UPAR
UPAR Ultra Risk Parity ETF
stockNYSEETF
At CloseOct 2, 2026
14.93USD+0.269%(+0.04)777
After-hoursOct 2, 2026 4:10:30 PM EDT
14.93USD0.000%(0.00)
UPAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.95 | 14.95 | 14.93 | 14.93 | +0.269% | 777 | 0.000% |
| 2026-10-01 | 14.78 | 14.94 | 14.77 | 14.89 | -0.140% | 8,856 | +0.269% |
| 2026-09-30 | 15.10 | 15.10 | 14.89 | 14.91 | -0.660% | 6,353 | +0.128% |
| 2026-09-29 | 15.06 | 15.06 | 14.98 | 15.01 | -0.266% | 14,463 | -0.533% |
| 2026-09-28 | 15.17 | 15.17 | 15.05 | 15.05 | -2.526% | 2,434 | -0.797% |
| 2026-09-25 | 15.42 | 15.52 | 15.42 | 15.44 | +0.260% | 4,655 | -3.303% |
| 2026-09-24 | 15.40 | 15.40 | 15.40 | 15.40 | -1.880% | 134 | -3.052% |
| 2026-09-23 | 15.70 | 15.70 | 15.70 | 15.70 | -2.484% | 747 | -4.875% |
| 2026-09-22 | 15.99 | 16.09 | 15.97 | 16.09 | +0.354% | 6,322 | -7.238% |
| 2026-09-21 | 16.04 | 16.04 | 16.04 | 16.04 | +1.198% | 158 | -6.909% |
| 2026-09-18 | 15.78 | 16.15 | 15.78 | 15.85 | -0.351% | 29,492 | -5.794% |
| 2026-09-17 | 15.93 | 15.93 | 15.90 | 15.90 | +1.425% | 3,303 | -6.124% |
| 2026-09-16 | 15.83 | 15.83 | 15.68 | 15.68 | -0.314% | 5,194 | -4.787% |
| 2026-09-15 | 15.73 | 15.73 | 15.73 | 15.73 | -0.380% | 139 | -5.086% |
| 2026-09-14 | 15.82 | 15.96 | 15.79 | 15.79 | -0.940% | 1,344 | -5.446% |
| 2026-09-11 | 16.04 | 16.04 | 15.93 | 15.94 | -0.005% | 3,920 | -6.336% |
| 2026-09-10 | 16.03 | 16.03 | 15.94 | 15.94 | -2.125% | 447 | -6.340% |
| 2026-09-09 | 16.29 | 16.29 | 16.29 | 16.29 | -0.618% | 137 | -8.331% |
| 2026-09-08 | 16.39 | 16.39 | 16.39 | 16.39 | +0.117% | 642 | -8.897% |
| 2026-09-04 | 16.36 | 16.39 | 16.36 | 16.37 | -0.350% | 1,454 | -8.790% |
| 2026-09-03 | 16.45 | 16.45 | 16.43 | 16.43 | +1.017% | 456 | -9.109% |
| 2026-09-02 | 16.34 | 16.34 | 16.21 | 16.26 | +0.070% | 108,991 | -8.185% |
| 2026-09-01 | 16.25 | 16.25 | 16.25 | 16.25 | -0.631% | 183 | -8.121% |
| 2026-08-31 | 16.31 | 16.35 | 16.29 | 16.35 | -0.651% | 1,856 | -8.701% |
| 2026-08-28 | 16.52 | 16.52 | 16.43 | 16.46 | -1.100% | 1,698 | -9.295% |
| 2026-08-27 | 16.64 | 16.64 | 16.64 | 16.64 | +0.090% | 274 | -10.293% |
| 2026-08-26 | 16.67 | 16.67 | 16.56 | 16.63 | -0.476% | 8,947 | -10.212% |
| 2026-08-25 | 16.60 | 16.71 | 16.60 | 16.71 | +1.136% | 3,670 | -10.639% |
| 2026-08-24 | 16.53 | 16.53 | 16.52 | 16.52 | +0.273% | 2,342 | -9.625% |
| 2026-08-21 | 16.48 | 16.48 | 16.48 | 16.48 | +0.251% | 903 | -9.378% |
| 2026-08-20 | 16.34 | 16.45 | 16.34 | 16.43 | +0.023% | 696 | -9.150% |
| 2026-08-19 | 16.48 | 16.48 | 16.43 | 16.43 | +2.240% | 461 | -9.129% |
| 2026-08-18 | 16.13 | 16.13 | 16.05 | 16.07 | -0.331% | 3,332 | -7.093% |
| 2026-08-17 | 16.21 | 16.21 | 16.11 | 16.12 | -0.149% | 975 | -7.401% |
| 2026-08-14 | 16.13 | 16.16 | 16.07 | 16.15 | -0.086% | 47,789 | -7.539% |
| 2026-08-13 | 16.17 | 16.19 | 16.16 | 16.16 | +0.103% | 679 | -7.618% |
| 2026-08-12 | 16.19 | 16.19 | 16.14 | 16.14 | +0.445% | 686 | -7.523% |
| 2026-08-11 | 16.06 | 16.07 | 16.05 | 16.07 | -0.109% | 1,169 | -7.111% |
| 2026-08-10 | 16.07 | 16.09 | 16.07 | 16.09 | -0.120% | 2,403 | -7.213% |
| 2026-08-07 | 16.11 | 16.11 | 16.11 | 16.11 | +0.706% | 499 | -7.325% |
| 2026-08-06 | 16.02 | 16.02 | 16.00 | 16.00 | -0.579% | 862 | -6.671% |
| 2026-08-05 | 16.11 | 16.11 | 16.09 | 16.09 | +0.661% | 276 | -7.211% |
| 2026-08-04 | 15.99 | 16.00 | 15.98 | 15.98 | +2.249% | 888 | -6.598% |
| 2026-08-03 | 15.74 | 15.77 | 15.49 | 15.63 | -0.011% | 237,695 | -4.497% |
