ULTY
YieldMax Ultra Option Income Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 3:43:02 PM EDT
25.94USD+0.934%(+0.24)397,929
25.92Bid25.93Ask0.01SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
25.78USD+0.311%(+0.08)
ULTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.75 | 25.94 | 25.73 | 25.94 | +0.934% | 397,929 | 0.000% | |
| 2026-10-02 | 25.52 | 25.82 | 25.52 | 25.70 | +1.301% | 381,825 | +0.934% | |
| 2026-10-01 | 25.42 | 25.50 | 25.23 | 25.37 | +0.316% | 482,450 | +2.247% | |
| 2026-09-30 | 25.42 | 25.49 | 25.23 | 25.29 | -1.134% | 578,817 | +2.570% | |
| 2026-09-29 | 25.53 | 25.67 | 25.45 | 25.58 | +0.709% | 361,331 | +1.407% | |
| 2026-09-28 | 25.53 | 25.58 | 25.29 | 25.40 | -1.359% | 405,899 | +2.126% | |
| 2026-09-25 | 25.64 | 25.80 | 25.54 | 25.75 | +0.665% | 349,525 | +0.738% | |
| 2026-09-24 | 25.45 | 25.70 | 25.44 | 25.58 | -0.428% | 430,491 | +1.407% | |
| 2026-09-23 | 25.95 | 25.95 | 25.61 | 25.69 | -2.319% | 401,348 | +0.973% | |
| 2026-09-22 | 26.17 | 26.31 | 26.13 | 26.30 | +0.728% | 693,978 | -1.369% | |
| 2026-09-21 | 26.00 | 26.16 | 25.96 | 26.11 | +1.123% | 430,333 | -0.651% | |
| 2026-09-18 | 25.66 | 25.83 | 25.59 | 25.82 | +1.334% | 383,132 | +0.465% | |
| 2026-09-17 | 25.62 | 25.62 | 25.37 | 25.48 | +1.393% | 307,529 | +1.805% | |
| 2026-09-16 | 25.12 | 25.35 | 24.91 | 25.13 | -0.475% | 438,836 | +3.223% | |
| 2026-09-15 | 25.38 | 25.45 | 25.24 | 25.25 | -0.512% | 1,020,126 | +2.733% | |
| 2026-09-14 | 25.31 | 25.51 | 25.21 | 25.38 | -1.360% | 426,242 | +2.206% | |
| 2026-09-11 | 25.80 | 25.89 | 25.72 | 25.73 | +1.021% | 292,502 | +0.816% | |
| 2026-09-10 | 25.54 | 25.76 | 25.47 | 25.47 | -1.508% | 400,958 | +1.845% | |
| 2026-09-09 | 26.02 | 26.13 | 25.85 | 25.86 | -1.785% | 367,267 | +0.309% | |
| 2026-09-08 | 26.28 | 26.46 | 26.25 | 26.33 | +0.267% | 505,883 | -1.481% | |
| 2026-09-04 | 25.99 | 26.29 | 25.99 | 26.26 | +0.884% | 273,179 | -1.219% | |
| 2026-09-03 | 25.74 | 26.07 | 25.69 | 26.03 | +1.561% | 474,642 | -0.346% | |
| 2026-09-02 | 25.61 | 25.70 | 25.51 | 25.63 | -0.889% | 401,292 | +1.210% | |
| 2026-09-01 | 26.06 | 26.07 | 25.79 | 25.86 | -1.748% | 563,685 | +0.309% | |
| 2026-08-31 | 26.32 | 26.37 | 26.13 | 26.32 | 0.000% | 293,479 | -1.444% | |
| 2026-08-28 | 26.72 | 26.87 | 26.32 | 26.32 | -1.791% | 531,487 | -1.444% | |
| 2026-08-27 | 26.68 | 26.83 | 26.63 | 26.80 | +1.132% | 468,229 | -3.209% | |
| 2026-08-26 | 26.37 | 26.55 | 26.37 | 26.50 | -1.156% | 265,136 | -2.113% | |
| 2026-08-25 | 26.57 | 26.82 | 26.57 | 26.81 | +1.399% | 332,757 | -3.245% | |
| 2026-08-24 | 26.56 | 26.56 | 26.26 | 26.44 | -0.825% | 384,956 | -1.891% | |
| 2026-08-21 | 26.69 | 26.72 | 26.47 | 26.66 | +0.566% | 269,607 | -2.701% | |
| 2026-08-20 | 26.42 | 26.60 | 26.39 | 26.51 | +0.038% | 298,381 | -2.150% | |
| 2026-08-19 | 26.75 | 26.82 | 26.36 | 26.50 | -1.706% | 396,484 | -2.113% | |
| 2026-08-18 | 27.22 | 27.27 | 26.84 | 26.96 | -2.070% | 1,143,953 | -3.783% | |
| 2026-08-17 | 27.41 | 27.70 | 27.40 | 27.53 | +0.438% | 306,781 | -5.776% | |
| 2026-08-14 | 27.27 | 27.49 | 27.26 | 27.41 | +0.624% | 285,126 | -5.363% | |
| 2026-08-13 | 27.18 | 27.41 | 27.18 | 27.24 | +0.258% | 303,327 | -4.772% | |
| 2026-08-12 | 27.15 | 27.27 | 27.04 | 27.17 | +0.074% | 380,420 | -4.527% | |
| 2026-08-11 | 27.28 | 27.35 | 27.06 | 27.15 | -0.184% | 247,385 | -4.457% | |
| 2026-08-10 | 27.30 | 27.36 | 27.12 | 27.20 | -0.403% | 311,751 | -4.632% | |
| 2026-08-07 | 27.12 | 27.32 | 27.09 | 27.31 | +1.638% | 494,159 | -5.016% | |
| 2026-08-06 | 26.64 | 26.99 | 26.51 | 26.87 | +0.374% | 358,665 | -3.461% | |
| 2026-08-05 | 26.80 | 27.05 | 26.77 | 26.77 | -1.617% | 382,779 | -3.100% | |
| 2026-08-04 | 26.98 | 27.25 | 26.98 | 27.21 | +2.063% | 492,541 | -4.667% | |
