TSMY
YieldMax TSM Option Income Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
16.03USD+1.939%(+0.31)10,360
15.63Bid16.71Ask1.08SpreadPre-marketOct 2, 2026 9:25:30 AM EDT
15.90USD+1.081%(+0.17)
TSMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.90 | 16.07 | 15.82 | 16.07 | +1.967% | 231,280 | 0.000% |
| 2026-10-01 | 15.79 | 15.79 | 15.61 | 15.76 | -0.316% | 60,882 | +1.967% |
| 2026-09-30 | 15.83 | 15.88 | 15.75 | 15.81 | -0.126% | 81,588 | +1.645% |
| 2026-09-29 | 15.73 | 15.84 | 15.52 | 15.83 | +1.150% | 132,303 | +1.516% |
| 2026-09-28 | 15.54 | 15.67 | 15.38 | 15.65 | +0.708% | 157,634 | +2.684% |
| 2026-09-25 | 15.65 | 15.69 | 15.52 | 15.54 | -0.257% | 71,386 | +3.411% |
| 2026-09-24 | 15.49 | 15.65 | 15.35 | 15.58 | -0.447% | 47,305 | +3.145% |
| 2026-09-23 | 15.70 | 15.71 | 15.50 | 15.65 | -0.318% | 64,986 | +2.684% |
| 2026-09-22 | 15.43 | 15.75 | 15.41 | 15.70 | +1.095% | 221,805 | +2.357% |
| 2026-09-21 | 15.35 | 15.58 | 15.33 | 15.53 | +1.903% | 141,592 | +3.477% |
| 2026-09-18 | 15.20 | 15.27 | 15.10 | 15.24 | +0.860% | 75,120 | +5.446% |
| 2026-09-17 | 14.83 | 15.15 | 14.83 | 15.11 | +2.233% | 168,893 | +6.353% |
| 2026-09-16 | 14.71 | 14.87 | 14.67 | 14.78 | +0.476% | 127,914 | +8.728% |
| 2026-09-15 | 15.01 | 15.01 | 14.63 | 14.71 | -1.009% | 112,000 | +9.245% |
| 2026-09-14 | 14.83 | 14.98 | 14.79 | 14.86 | -2.365% | 159,070 | +8.143% |
| 2026-09-11 | 15.34 | 15.34 | 15.17 | 15.22 | +0.132% | 78,942 | +5.585% |
| 2026-09-10 | 15.22 | 15.26 | 15.05 | 15.20 | -1.491% | 85,095 | +5.724% |
| 2026-09-09 | 15.50 | 15.61 | 15.38 | 15.43 | -1.153% | 146,697 | +4.148% |
| 2026-09-08 | 15.50 | 15.73 | 15.42 | 15.61 | +2.495% | 224,926 | +2.947% |
| 2026-09-04 | 15.05 | 15.28 | 15.03 | 15.23 | +1.601% | 194,539 | +5.515% |
| 2026-09-03 | 14.78 | 14.99 | 14.67 | 14.99 | 0.000% | 197,119 | +7.205% |
| 2026-09-02 | 14.90 | 15.00 | 14.85 | 14.99 | +0.201% | 150,939 | +7.205% |
| 2026-09-01 | 15.14 | 15.14 | 14.86 | 14.96 | -0.067% | 138,188 | +7.420% |
| 2026-08-31 | 14.95 | 15.20 | 14.92 | 14.97 | -0.200% | 194,748 | +7.348% |
| 2026-08-28 | 15.25 | 15.33 | 15.00 | 15.00 | -1.639% | 124,010 | +7.133% |
| 2026-08-27 | 15.16 | 15.34 | 15.12 | 15.25 | +0.860% | 125,635 | +5.377% |
| 2026-08-26 | 15.18 | 15.20 | 15.07 | 15.12 | -0.395% | 97,344 | +6.283% |
| 2026-08-25 | 15.16 | 15.18 | 15.07 | 15.18 | +1.538% | 121,268 | +5.863% |
| 2026-08-24 | 15.10 | 15.10 | 14.76 | 14.95 | -1.385% | 287,219 | +7.492% |
| 2026-08-21 | 15.33 | 15.34 | 15.13 | 15.16 | +0.198% | 109,527 | +6.003% |
| 2026-08-20 | 14.91 | 15.14 | 14.88 | 15.13 | +0.199% | 90,813 | +6.213% |
| 2026-08-19 | 15.20 | 15.29 | 14.98 | 15.10 | -0.527% | 121,884 | +6.424% |
| 2026-08-18 | 15.35 | 15.37 | 15.10 | 15.18 | -3.065% | 186,335 | +5.863% |
| 2026-08-17 | 15.66 | 15.85 | 15.57 | 15.66 | +0.064% | 110,735 | +2.618% |
| 2026-08-14 | 15.72 | 15.72 | 15.50 | 15.65 | +0.064% | 111,213 | +2.684% |
| 2026-08-13 | 15.67 | 15.72 | 15.56 | 15.64 | -0.255% | 88,741 | +2.749% |
| 2026-08-12 | 15.81 | 15.81 | 15.65 | 15.68 | +1.031% | 106,219 | +2.487% |
| 2026-08-11 | 15.64 | 15.64 | 15.42 | 15.52 | +0.845% | 75,438 | +3.544% |
| 2026-08-10 | 15.42 | 15.58 | 15.33 | 15.39 | -0.195% | 115,385 | +4.418% |
| 2026-08-07 | 15.42 | 15.52 | 15.22 | 15.42 | +0.587% | 81,936 | +4.215% |
| 2026-08-06 | 15.00 | 15.50 | 14.99 | 15.33 | -0.130% | 75,970 | +4.827% |
| 2026-08-05 | 15.52 | 15.79 | 15.35 | 15.35 | -1.095% | 78,899 | +4.691% |
| 2026-08-04 | 15.48 | 15.59 | 15.32 | 15.52 | +2.105% | 103,863 | +3.544% |
| 2026-08-03 | 15.03 | 15.20 | 14.91 | 15.20 | +0.198% | 85,603 | +5.724% |