| 2026-07-31 | 15.61 | 15.63 | 15.61 | 15.63 | -0.879% | 1,042 | -4.507% |
| 2026-07-30 | 15.73 | 15.77 | 15.73 | 15.77 | +0.972% | 5,401 | -5.346% |
| 2026-07-29 | 15.78 | 15.78 | 15.62 | 15.62 | -0.905% | 1,705 | -4.427% |
| 2026-07-28 | 15.70 | 15.77 | 15.70 | 15.76 | +0.179% | 17,771 | -5.291% |
| 2026-07-27 | 15.67 | 15.74 | 15.67 | 15.74 | +0.170% | 7,112 | -5.122% |
| 2026-07-24 | 15.75 | 15.75 | 15.70 | 15.71 | +0.140% | 1,354 | -4.961% |
| 2026-07-23 | 15.68 | 15.76 | 15.68 | 15.69 | -1.048% | 2,290 | -4.828% |
| 2026-07-22 | 15.90 | 15.93 | 15.85 | 15.85 | +0.066% | 11,709 | -5.825% |
| 2026-07-21 | 15.79 | 15.84 | 15.79 | 15.84 | +0.942% | 951 | -5.763% |
| 2026-07-20 | 15.70 | 15.70 | 15.70 | 15.70 | -0.782% | 166 | -4.875% |
| 2026-07-17 | 15.82 | 15.82 | 15.82 | 15.82 | +0.332% | 430 | -5.619% |
| 2026-07-16 | 15.83 | 15.83 | 15.75 | 15.77 | -1.044% | 4,117 | -5.306% |
| 2026-07-15 | 15.91 | 15.93 | 15.89 | 15.93 | +0.179% | 7,975 | -6.295% |
| 2026-07-14 | 15.90 | 15.90 | 15.90 | 15.90 | +0.833% | 114 | -6.127% |
| 2026-07-13 | 15.86 | 15.86 | 15.77 | 15.77 | -1.216% | 2,853 | -5.345% |
| 2026-07-10 | 15.96 | 15.99 | 15.96 | 15.97 | +0.126% | 989 | -6.495% |
| 2026-07-09 | 15.94 | 16.25 | 15.94 | 15.95 | +0.602% | 689 | -6.377% |
| 2026-07-08 | 15.88 | 15.88 | 15.73 | 15.85 | -0.612% | 2,079 | -5.813% |
| 2026-07-07 | 16.10 | 16.10 | 15.92 | 15.95 | -1.558% | 5,845 | -6.390% |
| 2026-07-06 | 16.16 | 16.20 | 16.16 | 16.20 | +0.689% | 919 | -7.848% |
| 2026-07-02 | 16.04 | 16.09 | 16.04 | 16.09 | +0.303% | 708 | -7.213% |
| 2026-07-01 | 16.04 | 16.18 | 16.04 | 16.04 | -0.887% | 120,042 | -6.932% |
| 2026-06-30 | 16.27 | 16.31 | 16.19 | 16.19 | -0.518% | 17,402 | -7.758% |
| 2026-06-29 | 16.18 | 16.27 | 16.18 | 16.27 | -1.590% | 827 | -8.235% |
| 2026-06-26 | 16.57 | 16.57 | 16.51 | 16.53 | +0.001% | 1,268 | -9.694% |
| 2026-06-25 | 16.58 | 16.58 | 16.53 | 16.53 | +0.673% | 2,094 | -9.693% |
| 2026-06-24 | 16.39 | 16.47 | 16.39 | 16.42 | +0.134% | 3,866 | -9.085% |
| 2026-06-23 | 16.42 | 16.49 | 16.40 | 16.40 | -1.503% | 1,127 | -8.963% |
| 2026-06-22 | 16.70 | 16.70 | 16.65 | 16.65 | -0.781% | 138 | -10.332% |
| 2026-06-18 | 16.78 | 16.78 | 16.78 | 16.78 | +0.566% | 86 | -11.032% |
| 2026-06-17 | 16.69 | 16.69 | 16.69 | 16.69 | -1.260% | 142 | -10.529% |
| 2026-06-16 | 16.91 | 16.91 | 16.90 | 16.90 | +0.295% | 639 | -11.657% |
| 2026-06-15 | 16.89 | 16.89 | 16.84 | 16.85 | +1.134% | 2,584 | -11.396% |
| 2026-06-12 | 16.56 | 16.69 | 16.56 | 16.66 | +0.361% | 659 | -10.392% |
| 2026-06-11 | 16.54 | 16.60 | 16.53 | 16.60 | +2.478% | 2,483 | -10.068% |
| 2026-06-10 | 16.45 | 16.45 | 16.20 | 16.20 | -1.274% | 4,541 | -7.840% |
| 2026-06-09 | 16.41 | 16.43 | 16.41 | 16.41 | -0.004% | 1,714 | -9.014% |
| 2026-06-08 | 16.45 | 16.49 | 16.41 | 16.41 | -0.111% | 2,636 | -9.017% |
| 2026-06-05 | 16.60 | 16.60 | 16.43 | 16.43 | -3.353% | 2,999 | -9.119% |
| 2026-06-04 | 16.98 | 17.01 | 16.98 | 17.00 | +0.147% | 1,855 | -12.166% |
| 2026-06-03 | 16.04 | 17.05 | 16.03 | 16.97 | -1.040% | 3,737 | -12.037% |
| 2026-06-02 | 17.13 | 17.15 | 17.08 | 17.15 | +1.043% | 18,345 | -12.952% |
| 2026-06-01 | 16.99 | 16.99 | 16.97 | 16.97 | +0.446% | 2,028 | -12.044% |
| 2026-05-29 | 16.95 | 16.95 | 16.90 | 16.90 | +0.172% | 210,422 | -11.652% |
| 2026-05-28 | 16.76 | 16.91 | 16.76 | 16.87 | +0.596% | 71,556 | -11.500% |
| 2026-05-27 | 16.79 | 16.80 | 16.74 | 16.77 | -0.179% | 7,648 | -10.972% |
| 2026-05-26 | 16.85 | 16.87 | 16.80 | 16.80 | +1.266% | 1,642 | -11.131% |