| 2026-08-03 | 26.13 | 26.69 | 26.08 | 26.66 | +1.795% | 527,952 | -2.701% | |
| 2026-07-31 | 26.28 | 26.36 | 25.96 | 26.19 | +0.576% | 583,707 | -0.955% | |
| 2026-07-30 | 25.83 | 26.09 | 25.80 | 26.04 | +2.641% | 677,414 | -0.384% | |
| 2026-07-29 | 25.81 | 25.99 | 25.31 | 25.37 | -3.168% | 743,447 | +2.247% | |
| 2026-07-28 | 26.34 | 26.34 | 25.84 | 26.20 | -1.652% | 633,560 | -0.992% | |
| 2026-07-27 | 26.78 | 26.91 | 26.31 | 26.64 | +0.038% | 588,480 | -2.628% | |
| 2026-07-24 | 27.05 | 27.13 | 26.55 | 26.63 | -1.480% | 379,374 | -2.591% | |
| 2026-07-23 | 27.00 | 27.25 | 26.85 | 27.03 | -0.916% | 492,954 | -4.033% | |
| 2026-07-22 | 27.25 | 27.42 | 27.21 | 27.28 | -1.694% | 447,912 | -4.912% | |
| 2026-07-21 | 27.58 | 27.80 | 27.57 | 27.75 | +1.835% | 1,163,403 | -6.523% | |
| 2026-07-20 | 27.30 | 27.58 | 27.25 | 27.25 | +0.479% | 462,745 | -4.807% | |
| 2026-07-17 | 26.91 | 27.44 | 26.62 | 27.12 | -1.310% | 631,602 | -4.351% | |
| 2026-07-16 | 27.92 | 27.95 | 27.41 | 27.48 | -2.519% | 537,131 | -5.604% | |
| 2026-07-15 | 28.49 | 28.60 | 27.82 | 28.19 | -1.914% | 527,269 | -7.982% | |
| 2026-07-14 | 28.59 | 28.80 | 28.59 | 28.74 | +1.411% | 449,671 | -9.743% | |
| 2026-07-13 | 28.36 | 28.55 | 28.26 | 28.34 | -1.082% | 386,827 | -8.469% | |
| 2026-07-10 | 28.64 | 28.75 | 28.47 | 28.65 | 0.000% | 316,863 | -9.459% | |
| 2026-07-09 | 28.29 | 28.69 | 28.29 | 28.65 | +1.740% | 338,316 | -9.459% | |
| 2026-07-08 | 27.86 | 28.20 | 27.73 | 28.16 | -1.054% | 415,954 | -7.884% | |
| 2026-07-07 | 28.68 | 28.76 | 28.20 | 28.46 | -1.454% | 438,713 | -8.855% | |
| 2026-07-06 | 28.55 | 29.02 | 28.55 | 28.88 | +1.654% | 481,289 | -10.180% | |
| 2026-07-02 | 29.12 | 29.18 | 28.28 | 28.41 | -1.831% | 612,837 | -8.694% | |
| 2026-07-01 | 29.10 | 29.25 | 28.93 | 28.94 | -2.131% | 407,229 | -10.366% | |
| 2026-06-30 | 29.27 | 29.58 | 29.27 | 29.57 | +1.025% | 347,970 | -12.276% | |
| 2026-06-29 | 29.10 | 29.35 | 28.69 | 29.27 | +1.140% | 500,003 | -11.377% | |
| 2026-06-26 | 28.99 | 29.05 | 28.61 | 28.94 | -0.958% | 380,960 | -10.366% | |
| 2026-06-25 | 29.45 | 29.47 | 28.77 | 29.22 | +0.275% | 545,384 | -11.225% | |
| 2026-06-24 | 29.23 | 29.45 | 28.92 | 29.14 | -1.654% | 513,311 | -10.981% | |
| 2026-06-23 | 29.82 | 29.95 | 29.56 | 29.63 | -2.501% | 565,214 | -12.454% | |
| 2026-06-22 | 30.46 | 30.63 | 30.20 | 30.39 | -0.164% | 431,756 | -14.643% | |
| 2026-06-18 | 30.31 | 30.49 | 30.12 | 30.44 | +1.636% | 417,650 | -14.783% | |
| 2026-06-17 | 30.21 | 30.53 | 29.91 | 29.95 | -2.028% | 559,195 | -13.389% | |
| 2026-06-16 | 30.90 | 31.01 | 30.55 | 30.57 | -1.068% | 580,837 | -15.146% | |
| 2026-06-15 | 30.64 | 30.96 | 30.63 | 30.90 | +2.556% | 507,097 | -16.052% | |
| 2026-06-12 | 29.93 | 30.19 | 29.72 | 30.13 | +1.040% | 533,260 | -13.906% | |
| 2026-06-11 | 28.99 | 29.87 | 28.89 | 29.82 | +3.326% | 464,483 | -13.011% | |
| 2026-06-10 | 29.18 | 29.65 | 28.85 | 28.86 | -3.349% | 788,910 | -10.118% | |
| 2026-06-09 | 30.30 | 30.55 | 29.01 | 29.86 | -0.764% | 975,572 | -13.128% | |
| 2026-06-08 | 30.18 | 30.31 | 29.94 | 30.09 | +0.939% | 463,607 | -13.792% | |
| 2026-06-05 | 31.00 | 31.00 | 29.65 | 29.81 | -5.033% | 873,260 | -12.982% | |
| 2026-06-04 | 30.97 | 31.41 | 30.96 | 31.39 | +0.803% | 519,096 | -17.362% | |
| 2026-06-03 | 31.45 | 31.50 | 31.11 | 31.14 | -2.474% | 624,865 | -16.699% | |
| 2026-06-02 | 31.70 | 32.00 | 31.68 | 31.93 | +0.980% | 618,778 | -18.760% | |
| 2026-06-01 | 31.59 | 31.75 | 31.30 | 31.62 | -0.252% | 526,066 | -17.963% | |
| 2026-05-29 | 31.66 | 31.71 | 31.34 | 31.70 | +0.475% | 425,625 | -18.170% | |
| 2026-05-28 | 31.24 | 31.67 | 31.07 | 31.55 | +1.025% | 4,071,412 | -17.781% | |
| 2026-05-27 | 31.31 | 31.35 | 30.96 | 31.23 | -1.607% | 533,662 | -16.939% | |
