | +12.361% |
| 2026-06-12 | 9.9500 | 10.1300 | 9.9500 | 10.0600 | +1.177% | 17,874 | +10.239% |
| 2026-06-11 | 10.1500 | 10.1700 | 9.9430 | 9.9430 | -1.457% | 34,283 | +11.536% |
| 2026-06-10 | 10.0300 | 10.1898 | 10.0300 | 10.0900 | +1.001% | 37,433 | +9.911% |
| 2026-06-09 | 10.0500 | 10.0700 | 9.8800 | 9.9900 | -1.187% | 31,516 | +11.011% |
| 2026-06-08 | 10.1300 | 10.1700 | 10.0626 | 10.1100 | +0.667% | 37,097 | +9.693% |
| 2026-06-05 | 10.2700 | 10.3100 | 10.0430 | 10.0430 | -2.305% | 43,219 | +10.425% |
| 2026-06-04 | 10.2200 | 10.3100 | 10.1900 | 10.2800 | -0.194% | 19,929 | +7.879% |
| 2026-06-03 | 10.2400 | 10.3800 | 10.2300 | 10.3000 | +0.390% | 79,067 | +7.670% |
| 2026-06-02 | 10.1400 | 10.2700 | 10.1350 | 10.2600 | +1.584% | 76,091 | +8.090% |
| 2026-06-01 | 10.0100 | 10.1650 | 10.0100 | 10.1000 | +1.815% | 49,951 | +9.802% |
| 2026-05-29 | 10.0200 | 10.0400 | 9.9200 | 9.9200 | -1.879% | 33,293 | +11.794% |
| 2026-05-28 | 10.1000 | 10.1450 | 10.0300 | 10.1100 | +0.697% | 64,578 | +9.693% |
| 2026-05-27 | 10.0900 | 10.1700 | 10.0250 | 10.0400 | -1.761% | 65,528 | +10.458% |
| 2026-05-26 | 10.3700 | 10.4600 | 10.2200 | 10.2200 | -2.481% | 75,029 | +8.513% |
| 2026-05-22 | 10.3500 | 10.4800 | 10.3000 | 10.4800 | +1.452% | 28,164 | +5.821% |
| 2026-05-21 | 10.4800 | 10.5050 | 10.2900 | 10.3300 | -0.864% | 82,842 | +7.357% |
| 2026-05-20 | 10.6200 | 10.6500 | 10.4150 | 10.4200 | -1.419% | 83,262 | +6.430% |
| 2026-05-19 | 10.9100 | 10.9100 | 10.4300 | 10.5700 | +0.940% | 53,508 | +4.920% |
| 2026-05-18 | 10.3100 | 10.4998 | 10.2700 | 10.4716 | +1.175% | 27,499 | +5.905% |
| 2026-05-15 | 10.3500 | 10.3900 | 10.2800 | 10.3500 | +0.681% | 41,950 | +7.150% |
| 2026-05-14 | 10.1600 | 10.2800 | 10.1100 | 10.2800 | +1.201% | 69,582 | +7.879% |
| 2026-05-13 | 10.1800 | 10.1800 | 10.0450 | 10.1580 | -0.324% | 22,168 | +9.175% |
| 2026-05-12 | 10.2500 | 10.2500 | 10.1500 | 10.1910 | -0.088% | 22,552 | +8.822% |
| 2026-05-11 | 10.0100 | 10.2200 | 10.0100 | 10.2000 | +1.796% | 65,605 | +8.725% |
| 2026-05-08 | 10.0000 | 10.1000 | 10.0000 | 10.0200 | -0.398% | 50,637 | +10.679% |
| 2026-05-07 | 10.0400 | 10.0900 | 9.9400 | 10.0600 | -1.849% | 50,084 | +10.239% |
| 2026-05-06 | 10.3800 | 10.3800 | 10.2100 | 10.2495 | -3.534% | 314,656 | +8.200% |
| 2026-05-05 | 10.5800 | 10.6750 | 10.5700 | 10.6250 | -0.094% | 72,253 | +4.376% |
| 2026-05-04 | 10.4600 | 10.6400 | 10.4600 | 10.6350 | +1.448% | 94,438 | +4.278% |
| 2026-05-01 | 10.5500 | 10.5750 | 10.3900 | 10.4832 | -1.008% | 47,358 | +5.788% |