| 2026-05-22 | 16.56 | 16.59 | 16.52 | 16.59 | +0.242% | 209,513 | -10.006% |
| 2026-05-21 | 16.60 | 16.60 | 16.55 | 16.55 | +0.139% | 520 | -9.789% |
| 2026-05-20 | 16.33 | 16.53 | 16.33 | 16.53 | +1.386% | 661 | -9.663% |
| 2026-05-19 | 16.30 | 16.30 | 16.30 | 16.30 | -1.271% | 165 | -8.411% |
| 2026-05-18 | 16.51 | 16.53 | 16.48 | 16.51 | +0.067% | 1,837 | -9.575% |
| 2026-05-15 | 16.50 | 16.50 | 16.45 | 16.50 | -2.321% | 3,911 | -9.515% |
| 2026-05-14 | 16.99 | 16.99 | 16.89 | 16.89 | +0.047% | 639 | -11.615% |
| 2026-05-13 | 16.88 | 16.88 | 16.88 | 16.88 | +0.106% | 29 | -11.573% |
| 2026-05-12 | 16.80 | 16.87 | 16.71 | 16.87 | -0.699% | 3,493 | -11.480% |
| 2026-05-11 | 17.06 | 17.06 | 16.98 | 16.98 | -0.002% | 1,241 | -12.099% |
| 2026-05-08 | 16.99 | 16.99 | 16.99 | 16.99 | +0.965% | 37 | -12.101% |
| 2026-05-07 | 16.92 | 16.92 | 16.82 | 16.82 | -1.128% | 265 | -11.252% |
| 2026-05-06 | 16.96 | 17.02 | 16.96 | 17.02 | +1.697% | 2,084 | -12.254% |
| 2026-05-05 | 16.71 | 16.73 | 16.68 | 16.73 | +1.118% | 1,554 | -10.764% |
| 2026-05-04 | 16.66 | 16.66 | 16.53 | 16.55 | -1.184% | 1,010 | -9.767% |
| 2026-05-01 | 16.79 | 16.79 | 16.74 | 16.74 | +0.415% | 753 | -10.835% |
| 2026-04-30 | 16.56 | 16.68 | 16.54 | 16.68 | +1.491% | 655 | -10.465% |
| 2026-04-29 | 16.44 | 16.47 | 16.43 | 16.43 | -1.066% | 2,720 | -9.130% |
| 2026-04-28 | 16.49 | 16.61 | 16.49 | 16.61 | -0.677% | 1,135 | -10.098% |
| 2026-04-27 | 16.75 | 16.75 | 16.71 | 16.72 | -0.356% | 4,718 | -10.707% |
| 2026-04-24 | 16.80 | 16.86 | 16.77 | 16.78 | -0.114% | 12,339 | -11.025% |
| 2026-04-23 | 16.86 | 16.86 | 16.68 | 16.80 | -0.420% | 2,445 | -11.126% |
| 2026-04-22 | 16.88 | 16.92 | 16.85 | 16.87 | +1.017% | 4,156 | -11.500% |
| 2026-04-21 | 16.72 | 16.77 | 16.70 | 16.70 | -1.532% | 1,791 | -10.600% |
| 2026-04-20 | 16.88 | 16.96 | 16.87 | 16.96 | +0.177% | 8,700 | -11.969% |
| 2026-04-17 | 16.95 | 17.00 | 16.93 | 16.93 | +0.672% | 7,335 | -11.813% |
| 2026-04-16 | 16.96 | 16.96 | 16.76 | 16.82 | -0.326% | 10,971 | -11.221% |
| 2026-04-15 | 16.89 | 16.90 | 16.82 | 16.87 | -0.445% | 5,197 | -11.510% |
| 2026-04-14 | 16.81 | 16.95 | 16.81 | 16.95 | +1.058% | 8,437 | -11.904% |
| 2026-04-13 | 16.71 | 16.77 | 16.69 | 16.77 | +0.705% | 3,578 | -10.972% |
| 2026-04-10 | 16.73 | 16.73 | 16.59 | 16.65 | -0.228% | 9,091 | -10.344% |
| 2026-04-09 | 16.73 | 16.73 | 16.66 | 16.69 | -0.086% | 1,094 | -10.548% |
| 2026-04-08 | 16.66 | 16.70 | 16.64 | 16.70 | +2.422% | 2,338 | -10.626% |
| 2026-04-07 | 16.21 | 16.31 | 16.21 | 16.31 | -0.267% | 826 | -8.461% |
| 2026-04-06 | 16.27 | 16.35 | 16.27 | 16.35 | +0.083% | 2,198 | -8.705% |
| 2026-04-02 | 16.12 | 16.34 | 16.12 | 16.34 | +0.153% | 4,096 | -8.629% |
| 2026-04-01 | 16.25 | 16.54 | 16.25 | 16.32 | +0.514% | 13,976 | -8.489% |
| 2026-03-31 | 16.09 | 16.23 | 16.05 | 16.23 | +2.667% | 1,043 | -8.019% |
| 2026-03-30 | 15.96 | 16.00 | 15.81 | 15.81 | +0.637% | 5,761 | -5.566% |
| 2026-03-27 | 15.64 | 15.72 | 15.61 | 15.71 | -0.679% | 714 | -4.965% |
| 2026-03-26 | 15.82 | 15.82 | 15.82 | 15.82 | -2.126% | 125 | -5.610% |
| 2026-03-25 | 16.17 | 16.17 | 16.12 | 16.16 | +1.897% | 4,435 | -7.617% |
| 2026-03-24 | 15.83 | 15.90 | 15.83 | 15.86 | -0.577% | 3,410 | -5.864% |
| 2026-03-23 | 15.87 | 16.09 | 15.81 | 15.95 | +0.739% | 6,763 | -6.407% |
| 2026-03-20 | 16.08 | 16.08 | 15.78 | 15.84 | -3.371% | 3,171 | -5.715% |
| 2026-03-19 | 16.23 | 16.39 | 16.21 | 16.39 | -1.042% | 1,627 | -8.893% |