| 2026-05-26 | 31.48 | 31.83 | 31.43 | 31.74 | +1.698% | 765,567 | -18.273% | |
| 2026-05-22 | 31.30 | 31.43 | 31.12 | 31.21 | -0.032% | 460,875 | -16.886% | |
| 2026-05-21 | 30.68 | 31.34 | 30.68 | 31.22 | +1.561% | 457,085 | -16.912% | |
| 2026-05-20 | 30.67 | 31.00 | 30.53 | 30.74 | -0.614% | 689,268 | -15.615% | |
| 2026-05-19 | 30.93 | 31.17 | 30.51 | 30.93 | -0.611% | 1,105,701 | -16.133% | |
| 2026-05-18 | 31.48 | 31.52 | 30.88 | 31.12 | -1.112% | 633,510 | -16.645% | |
| 2026-05-15 | 31.64 | 31.71 | 31.18 | 31.47 | -2.054% | 480,677 | -17.572% | |
| 2026-05-14 | 31.97 | 32.17 | 31.71 | 32.13 | +0.658% | 367,452 | -19.265% | |
| 2026-05-13 | 31.79 | 31.99 | 31.56 | 31.92 | -0.962% | 459,844 | -18.734% | |
| 2026-05-12 | 32.08 | 32.27 | 31.63 | 32.23 | -0.309% | 639,176 | -19.516% | |
| 2026-05-11 | 31.96 | 32.45 | 31.96 | 32.33 | +0.937% | 524,350 | -19.765% | |
| 2026-05-08 | 31.88 | 32.04 | 31.79 | 32.03 | +0.914% | 363,897 | -19.013% | |
| 2026-05-07 | 31.98 | 32.01 | 31.58 | 31.74 | -0.626% | 386,442 | -18.273% | |
| 2026-05-06 | 31.75 | 31.97 | 31.73 | 31.94 | -0.031% | 433,279 | -18.785% | |
| 2026-05-05 | 31.87 | 32.07 | 31.87 | 31.95 | +0.693% | 567,025 | -18.811% | |
| 2026-05-04 | 31.72 | 31.89 | 31.54 | 31.73 | +0.158% | 408,009 | -18.248% | |
| 2026-05-01 | 31.47 | 31.77 | 31.36 | 31.68 | +0.924% | 456,941 | -18.119% | |
| 2026-04-30 | 30.98 | 31.39 | 30.85 | 31.39 | +2.214% | 493,662 | -17.362% | |
| 2026-04-29 | 30.95 | 30.95 | 30.60 | 30.71 | -1.759% | 474,110 | -15.532% | |
| 2026-04-28 | 31.60 | 31.63 | 31.07 | 31.26 | -1.883% | 613,321 | -17.019% | |
| 2026-04-27 | 32.00 | 32.07 | 31.68 | 31.86 | -0.655% | 535,912 | -18.581% | |
| 2026-04-24 | 31.91 | 32.20 | 31.80 | 32.07 | +0.976% | 438,180 | -19.114% | |
| 2026-04-23 | 31.89 | 32.17 | 31.47 | 31.76 | -1.121% | 984,417 | -18.325% | |
| 2026-04-22 | 31.77 | 32.19 | 31.77 | 32.12 | +0.564% | 1,006,810 | -19.240% | |
| 2026-04-21 | 32.32 | 32.47 | 31.90 | 31.94 | -0.992% | 1,347,135 | -18.785% | |
| 2026-04-20 | 32.04 | 32.29 | 31.97 | 32.26 | +0.155% | 510,630 | -19.591% | |
| 2026-04-17 | 31.98 | 32.35 | 31.98 | 32.21 | +1.577% | 730,329 | -19.466% | |
| 2026-04-16 | 31.48 | 31.74 | 31.42 | 31.71 | +0.731% | 790,184 | -18.196% | |
| 2026-04-15 | 31.46 | 31.55 | 31.21 | 31.48 | -1.069% | 335,887 | -17.598% | |
| 2026-04-14 | 31.80 | 31.89 | 31.72 | 31.82 | +0.920% | 466,054 | -18.479% | |
| 2026-04-13 | 31.03 | 31.68 | 31.03 | 31.53 | +1.090% | 425,572 | -17.729% | |
| 2026-04-10 | 31.19 | 31.39 | 31.01 | 31.19 | +0.548% | 1,258,822 | -16.832% | |
| 2026-04-09 | 31.01 | 31.17 | 30.87 | 31.02 | +0.388% | 448,188 | -16.377% | |
| 2026-04-08 | 31.31 | 31.47 | 30.90 | 30.90 | -0.419% | 505,600 | -16.052% | |
| 2026-04-07 | 30.77 | 31.16 | 30.45 | 31.03 | +0.812% | 1,003,651 | -16.403% | |
| 2026-04-06 | 30.79 | 30.96 | 30.62 | 30.78 | +0.490% | 527,112 | -15.724% | |
| 2026-04-02 | 29.99 | 30.88 | 29.78 | 30.63 | +0.459% | 2,198,493 | -15.312% | |
| 2026-04-01 | 30.51 | 30.69 | 30.43 | 30.49 | -0.587% | 582,074 | -14.923% | |
| 2026-03-31 | 29.81 | 30.69 | 29.81 | 30.67 | +4.107% | 525,890 | -15.422% | |
| 2026-03-30 | 30.23 | 30.41 | 29.29 | 29.46 | -1.800% | 737,972 | -11.948% | |
| 2026-03-27 | 30.17 | 30.40 | 29.95 | 30.00 | -1.218% | 498,326 | -13.533% | |
| 2026-03-26 | 31.43 | 31.43 | 30.35 | 30.37 | -4.105% | 635,346 | -14.587% | |
| 2026-03-25 | 31.79 | 31.94 | 31.63 | 31.67 | -0.471% | 366,538 | -18.093% | |
| 2026-03-24 | 31.70 | 31.98 | 31.57 | 31.82 | -0.031% | 398,045 | -18.479% | |
| 2026-03-23 | 31.51 | 32.20 | 31.51 | 31.83 | +1.954% | 531,202 | -18.505% | |
| 2026-03-20 | 31.91 | 31.95 | 30.93 | 31.22 | -2.498% | 608,022 | -16.912% | |
| 2026-03-19 | 31.53 | 32.13 | 31.27 | 32.02 | +0.282% | 548,151 | -18.988% | |