| 2026-04-30 | 10.3100 | 10.6300 | 10.3100 | 10.5900 | +1.729% | 70,997 | +4.721% |
| 2026-04-29 | 10.3700 | 10.4200 | 10.3401 | 10.4100 | +1.660% | 22,068 | +6.532% |
| 2026-04-28 | 10.0800 | 10.2900 | 10.0800 | 10.2400 | +0.908% | 48,493 | +8.301% |
| 2026-04-27 | 10.1500 | 10.2200 | 10.1200 | 10.1479 | +0.674% | 45,861 | +9.284% |
| 2026-04-24 | 10.0300 | 10.0800 | 9.9999 | 10.0800 | +0.453% | 17,950 | +10.020% |
| 2026-04-23 | 10.0200 | 10.0700 | 9.9700 | 10.0345 | +0.546% | 75,100 | +10.519% |
| 2026-04-22 | 9.9700 | 9.9900 | 9.9100 | 9.9800 | +1.526% | 54,922 | +11.122% |
| 2026-04-21 | 9.8200 | 9.8300 | 9.7350 | 9.8300 | +0.614% | 47,225 | +12.818% |
| 2026-04-20 | 9.7000 | 9.8500 | 9.7000 | 9.7700 | -0.102% | 60,868 | +13.511% |
| 2026-04-17 | 9.8800 | 9.8800 | 9.6301 | 9.7800 | -2.783% | 81,109 | +13.395% |
| 2026-04-16 | 9.9600 | 10.0800 | 9.9600 | 10.0600 | +1.616% | 70,665 | +10.239% |
| 2026-04-15 | 9.9300 | 9.9700 | 9.8650 | 9.9000 | -0.288% | 141,349 | +12.020% |
| 2026-04-14 | 9.9400 | 9.9500 | 9.8700 | 9.9286 | -1.080% | 59,789 | +11.698% |
| 2026-04-13 | 10.1300 | 10.1300 | 9.9401 | 10.0370 | -0.199% | 89,465 | +10.491% |
| 2026-04-10 | 10.0400 | 10.0700 | 9.9585 | 10.0570 | +0.169% | 34,235 | +10.271% |
| 2026-04-09 | 10.1900 | 10.3250 | 10.0101 | 10.0400 | -0.791% | 118,025 | +10.458% |
| 2026-04-08 | 10.0200 | 10.1600 | 9.9100 | 10.1200 | -1.938% | 152,511 | +9.585% |
| 2026-04-07 | 10.2700 | 10.4000 | 10.2700 | 10.3200 | +0.683% | 28,657 | +7.461% |
| 2026-04-06 | 10.2000 | 10.3100 | 10.1803 | 10.2500 | +0.589% | 31,583 | +8.195% |
| 2026-04-02 | 10.3000 | 10.3699 | 10.1655 | 10.1900 | -0.196% | 71,816 | +8.832% |
| 2026-04-01 | 10.4500 | 10.4500 | 10.1100 | 10.2100 | -2.109% | 60,122 | +8.619% |
| 2026-03-31 | 10.5500 | 10.6502 | 10.2400 | 10.4300 | -1.137% | 67,031 | +6.328% |
| 2026-03-30 | 10.9900 | 10.9900 | 10.5300 | 10.5500 | -1.586% | 117,041 | +5.118% |
| 2026-03-27 | 10.6800 | 10.9300 | 10.6800 | 10.7200 | +0.563% | 87,894 | +3.451% |
| 2026-03-26 | 10.6218 | 10.7500 | 10.5900 | 10.6600 | +0.188% | 78,410 | +4.034% |
| 2026-03-25 | 10.5700 | 10.7500 | 10.5700 | 10.6400 | 0.000% | 44,657 | +4.229% |
| 2026-03-24 | 10.5000 | 10.7700 | 10.5000 | 10.6400 | +1.527% | 73,145 | +4.229% |
| 2026-03-23 | 10.3700 | 10.5900 | 10.2800 | 10.4800 | +1.061% | 370,849 | +5.821% |
| 2026-03-20 | 10.5200 | 10.5980 | 10.3400 | 10.3700 | -1.613% | 55,691 | +6.943% |
| 2026-03-19 | 10.5100 | 10.6500 | 10.4000 | 10.5400 | +1.346% | 40,832 | +5.218% |
| 2026-03-18 | 10.3800 | 10.4710 | 10.3800 | 10.4000 | -0.288% | 38,814 | +6.635% |