| 2026-07-31 | 15.50 | 15.50 | 14.87 | 15.17 | +0.664% | 159,456 | +5.933% |
| 2026-07-30 | 14.63 | 15.13 | 14.62 | 15.07 | +5.829% | 134,632 | +6.636% |
| 2026-07-29 | 14.70 | 14.74 | 14.18 | 14.24 | -3.654% | 175,098 | +12.851% |
| 2026-07-28 | 14.58 | 14.95 | 14.45 | 14.78 | -1.467% | 187,586 | +8.728% |
| 2026-07-27 | 15.30 | 15.33 | 14.71 | 15.00 | -1.639% | 160,501 | +7.133% |
| 2026-07-24 | 15.50 | 15.50 | 15.11 | 15.25 | -1.866% | 136,977 | +5.377% |
| 2026-07-23 | 15.55 | 15.60 | 15.38 | 15.54 | -1.646% | 111,034 | +3.411% |
| 2026-07-22 | 15.69 | 15.87 | 15.62 | 15.80 | -0.126% | 91,799 | +1.709% |
| 2026-07-21 | 15.75 | 15.91 | 15.55 | 15.82 | +3.942% | 104,918 | +1.580% |
| 2026-07-20 | 15.22 | 15.43 | 15.10 | 15.22 | +1.130% | 156,861 | +5.585% |
| 2026-07-17 | 14.94 | 15.25 | 14.35 | 15.05 | -2.903% | 282,524 | +6.777% |
| 2026-07-16 | 15.35 | 15.65 | 15.18 | 15.50 | -2.699% | 284,261 | +3.677% |
| 2026-07-15 | 16.18 | 16.18 | 15.61 | 15.93 | -0.500% | 291,992 | +0.879% |
| 2026-07-14 | 16.18 | 16.18 | 15.88 | 16.01 | +0.439% | 214,846 | +0.375% |
| 2026-07-13 | 16.27 | 16.45 | 15.94 | 15.94 | -2.864% | 477,262 | +0.816% |
| 2026-07-10 | 16.56 | 16.56 | 16.16 | 16.41 | +0.122% | 164,170 | -2.072% |
| 2026-07-09 | 16.72 | 16.72 | 16.39 | 16.39 | -1.206% | 142,517 | -1.952% |
| 2026-07-08 | 16.36 | 16.66 | 16.25 | 16.59 | +0.851% | 184,482 | -3.134% |
| 2026-07-07 | 16.70 | 16.70 | 16.28 | 16.45 | -3.689% | 333,175 | -2.310% |
| 2026-07-06 | 16.90 | 17.34 | 16.87 | 17.08 | +3.956% | 166,526 | -5.913% |
| 2026-07-02 | 17.01 | 17.18 | 16.35 | 16.43 | -2.953% | 220,731 | -2.191% |
| 2026-07-01 | 17.69 | 17.69 | 16.88 | 16.93 | -5.840% | 210,783 | -5.080% |
| 2026-06-30 | 17.25 | 17.99 | 17.14 | 17.98 | +4.232% | 163,560 | -10.623% |
| 2026-06-29 | 16.75 | 17.25 | 16.50 | 17.25 | +4.230% | 163,891 | -6.841% |
| 2026-06-26 | 16.32 | 16.63 | 16.03 | 16.55 | -1.017% | 206,027 | -2.900% |
| 2026-06-25 | 17.20 | 17.20 | 16.52 | 16.72 | -1.647% | 123,981 | -3.888% |
| 2026-06-24 | 16.84 | 17.02 | 16.68 | 17.00 | +1.493% | 146,263 | -5.471% |
| 2026-06-23 | 16.85 | 17.13 | 16.75 | 16.75 | -5.899% | 244,800 | -4.060% |
| 2026-06-22 | 18.02 | 18.02 | 17.69 | 17.80 | +0.907% | 194,157 | -9.719% |
| 2026-06-18 | 16.93 | 17.65 | 16.93 | 17.64 | +5.313% | 488,655 | -8.900% |
| 2026-06-17 | 16.98 | 17.10 | 16.75 | 16.75 | +0.480% | 118,137 | -4.060% |
| 2026-06-16 | 16.90 | 17.07 | 16.58 | 16.67 | -1.941% | 70,054 | -3.599% |
| 2026-06-15 | 17.13 | 17.14 | 16.80 | 17.00 | +2.410% | 486,494 | -5.471% |
| 2026-06-12 | 16.50 | 16.66 | 16.32 | 16.60 | +0.973% | 79,420 | -3.193% |
| 2026-06-11 | 16.15 | 16.48 | 16.05 | 16.44 | +1.985% | 121,889 | -2.251% |
| 2026-06-10 | 16.25 | 16.70 | 16.05 | 16.12 | -3.531% | 193,956 | -0.310% |
| 2026-06-09 | 16.77 | 17.15 | 15.96 | 16.71 | -0.298% | 162,183 | -3.830% |
| 2026-06-08 | 16.53 | 16.96 | 16.53 | 16.76 | +2.633% | 183,995 | -4.117% |
| 2026-06-05 | 16.92 | 17.00 | 16.21 | 16.33 | -5.987% | 275,840 | -1.592% |
| 2026-06-04 | 16.98 | 17.44 | 16.88 | 17.37 | +0.347% | 82,922 | -7.484% |
| 2026-06-03 | 17.78 | 17.78 | 17.22 | 17.31 | -1.368% | 169,278 | -7.163% |
| 2026-06-02 | 17.31 | 17.65 | 17.29 | 17.55 | +1.562% | 122,575 | -8.433% |
| 2026-06-01 | 16.73 | 17.67 | 16.73 | 17.28 | +3.473% | 236,047 | -7.002% |
| 2026-05-29 | 16.99 | 17.02 | 16.62 | 16.70 | -1.125% | 146,789 | -3.772% |
| 2026-05-28 | 16.81 | 16.97 | 16.56 | 16.89 | -0.589% | 111,780 | -4.855% |
| 2026-05-27 | 17.00 | 17.19 | 16.73 | 16.99 | +2.349% | 171,561 | -5.415% |