| 2026-03-18 | 32.21 | 32.34 | 31.93 | 31.93 | -2.444% | 491,246 | -18.760% | |
| 2026-03-17 | 32.41 | 32.84 | 32.41 | 32.73 | +0.987% | 935,016 | -20.745% | |
| 2026-03-16 | 32.21 | 32.64 | 32.21 | 32.41 | +1.567% | 408,860 | -19.963% | |
| 2026-03-13 | 32.24 | 32.48 | 31.83 | 31.91 | -0.592% | 617,932 | -18.709% | |
| 2026-03-12 | 32.43 | 32.56 | 31.93 | 32.10 | -1.624% | 628,252 | -19.190% | |
| 2026-03-11 | 32.55 | 32.83 | 32.44 | 32.63 | -1.360% | 596,097 | -20.503% | |
| 2026-03-10 | 33.12 | 33.46 | 32.98 | 33.08 | +0.547% | 607,957 | -21.584% | |
| 2026-03-09 | 31.86 | 32.93 | 31.82 | 32.90 | +2.397% | 662,600 | -21.155% | |
| 2026-03-06 | 32.43 | 32.89 | 32.05 | 32.13 | -3.018% | 765,130 | -19.265% | |
| 2026-03-05 | 33.56 | 33.83 | 32.63 | 33.13 | -2.243% | 718,321 | -21.702% | |
| 2026-03-04 | 34.04 | 34.22 | 33.76 | 33.89 | -0.645% | 475,033 | -23.458% | |
| 2026-03-03 | 34.17 | 34.35 | 33.33 | 34.11 | -3.124% | 795,732 | -23.952% | |
| 2026-03-02 | 34.61 | 35.31 | 34.61 | 35.21 | +0.371% | 587,961 | -26.328% | |
| 2026-02-27 | 34.81 | 35.20 | 34.65 | 35.08 | -0.736% | 1,199,308 | -26.055% | |
| 2026-02-26 | 35.48 | 35.58 | 34.80 | 35.34 | -0.842% | 740,347 | -26.599% | |
| 2026-02-25 | 35.28 | 35.67 | 35.25 | 35.64 | +0.338% | 1,253,371 | -27.217% | |
| 2026-02-24 | 35.09 | 35.56 | 34.84 | 35.52 | +1.428% | 954,956 | -26.971% | |
| 2026-02-23 | 35.15 | 35.31 | 34.83 | 35.02 | -0.086% | 712,150 | -25.928% | |
| 2026-02-20 | 34.86 | 35.37 | 34.73 | 35.05 | +0.315% | 805,008 | -25.991% | |
| 2026-02-19 | 34.26 | 34.95 | 34.15 | 34.94 | +1.540% | 1,026,042 | -25.758% | |
| 2026-02-18 | 34.11 | 34.74 | 34.11 | 34.41 | +0.175% | 461,790 | -24.615% | |
| 2026-02-17 | 34.03 | 34.59 | 33.64 | 34.35 | -0.290% | 631,254 | -24.483% | |
| 2026-02-13 | 34.16 | 34.69 | 33.80 | 34.45 | +0.938% | 432,947 | -24.702% | |
| 2026-02-12 | 35.02 | 35.08 | 34.05 | 34.13 | -2.094% | 579,434 | -23.996% | |
| 2026-02-11 | 35.44 | 35.44 | 34.58 | 34.86 | -1.996% | 525,857 | -25.588% | |
| 2026-02-10 | 35.87 | 35.87 | 35.38 | 35.57 | -0.809% | 583,947 | -27.073% | |
| 2026-02-09 | 35.20 | 35.89 | 35.06 | 35.86 | +1.443% | 622,166 | -27.663% | |
| 2026-02-06 | 34.49 | 35.35 | 34.49 | 35.35 | +3.940% | 830,415 | -26.620% | |
| 2026-02-05 | 33.93 | 34.56 | 33.77 | 34.01 | -1.620% | 1,177,159 | -23.728% | |
| 2026-02-04 | 35.47 | 35.47 | 34.10 | 34.57 | -3.192% | 1,294,234 | -24.964% | |
| 2026-02-03 | 36.16 | 36.35 | 35.32 | 35.71 | 0.000% | 921,069 | -27.359% | |
| 2026-02-02 | 35.49 | 35.98 | 35.35 | 35.71 | -0.778% | 727,256 | -27.359% | |
| 2026-01-30 | 36.35 | 36.55 | 35.90 | 35.99 | -1.532% | 1,278,060 | -27.924% | |
| 2026-01-29 | 37.10 | 37.10 | 36.13 | 36.55 | -1.615% | 1,156,525 | -29.029% | |
| 2026-01-28 | 37.25 | 37.26 | 36.98 | 37.15 | -0.880% | 517,408 | -30.175% | |
| 2026-01-27 | 37.23 | 37.51 | 37.19 | 37.48 | +1.215% | 690,335 | -30.790% | |
| 2026-01-26 | 37.24 | 37.53 | 37.03 | 37.03 | -0.644% | 576,275 | -29.949% | |
| 2026-01-23 | 37.04 | 37.39 | 36.87 | 37.27 | +0.567% | 572,904 | -30.400% | |
| 2026-01-22 | 37.22 | 37.37 | 36.91 | 37.06 | +0.488% | 639,783 | -30.005% | |
| 2026-01-21 | 36.81 | 37.16 | 36.35 | 36.88 | -0.807% | 702,038 | -29.664% | |
| 2026-01-20 | 37.00 | 37.54 | 37.00 | 37.18 | -0.985% | 835,415 | -30.231% | |
| 2026-01-16 | 37.58 | 37.80 | 37.30 | 37.55 | +0.214% | 1,024,693 | -30.919% | |
| 2026-01-15 | 37.82 | 37.91 | 37.46 | 37.47 | -0.240% | 661,862 | -30.771% | |
| 2026-01-14 | 37.66 | 37.71 | 37.26 | 37.56 | -1.881% | 751,268 | -30.937% | |
| 2026-01-13 | 38.05 | 38.45 | 38.05 | 38.28 | +0.552% | 847,683 | -32.236% | |
| 2026-01-12 | 37.53 | 38.17 | 37.51 | 38.07 | +1.304% | 1,029,473 | -31.862% | |
| 2026-01-09 | 37.50 | 37.84 | 37.33 | 37.58 | +0.940% | 649,035 | -30.974% | |