| 2026-03-17 | 10.3800 | 10.5494 | 10.3800 | 10.4300 | +0.773% | 58,128 | +6.328% |
| 2026-03-16 | 10.2200 | 10.4200 | 10.2200 | 10.3500 | +0.107% | 37,767 | +7.150% |
| 2026-03-13 | 10.3200 | 10.4300 | 10.2600 | 10.3389 | +0.154% | 44,466 | +7.265% |
| 2026-03-12 | 10.3200 | 10.4500 | 10.2713 | 10.3230 | +0.224% | 65,656 | +7.430% |
| 2026-03-11 | 10.1200 | 10.3300 | 10.1200 | 10.2999 | +1.677% | 54,083 | +7.671% |
| 2026-03-10 | 10.1500 | 10.2850 | 10.1200 | 10.1300 | -0.491% | 35,337 | +9.477% |
| 2026-03-09 | 10.4200 | 10.4200 | 10.1500 | 10.1800 | -1.547% | 71,223 | +8.939% |
| 2026-03-06 | 10.4000 | 10.4000 | 10.2000 | 10.3400 | +0.291% | 40,559 | +7.253% |
| 2026-03-05 | 10.2300 | 10.3700 | 10.2100 | 10.3100 | -0.290% | 39,176 | +7.565% |
| 2026-03-04 | 10.2300 | 10.3550 | 10.1610 | 10.3400 | +0.780% | 42,823 | +7.253% |
| 2026-03-03 | 10.3800 | 10.3900 | 10.1375 | 10.2600 | -1.251% | 62,209 | +8.090% |
| 2026-03-02 | 10.3500 | 10.3999 | 10.2700 | 10.3900 | +2.163% | 58,287 | +6.737% |
| 2026-02-27 | 10.0000 | 10.2200 | 10.0000 | 10.1700 | +1.426% | 43,311 | +9.046% |
| 2026-02-26 | 9.8900 | 10.0300 | 9.7600 | 10.0270 | -0.129% | 182,484 | +10.601% |
| 2026-02-25 | 9.9800 | 10.0500 | 9.8750 | 10.0400 | +0.516% | 207,532 | +10.458% |
| 2026-02-24 | 9.9000 | 10.0200 | 9.8700 | 9.9885 | +0.387% | 51,609 | +11.028% |
| 2026-02-23 | 10.1300 | 10.4500 | 9.9100 | 9.9500 | -0.599% | 52,171 | +11.457% |
| 2026-02-20 | 9.9300 | 10.0350 | 9.9300 | 10.0100 | +0.573% | 51,020 | +10.789% |
| 2026-02-19 | 9.9700 | 10.0600 | 9.9156 | 9.9530 | +0.333% | 70,245 | +11.424% |
| 2026-02-18 | 9.9800 | 9.9800 | 9.9000 | 9.9200 | +0.405% | 18,324 | +11.794% |
| 2026-02-17 | 9.9200 | 9.9401 | 9.8200 | 9.8800 | -0.803% | 63,165 | +12.247% |
| 2026-02-13 | 9.7500 | 9.9840 | 9.7500 | 9.9600 | +1.840% | 46,473 | +11.345% |
| 2026-02-12 | 9.9300 | 9.9300 | 9.7400 | 9.7800 | -0.509% | 40,421 | +13.395% |
| 2026-02-11 | 9.7300 | 9.8700 | 9.7200 | 9.8300 | +1.132% | 80,819 | +12.818% |
| 2026-02-10 | 9.8500 | 9.8500 | 9.6300 | 9.7200 | +0.517% | 75,385 | +14.095% |
| 2026-02-09 | 9.6400 | 9.6800 | 9.5300 | 9.6700 | +0.729% | 28,185 | +14.685% |
| 2026-02-06 | 9.6230 | 9.6620 | 9.5800 | 9.6000 | +1.159% | 26,833 | +15.521% |
| 2026-02-05 | 9.5600 | 9.5600 | 9.4010 | 9.4900 | -0.105% | 85,322 | +16.860% |
| 2026-02-04 | 9.4700 | 9.5900 | 9.4400 | 9.5000 | 0.000% | 73,155 | +16.737% |
| 2026-02-03 | 9.4400 | 9.5100 | 9.3815 | 9.5000 | +2.151% | 48,871 | +16.737% |
| 2026-02-02 | 9.4400 | 9.4400 | 9.3000 | 9.3000 | -2.413% | 165,763 | +19.247% |