| 2026-05-26 | 16.55 | 16.73 | 16.54 | 16.60 | +1.653% | 156,251 | -3.193% |
| 2026-05-22 | 16.50 | 16.55 | 16.33 | 16.33 | -0.729% | 119,080 | -1.592% |
| 2026-05-21 | 16.28 | 16.55 | 16.23 | 16.45 | +0.061% | 117,355 | -2.310% |
| 2026-05-20 | 16.21 | 16.45 | 16.20 | 16.44 | +2.622% | 109,751 | -2.251% |
| 2026-05-19 | 16.05 | 16.26 | 15.81 | 16.02 | -0.620% | 111,994 | +0.312% |
| 2026-05-18 | 16.50 | 16.54 | 16.03 | 16.12 | -2.421% | 207,448 | -0.310% |
| 2026-05-15 | 16.60 | 16.66 | 16.32 | 16.52 | -2.138% | 126,998 | -2.724% |
| 2026-05-14 | 16.40 | 17.06 | 16.40 | 16.88 | +2.433% | 116,349 | -4.804% |
| 2026-05-13 | 16.45 | 16.65 | 16.17 | 16.48 | +0.549% | 144,291 | -2.488% |
| 2026-05-12 | 16.46 | 16.53 | 15.90 | 16.39 | -1.146% | 289,644 | -1.952% |
| 2026-05-11 | 16.65 | 16.70 | 16.41 | 16.58 | -1.251% | 261,543 | -3.076% |
| 2026-05-08 | 16.95 | 17.01 | 16.51 | 16.79 | -0.944% | 138,093 | -4.288% |
| 2026-05-07 | 17.15 | 17.15 | 16.71 | 16.95 | -2.305% | 154,423 | -5.192% |
| 2026-05-06 | 16.79 | 17.35 | 16.67 | 17.35 | +5.024% | 170,312 | -7.378% |
| 2026-05-05 | 16.93 | 16.93 | 16.44 | 16.52 | -1.432% | 217,688 | -2.724% |
| 2026-05-04 | 16.88 | 16.93 | 16.53 | 16.76 | +0.842% | 148,179 | -4.117% |
| 2026-05-01 | 16.57 | 16.76 | 16.43 | 16.62 | +0.302% | 156,186 | -3.309% |
| 2026-04-30 | 16.67 | 16.67 | 16.21 | 16.57 | -1.193% | 105,593 | -3.018% |
| 2026-04-29 | 16.80 | 16.80 | 16.55 | 16.77 | +0.419% | 104,700 | -4.174% |
| 2026-04-28 | 16.78 | 16.85 | 16.41 | 16.70 | -2.624% | 121,971 | -3.772% |
| 2026-04-27 | 17.32 | 17.53 | 17.00 | 17.15 | +0.528% | 127,918 | -6.297% |
| 2026-04-24 | 16.76 | 17.29 | 16.70 | 17.06 | +4.470% | 188,520 | -5.803% |
| 2026-04-23 | 16.40 | 16.49 | 16.07 | 16.33 | -2.098% | 87,141 | -1.592% |
| 2026-04-22 | 16.17 | 16.68 | 16.11 | 16.68 | +4.774% | 132,945 | -3.657% |
| 2026-04-21 | 16.09 | 16.11 | 15.92 | 15.92 | -0.063% | 250,198 | +0.942% |
| 2026-04-20 | 16.05 | 16.08 | 15.86 | 15.93 | -1.056% | 107,743 | +0.879% |
| 2026-04-17 | 16.23 | 16.26 | 15.92 | 16.10 | +1.194% | 120,812 | -0.186% |
| 2026-04-16 | 16.07 | 16.23 | 15.71 | 15.91 | -3.047% | 207,164 | +1.006% |
| 2026-04-15 | 16.69 | 16.69 | 16.30 | 16.41 | -0.906% | 96,047 | -2.072% |
| 2026-04-14 | 16.46 | 16.60 | 16.31 | 16.56 | +2.033% | 93,317 | -2.959% |
| 2026-04-13 | 16.26 | 16.26 | 16.05 | 16.23 | +0.062% | 103,650 | -0.986% |
| 2026-04-10 | 16.30 | 16.46 | 16.16 | 16.22 | +1.185% | 139,754 | -0.925% |
| 2026-04-09 | 16.01 | 16.11 | 15.83 | 16.03 | -0.311% | 60,069 | +0.250% |
| 2026-04-08 | 16.23 | 16.40 | 15.90 | 16.08 | +4.416% | 172,605 | -0.062% |
| 2026-04-07 | 15.25 | 15.40 | 15.04 | 15.40 | +0.654% | 89,411 | +4.351% |
| 2026-04-06 | 15.25 | 15.36 | 15.16 | 15.30 | +0.857% | 83,287 | +5.033% |
| 2026-04-02 | 14.80 | 15.24 | 14.75 | 15.17 | -1.365% | 82,141 | +5.933% |
| 2026-04-01 | 15.45 | 15.62 | 15.32 | 15.38 | +0.720% | 102,006 | +4.486% |
| 2026-03-31 | 14.54 | 15.27 | 14.54 | 15.27 | +6.411% | 95,921 | +5.239% |
| 2026-03-30 | 14.84 | 14.91 | 14.30 | 14.35 | -3.302% | 134,270 | +11.986% |
| 2026-03-27 | 14.80 | 14.91 | 14.62 | 14.84 | +0.338% | 76,679 | +8.288% |
| 2026-03-26 | 15.33 | 15.33 | 14.76 | 14.79 | -5.796% | 313,867 | +8.654% |
| 2026-03-25 | 15.59 | 15.70 | 15.51 | 15.70 | +1.225% | 91,759 | +2.357% |
| 2026-03-24 | 15.28 | 15.52 | 15.26 | 15.51 | +1.174% | 49,005 | +3.611% |
| 2026-03-23 | 15.00 | 15.49 | 15.00 | 15.33 | +2.955% | 96,477 | +4.827% |
| 2026-03-20 | 15.15 | 15.26 | 14.81 | 14.89 | -2.552% | 79,682 | +7.925% |