| 2026-01-08 | 37.59 | 37.65 | 37.04 | 37.23 | -1.534% | 830,002 | -30.325% | |
| 2026-01-07 | 37.67 | 37.99 | 37.51 | 37.81 | -1.150% | 429,485 | -31.394% | |
| 2026-01-06 | 37.94 | 38.29 | 37.74 | 38.25 | +0.870% | 916,040 | -32.183% | |
| 2026-01-05 | 38.00 | 38.18 | 37.90 | 37.92 | +1.012% | 1,073,778 | -31.593% | |
| 2026-01-02 | 37.89 | 37.99 | 37.25 | 37.54 | +0.563% | 887,442 | -30.900% | |
| 2025-12-31 | 37.78 | 37.88 | 37.33 | 37.33 | -2.431% | 1,174,217 | -30.512% | |
| 2025-12-30 | 38.49 | 38.55 | 38.26 | 38.26 | -0.104% | 904,111 | -32.201% | |
| 2025-12-29 | 38.21 | 38.68 | 38.21 | 38.30 | -1.161% | 989,490 | -32.272% | |
| 2025-12-26 | 38.84 | 38.90 | 38.70 | 38.75 | -0.180% | 718,286 | -33.058% | |
| 2025-12-24 | 38.67 | 38.88 | 38.60 | 38.82 | -1.247% | 371,146 | -33.179% | |
| 2025-12-23 | 39.20 | 39.33 | 39.05 | 39.31 | +0.153% | 537,059 | -34.012% | |
| 2025-12-22 | 39.14 | 39.38 | 39.13 | 39.25 | +1.160% | 755,660 | -33.911% | |
| 2025-12-19 | 38.16 | 38.91 | 38.16 | 38.80 | +2.456% | 735,441 | -33.144% | |
| 2025-12-18 | 38.07 | 38.41 | 37.87 | 37.87 | +1.746% | 926,793 | -31.503% | |
| 2025-12-17 | 38.50 | 38.51 | 37.22 | 37.22 | -3.575% | 818,001 | -30.306% | |
| 2025-12-16 | 38.38 | 38.86 | 38.33 | 38.60 | +0.652% | 616,509 | -32.798% | |
| 2025-12-15 | 39.40 | 39.40 | 38.35 | 38.35 | -2.018% | 1,479,096 | -32.360% | |
| 2025-12-12 | 40.11 | 40.15 | 38.85 | 39.14 | -2.418% | 697,276 | -33.725% | |
| 2025-12-11 | 39.77 | 40.25 | 39.50 | 40.11 | 0.000% | 635,584 | -35.328% | |
| 2025-12-10 | 39.85 | 40.27 | 39.73 | 40.11 | -0.841% | 552,661 | -35.328% | |
| 2025-12-09 | 40.00 | 40.69 | 39.95 | 40.45 | +0.697% | 785,427 | -35.871% | |
| 2025-12-08 | 40.21 | 40.38 | 39.99 | 40.17 | +0.475% | 733,336 | -35.424% | |
| 2025-12-05 | 40.03 | 40.23 | 39.86 | 39.98 | -0.200% | 607,070 | -35.118% | |
| 2025-12-04 | 39.84 | 40.10 | 39.67 | 40.06 | +0.502% | 781,331 | -35.247% | |
| 2025-12-03 | 39.41 | 39.97 | 39.31 | 39.86 | -0.225% | 859,075 | -34.922% | |
| 2025-12-02 | 39.96 | 40.24 | 39.81 | 39.95 | +0.986% | 1,191,643 | -35.069% | |
| 2025-12-01 | 39.53 | 40.01 | 39.53 | 39.56 | -1.836% | 1,647,205 | -34.429% | 1-for-10 split |
| 2025-11-28 | 40.00 | 40.50 | 40.00 | 40.30 | +0.750% | 941,313 | -35.633% | |
| 2025-11-26 | 39.50 | 40.10 | 39.50 | 40.00 | -0.498% | 1,105,623 | -35.150% | |
| 2025-11-25 | 39.90 | 40.30 | 39.50 | 40.20 | 0.000% | 1,550,324 | -35.473% | |
| 2025-11-24 | 39.30 | 40.30 | 39.30 | 40.20 | +1.005% | 1,680,939 | -35.473% | |
| 2025-11-21 | 39.70 | 40.30 | 38.80 | 39.80 | +2.314% | 4,082,375 | -34.824% | |
| 2025-11-20 | 41.20 | 41.60 | 38.90 | 38.90 | -3.234% | 2,809,922 | -33.316% | |
| 2025-11-19 | 40.60 | 41.00 | 39.90 | 40.20 | -1.711% | 2,635,476 | -35.473% | |
| 2025-11-18 | 40.70 | 41.60 | 40.50 | 40.90 | -0.728% | 3,467,826 | -36.577% | |
| 2025-11-17 | 41.80 | 42.20 | 40.80 | 41.20 | -2.138% | 5,594,579 | -37.039% | |
| 2025-11-14 | 41.30 | 42.80 | 41.20 | 42.10 | -0.237% | 4,116,019 | -38.385% | |
| 2025-11-13 | 43.60 | 43.70 | 42.00 | 42.20 | -3.653% | 5,487,897 | -38.531% | |
| 2025-11-12 | 44.80 | 45.00 | 43.80 | 43.80 | -3.311% | 3,799,779 | -40.776% | |
| 2025-11-11 | 45.90 | 46.00 | 45.20 | 45.30 | -1.735% | 3,099,418 | -42.737% | |
| 2025-11-10 | 46.40 | 46.70 | 45.80 | 46.10 | +0.875% | 3,030,223 | -43.731% | |
| 2025-11-07 | 44.90 | 45.80 | 44.60 | 45.70 | +0.661% | 5,683,993 | -43.239% | |
| 2025-11-06 | 47.00 | 47.10 | 45.40 | 45.40 | -3.404% | 5,541,283 | -42.863% | |
| 2025-11-05 | 46.80 | 47.30 | 46.60 | 47.00 | -0.844% | 3,897,849 | -44.809% | |
| 2025-11-04 | 48.00 | 48.70 | 47.40 | 47.40 | -3.067% | 4,833,787 | -45.274% | |
| 2025-11-03 | 49.60 | 49.70 | 48.70 | 48.90 | -1.411% | 4,201,551 | -46.953% | |