| 2026-01-30 | 9.4100 | 9.5300 | 9.2050 | 9.5300 | +0.137% | 34,330 | +16.369% |
| 2026-01-29 | 9.4500 | 9.5500 | 9.4500 | 9.5170 | +0.923% | 47,366 | +16.528% |
| 2026-01-28 | 9.2900 | 9.4400 | 9.2900 | 9.4300 | +0.856% | 144,493 | +17.603% |
| 2026-01-27 | 9.4400 | 9.4400 | 9.2900 | 9.3500 | +0.646% | 39,691 | +18.610% |
| 2026-01-26 | 9.2600 | 9.3500 | 9.2500 | 9.2900 | -0.230% | 187,768 | +19.376% |
| 2026-01-23 | 9.3600 | 9.3800 | 9.3100 | 9.3114 | +0.773% | 272,988 | +19.101% |
| 2026-01-22 | 9.3600 | 9.3600 | 9.2000 | 9.2400 | +0.435% | 138,000 | +20.022% |
| 2026-01-21 | 9.2200 | 9.3000 | 9.1850 | 9.2000 | +0.988% | 103,540 | +20.543% |
| 2026-01-20 | 9.2000 | 9.2000 | 9.0510 | 9.1100 | +0.110% | 355,797 | +21.734% |
| 2026-01-16 | 9.1000 | 9.1700 | 9.0800 | 9.1000 | -0.059% | 57,342 | +21.868% |
| 2026-01-15 | 9.0600 | 9.1894 | 9.0100 | 9.1054 | +0.390% | 61,195 | +21.796% |
| 2026-01-14 | 9.1200 | 9.1600 | 9.0500 | 9.0700 | +0.332% | 71,985 | +22.271% |
| 2026-01-13 | 8.9700 | 9.1294 | 8.9700 | 9.0400 | +1.006% | 57,868 | +22.677% |
| 2026-01-12 | 8.9100 | 9.0000 | 8.9100 | 8.9500 | +0.168% | 43,112 | +23.911% |
| 2026-01-09 | 9.0800 | 9.0800 | 8.9100 | 8.9350 | -0.056% | 202,941 | +24.119% |
| 2026-01-08 | 8.9000 | 8.9700 | 8.8400 | 8.9400 | +0.608% | 90,778 | +24.049% |
| 2026-01-07 | 8.9400 | 8.9700 | 8.8600 | 8.8860 | -0.715% | 50,596 | +24.803% |
| 2026-01-06 | 8.9500 | 8.9750 | 8.8600 | 8.9500 | -0.478% | 60,458 | +23.911% |
| 2026-01-05 | 9.1900 | 9.2100 | 8.8767 | 8.9930 | +0.145% | 112,276 | +23.318% |
| 2026-01-02 | 9.0800 | 9.1200 | 8.9400 | 8.9800 | -0.664% | 91,663 | +23.497% |
| 2025-12-31 | 9.0600 | 9.1600 | 8.9750 | 9.0400 | -0.884% | 862,781 | +22.677% |
| 2025-12-30 | 9.1400 | 9.1880 | 9.1100 | 9.1206 | +0.447% | 19,539 | +21.593% |
| 2025-12-29 | 9.1000 | 9.1200 | 9.0401 | 9.0800 | +0.889% | 28,882 | +22.137% |
| 2025-12-26 | 9.0000 | 9.1000 | 9.0000 | 9.0000 | -0.990% | 27,122 | +23.222% |
| 2025-12-24 | 9.0600 | 9.0900 | 9.0000 | 9.0900 | -0.220% | 70,417 | +22.002% |
| 2025-12-23 | 9.0000 | 9.1100 | 9.0000 | 9.1100 | +1.561% | 72,766 | +21.734% |
| 2025-12-22 | 8.9800 | 9.0100 | 8.9500 | 8.9700 | +0.019% | 179,947 | +23.634% |
| 2025-12-19 | 9.0000 | 9.0000 | 8.9200 | 8.9683 | +0.429% | 46,993 | +23.658% |
| 2025-12-18 | 9.0900 | 9.1000 | 8.9200 | 8.9300 | -0.667% | 55,139 | +24.188% |
| 2025-12-17 | 9.0700 | 9.0700 | 8.9200 | 8.9900 | 0.000% | 44,806 | +23.359% |
| 2025-12-16 | 9.0200 | 9.0500 | 8.9350 | 8.9900 | -0.991% | 179,376 | +23.359% |
| 2025-12-15 | 9.1000 | 9.1099 | 9.0300 | 9.0800 | -0.656% | 53,755 | +22.137% |