| 2026-03-19 | 15.05 | 15.38 | 14.82 | 15.28 | -1.419% | 84,401 | +5.170% |
| 2026-03-18 | 15.70 | 15.72 | 15.41 | 15.50 | -0.577% | 42,774 | +3.677% |
| 2026-03-17 | 15.45 | 15.70 | 15.45 | 15.59 | +0.972% | 2,548,646 | +3.079% |
| 2026-03-16 | 15.32 | 15.54 | 15.32 | 15.44 | +1.246% | 47,473 | +4.080% |
| 2026-03-13 | 15.39 | 15.53 | 15.24 | 15.25 | +0.197% | 107,994 | +5.377% |
| 2026-03-12 | 15.70 | 15.70 | 15.21 | 15.22 | -5.289% | 113,334 | +5.585% |
| 2026-03-11 | 16.12 | 16.14 | 15.91 | 16.07 | +1.773% | 128,726 | 0.000% |
| 2026-03-10 | 15.70 | 15.97 | 15.64 | 15.79 | +0.254% | 104,920 | +1.773% |
| 2026-03-09 | 15.13 | 15.80 | 15.13 | 15.75 | +2.140% | 131,689 | +2.032% |
| 2026-03-06 | 15.70 | 15.79 | 15.33 | 15.42 | -3.925% | 159,795 | +4.215% |
| 2026-03-05 | 16.01 | 16.27 | 15.59 | 16.05 | -1.895% | 95,332 | +0.125% |
| 2026-03-04 | 16.47 | 16.58 | 16.27 | 16.36 | +0.430% | 104,110 | -1.773% |
| 2026-03-03 | 16.17 | 16.36 | 15.81 | 16.29 | -3.438% | 163,442 | -1.351% |
| 2026-03-02 | 16.84 | 17.07 | 16.62 | 16.87 | -1.690% | 168,481 | -4.742% |
| 2026-02-27 | 17.00 | 17.17 | 16.89 | 17.16 | -0.406% | 1,942,658 | -6.352% |
| 2026-02-26 | 17.62 | 17.62 | 16.94 | 17.23 | -3.419% | 187,498 | -6.732% |
| 2026-02-25 | 17.96 | 17.96 | 17.63 | 17.84 | +0.962% | 237,050 | -9.922% |
| 2026-02-24 | 17.34 | 17.80 | 17.34 | 17.67 | +3.697% | 173,873 | -9.055% |
| 2026-02-23 | 17.00 | 17.19 | 16.93 | 17.04 | -0.583% | 443,195 | -5.692% |
| 2026-02-20 | 16.72 | 17.16 | 16.67 | 17.14 | +2.328% | 130,258 | -6.243% |
| 2026-02-19 | 16.77 | 16.78 | 16.60 | 16.75 | -1.413% | 75,588 | -4.060% |
| 2026-02-18 | 16.91 | 17.24 | 16.81 | 16.99 | +0.473% | 163,077 | -5.415% |
| 2026-02-17 | 16.73 | 17.06 | 16.61 | 16.91 | -0.879% | 151,895 | -4.967% |
| 2026-02-13 | 17.15 | 17.20 | 16.86 | 17.06 | -0.525% | 74,561 | -5.803% |
| 2026-02-12 | 17.72 | 17.72 | 16.98 | 17.15 | -2.279% | 134,024 | -6.297% |
| 2026-02-11 | 17.35 | 17.76 | 17.30 | 17.55 | +2.933% | 153,440 | -8.433% |
| 2026-02-10 | 17.00 | 17.15 | 16.80 | 17.05 | +1.730% | 167,476 | -5.748% |
| 2026-02-09 | 16.48 | 16.86 | 16.46 | 16.76 | +1.823% | 167,227 | -4.117% |
| 2026-02-06 | 16.00 | 16.49 | 16.00 | 16.46 | +3.652% | 105,825 | -2.369% |
| 2026-02-05 | 15.55 | 15.95 | 15.30 | 15.88 | +0.698% | 169,199 | +1.196% |
| 2026-02-04 | 16.23 | 16.23 | 15.45 | 15.77 | -2.714% | 110,738 | +1.902% |
| 2026-02-03 | 16.44 | 16.50 | 15.93 | 16.21 | -1.159% | 147,744 | -0.864% |
| 2026-02-02 | 15.96 | 16.46 | 15.89 | 16.40 | +2.757% | 169,443 | -2.012% |
| 2026-01-30 | 16.18 | 16.24 | 15.86 | 15.96 | -1.905% | 82,420 | +0.689% |
| 2026-01-29 | 16.34 | 16.38 | 15.81 | 16.27 | -0.853% | 126,393 | -1.229% |
| 2026-01-28 | 16.50 | 16.53 | 16.31 | 16.41 | +0.367% | 271,173 | -2.072% |
| 2026-01-27 | 16.31 | 16.43 | 16.20 | 16.35 | +1.113% | 62,484 | -1.713% |
| 2026-01-26 | 16.15 | 16.23 | 16.00 | 16.17 | -0.185% | 114,278 | -0.618% |
| 2026-01-23 | 15.95 | 16.28 | 15.95 | 16.20 | +1.951% | 130,744 | -0.802% |
| 2026-01-22 | 16.09 | 16.20 | 15.85 | 15.89 | -0.439% | 94,327 | +1.133% |
| 2026-01-21 | 16.19 | 16.32 | 15.96 | 15.96 | +0.125% | 208,700 | +0.689% |
| 2026-01-20 | 16.53 | 16.63 | 15.93 | 15.94 | -4.722% | 332,771 | +0.816% |
| 2026-01-16 | 16.98 | 16.99 | 16.64 | 16.73 | 0.000% | 117,725 | -3.945% |
| 2026-01-15 | 16.55 | 17.02 | 16.55 | 16.73 | +2.262% | 113,169 | -3.945% |
| 2026-01-14 | 16.52 | 16.52 | 16.21 | 16.36 | -0.969% | 66,453 | -1.773% |
| 2026-01-13 | 16.59 | 16.66 | 16.46 | 16.52 | -0.060% | 66,419 | -2.724% |
| 2026-01-12 | 16.05 | 16.57 | 16.04 | 16.53 | +2.226% | 70,993 | -2.783% |