| 2025-10-31 | 49.30 | 49.80 | 49.10 | 49.60 | +1.848% | 4,728,317 | -47.702% | |
| 2025-10-30 | 49.30 | 49.50 | 48.70 | 48.70 | -1.815% | 3,992,952 | -46.735% | |
| 2025-10-29 | 49.70 | 50.10 | 49.30 | 49.60 | -1.976% | 3,692,425 | -47.702% | |
| 2025-10-28 | 50.90 | 51.20 | 50.50 | 50.60 | -0.394% | 3,599,725 | -48.735% | |
| 2025-10-27 | 50.90 | 51.20 | 50.70 | 50.80 | +0.794% | 3,304,185 | -48.937% | |
| 2025-10-24 | 50.40 | 51.00 | 50.40 | 50.40 | +1.205% | 3,775,905 | -48.532% | |
| 2025-10-23 | 49.30 | 50.10 | 49.20 | 49.80 | +1.014% | 6,862,644 | -47.912% | |
| 2025-10-22 | 50.00 | 50.20 | 48.60 | 49.30 | -3.899% | 9,049,739 | -47.383% | |
| 2025-10-21 | 51.80 | 51.90 | 51.20 | 51.30 | -0.965% | 3,839,741 | -49.435% | |
| 2025-10-20 | 52.00 | 52.30 | 51.80 | 51.80 | +0.583% | 3,215,682 | -49.923% | |
| 2025-10-17 | 51.90 | 52.20 | 50.90 | 51.50 | -1.905% | 6,759,567 | -49.631% | |
| 2025-10-16 | 53.50 | 53.70 | 52.30 | 52.50 | -1.685% | 4,548,315 | -50.590% | |
| 2025-10-15 | 53.70 | 53.90 | 52.70 | 53.40 | -1.111% | 4,330,649 | -51.423% | |
| 2025-10-14 | 53.80 | 54.50 | 53.10 | 54.00 | -0.369% | 3,447,786 | -51.963% | |
| 2025-10-13 | 53.90 | 54.30 | 53.60 | 54.20 | +2.072% | 3,446,703 | -52.140% | |
| 2025-10-10 | 54.90 | 55.20 | 53.10 | 53.10 | -2.747% | 5,907,062 | -51.149% | |
| 2025-10-09 | 54.70 | 54.80 | 54.30 | 54.60 | -1.622% | 3,254,966 | -52.491% | |
| 2025-10-08 | 55.20 | 55.60 | 55.20 | 55.50 | +0.909% | 4,692,465 | -53.261% | |
| 2025-10-07 | 55.50 | 55.60 | 54.40 | 55.00 | -0.542% | 2,875,750 | -52.836% | |
| 2025-10-06 | 55.10 | 55.30 | 55.00 | 55.30 | +1.097% | 2,902,101 | -53.092% | |
| 2025-10-03 | 54.90 | 55.20 | 54.50 | 54.70 | 0.000% | 3,022,585 | -52.578% | |
| 2025-10-02 | 54.30 | 54.80 | 54.30 | 54.70 | -0.545% | 2,254,242 | -52.578% | |
| 2025-10-01 | 54.70 | 55.10 | 54.60 | 55.00 | +0.548% | 2,609,902 | -52.836% | |
| 2025-09-30 | 54.70 | 54.90 | 54.50 | 54.70 | 0.000% | 2,253,181 | -52.578% | |
| 2025-09-29 | 54.70 | 54.90 | 54.60 | 54.70 | +0.737% | 2,867,578 | -52.578% | |
| 2025-09-26 | 54.70 | 54.80 | 54.00 | 54.30 | -0.184% | 2,850,131 | -52.228% | |
| 2025-09-25 | 54.50 | 55.00 | 54.00 | 54.40 | -3.203% | 3,139,714 | -52.316% | |
| 2025-09-24 | 56.60 | 56.70 | 56.10 | 56.20 | -0.355% | 3,604,256 | -53.843% | |
| 2025-09-23 | 56.80 | 56.90 | 56.20 | 56.40 | -0.529% | 2,937,403 | -54.007% | |
| 2025-09-22 | 56.60 | 56.80 | 56.20 | 56.70 | 0.000% | 2,455,488 | -54.250% | |
| 2025-09-19 | 56.30 | 56.90 | 56.29 | 56.70 | +0.890% | 2,220,284 | -54.250% | |
| 2025-09-18 | 55.90 | 56.50 | 55.80 | 56.20 | -0.531% | 1,849,529 | -53.843% | |
| 2025-09-17 | 56.30 | 56.70 | 55.80 | 56.50 | +0.177% | 3,031,811 | -54.088% | |
| 2025-09-16 | 56.30 | 56.40 | 55.90 | 56.40 | +0.356% | 1,844,546 | -54.007% | |
| 2025-09-15 | 55.80 | 56.30 | 55.80 | 56.20 | +0.898% | 2,340,477 | -53.843% | |
| 2025-09-12 | 55.30 | 55.70 | 55.20 | 55.70 | +1.089% | 2,182,858 | -53.429% | |
| 2025-09-11 | 55.10 | 55.40 | 55.00 | 55.10 | -1.431% | 1,530,182 | -52.922% | |
| 2025-09-10 | 56.00 | 56.20 | 55.70 | 55.90 | +0.179% | 2,046,283 | -53.596% | |
| 2025-09-09 | 55.40 | 55.80 | 55.30 | 55.80 | +0.904% | 1,855,502 | -53.513% | |
| 2025-09-08 | 54.90 | 55.50 | 54.90 | 55.30 | +0.729% | 2,795,362 | -53.092% | |
| 2025-09-05 | 55.20 | 55.50 | 53.90 | 54.90 | +0.182% | 3,960,051 | -52.750% | |
| 2025-09-04 | 55.00 | 55.20 | 54.50 | 54.80 | -1.792% | 3,314,833 | -52.664% | |
| 2025-09-03 | 56.80 | 56.80 | 55.60 | 55.80 | -0.888% | 3,065,315 | -53.513% | |
| 2025-09-02 | 55.80 | 56.40 | 55.30 | 56.30 | -0.705% | 4,022,224 | -53.925% | |
| 2025-08-29 | 57.30 | 57.50 | 56.50 | 56.70 | -1.391% | 3,114,698 | -54.250% | |
| 2025-08-28 | 57.00 | 57.60 | 56.90 | 57.50 | -0.174% | 2,410,167 | -54.887% | |