| 2026-03-18 | 16.65 | 16.65 | 16.47 | 16.56 | -0.957% | 1,995 | -9.843% |
| 2026-03-17 | 16.64 | 16.75 | 16.64 | 16.72 | +0.905% | 1,210 | -10.706% |
| 2026-03-16 | 16.60 | 16.62 | 16.53 | 16.57 | +1.175% | 1,003 | -9.897% |
| 2026-03-13 | 16.59 | 16.59 | 16.37 | 16.38 | -1.518% | 2,429 | -8.838% |
| 2026-03-12 | 16.66 | 16.71 | 16.55 | 16.63 | -1.364% | 4,288 | -10.222% |
| 2026-03-11 | 16.89 | 16.90 | 16.76 | 16.86 | -0.320% | 4,866 | -11.447% |
| 2026-03-10 | 16.91 | 17.08 | 16.89 | 16.91 | -0.533% | 2,781 | -11.731% |
| 2026-03-09 | 16.79 | 17.00 | 16.73 | 17.00 | +0.919% | 4,671 | -12.201% |
| 2026-03-06 | 16.71 | 16.85 | 16.71 | 16.85 | -0.649% | 1,176 | -11.395% |
| 2026-03-05 | 16.89 | 16.96 | 16.89 | 16.96 | -1.177% | 3,296 | -11.969% |
| 2026-03-04 | 17.18 | 17.18 | 17.14 | 17.16 | +0.070% | 652 | -13.005% |
| 2026-03-03 | 17.08 | 17.59 | 16.93 | 17.15 | -3.162% | 5,554 | -12.945% |
| 2026-03-02 | 17.57 | 17.71 | 17.47 | 17.71 | +0.358% | 5,648 | -15.697% |
| 2026-02-27 | 17.55 | 17.65 | 17.54 | 17.65 | +0.646% | 910 | -15.396% |
| 2026-02-26 | 17.45 | 17.53 | 17.45 | 17.53 | +0.086% | 1,713 | -14.850% |
| 2026-02-25 | 17.56 | 17.59 | 17.48 | 17.52 | +0.322% | 69,072 | -14.777% |
| 2026-02-24 | 17.40 | 17.47 | 17.39 | 17.46 | +0.533% | 3,775 | -14.503% |
| 2026-02-23 | 17.35 | 17.41 | 17.30 | 17.37 | +0.659% | 4,679 | -14.047% |
| 2026-02-20 | 17.18 | 17.29 | 17.18 | 17.26 | +0.737% | 6,472 | -13.480% |
| 2026-02-19 | 17.09 | 17.22 | 17.09 | 17.13 | +0.252% | 4,678 | -12.843% |
| 2026-02-18 | 17.20 | 17.20 | 17.09 | 17.09 | +0.345% | 1,102 | -12.624% |
| 2026-02-17 | 16.92 | 17.06 | 16.92 | 17.03 | -0.265% | 10,996 | -12.322% |
| 2026-02-13 | 16.96 | 17.16 | 16.96 | 17.07 | +1.046% | 18,748 | -12.555% |
| 2026-02-12 | 17.12 | 17.18 | 16.89 | 16.90 | -0.695% | 4,255 | -11.640% |
| 2026-02-11 | 17.00 | 17.12 | 16.87 | 17.02 | +0.443% | 7,622 | -12.254% |
| 2026-02-10 | 16.95 | 17.00 | 16.85 | 16.94 | +0.474% | 8,422 | -11.865% |
| 2026-02-09 | 16.80 | 16.86 | 16.80 | 16.86 | +1.652% | 1,964 | -11.447% |
| 2026-02-06 | 16.49 | 16.59 | 16.49 | 16.59 | +1.721% | 594 | -9.984% |
| 2026-02-05 | 16.39 | 16.43 | 16.31 | 16.31 | -0.819% | 3,811 | -8.435% |
| 2026-02-04 | 16.58 | 16.58 | 16.38 | 16.44 | -0.245% | 4,288 | -9.185% |
| 2026-02-03 | 16.42 | 16.48 | 16.35 | 16.48 | +1.669% | 5,299 | -9.408% |
| 2026-02-02 | 16.19 | 16.24 | 16.19 | 16.21 | -0.855% | 4,213 | -7.895% |
| 2026-01-30 | 16.60 | 16.60 | 16.18 | 16.35 | -2.853% | 17,558 | -8.683% |
| 2026-01-29 | 16.61 | 16.88 | 16.61 | 16.83 | +0.017% | 7,555 | -11.288% |
| 2026-01-28 | 16.84 | 16.86 | 16.73 | 16.83 | +0.671% | 2,643 | -11.273% |
| 2026-01-27 | 16.70 | 16.77 | 16.59 | 16.71 | +1.040% | 11,526 | -10.677% |
| 2026-01-26 | 16.67 | 16.67 | 16.52 | 16.54 | +0.777% | 7,846 | -9.748% |
| 2026-01-23 | 16.42 | 16.45 | 16.38 | 16.42 | +0.521% | 1,859 | -9.047% |
| 2026-01-22 | 16.25 | 16.34 | 16.22 | 16.33 | +1.492% | 7,219 | -8.573% |
| 2026-01-21 | 16.08 | 16.20 | 16.08 | 16.09 | +1.166% | 794 | -7.209% |
| 2026-01-20 | 15.94 | 16.08 | 15.85 | 15.90 | -1.076% | 18,999 | -6.127% |
| 2026-01-16 | 16.10 | 16.16 | 16.08 | 16.08 | -0.812% | 24,289 | -7.137% |
| 2026-01-15 | 16.23 | 16.25 | 16.19 | 16.21 | -0.172% | 4,909 | -7.891% |
| 2026-01-14 | 16.19 | 16.24 | 16.16 | 16.24 | +1.222% | 4,000 | -8.050% |
| 2026-01-13 | 16.14 | 16.14 | 16.01 | 16.04 | -0.001% | 4,702 | -6.926% |
| 2026-01-12 | 16.00 | 16.08 | 16.00 | 16.04 | +0.735% | 2,202 | -6.927% |
| 2026-01-09 | 15.89 | 15.95 | 15.89 | 15.92 | +0.785% | 506 | -6.242% |