| 2025-12-12 | 9.2000 | 9.2600 | 9.1150 | 9.1400 | -1.296% | 167,384 | +21.335% |
| 2025-12-11 | 9.1500 | 9.3000 | 9.1500 | 9.2600 | +0.216% | 57,327 | +19.762% |
| 2025-12-10 | 9.3083 | 9.4499 | 9.0701 | 9.2400 | -1.071% | 75,176 | +20.022% |
| 2025-12-09 | 9.3100 | 9.3900 | 9.2900 | 9.3400 | +0.647% | 42,407 | +18.737% |
| 2025-12-08 | 9.4190 | 9.4190 | 9.2700 | 9.2800 | -1.466% | 130,068 | +19.504% |
| 2025-12-05 | 9.5000 | 9.5300 | 9.4000 | 9.4181 | -0.126% | 64,620 | +17.752% |
| 2025-12-04 | 9.3400 | 9.4597 | 9.3400 | 9.4300 | +0.640% | 14,487 | +17.603% |
| 2025-12-03 | 9.2900 | 9.4200 | 9.2850 | 9.3700 | +1.079% | 28,074 | +18.356% |
| 2025-12-02 | 9.3400 | 9.3600 | 9.2493 | 9.2700 | -1.426% | 26,622 | +19.633% |
| 2025-12-01 | 9.3200 | 9.4300 | 9.3200 | 9.4041 | +0.150% | 67,858 | +17.927% |
| 2025-11-28 | 9.2900 | 9.4000 | 9.2900 | 9.3900 | +1.811% | 13,482 | +18.104% |
| 2025-11-26 | 9.1500 | 9.3100 | 9.1500 | 9.2230 | +1.129% | 59,432 | +20.243% |
| 2025-11-25 | 9.0900 | 9.1500 | 9.0900 | 9.1200 | -0.870% | 55,722 | +21.601% |
| 2025-11-24 | 9.1700 | 9.2000 | 9.0300 | 9.2000 | +1.099% | 68,109 | +20.543% |
| 2025-11-21 | 9.1400 | 9.1529 | 9.0200 | 9.1000 | +0.220% | 54,839 | +21.868% |
| 2025-11-20 | 9.2200 | 9.3699 | 9.0800 | 9.0800 | -1.625% | 39,241 | +22.137% |
| 2025-11-19 | 9.2200 | 9.2499 | 9.1503 | 9.2300 | +0.326% | 41,344 | +20.152% |
| 2025-11-18 | 9.1300 | 9.2600 | 9.1200 | 9.2000 | -0.109% | 41,978 | +20.543% |
| 2025-11-17 | 9.3000 | 9.3000 | 9.1500 | 9.2100 | -0.432% | 34,398 | +20.413% |
| 2025-11-14 | 9.1500 | 9.3000 | 9.1100 | 9.2500 | +1.093% | 66,292 | +19.892% |
| 2025-11-13 | 9.2000 | 9.2400 | 9.1500 | 9.1500 | -1.294% | 58,497 | +21.202% |
| 2025-11-12 | 9.2400 | 9.3000 | 9.2300 | 9.2700 | +0.108% | 191,782 | +19.633% |
| 2025-11-11 | 9.2500 | 9.3200 | 9.2300 | 9.2600 | +0.543% | 81,223 | +19.762% |
| 2025-11-10 | 9.2300 | 9.2500 | 9.1460 | 9.2100 | +0.491% | 55,272 | +20.413% |
| 2025-11-07 | 8.9700 | 9.1840 | 8.9700 | 9.1650 | +1.047% | 74,482 | +21.004% |
| 2025-11-06 | 9.0300 | 9.1125 | 9.0300 | 9.0700 | +0.221% | 74,859 | +22.271% |
| 2025-11-05 | 8.9300 | 9.1200 | 8.9300 | 9.0500 | +0.836% | 67,818 | +22.541% |
| 2025-11-04 | 8.8900 | 9.0297 | 8.8700 | 8.9750 | -1.047% | 102,932 | +23.565% |
| 2025-11-03 | 8.9400 | 9.0700 | 8.9200 | 9.0700 | +1.910% | 47,031 | +22.271% |
| 2025-10-31 | 8.9700 | 8.9700 | 8.8800 | 8.9000 | +0.338% | 61,638 | +24.607% |
| 2025-10-30 | 8.8400 | 8.9800 | 8.8400 | 8.8700 | -0.337% | 117,437 | +25.028% |