| 2025-08-27 | 58.10 | 58.10 | 57.50 | 57.60 | -0.690% | 2,977,535 | -54.965% | |
| 2025-08-26 | 57.50 | 58.10 | 57.40 | 58.00 | +1.045% | 2,180,821 | -55.276% | |
| 2025-08-25 | 57.40 | 57.70 | 56.80 | 57.40 | 0.000% | 2,601,408 | -54.808% | |
| 2025-08-22 | 55.90 | 57.70 | 55.50 | 57.40 | +2.500% | 3,719,874 | -54.808% | |
| 2025-08-21 | 56.00 | 56.50 | 55.90 | 56.00 | -2.098% | 2,544,543 | -53.679% | |
| 2025-08-20 | 56.90 | 57.30 | 56.10 | 57.20 | -0.175% | 5,449,518 | -54.650% | |
| 2025-08-19 | 59.10 | 59.10 | 57.20 | 57.30 | -2.881% | 6,174,915 | -54.729% | |
| 2025-08-18 | 58.80 | 59.20 | 58.50 | 59.00 | 0.000% | 3,879,445 | -56.034% | |
| 2025-08-15 | 59.40 | 59.50 | 58.60 | 59.00 | -0.840% | 3,755,903 | -56.034% | |
| 2025-08-14 | 59.45 | 59.80 | 58.70 | 59.50 | -2.299% | 6,903,839 | -56.403% | |
| 2025-08-13 | 61.30 | 61.50 | 60.50 | 60.90 | -0.164% | 5,779,869 | -57.406% | |
| 2025-08-12 | 60.60 | 61.00 | 60.50 | 61.00 | +0.993% | 3,283,101 | -57.475% | |
| 2025-08-11 | 60.50 | 61.10 | 60.30 | 60.40 | +0.166% | 4,865,184 | -57.053% | |
| 2025-08-08 | 60.70 | 60.90 | 60.10 | 60.30 | -0.166% | 3,635,608 | -56.982% | |
| 2025-08-07 | 60.40 | 60.90 | 60.00 | 60.40 | -0.821% | 3,428,332 | -57.053% | |
| 2025-08-06 | 61.05 | 61.10 | 60.30 | 60.90 | -0.327% | 4,823,922 | -57.406% | |
| 2025-08-05 | 61.20 | 61.50 | 60.60 | 61.10 | -0.163% | 3,498,714 | -57.545% | |
| 2025-08-04 | 60.65 | 61.20 | 60.20 | 61.20 | +1.830% | 3,829,244 | -57.614% | |
| 2025-08-01 | 60.30 | 60.90 | 59.50 | 60.10 | -2.117% | 6,520,231 | -56.839% | |
| 2025-07-31 | 61.70 | 62.10 | 61.30 | 61.40 | -1.286% | 3,928,365 | -57.752% | |
| 2025-07-30 | 62.10 | 62.60 | 61.70 | 62.20 | +0.485% | 4,084,050 | -58.296% | |
| 2025-07-29 | 62.90 | 63.10 | 61.50 | 61.90 | -1.276% | 6,161,753 | -58.094% | |
| 2025-07-28 | 63.20 | 63.20 | 62.40 | 62.70 | 0.000% | 4,623,185 | -58.628% | |
| 2025-07-25 | 62.50 | 62.80 | 62.20 | 62.70 | +0.160% | 2,571,164 | -58.628% | |
| 2025-07-24 | 62.60 | 62.70 | 62.10 | 62.60 | -1.417% | 3,215,219 | -58.562% | |
| 2025-07-23 | 63.25 | 63.50 | 62.70 | 63.50 | +0.954% | 4,036,117 | -59.150% | |
| 2025-07-22 | 63.40 | 63.50 | 61.50 | 62.90 | -0.632% | 6,285,824 | -58.760% | |
| 2025-07-21 | 64.40 | 64.60 | 63.20 | 63.30 | -1.248% | 7,146,830 | -59.021% | |
| 2025-07-18 | 64.20 | 64.40 | 63.60 | 64.10 | +0.156% | 3,375,288 | -59.532% | |
| 2025-07-17 | 63.50 | 64.10 | 63.30 | 64.00 | 0.000% | 2,666,789 | -59.469% | |
| 2025-07-16 | 63.45 | 64.10 | 62.70 | 64.00 | +1.587% | 4,458,705 | -59.469% | |
| 2025-07-15 | 63.10 | 63.30 | 62.60 | 63.00 | +0.159% | 3,160,410 | -58.825% | |
| 2025-07-14 | 62.35 | 62.90 | 62.20 | 62.90 | +1.288% | 2,765,744 | -58.760% | |
| 2025-07-11 | 62.30 | 62.60 | 62.00 | 62.10 | -0.321% | 2,964,995 | -58.229% | |
| 2025-07-10 | 62.30 | 62.50 | 61.60 | 62.30 | -0.954% | 3,480,124 | -58.363% | |
| 2025-07-09 | 62.70 | 62.90 | 61.90 | 62.90 | +0.963% | 3,485,212 | -58.760% | |
| 2025-07-08 | 62.80 | 63.00 | 62.00 | 62.30 | -0.320% | 2,996,916 | -58.363% | |
| 2025-07-07 | 62.70 | 62.79 | 61.70 | 62.50 | -0.478% | 3,726,393 | -58.496% | |
| 2025-07-03 | 62.50 | 62.80 | 62.20 | 62.80 | -0.633% | 1,077,354 | -58.694% | |
| 2025-07-02 | 62.10 | 63.30 | 62.00 | 63.20 | +2.100% | 1,559,357 | -58.956% | |
| 2025-07-01 | 62.60 | 62.70 | 61.50 | 61.90 | -1.746% | 2,309,128 | -58.094% | |
| 2025-06-30 | 62.90 | 63.10 | 62.50 | 63.00 | +1.286% | 1,414,940 | -58.825% | |
| 2025-06-27 | 63.00 | 63.08 | 61.90 | 62.20 | -0.797% | 1,479,869 | -58.296% | |
| 2025-06-26 | 62.20 | 62.70 | 62.00 | 62.70 | 0.000% | 874,354 | -58.628% | |
| 2025-06-25 | 63.40 | 63.60 | 62.60 | 62.70 | -0.318% | 1,305,195 | -58.628% | |
| 2025-06-24 | 62.50 | 63.00 | 62.21 | 62.90 | +1.616% | 791,637 | -58.760% | |