| 2026-01-08 | 15.74 | 15.80 | 15.72 | 15.80 | +0.089% | 2,172 | -5.506% |
| 2026-01-07 | 15.80 | 15.80 | 15.76 | 15.79 | -0.116% | 10,162 | -5.423% |
| 2026-01-06 | 15.73 | 15.81 | 15.73 | 15.80 | +0.439% | 4,402 | -5.532% |
| 2026-01-05 | 15.58 | 15.74 | 15.58 | 15.74 | +0.996% | 12,533 | -5.117% |
| 2026-01-02 | 15.59 | 15.59 | 15.50 | 15.58 | +0.776% | 1,975 | -4.172% |
| 2025-12-31 | 15.58 | 15.58 | 15.44 | 15.46 | -0.897% | 3,217 | -3.428% |
| 2025-12-30 | 15.50 | 15.63 | 15.50 | 15.60 | +0.378% | 6,862 | -4.295% |
| 2025-12-29 | 15.50 | 15.57 | 15.46 | 15.54 | -0.928% | 5,923 | -3.933% |
| 2025-12-26 | 15.70 | 15.70 | 15.63 | 15.69 | -0.092% | 3,677 | -4.824% |
| 2025-12-24 | 15.62 | 15.74 | 15.62 | 15.70 | +0.972% | 4,927 | -4.912% |
| 2025-12-23 | 15.55 | 15.58 | 15.54 | 15.55 | +0.213% | 3,277 | -3.987% |
| 2025-12-22 | 15.52 | 15.52 | 15.47 | 15.52 | +0.586% | 3,706 | -3.783% |
| 2025-12-19 | 15.51 | 15.51 | 15.43 | 15.43 | -0.474% | 3,398 | -3.219% |
| 2025-12-18 | 15.50 | 15.50 | 15.50 | 15.50 | +0.846% | 3,464 | -3.677% |
| 2025-12-17 | 15.38 | 15.40 | 15.35 | 15.37 | +0.034% | 5,102 | -2.863% |
| 2025-12-16 | 15.35 | 15.36 | 15.34 | 15.36 | -0.118% | 16,066 | -2.829% |
| 2025-12-15 | 15.44 | 15.44 | 15.38 | 15.38 | +0.012% | 7,583 | -2.944% |
| 2025-12-12 | 15.50 | 15.50 | 15.36 | 15.38 | -1.275% | 4,050 | -2.933% |
| 2025-12-11 | 15.62 | 15.62 | 15.54 | 15.58 | +0.277% | 1,935 | -4.170% |
| 2025-12-10 | 15.45 | 15.54 | 15.40 | 15.54 | +1.051% | 2,756 | -3.904% |
| 2025-12-09 | 15.32 | 15.38 | 15.32 | 15.38 | +0.228% | 1,540 | -2.894% |
| 2025-12-08 | 15.40 | 15.41 | 15.34 | 15.34 | -0.684% | 1,685 | -2.673% |
| 2025-12-05 | 15.54 | 15.61 | 15.45 | 15.45 | -0.536% | 12,826 | -3.339% |
| 2025-12-04 | 15.56 | 15.56 | 15.53 | 15.53 | -0.302% | 1,204 | -3.857% |
| 2025-12-03 | 15.50 | 15.58 | 15.49 | 15.58 | +0.865% | 2,556 | -4.147% |
| 2025-12-02 | 15.47 | 15.47 | 15.40 | 15.44 | -0.075% | 3,857 | -3.318% |
| 2025-12-01 | 15.50 | 15.54 | 15.45 | 15.45 | -1.069% | 15,261 | -3.391% |
| 2025-11-28 | 15.60 | 15.66 | 15.53 | 15.62 | +0.119% | 1,921 | -4.424% |
| 2025-11-26 | 15.50 | 15.64 | 15.49 | 15.60 | +1.265% | 41,383 | -4.310% |
| 2025-11-25 | 15.37 | 15.46 | 15.37 | 15.41 | +0.900% | 1,224 | -3.099% |
| 2025-11-24 | 15.25 | 15.31 | 15.22 | 15.27 | +0.692% | 13,350 | -2.227% |
| 2025-11-21 | 15.09 | 15.25 | 15.09 | 15.16 | +0.476% | 10,341 | -1.550% |
| 2025-11-20 | 15.37 | 15.37 | 15.07 | 15.09 | -0.735% | 5,410 | -1.081% |
| 2025-11-19 | 15.20 | 15.21 | 15.18 | 15.21 | +0.195% | 5,939 | -1.809% |
| 2025-11-18 | 15.18 | 15.23 | 15.17 | 15.18 | -0.349% | 1,239 | -1.617% |
| 2025-11-17 | 15.29 | 15.34 | 15.17 | 15.23 | -0.952% | 8,812 | -1.960% |
| 2025-11-14 | 15.35 | 15.42 | 15.32 | 15.37 | -0.726% | 4,394 | -2.894% |
| 2025-11-13 | 15.73 | 15.73 | 15.49 | 15.49 | -1.039% | 8,881 | -3.599% |
| 2025-11-12 | 15.61 | 15.75 | 15.60 | 15.65 | +0.093% | 259,202 | -4.601% |
| 2025-11-11 | 15.61 | 15.67 | 15.54 | 15.64 | +0.705% | 9,608 | -4.512% |
| 2025-11-10 | 15.44 | 15.53 | 15.42 | 15.53 | +1.410% | 1,447 | -3.838% |
| 2025-11-07 | 15.25 | 15.36 | 15.25 | 15.31 | -0.168% | 9,157 | -2.482% |
| 2025-11-06 | 15.35 | 15.35 | 15.30 | 15.34 | +0.233% | 8,856 | -2.645% |
| 2025-11-05 | 15.28 | 15.32 | 15.28 | 15.30 | +0.164% | 2,379 | -2.418% |
| 2025-11-04 | 15.24 | 15.28 | 15.24 | 15.28 | -0.846% | 1,212 | -2.259% |
| 2025-11-03 | 15.34 | 15.41 | 15.34 | 15.41 | -0.378% | 1,624 | -3.085% |