| 2026-01-09 | 16.08 | 16.17 | 15.96 | 16.17 | +1.698% | 63,764 | -0.618% |
| 2026-01-08 | 16.00 | 16.00 | 15.78 | 15.90 | -0.811% | 46,171 | +1.069% |
| 2026-01-07 | 16.20 | 16.25 | 16.01 | 16.03 | -1.536% | 65,479 | +0.250% |
| 2026-01-06 | 16.50 | 16.59 | 16.22 | 16.28 | +1.307% | 99,621 | -1.290% |
| 2026-01-05 | 16.40 | 16.45 | 16.07 | 16.07 | +0.563% | 105,522 | 0.000% |
| 2026-01-02 | 15.65 | 16.12 | 15.65 | 15.98 | +2.831% | 107,131 | +0.563% |
| 2025-12-31 | 15.48 | 15.63 | 15.48 | 15.54 | +1.040% | 70,224 | +3.411% |
| 2025-12-30 | 15.38 | 15.54 | 15.38 | 15.38 | 0.000% | 42,483 | +4.486% |
| 2025-12-29 | 15.34 | 15.50 | 15.34 | 15.38 | -0.389% | 82,302 | +4.486% |
| 2025-12-26 | 15.33 | 15.50 | 15.30 | 15.44 | +0.195% | 46,839 | +4.080% |
| 2025-12-24 | 15.30 | 15.45 | 15.30 | 15.41 | +0.065% | 82,596 | +4.283% |
| 2025-12-23 | 15.20 | 15.40 | 15.20 | 15.40 | +1.316% | 52,965 | +4.351% |
| 2025-12-22 | 15.20 | 15.28 | 15.19 | 15.20 | +1.198% | 39,288 | +5.724% |
| 2025-12-19 | 14.91 | 15.20 | 14.91 | 15.02 | +1.281% | 54,512 | +6.991% |
| 2025-12-18 | 14.84 | 14.99 | 14.75 | 14.83 | +1.229% | 55,459 | +8.361% |
| 2025-12-17 | 15.27 | 15.27 | 14.49 | 14.65 | -3.236% | 266,338 | +9.693% |
| 2025-12-16 | 15.05 | 15.15 | 14.92 | 15.14 | +0.331% | 81,548 | +6.143% |
| 2025-12-15 | 15.36 | 15.44 | 15.09 | 15.09 | -1.243% | 63,090 | +6.494% |
| 2025-12-12 | 15.81 | 15.87 | 15.26 | 15.28 | -3.839% | 108,697 | +5.170% |
| 2025-12-11 | 15.94 | 15.94 | 15.65 | 15.89 | -1.732% | 75,479 | +1.133% |
| 2025-12-10 | 15.90 | 16.25 | 15.85 | 16.17 | +1.698% | 74,979 | -0.618% |
| 2025-12-09 | 15.75 | 15.94 | 15.66 | 15.90 | +0.888% | 44,596 | +1.069% |
| 2025-12-08 | 15.70 | 15.80 | 15.58 | 15.76 | +1.026% | 69,657 | +1.967% |
| 2025-12-05 | 15.71 | 15.77 | 15.46 | 15.60 | +0.645% | 175,447 | +3.013% |
| 2025-12-04 | 15.62 | 15.62 | 15.37 | 15.50 | -2.023% | 50,557 | +3.677% |
| 2025-12-03 | 15.78 | 15.88 | 15.43 | 15.82 | +0.948% | 67,755 | +1.580% |
| 2025-12-02 | 15.70 | 15.78 | 15.55 | 15.67 | +1.434% | 109,939 | +2.543% |
| 2025-12-01 | 15.49 | 15.61 | 15.45 | 15.45 | -0.898% | 55,596 | +4.013% |
| 2025-11-28 | 15.58 | 15.66 | 15.55 | 15.59 | -0.574% | 41,736 | +3.079% |
| 2025-11-26 | 15.54 | 15.77 | 15.54 | 15.68 | +1.752% | 77,516 | +2.487% |
| 2025-11-25 | 15.35 | 15.45 | 14.92 | 15.41 | +0.065% | 48,209 | +4.283% |
| 2025-11-24 | 14.74 | 15.47 | 14.74 | 15.40 | +3.079% | 234,754 | +4.351% |
| 2025-11-21 | 14.95 | 15.17 | 14.53 | 14.94 | -1.386% | 132,321 | +7.564% |
| 2025-11-20 | 15.75 | 15.77 | 15.07 | 15.15 | -2.069% | 148,609 | +6.073% |
| 2025-11-19 | 15.15 | 15.49 | 15.15 | 15.47 | +1.376% | 73,655 | +3.878% |
| 2025-11-18 | 15.37 | 15.37 | 14.93 | 15.26 | -1.675% | 86,978 | +5.308% |
| 2025-11-17 | 15.46 | 15.64 | 15.24 | 15.52 | +0.194% | 71,850 | +3.544% |
| 2025-11-14 | 15.00 | 15.65 | 14.93 | 15.49 | +0.846% | 171,482 | +3.744% |
| 2025-11-13 | 15.73 | 15.73 | 15.31 | 15.36 | -4.000% | 92,418 | +4.622% |
| 2025-11-12 | 16.10 | 16.16 | 15.96 | 16.00 | -0.125% | 80,190 | +0.438% |
| 2025-11-11 | 16.10 | 16.14 | 15.90 | 16.02 | -0.497% | 40,086 | +0.312% |
| 2025-11-10 | 16.00 | 16.22 | 16.00 | 16.10 | +1.899% | 68,273 | -0.186% |
| 2025-11-07 | 15.80 | 15.80 | 15.30 | 15.80 | -0.315% | 104,621 | +1.709% |
| 2025-11-06 | 16.12 | 16.15 | 15.81 | 15.85 | -2.761% | 82,565 | +1.388% |
| 2025-11-05 | 16.33 | 16.51 | 16.19 | 16.30 | -0.123% | 100,265 | -1.411% |
| 2025-11-04 | 16.52 | 16.65 | 16.25 | 16.32 | -2.567% | 87,077 | -1.532% |
| 2025-11-03 | 16.61 | 16.94 | 16.61 | 16.75 | +0.964% | 103,899 | -4.060% |