| 2025-10-29 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | -0.559% | 163,323 | +24.607% |
| 2025-10-28 | 8.9700 | 9.0100 | 8.9200 | 8.9500 | -0.145% | 82,034 | +23.911% |
| 2025-10-27 | 8.9900 | 9.0100 | 8.9300 | 8.9630 | +0.006% | 135,800 | +23.731% |
| 2025-10-24 | 9.0100 | 9.0550 | 8.9500 | 8.9625 | -0.228% | 43,839 | +23.738% |
| 2025-10-23 | 9.0700 | 9.0700 | 8.9460 | 8.9830 | -0.030% | 94,186 | +23.455% |
| 2025-10-22 | 8.9600 | 8.9858 | 8.8500 | 8.9857 | +0.498% | 46,665 | +23.418% |
| 2025-10-21 | 9.0800 | 9.0800 | 8.9201 | 8.9412 | -0.874% | 96,727 | +24.033% |
| 2025-10-20 | 9.1000 | 9.1000 | 8.9500 | 9.0200 | +1.542% | 34,431 | +22.949% |
| 2025-10-17 | 8.8900 | 8.9400 | 8.8519 | 8.8830 | +0.034% | 79,058 | +24.845% |
| 2025-10-16 | 9.0300 | 9.0400 | 8.8600 | 8.8800 | -1.476% | 42,098 | +24.887% |
| 2025-10-15 | 9.0464 | 9.1000 | 8.9800 | 9.0130 | +0.806% | 72,185 | +23.044% |
| 2025-10-14 | 8.9200 | 9.0100 | 8.8101 | 8.9409 | -0.304% | 57,016 | +24.037% |
| 2025-10-13 | 8.9300 | 9.0394 | 8.9300 | 8.9682 | +1.336% | 18,745 | +23.659% |
| 2025-10-10 | 9.1600 | 9.1600 | 8.8400 | 8.8500 | -1.993% | 55,804 | +25.311% |
| 2025-10-09 | 9.1500 | 9.2500 | 9.0100 | 9.0300 | -1.419% | 44,019 | +22.813% |
| 2025-10-08 | 9.2000 | 9.2400 | 9.1600 | 9.1600 | -0.218% | 42,996 | +21.070% |
| 2025-10-07 | 9.1200 | 9.1800 | 9.1100 | 9.1800 | +0.328% | 58,786 | +20.806% |
| 2025-10-06 | 9.2100 | 9.3000 | 9.1400 | 9.1500 | -0.543% | 52,719 | +21.202% |
| 2025-10-03 | 9.1000 | 9.2600 | 9.0911 | 9.2000 | +0.546% | 68,146 | +20.543% |
| 2025-10-02 | 9.2700 | 9.2700 | 9.1001 | 9.1500 | -0.327% | 100,498 | +21.202% |
| 2025-10-01 | 9.0700 | 9.2300 | 9.0200 | 9.1800 | +1.213% | 102,921 | +20.806% |
| 2025-09-30 | 9.0500 | 9.1400 | 9.0500 | 9.0700 | -0.439% | 52,242 | +22.271% |
| 2025-09-29 | 9.2400 | 9.2400 | 9.0500 | 9.1100 | -1.514% | 96,170 | +21.734% |
| 2025-09-26 | 9.2400 | 9.3000 | 9.2100 | 9.2500 | +1.314% | 81,102 | +19.892% |
| 2025-09-25 | 9.0500 | 9.1800 | 9.0401 | 9.1300 | -1.616% | 46,520 | +21.468% |
| 2025-09-24 | 9.2200 | 9.3300 | 9.1750 | 9.2800 | +1.585% | 54,428 | +19.504% |
| 2025-09-23 | 9.1100 | 9.2000 | 9.0650 | 9.1352 | +1.502% | 73,061 | +21.399% |
| 2025-09-22 | 9.0500 | 9.0900 | 8.9200 | 9.0000 | -0.353% | 60,529 | +23.222% |
| 2025-09-19 | 8.9600 | 9.0500 | 8.9400 | 9.0319 | -0.886% | 52,033 | +22.787% |
| 2025-09-18 | 9.0300 | 9.1900 | 9.0200 | 9.1126 | +0.249% | 72,125 | +21.700% |
| 2025-09-17 | 9.0900 | 9.2000 | 9.0750 | 9.0900 | -0.438% | 55,079 | +22.002% |
| 2025-09-16 | 8.9900 | 9.1300 | 8.9900 | 9.1300 | +0.773% | 121,917 | +21.468% |