| 2025-06-23 | 61.50 | 62.00 | 60.50 | 61.90 | -0.161% | 1,820,713 | -58.094% | |
| 2025-06-20 | 62.70 | 62.70 | 61.60 | 62.00 | -1.116% | 884,629 | -58.161% | |
| 2025-06-18 | 61.90 | 62.90 | 61.60 | 62.70 | +1.456% | 907,100 | -58.628% | |
| 2025-06-17 | 62.50 | 62.50 | 61.20 | 61.80 | -1.120% | 970,725 | -58.026% | |
| 2025-06-16 | 61.90 | 62.70 | 61.70 | 62.50 | +2.459% | 898,615 | -58.496% | |
| 2025-06-13 | 61.00 | 62.00 | 60.70 | 61.00 | -1.454% | 1,088,824 | -57.475% | |
| 2025-06-12 | 61.70 | 62.20 | 61.30 | 61.90 | -1.118% | 765,461 | -58.094% | |
| 2025-06-11 | 62.80 | 63.10 | 62.35 | 62.60 | +0.643% | 988,068 | -58.562% | |
| 2025-06-10 | 62.70 | 62.80 | 61.60 | 62.20 | -0.161% | 696,622 | -58.296% | |
| 2025-06-09 | 62.10 | 62.40 | 61.20 | 62.30 | +0.972% | 624,126 | -58.363% | |
| 2025-06-06 | 61.10 | 61.80 | 60.90 | 61.70 | +2.152% | 393,553 | -57.958% | |
| 2025-06-05 | 62.00 | 62.10 | 59.90 | 60.40 | -3.668% | 727,548 | -57.053% | |
| 2025-06-04 | 62.80 | 62.80 | 61.80 | 62.70 | +0.481% | 424,034 | -58.628% | |
| 2025-06-03 | 62.40 | 62.60 | 62.10 | 62.40 | +1.299% | 357,739 | -58.429% | |
| 2025-06-02 | 61.30 | 61.60 | 60.80 | 61.60 | +0.163% | 362,826 | -57.890% | |
| 2025-05-30 | 61.00 | 61.50 | 60.30 | 61.50 | +0.326% | 473,116 | -57.821% | |
| 2025-05-29 | 62.30 | 62.40 | 61.20 | 61.30 | -1.763% | 311,474 | -57.684% | |
| 2025-05-28 | 62.70 | 62.80 | 62.10 | 62.40 | -0.160% | 325,387 | -58.429% | |
| 2025-05-27 | 62.00 | 62.60 | 61.40 | 62.50 | +2.459% | 322,817 | -58.496% | |
| 2025-05-23 | 60.20 | 61.30 | 60.20 | 61.00 | 0.000% | 293,134 | -57.475% | |
| 2025-05-22 | 60.40 | 61.50 | 60.00 | 61.00 | -0.164% | 338,598 | -57.475% | |
| 2025-05-21 | 62.40 | 62.90 | 60.70 | 61.10 | -2.240% | 498,453 | -57.545% | |
| 2025-05-20 | 62.90 | 63.00 | 61.90 | 62.50 | -0.478% | 400,637 | -58.496% | |
| 2025-05-19 | 61.10 | 62.80 | 61.04 | 62.80 | -0.159% | 465,455 | -58.694% | |
| 2025-05-16 | 62.30 | 62.90 | 62.15 | 62.90 | +2.443% | 249,216 | -58.760% | |
| 2025-05-15 | 62.00 | 62.15 | 60.80 | 61.40 | -3.459% | 270,675 | -57.752% | |
| 2025-05-14 | 63.40 | 63.80 | 63.10 | 63.60 | +1.274% | 343,144 | -59.214% | |
| 2025-05-13 | 62.30 | 62.80 | 62.10 | 62.80 | +1.454% | 334,396 | -58.694% | |
| 2025-05-12 | 63.00 | 63.10 | 61.50 | 61.90 | +2.824% | 321,740 | -58.094% | |
| 2025-05-09 | 60.40 | 60.70 | 59.60 | 60.20 | 0.000% | 227,160 | -56.910% | |
| 2025-05-08 | 59.50 | 60.40 | 59.20 | 60.20 | +1.007% | 157,260 | -56.910% | |
| 2025-05-07 | 59.50 | 59.60 | 58.50 | 59.60 | +0.337% | 242,376 | -56.477% | |
| 2025-05-06 | 59.00 | 59.50 | 58.30 | 59.40 | -0.336% | 183,664 | -56.330% | |
| 2025-05-05 | 59.60 | 59.90 | 59.05 | 59.60 | -0.501% | 169,772 | -56.477% | |
| 2025-05-02 | 59.70 | 60.10 | 59.20 | 59.90 | +2.218% | 176,211 | -56.694% | |
| 2025-05-01 | 59.00 | 59.40 | 58.39 | 58.60 | -0.678% | 140,750 | -55.734% | |
| 2025-04-30 | 58.50 | 59.00 | 57.15 | 59.00 | -1.007% | 188,938 | -56.034% | |
| 2025-04-29 | 59.40 | 59.70 | 58.90 | 59.60 | +0.676% | 125,941 | -56.477% | |
| 2025-04-28 | 59.40 | 59.60 | 58.00 | 59.20 | +0.509% | 159,624 | -56.182% | |
| 2025-04-25 | 58.30 | 58.90 | 58.03 | 58.90 | +1.377% | 156,972 | -55.959% | |
| 2025-04-24 | 57.00 | 58.10 | 57.00 | 58.10 | +0.519% | 112,346 | -55.353% | |
| 2025-04-23 | 58.00 | 58.35 | 57.55 | 57.80 | +2.301% | 177,236 | -55.121% | |
| 2025-04-22 | 55.70 | 56.80 | 55.45 | 56.50 | +3.102% | 133,151 | -54.088% | |
| 2025-04-21 | 55.90 | 56.10 | 54.00 | 54.80 | -2.664% | 206,125 | -52.664% | |
| 2025-04-17 | 56.40 | 56.60 | 55.31 | 56.30 | -0.354% | 105,145 | -53.925% | |
| 2025-04-16 | 57.00 | 57.50 | 55.40 | 56.50 | -2.586% | 156,649 | -54.088% | |
| 2025-04-15 | 58.10 | 58.40 | 57.50 | 58.00 | 0.000% | 115,810 | -55.276% |