| 2025-10-31 | 16.77 | 16.77 | 16.38 | 16.59 | -0.360% | 116,765 | -3.134% |
| 2025-10-30 | 16.62 | 16.75 | 16.53 | 16.65 | -1.479% | 102,153 | -3.483% |
| 2025-10-29 | 16.89 | 16.95 | 16.75 | 16.90 | +0.956% | 183,130 | -4.911% |
| 2025-10-28 | 16.70 | 16.76 | 16.52 | 16.74 | +0.904% | 146,283 | -4.002% |
| 2025-10-27 | 16.67 | 16.67 | 16.33 | 16.59 | +0.851% | 163,257 | -3.134% |
| 2025-10-24 | 16.55 | 16.56 | 16.40 | 16.45 | +1.231% | 132,113 | -2.310% |
| 2025-10-23 | 16.25 | 16.39 | 16.16 | 16.25 | -1.396% | 108,117 | -1.108% |
| 2025-10-22 | 16.80 | 16.80 | 16.21 | 16.48 | -1.788% | 195,117 | -2.488% |
| 2025-10-21 | 17.04 | 17.04 | 16.68 | 16.78 | -0.238% | 47,298 | -4.231% |
| 2025-10-20 | 17.12 | 17.15 | 16.80 | 16.82 | +0.418% | 322,847 | -4.459% |
| 2025-10-17 | 16.90 | 17.05 | 16.73 | 16.75 | -1.180% | 100,466 | -4.060% |
| 2025-10-16 | 17.35 | 17.35 | 16.75 | 16.95 | -2.023% | 71,186 | -5.192% |
| 2025-10-15 | 17.30 | 17.35 | 17.10 | 17.30 | +2.793% | 62,870 | -7.110% |
| 2025-10-14 | 16.73 | 17.11 | 16.64 | 16.83 | -2.094% | 68,067 | -4.516% |
| 2025-10-13 | 16.84 | 17.24 | 16.66 | 17.19 | +7.236% | 69,828 | -6.515% |
| 2025-10-10 | 17.10 | 17.10 | 16.03 | 16.03 | -5.982% | 115,592 | +0.250% |
| 2025-10-09 | 17.26 | 17.26 | 16.92 | 17.05 | -1.159% | 45,759 | -5.748% |
| 2025-10-08 | 16.74 | 17.31 | 16.74 | 17.25 | +2.844% | 88,250 | -6.841% |
| 2025-10-07 | 17.30 | 17.40 | 16.76 | 16.77 | -1.912% | 54,062 | -4.191% |
| 2025-10-06 | 16.95 | 17.36 | 16.94 | 17.10 | +2.212% | 188,656 | -6.023% |
| 2025-10-03 | 16.80 | 16.88 | 16.63 | 16.73 | +0.966% | 147,659 | -3.945% |
| 2025-10-02 | 17.01 | 17.01 | 16.48 | 16.57 | -5.692% | 109,397 | -3.018% |
| 2025-10-01 | 17.30 | 17.62 | 17.17 | 17.57 | +2.330% | 313,819 | -8.537% |
| 2025-09-30 | 16.96 | 17.17 | 16.92 | 17.17 | +1.358% | 80,862 | -6.407% |
| 2025-09-29 | 17.00 | 17.14 | 16.87 | 16.94 | +0.118% | 74,728 | -5.136% |
| 2025-09-26 | 17.04 | 17.04 | 16.70 | 16.92 | -1.053% | 64,210 | -5.024% |
| 2025-09-25 | 17.04 | 17.11 | 16.68 | 17.10 | -1.156% | 68,299 | -6.023% |
| 2025-09-24 | 17.30 | 17.30 | 17.07 | 17.30 | 0.000% | 47,393 | -7.110% |
| 2025-09-23 | 16.89 | 17.50 | 16.89 | 17.30 | +2.367% | 60,985 | -7.110% |
| 2025-09-22 | 16.51 | 17.01 | 16.51 | 16.90 | +2.115% | 370,846 | -4.911% |
| 2025-09-19 | 16.55 | 16.58 | 16.40 | 16.55 | -0.181% | 34,790 | -2.900% |
| 2025-09-18 | 16.01 | 16.60 | 16.01 | 16.58 | +1.843% | 65,365 | -3.076% |
| 2025-09-17 | 16.26 | 16.34 | 16.17 | 16.28 | +0.185% | 43,324 | -1.290% |
| 2025-09-16 | 16.33 | 16.41 | 16.18 | 16.25 | +0.682% | 69,685 | -1.108% |
| 2025-09-15 | 16.01 | 16.23 | 16.01 | 16.14 | +0.311% | 108,090 | -0.434% |
| 2025-09-12 | 16.05 | 16.15 | 16.03 | 16.09 | +0.437% | 37,691 | -0.124% |
| 2025-09-11 | 16.14 | 16.19 | 16.02 | 16.02 | -0.311% | 74,735 | +0.312% |
| 2025-09-10 | 15.83 | 16.32 | 15.83 | 16.07 | +2.684% | 117,161 | 0.000% |
| 2025-09-09 | 15.41 | 15.84 | 15.41 | 15.65 | +0.903% | 107,894 | +2.684% |
| 2025-09-08 | 15.20 | 15.55 | 15.20 | 15.51 | +1.373% | 156,026 | +3.611% |
| 2025-09-05 | 15.16 | 15.39 | 15.13 | 15.30 | +1.392% | 275,109 | +5.033% |
| 2025-09-04 | 14.98 | 15.09 | 14.83 | 15.09 | -1.243% | 158,890 | +6.494% |
| 2025-09-03 | 15.36 | 15.36 | 15.05 | 15.28 | +1.125% | 313,758 | +5.170% |
| 2025-09-02 | 15.15 | 15.15 | 14.90 | 15.11 | -0.723% | 296,835 | +6.353% |
| 2025-08-29 | 15.49 | 15.49 | 15.18 | 15.22 | -2.059% | 240,217 | +5.585% |
| 2025-08-28 | 15.50 | 15.59 | 15.44 | 15.54 | -0.129% | 56,365 | +3.411% |
| 2025-08-27 | 15.51 | 15.56 | 15.36 | 15.56 | +0.129% | 104,630 | +3.278% |