| 2025-10-31 | 15.53 | 15.53 | 15.46 | 15.46 | -0.415% | 1,367 | -3.452% |
| 2025-10-30 | 15.45 | 15.62 | 15.45 | 15.53 | -0.352% | 12,697 | -3.852% |
| 2025-10-29 | 15.80 | 15.80 | 15.58 | 15.58 | -0.962% | 2,031 | -4.191% |
| 2025-10-28 | 15.64 | 15.73 | 15.64 | 15.73 | +0.489% | 5,838 | -5.113% |
| 2025-10-27 | 15.64 | 15.68 | 15.60 | 15.66 | -0.110% | 2,332 | -4.649% |
| 2025-10-24 | 15.62 | 15.70 | 15.62 | 15.68 | +0.367% | 4,858 | -4.755% |
| 2025-10-23 | 15.68 | 15.68 | 15.57 | 15.62 | +0.126% | 9,503 | -4.405% |
| 2025-10-22 | 15.60 | 15.61 | 15.55 | 15.60 | -0.010% | 6,336 | -4.284% |
| 2025-10-21 | 15.62 | 15.65 | 15.60 | 15.60 | -0.859% | 1,440 | -4.294% |
| 2025-10-20 | 15.70 | 15.73 | 15.70 | 15.73 | +1.190% | 5,463 | -5.116% |
| 2025-10-17 | 15.62 | 15.62 | 15.49 | 15.55 | -0.341% | 1,837 | -3.987% |
| 2025-10-16 | 15.60 | 15.61 | 15.55 | 15.60 | +0.601% | 5,303 | -4.314% |
| 2025-10-15 | 15.62 | 15.62 | 15.45 | 15.51 | +0.401% | 17,123 | -3.740% |
| 2025-10-14 | 15.37 | 15.45 | 15.37 | 15.45 | +0.382% | 580 | -3.353% |
| 2025-10-13 | 15.30 | 15.39 | 15.26 | 15.39 | +1.368% | 34,832 | -2.984% |
| 2025-10-10 | 15.20 | 15.20 | 15.18 | 15.18 | -0.069% | 2,264 | -1.657% |
| 2025-10-09 | 15.27 | 15.27 | 15.16 | 15.19 | -0.647% | 2,451 | -1.725% |
| 2025-10-08 | 15.32 | 15.33 | 15.27 | 15.29 | +0.480% | 6,964 | -2.361% |
| 2025-10-07 | 15.20 | 15.26 | 15.20 | 15.22 | +0.092% | 374 | -1.892% |
| 2025-10-06 | 15.19 | 15.24 | 15.14 | 15.20 | +0.228% | 9,860 | -1.802% |
| 2025-10-03 | 15.27 | 15.27 | 15.17 | 15.17 | +0.393% | 2,128 | -1.578% |
| 2025-10-02 | 15.15 | 15.22 | 15.11 | 15.11 | -0.264% | 3,778 | -1.191% |
| 2025-10-01 | 15.18 | 15.21 | 15.07 | 15.15 | +0.701% | 2,817 | -1.452% |
| 2025-09-30 | 15.05 | 15.13 | 14.98 | 15.04 | -0.024% | 10,611 | -0.761% |
| 2025-09-29 | 15.01 | 15.09 | 15.01 | 15.05 | +0.147% | 3,216 | -0.785% |
| 2025-09-26 | 15.03 | 15.03 | 15.02 | 15.03 | +0.040% | 3,879 | -0.639% |
| 2025-09-25 | 15.00 | 15.02 | 15.00 | 15.02 | +0.040% | 487 | -0.599% |
| 2025-09-24 | 15.09 | 15.09 | 15.01 | 15.01 | -0.131% | 667 | -0.559% |
| 2025-09-23 | 15.08 | 15.09 | 15.03 | 15.03 | +0.191% | 30,411 | -0.690% |
| 2025-09-22 | 14.96 | 15.01 | 14.94 | 15.01 | +0.291% | 7,652 | -0.500% |
| 2025-09-19 | 14.94 | 14.96 | 14.94 | 14.96 | -0.288% | 23,623 | -0.211% |
| 2025-09-18 | 15.02 | 15.04 | 14.98 | 15.00 | -0.560% | 4,112 | -0.498% |
| 2025-09-17 | 15.18 | 15.18 | 15.09 | 15.09 | -0.569% | 1,378 | -1.055% |
| 2025-09-16 | 15.11 | 15.23 | 15.11 | 15.18 | +0.567% | 32,889 | -1.618% |
| 2025-09-15 | 15.04 | 15.10 | 15.04 | 15.09 | +0.695% | 4,886 | -1.060% |
| 2025-09-12 | 14.96 | 14.99 | 14.96 | 14.99 | -0.006% | 1,062 | -0.373% |
| 2025-09-11 | 14.83 | 14.99 | 14.83 | 14.99 | +0.823% | 1,997 | -0.379% |
| 2025-09-10 | 14.83 | 14.88 | 14.82 | 14.86 | +0.653% | 3,432 | +0.441% |
| 2025-09-09 | 14.85 | 14.85 | 14.77 | 14.77 | -0.525% | 1,160 | +1.096% |
| 2025-09-08 | 14.86 | 14.90 | 14.76 | 14.85 | +1.301% | 3,609 | +0.566% |
| 2025-09-05 | 14.65 | 14.66 | 14.64 | 14.66 | +1.450% | 1,943 | +1.874% |
| 2025-09-04 | 14.45 | 14.45 | 14.45 | 14.45 | +0.682% | 20 | +3.351% |
| 2025-09-03 | 14.36 | 14.36 | 14.35 | 14.35 | +0.811% | 603 | +4.056% |
| 2025-09-02 | 14.24 | 14.24 | 14.21 | 14.23 | -0.696% | 4,195 | +4.899% |
| 2025-08-29 | 14.31 | 14.33 | 14.30 | 14.33 | -0.261% | 448 | +4.170% |
| 2025-08-28 | 14.29 | 14.37 | 14.29 | 14.37 | +0.559% | 3,181 | +3.898% |
| 2025-08-27 | 14.25 | 14.29 | 14.25 | 14.29 | +0.070% | 1,391 | +4.479% |