| 2025-09-15 | 9.0900 | 9.2000 | 9.0600 | 9.0600 | -0.110% | 64,755 | +22.406% |
| 2025-09-12 | 9.1200 | 9.1789 | 9.0400 | 9.0700 | -0.494% | 62,989 | +22.271% |
| 2025-09-11 | 9.1400 | 9.1400 | 8.9800 | 9.1150 | +0.496% | 207,035 | +21.668% |
| 2025-09-10 | 8.9500 | 9.1500 | 8.9500 | 9.0700 | +1.392% | 35,404 | +22.271% |
| 2025-09-09 | 9.0000 | 9.0604 | 8.9100 | 8.9455 | -0.162% | 89,292 | +23.973% |
| 2025-09-08 | 8.9500 | 8.9800 | 8.9000 | 8.9600 | -0.775% | 58,361 | +23.772% |
| 2025-09-05 | 9.1400 | 9.1400 | 8.8901 | 9.0300 | -0.136% | 77,592 | +22.813% |
| 2025-09-04 | 8.9600 | 9.0600 | 8.9500 | 9.0423 | +0.136% | 318,884 | +22.646% |
| 2025-09-03 | 9.1300 | 9.2000 | 9.0100 | 9.0300 | -0.878% | 190,587 | +22.813% |
| 2025-09-02 | 9.1000 | 9.1200 | 8.9947 | 9.1100 | +0.110% | 105,368 | +21.734% |
| 2025-08-29 | 9.0300 | 9.1200 | 8.9600 | 9.1000 | +0.262% | 158,452 | +21.868% |
| 2025-08-28 | 9.0200 | 9.1740 | 8.9500 | 9.0762 | -0.042% | 87,219 | +22.188% |
| 2025-08-27 | 8.9500 | 9.1399 | 8.9500 | 9.0800 | +0.576% | 117,292 | +22.137% |
| 2025-08-26 | 8.9900 | 9.0400 | 8.9567 | 9.0280 | +0.423% | 85,596 | +22.840% |
| 2025-08-25 | 9.0500 | 9.1000 | 8.8700 | 8.9900 | -0.307% | 57,158 | +23.359% |
| 2025-08-22 | 8.9200 | 9.0500 | 8.9200 | 9.0177 | +0.869% | 111,499 | +22.980% |
| 2025-08-21 | 8.8800 | 9.0000 | 8.8800 | 8.9400 | +0.112% | 105,977 | +24.049% |
| 2025-08-20 | 8.8200 | 8.9300 | 8.8200 | 8.9300 | +1.018% | 60,487 | +24.188% |
| 2025-08-19 | 8.8700 | 8.8775 | 8.8100 | 8.8400 | -0.226% | 33,075 | +25.452% |
| 2025-08-18 | 8.8700 | 8.9200 | 8.5600 | 8.8600 | -0.617% | 39,226 | +25.169% |
| 2025-08-15 | 8.9500 | 9.0000 | 8.8900 | 8.9150 | -0.724% | 60,147 | +24.397% |
| 2025-08-14 | 8.9600 | 8.9800 | 8.9000 | 8.9800 | +0.208% | 64,168 | +23.497% |
| 2025-08-13 | 8.9300 | 8.9900 | 8.8900 | 8.9614 | +1.603% | 106,115 | +23.753% |
| 2025-08-12 | 8.9500 | 8.9600 | 8.7700 | 8.8200 | -0.676% | 76,439 | +25.737% |
| 2025-08-11 | 9.0000 | 9.0000 | 8.8800 | 8.8800 | -1.224% | 43,617 | +24.887% |
| 2025-08-08 | 9.0000 | 9.0394 | 8.9401 | 8.9900 | +0.110% | 52,537 | +23.359% |
| 2025-08-07 | 9.0600 | 9.0600 | 8.9801 | 8.9801 | -0.553% | 41,886 | +23.495% |
| 2025-08-06 | 9.0100 | 9.1092 | 8.9800 | 9.0300 | +0.222% | 36,484 | +22.813% |
| 2025-08-05 | 9.0900 | 9.0900 | 8.9700 | 9.0100 | -1.314% | 64,417 | +23.085% |
| 2025-08-04 | 9.1325 | 9.1600 | 9.0900 | 9.1300 | +1.107% | 57,519 | +21.468% |
| 2025-08-01 | 9.1700 | 9.1800 | 9.0100 | 9.0300 | -1.527% | 275,608 | +22.813% |