| 2025-08-26 | 15.48 | 15.54 | 15.41 | 15.54 | +0.909% | 54,734 | +3.411% |
| 2025-08-25 | 15.29 | 15.45 | 15.25 | 15.40 | +0.654% | 43,294 | +4.351% |
| 2025-08-22 | 15.02 | 15.34 | 14.94 | 15.30 | +2.068% | 53,303 | +5.033% |
| 2025-08-21 | 15.10 | 15.10 | 14.90 | 14.99 | -0.531% | 43,324 | +7.205% |
| 2025-08-20 | 15.00 | 15.07 | 14.72 | 15.07 | -1.632% | 99,533 | +6.636% |
| 2025-08-19 | 15.72 | 15.72 | 15.32 | 15.32 | -2.358% | 82,959 | +4.896% |
| 2025-08-18 | 15.59 | 15.80 | 15.59 | 15.69 | +0.256% | 202,672 | +2.422% |
| 2025-08-15 | 15.75 | 15.75 | 15.52 | 15.65 | -0.635% | 51,939 | +2.684% |
| 2025-08-14 | 15.64 | 15.75 | 15.49 | 15.75 | +0.127% | 94,919 | +2.032% |
| 2025-08-13 | 15.92 | 15.98 | 15.68 | 15.73 | -0.694% | 127,666 | +2.161% |
| 2025-08-12 | 15.77 | 15.89 | 15.75 | 15.84 | +0.892% | 83,060 | +1.452% |
| 2025-08-11 | 15.65 | 15.89 | 15.65 | 15.70 | -0.064% | 176,180 | +2.357% |
| 2025-08-08 | 15.60 | 15.72 | 15.59 | 15.71 | +0.064% | 335,552 | +2.292% |
| 2025-08-07 | 15.80 | 15.93 | 15.60 | 15.70 | -2.726% | 408,523 | +2.357% |
| 2025-08-06 | 16.19 | 16.20 | 15.94 | 16.14 | -0.309% | 887,516 | -0.434% |
| 2025-08-05 | 16.56 | 16.56 | 16.02 | 16.19 | -1.879% | 197,002 | -0.741% |
| 2025-08-04 | 16.47 | 16.50 | 16.36 | 16.50 | +1.289% | 109,896 | -2.606% |
| 2025-08-01 | 16.46 | 16.46 | 16.01 | 16.29 | -2.338% | 116,415 | -1.351% |
| 2025-07-31 | 16.80 | 16.85 | 16.60 | 16.68 | -0.120% | 76,577 | -3.657% |
| 2025-07-30 | 16.65 | 16.73 | 16.62 | 16.70 | +0.785% | 44,991 | -3.772% |
| 2025-07-29 | 16.70 | 16.70 | 16.55 | 16.57 | -0.480% | 61,648 | -3.018% |
| 2025-07-28 | 16.74 | 16.74 | 16.55 | 16.65 | -0.597% | 146,252 | -3.483% |
| 2025-07-25 | 16.52 | 16.80 | 16.52 | 16.75 | +0.904% | 89,495 | -4.060% |
| 2025-07-24 | 16.53 | 16.60 | 16.36 | 16.60 | +0.606% | 69,888 | -3.193% |
| 2025-07-23 | 16.27 | 16.50 | 16.26 | 16.50 | +2.484% | 57,452 | -2.606% |
| 2025-07-22 | 16.40 | 16.40 | 15.92 | 16.10 | -1.949% | 111,636 | -0.186% |
| 2025-07-21 | 16.51 | 16.62 | 16.39 | 16.42 | -0.545% | 107,741 | -2.132% |
| 2025-07-18 | 16.70 | 16.75 | 16.37 | 16.51 | -1.315% | 65,988 | -2.665% |
| 2025-07-17 | 16.60 | 16.89 | 16.58 | 16.73 | +2.074% | 148,138 | -3.945% |
| 2025-07-16 | 16.30 | 16.44 | 16.25 | 16.39 | +0.306% | 184,159 | -1.952% |
| 2025-07-15 | 16.14 | 16.40 | 16.14 | 16.34 | +2.509% | 193,353 | -1.652% |
| 2025-07-14 | 15.95 | 15.97 | 15.75 | 15.94 | -0.188% | 145,651 | +0.816% |
| 2025-07-11 | 15.96 | 16.10 | 15.95 | 15.97 | +0.063% | 223,548 | +0.626% |
| 2025-07-10 | 16.11 | 16.16 | 15.86 | 15.96 | -4.716% | 192,068 | +0.689% |
| 2025-07-09 | 16.70 | 16.84 | 16.65 | 16.75 | +1.208% | 466,700 | -4.060% |
| 2025-07-08 | 16.71 | 16.71 | 16.48 | 16.55 | -0.481% | 233,901 | -2.900% |
| 2025-07-07 | 16.84 | 16.84 | 16.49 | 16.63 | -1.598% | 414,833 | -3.367% |
| 2025-07-03 | 17.00 | 17.00 | 16.82 | 16.90 | +0.715% | 63,130 | -4.911% |
| 2025-07-02 | 16.36 | 16.78 | 16.36 | 16.78 | +2.255% | 45,000 | -4.231% |
| 2025-07-01 | 16.50 | 16.54 | 16.15 | 16.41 | -0.292% | 52,048 | -2.072% |
| 2025-06-30 | 16.50 | 16.51 | 16.34 | 16.46 | -0.556% | 62,735 | -2.358% |
| 2025-06-27 | 16.45 | 16.55 | 16.30 | 16.55 | +1.596% | 43,276 | -2.900% |
| 2025-06-26 | 16.43 | 16.43 | 16.21 | 16.29 | +0.308% | 36,650 | -1.351% |
| 2025-06-25 | 16.10 | 16.24 | 16.10 | 16.24 | +1.310% | 95,488 | -1.047% |
| 2025-06-24 | 15.80 | 16.07 | 15.79 | 16.03 | +3.220% | 63,152 | +0.250% |
| 2025-06-23 | 15.35 | 15.58 | 15.35 | 15.53 | +0.129% | 243,220 | +3.477% |