| 2025-08-26 | 14.29 | 14.29 | 14.26 | 14.28 | +0.040% | 3,881 | +4.552% |
| 2025-08-25 | 14.33 | 14.33 | 14.27 | 14.27 | -0.314% | 5,656 | +4.594% |
| 2025-08-22 | 14.34 | 14.35 | 14.31 | 14.32 | +1.663% | 8,074 | +4.266% |
| 2025-08-21 | 14.06 | 14.09 | 14.06 | 14.09 | -0.116% | 644 | +5.999% |
| 2025-08-20 | 14.12 | 14.12 | 14.04 | 14.10 | +0.198% | 1,090 | +5.877% |
| 2025-08-19 | 14.07 | 14.07 | 14.07 | 14.07 | +0.081% | 1,546 | +6.087% |
| 2025-08-18 | 14.09 | 14.09 | 14.03 | 14.06 | -0.174% | 1,799 | +6.173% |
| 2025-08-15 | 14.05 | 14.10 | 14.01 | 14.09 | -0.389% | 1,429 | +5.988% |
| 2025-08-14 | 14.10 | 14.14 | 14.10 | 14.14 | -1.111% | 3,538 | +5.576% |
| 2025-08-13 | 14.25 | 14.36 | 14.25 | 14.30 | +0.737% | 3,304 | +4.403% |
| 2025-08-12 | 14.09 | 14.20 | 14.08 | 14.20 | +0.384% | 16,093 | +5.172% |
| 2025-08-11 | 14.13 | 14.21 | 14.13 | 14.14 | -0.401% | 3,064 | +5.576% |
| 2025-08-08 | 14.16 | 14.20 | 14.16 | 14.20 | +0.304% | 743 | +5.153% |
| 2025-08-07 | 14.26 | 14.26 | 14.14 | 14.16 | +0.263% | 3,237 | +5.472% |
| 2025-08-06 | 14.14 | 14.15 | 14.12 | 14.12 | -0.335% | 1,704 | +5.749% |
| 2025-08-05 | 14.13 | 14.17 | 14.13 | 14.17 | +0.609% | 585 | +5.395% |
| 2025-08-04 | 14.06 | 14.12 | 14.06 | 14.08 | +0.794% | 998 | +6.037% |
| 2025-08-01 | 14.00 | 14.00 | 13.93 | 13.97 | +0.426% | 2,015 | +6.879% |
| 2025-07-31 | 13.98 | 13.98 | 13.90 | 13.91 | -0.173% | 2,780 | +7.334% |
| 2025-07-30 | 14.05 | 14.05 | 13.88 | 13.93 | -1.406% | 888 | +7.148% |
| 2025-07-29 | 14.06 | 14.13 | 14.05 | 14.13 | +0.894% | 1,881 | +5.642% |
| 2025-07-28 | 14.03 | 14.03 | 14.01 | 14.01 | -0.695% | 1,485 | +6.586% |
| 2025-07-25 | 13.99 | 14.11 | 13.99 | 14.11 | +0.101% | 3,909 | +5.845% |
| 2025-07-24 | 14.08 | 14.09 | 14.08 | 14.09 | -0.166% | 319 | +5.952% |
| 2025-07-23 | 14.16 | 14.16 | 14.06 | 14.11 | -0.161% | 12,702 | +5.775% |
| 2025-07-22 | 14.00 | 14.14 | 14.00 | 14.14 | +0.941% | 6,149 | +5.605% |
| 2025-07-21 | 14.00 | 14.13 | 14.00 | 14.01 | +1.232% | 1,741 | +6.599% |
| 2025-07-18 | 13.89 | 13.94 | 13.82 | 13.84 | +0.167% | 7,075 | +7.912% |
| 2025-07-17 | 13.73 | 13.83 | 13.73 | 13.81 | +0.759% | 1,842 | +8.091% |
| 2025-07-16 | 13.71 | 13.72 | 13.71 | 13.71 | +0.050% | 1,566 | +8.911% |
| 2025-07-15 | 13.87 | 13.87 | 13.70 | 13.70 | -1.159% | 977 | +8.965% |
| 2025-07-14 | 13.87 | 13.91 | 13.86 | 13.86 | -0.419% | 525 | +7.703% |
| 2025-07-11 | 13.98 | 13.98 | 13.92 | 13.92 | -0.710% | 9,575 | +7.252% |
| 2025-07-10 | 13.98 | 14.05 | 13.98 | 14.02 | +0.448% | 4,015 | +6.491% |
| 2025-07-09 | 13.94 | 13.96 | 13.87 | 13.96 | +0.893% | 542 | +6.968% |
| 2025-07-08 | 13.75 | 13.83 | 13.75 | 13.83 | -0.032% | 319 | +7.923% |
| 2025-07-07 | 13.94 | 13.94 | 13.84 | 13.84 | -1.454% | 354 | +7.888% |
| 2025-07-03 | 14.00 | 14.04 | 14.00 | 14.04 | -0.619% | 379 | +6.319% |
| 2025-07-02 | 14.03 | 14.13 | 13.94 | 14.13 | +0.695% | 8,674 | +5.662% |
| 2025-07-01 | 14.05 | 14.05 | 14.03 | 14.03 | +0.161% | 670 | +6.396% |
| 2025-06-30 | 13.94 | 14.04 | 13.87 | 14.01 | +0.937% | 47,104 | +6.567% |
| 2025-06-27 | 13.92 | 13.98 | 13.85 | 13.88 | -1.908% | 3,751 | +7.565% |
| 2025-06-26 | 14.12 | 14.15 | 14.12 | 14.15 | +1.286% | 1,167 | +5.512% |
| 2025-06-25 | 13.97 | 14.00 | 13.97 | 13.97 | -0.144% | 2,425 | +6.870% |
| 2025-06-24 | 13.90 | 14.02 | 13.90 | 13.99 | +0.589% | 4,496 | +6.716% |
| 2025-06-23 | 13.85 | 13.97 | 13.85 | 13.91 | +0.399% | 2,150 | +7.344% |
| 2025-06-20 | 13.81 | 13.85 | 13.81 | 13.85 | -0.247% | 1,092 | +7.773% |