| 2025-07-31 | 9.1800 | 9.2300 | 9.1600 | 9.1700 | +0.438% | 21,530 | +20.938% |
| 2025-07-30 | 9.1000 | 9.1797 | 9.1000 | 9.1300 | -0.038% | 42,259 | +21.468% |
| 2025-07-29 | 9.1000 | 9.1800 | 9.0683 | 9.1335 | +0.923% | 60,046 | +21.421% |
| 2025-07-28 | 9.0400 | 9.0900 | 8.9800 | 9.0500 | +0.111% | 86,979 | +22.541% |
| 2025-07-25 | 9.0400 | 9.0900 | 8.9800 | 9.0400 | +0.333% | 45,909 | +22.677% |
| 2025-07-24 | 8.9200 | 9.1099 | 8.9200 | 9.0100 | +0.783% | 74,572 | +23.085% |
| 2025-07-23 | 8.9306 | 9.0200 | 8.9200 | 8.9400 | +0.562% | 207,791 | +24.049% |
| 2025-07-22 | 8.8800 | 8.9700 | 8.8800 | 8.8900 | -0.224% | 171,693 | +24.747% |
| 2025-07-21 | 9.2200 | 9.2200 | 8.8600 | 8.9100 | -2.303% | 76,434 | +24.467% |
| 2025-07-18 | 9.1500 | 9.1994 | 9.0600 | 9.1200 | +1.110% | 53,986 | +21.601% |
| 2025-07-17 | 9.0500 | 9.0500 | 8.9800 | 9.0199 | -0.001% | 327,971 | +22.950% |
| 2025-07-16 | 9.1700 | 9.1700 | 8.9800 | 9.0200 | -0.328% | 32,125 | +22.949% |
| 2025-07-15 | 9.2000 | 9.2000 | 9.0100 | 9.0497 | -1.078% | 64,187 | +22.545% |
| 2025-07-14 | 9.0100 | 9.1500 | 9.0100 | 9.1483 | +0.752% | 41,225 | +21.225% |
| 2025-07-11 | 9.0000 | 9.1000 | 9.0000 | 9.0800 | +0.427% | 16,579 | +22.137% |
| 2025-07-10 | 9.0800 | 9.0800 | 8.9600 | 9.0414 | +0.107% | 93,294 | +22.658% |
| 2025-07-09 | 9.0100 | 9.0846 | 8.9905 | 9.0317 | -0.037% | 63,562 | +22.790% |
| 2025-07-08 | 9.0000 | 9.0500 | 8.9713 | 9.0350 | +0.389% | 20,620 | +22.745% |
| 2025-07-07 | 9.0000 | 9.0800 | 8.9635 | 9.0000 | -0.480% | 48,583 | +23.222% |
| 2025-07-03 | 9.1000 | 9.1000 | 9.0400 | 9.0434 | -0.130% | 29,388 | +22.631% |
| 2025-07-02 | 9.0200 | 9.0995 | 8.9601 | 9.0552 | +0.950% | 39,377 | +22.471% |
| 2025-07-01 | 9.1500 | 9.1500 | 8.9600 | 8.9700 | -2.226% | 82,893 | +23.634% |
| 2025-06-30 | 9.2100 | 9.2400 | 9.1000 | 9.1742 | +0.046% | 111,657 | +20.882% |
| 2025-06-27 | 9.1200 | 9.1899 | 9.1000 | 9.1700 | +0.219% | 71,687 | +20.938% |
| 2025-06-26 | 9.1500 | 9.2200 | 9.0704 | 9.1500 | +0.494% | 84,339 | +21.202% |
| 2025-06-25 | 9.0000 | 9.1500 | 9.0000 | 9.1050 | -0.274% | 53,469 | +21.801% |
| 2025-06-24 | 9.0100 | 9.2000 | 9.0100 | 9.1300 | +0.193% | 130,661 | +21.468% |
| 2025-06-23 | 9.4000 | 9.4000 | 9.0400 | 9.1124 | -0.302% | 86,382 | +21.702% |
| 2025-06-20 | 9.0700 | 9.1500 | 9.0700 | 9.1400 | -0.273% | 67,505 | +21.335% |
| 2025-06-18 | 9.0500 | 9.2200 | 9.0500 | 9.1650 | +0.936% | 42,928 | +21.004% |
| 2025-06-17 | 9.0500 | 9.2100 | 9.0500 | 9.0800 | -0.329% | 41,889 | +22.137% |
| 2025-06-16 | 9.5000 | 9.5000 | 9.1000 | 9.1100 | 0.000% | 23,576 | +21.734% |