| 2025-06-20 | 15.80 | 15.80 | 15.40 | 15.51 | -1.461% | 42,694 | +3.611% |
| 2025-06-18 | 15.75 | 15.80 | 15.70 | 15.74 | +0.447% | 38,917 | +2.097% |
| 2025-06-17 | 15.75 | 15.80 | 15.67 | 15.67 | -0.381% | 33,379 | +2.553% |
| 2025-06-16 | 15.56 | 15.85 | 15.56 | 15.73 | +1.615% | 75,803 | +2.161% |
| 2025-06-13 | 15.29 | 15.68 | 15.29 | 15.48 | -1.777% | 99,824 | +3.811% |
| 2025-06-12 | 15.78 | 15.83 | 15.54 | 15.76 | -5.174% | 157,633 | +1.967% |
| 2025-06-11 | 16.79 | 16.79 | 16.50 | 16.62 | +0.362% | 374,810 | -3.309% |
| 2025-06-10 | 16.65 | 16.65 | 16.40 | 16.56 | +1.595% | 91,062 | -2.959% |
| 2025-06-09 | 16.28 | 16.38 | 16.20 | 16.30 | +0.929% | 119,274 | -1.411% |
| 2025-06-06 | 16.10 | 16.20 | 16.02 | 16.15 | +0.811% | 100,023 | -0.495% |
| 2025-06-05 | 16.10 | 16.15 | 15.95 | 16.02 | +0.313% | 42,004 | +0.312% |
| 2025-06-04 | 15.76 | 16.03 | 15.76 | 15.97 | +1.590% | 40,551 | +0.626% |
| 2025-06-03 | 15.58 | 15.74 | 15.48 | 15.72 | +1.093% | 32,703 | +2.226% |
| 2025-06-02 | 15.48 | 15.57 | 15.37 | 15.55 | +1.171% | 25,191 | +3.344% |
| 2025-05-30 | 15.62 | 15.62 | 15.20 | 15.37 | -1.601% | 34,647 | +4.554% |
| 2025-05-29 | 15.65 | 15.70 | 15.56 | 15.62 | +0.515% | 30,510 | +2.881% |
| 2025-05-28 | 15.63 | 15.63 | 15.50 | 15.54 | -0.385% | 22,659 | +3.411% |
| 2025-05-27 | 15.26 | 15.64 | 15.26 | 15.60 | +2.362% | 46,248 | +3.013% |
| 2025-05-23 | 15.14 | 15.28 | 15.09 | 15.24 | -1.487% | 22,215 | +5.446% |
| 2025-05-22 | 15.10 | 15.52 | 15.10 | 15.47 | +2.315% | 29,674 | +3.878% |
| 2025-05-21 | 15.34 | 15.40 | 15.06 | 15.12 | -0.982% | 48,185 | +6.283% |
| 2025-05-20 | 15.51 | 15.51 | 15.10 | 15.27 | +0.593% | 26,328 | +5.239% |
| 2025-05-19 | 15.07 | 15.26 | 14.97 | 15.18 | -0.328% | 111,320 | +5.863% |
| 2025-05-16 | 15.20 | 15.28 | 15.19 | 15.23 | +0.131% | 113,286 | +5.515% |
| 2025-05-15 | 15.28 | 15.28 | 15.06 | 15.21 | -5.175% | 47,339 | +5.654% |
| 2025-05-14 | 15.87 | 16.08 | 15.87 | 16.04 | +0.501% | 138,551 | +0.187% |
| 2025-05-13 | 15.51 | 15.97 | 15.51 | 15.96 | +2.571% | 61,858 | +0.689% |
| 2025-05-12 | 15.66 | 15.66 | 15.44 | 15.56 | +4.220% | 113,943 | +3.278% |
| 2025-05-09 | 15.03 | 15.08 | 14.92 | 14.93 | +0.947% | 36,704 | +7.636% |
| 2025-05-08 | 14.70 | 14.90 | 14.66 | 14.79 | +0.749% | 25,113 | +8.654% |
| 2025-05-07 | 14.70 | 14.72 | 14.41 | 14.68 | +1.241% | 18,985 | +9.469% |
| 2025-05-06 | 14.55 | 14.64 | 14.45 | 14.50 | -1.828% | 18,389 | +10.828% |
| 2025-05-05 | 15.02 | 15.02 | 14.75 | 14.77 | -1.005% | 18,151 | +8.802% |
| 2025-05-02 | 14.74 | 14.95 | 14.74 | 14.92 | +2.897% | 29,128 | +7.708% |
| 2025-05-01 | 14.58 | 14.58 | 14.35 | 14.50 | +2.185% | 36,158 | +10.828% |
| 2025-04-30 | 14.09 | 14.21 | 13.92 | 14.19 | +0.781% | 24,104 | +13.249% |
| 2025-04-29 | 14.04 | 14.17 | 14.04 | 14.08 | +0.860% | 13,360 | +14.133% |
| 2025-04-28 | 14.04 | 14.21 | 13.78 | 13.96 | -0.778% | 26,416 | +15.115% |
| 2025-04-25 | 14.06 | 14.11 | 13.82 | 14.07 | +1.219% | 22,850 | +14.219% |
| 2025-04-24 | 13.69 | 13.95 | 13.69 | 13.90 | +2.056% | 24,702 | +15.612% |
| 2025-04-23 | 13.85 | 13.85 | 13.56 | 13.62 | +3.104% | 17,830 | +17.988% |
| 2025-04-22 | 12.87 | 13.30 | 12.87 | 13.21 | +1.850% | 29,224 | +21.650% |
| 2025-04-21 | 12.98 | 13.12 | 12.75 | 12.97 | -1.742% | 127,028 | +23.901% |
| 2025-04-17 | 13.48 | 13.66 | 13.17 | 13.20 | -3.930% | 57,413 | +21.742% |
| 2025-04-16 | 14.04 | 14.04 | 13.45 | 13.74 | -3.035% | 78,584 | +16.958% |
| 2025-04-15 | 14.15 | 14.21 | 14.07 | 14.17 | +1.577% | 56,575 | +13.409% |
| 2025-04-14 | 14.10 | 14.14 | 13.83 | 13.95 | 0.000% | 88,414 | +15.197% |