| 2025-06-18 | 13.93 | 13.99 | 13.89 | 13.89 | -0.122% | 5,514 | +7.507% |
| 2025-06-17 | 13.89 | 13.90 | 13.89 | 13.90 | +0.405% | 247 | +7.375% |
| 2025-06-16 | 13.88 | 13.96 | 13.85 | 13.85 | +0.278% | 1,440 | +7.810% |
| 2025-06-13 | 13.95 | 13.95 | 13.77 | 13.81 | -1.171% | 28,035 | +8.110% |
| 2025-06-12 | 13.93 | 13.99 | 13.93 | 13.97 | +1.052% | 1,011 | +6.844% |
| 2025-06-11 | 13.84 | 13.84 | 13.83 | 13.83 | +0.477% | 352 | +7.969% |
| 2025-06-10 | 13.77 | 13.77 | 13.76 | 13.76 | +0.560% | 661 | +8.483% |
| 2025-06-09 | 13.69 | 13.69 | 13.68 | 13.69 | +0.337% | 4,100 | +9.090% |
| 2025-06-06 | 13.73 | 13.73 | 13.64 | 13.64 | -0.940% | 712 | +9.457% |
| 2025-06-05 | 13.86 | 13.86 | 13.76 | 13.77 | -0.077% | 5,045 | +8.429% |
| 2025-06-04 | 13.69 | 13.80 | 13.69 | 13.78 | +1.289% | 1,885 | +8.345% |
| 2025-06-03 | 13.62 | 13.62 | 13.60 | 13.60 | +0.256% | 19,179 | +9.741% |
| 2025-06-02 | 13.52 | 13.57 | 13.52 | 13.57 | -0.258% | 1,941 | +10.022% |
| 2025-05-30 | 13.50 | 13.61 | 13.48 | 13.61 | -0.064% | 3,298 | +9.738% |
| 2025-05-29 | 13.57 | 13.64 | 13.52 | 13.61 | +1.128% | 23,548 | +9.668% |
| 2025-05-28 | 13.52 | 13.52 | 13.46 | 13.46 | -1.015% | 593 | +10.905% |
| 2025-05-27 | 13.50 | 13.62 | 13.48 | 13.60 | +1.076% | 2,764 | +9.779% |
| 2025-05-23 | 13.38 | 13.49 | 13.38 | 13.46 | +0.188% | 23,281 | +10.961% |
| 2025-05-22 | 13.37 | 13.43 | 13.37 | 13.43 | +0.389% | 1,455 | +11.169% |
| 2025-05-21 | 13.51 | 13.55 | 13.38 | 13.38 | -1.740% | 706 | +11.601% |
| 2025-05-20 | 13.65 | 13.65 | 13.61 | 13.61 | -0.403% | 831 | +9.659% |
| 2025-05-19 | 13.45 | 13.69 | 13.45 | 13.67 | +0.220% | 18,489 | +9.217% |
| 2025-05-16 | 13.64 | 13.64 | 13.63 | 13.64 | -0.108% | 1,884 | +9.457% |
| 2025-05-15 | 13.56 | 13.65 | 13.47 | 13.65 | +1.334% | 6,331 | +9.339% |
| 2025-05-14 | 13.59 | 13.59 | 13.46 | 13.48 | -0.845% | 11,441 | +10.797% |
| 2025-05-13 | 13.50 | 13.60 | 13.47 | 13.59 | -0.074% | 9,750 | +9.860% |
| 2025-05-12 | 13.61 | 13.61 | 13.51 | 13.60 | +0.641% | 5,771 | +9.779% |
| 2025-05-09 | 13.51 | 13.51 | 13.51 | 13.51 | +0.388% | 74 | +10.483% |
| 2025-05-08 | 13.52 | 13.52 | 13.46 | 13.46 | -0.616% | 4,350 | +10.911% |
| 2025-05-07 | 13.56 | 13.63 | 13.54 | 13.54 | -0.305% | 11,468 | +10.228% |
| 2025-05-06 | 13.59 | 13.59 | 13.59 | 13.59 | +0.862% | 401 | +9.892% |
| 2025-05-05 | 13.43 | 13.47 | 13.43 | 13.47 | -0.112% | 921 | +10.839% |
| 2025-05-02 | 13.49 | 13.49 | 13.49 | 13.49 | +0.032% | 186 | +10.715% |
| 2025-05-01 | 13.57 | 13.57 | 13.48 | 13.48 | -0.470% | 1,148 | +10.750% |
| 2025-04-30 | 13.48 | 13.54 | 13.48 | 13.54 | -0.445% | 6,171 | +10.229% |
| 2025-04-29 | 13.49 | 13.61 | 13.49 | 13.61 | +1.039% | 21,281 | +9.739% |
| 2025-04-28 | 13.43 | 13.47 | 13.43 | 13.47 | +0.299% | 5,651 | +10.879% |
| 2025-04-25 | 13.43 | 13.43 | 13.43 | 13.43 | +0.110% | 49 | +11.210% |
| 2025-04-24 | 13.15 | 13.41 | 13.15 | 13.41 | +2.007% | 19,120 | +11.332% |
| 2025-04-23 | 13.18 | 13.31 | 13.15 | 13.15 | +0.739% | 829 | +13.566% |
| 2025-04-22 | 12.92 | 13.05 | 12.92 | 13.05 | +1.948% | 13,507 | +14.406% |
| 2025-04-21 | 12.95 | 12.95 | 12.76 | 12.80 | -1.571% | 9,383 | +16.634% |
| 2025-04-17 | 12.98 | 13.01 | 12.98 | 13.01 | +0.123% | 916 | +14.802% |
| 2025-04-16 | 12.97 | 13.07 | 12.91 | 12.99 | +0.441% | 12,014 | +14.943% |
| 2025-04-15 | 12.82 | 12.98 | 12.82 | 12.93 | -0.523% | 4,199 | +15.450% |
| 2025-04-14 | 12.80 | 13.01 | 12.79 | 13.00 | 0.000% | 5,930 | +14.846% |