USG
USCF GOLD STRATEGY PLUS INCOME FUND
stockNYSEETF
At CloseNov 5, 2026
31.23USD0.000%(0.00)573
USG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-05 | 31.32 | 31.39 | 31.18 | 31.23 | +0.858% | 2,144 | 0.000% |
| 2026-11-04 | 30.83 | 31.04 | 30.83 | 30.97 | +3.080% | 1,678 | +0.858% |
| 2026-11-03 | 30.16 | 30.17 | 30.04 | 30.04 | -0.427% | 841 | +3.965% |
| 2026-11-02 | 30.20 | 30.32 | 30.16 | 30.17 | +1.377% | 1,317 | +3.522% |
| 2026-10-30 | 30.16 | 30.17 | 29.76 | 29.76 | -2.912% | 1,065 | +4.947% |
| 2026-10-29 | 30.65 | 30.79 | 30.62 | 30.65 | -1.141% | 4,577 | +1.891% |
| 2026-10-28 | 30.92 | 31.01 | 30.85 | 31.01 | +0.212% | 1,833 | +0.728% |
| 2026-10-27 | 30.88 | 30.94 | 30.88 | 30.94 | +1.081% | 307 | +0.941% |
| 2026-10-26 | 30.55 | 30.69 | 30.54 | 30.61 | +0.376% | 646 | +2.033% |
| 2026-10-23 | 30.47 | 30.58 | 30.33 | 30.50 | -0.708% | 5,686 | +2.417% |
| 2026-10-22 | 30.95 | 30.95 | 30.71 | 30.71 | -2.460% | 512 | +1.691% |
| 2026-10-21 | 31.41 | 31.55 | 31.40 | 31.49 | +0.287% | 977 | -0.810% |
| 2026-10-20 | 31.54 | 31.66 | 31.30 | 31.40 | -0.457% | 11,261 | -0.526% |
| 2026-10-19 | 31.50 | 31.54 | 31.50 | 31.54 | -0.603% | 376 | -0.981% |
| 2026-10-16 | 31.84 | 31.84 | 31.73 | 31.73 | -0.088% | 1,660 | -1.578% |
| 2026-10-15 | 31.68 | 31.76 | 31.68 | 31.76 | +1.598% | 301 | -1.665% |
| 2026-10-14 | 31.19 | 31.26 | 31.19 | 31.26 | -1.385% | 263 | -0.093% |
| 2026-10-13 | 31.70 | 31.70 | 31.70 | 31.70 | -0.069% | 119 | -1.477% |
| 2026-10-12 | 31.72 | 31.72 | 31.72 | 31.72 | -0.585% | 278 | -1.545% |
| 2026-10-09 | 31.82 | 31.91 | 31.74 | 31.91 | +1.400% | 6,800 | -2.121% |
| 2026-10-08 | 31.54 | 31.54 | 31.40 | 31.47 | +0.660% | 630 | -0.751% |
| 2026-10-07 | 31.40 | 31.41 | 31.15 | 31.26 | -1.641% | 9,755 | -0.095% |
| 2026-10-06 | 31.56 | 31.79 | 31.56 | 31.78 | +0.724% | 13,868 | -1.735% |
| 2026-10-05 | 31.57 | 31.65 | 31.44 | 31.56 | -0.300% | 5,149 | -1.023% |
| 2026-10-02 | 31.66 | 31.66 | 31.62 | 31.65 | -0.671% | 4,137 | -1.320% |
| 2026-10-01 | 31.85 | 31.91 | 31.84 | 31.86 | +0.614% | 1,618 | -1.982% |
| 2026-09-30 | 31.84 | 31.84 | 31.67 | 31.67 | -0.440% | 506 | -1.380% |
| 2026-09-29 | 31.75 | 31.81 | 31.66 | 31.81 | +0.954% | 488 | -1.814% |
| 2026-09-28 | 31.38 | 31.63 | 31.38 | 31.51 | -3.385% | 1,125 | -0.877% |
| 2026-09-25 | 32.45 | 32.62 | 32.38 | 32.61 | +0.355% | 640 | -4.232% |
| 2026-09-24 | 32.50 | 32.50 | 32.50 | 32.50 | -0.283% | 174 | -3.892% |
| 2026-09-23 | 32.82 | 32.82 | 32.59 | 32.59 | -1.851% | 487 | -4.164% |
| 2026-09-22 | 33.06 | 33.20 | 33.06 | 33.20 | +0.537% | 476 | -5.938% |
| 2026-09-21 | 33.02 | 33.05 | 33.02 | 33.03 | -1.223% | 799 | -5.432% |
| 2026-09-18 | 33.44 | 33.44 | 33.44 | 33.44 | +0.707% | 213 | -6.589% |
| 2026-09-17 | 33.33 | 33.33 | 33.20 | 33.20 | +1.815% | 599 | -5.929% |
| 2026-09-16 | 33.14 | 33.14 | 32.48 | 32.61 | -0.640% | 1,107 | -4.221% |
| 2026-09-15 | 32.75 | 32.85 | 32.75 | 32.82 | +0.267% | 6,425 | -4.834% |
| 2026-09-14 | 32.66 | 32.73 | 32.63 | 32.73 | -1.389% | 4,309 | -4.579% |
| 2026-09-11 | 33.55 | 33.56 | 33.19 | 33.19 | +0.281% | 2,212 | -5.905% |
| 2026-09-10 | 33.39 | 33.39 | 33.10 | 33.10 | -1.507% | 1,372 | -5.640% |
| 2026-09-09 | 33.83 | 33.83 | 33.52 | 33.61 | +0.857% | 2,974 | -7.062% |
| 2026-09-08 | 33.63 | 33.63 | 33.31 | 33.32 | -1.637% | 3,710 | -6.266% |
| 2026-09-04 | 33.87 | 33.88 | 33.87 | 33.88 | -0.856% | 280 | -7.800% |
| 2026-09-03 | 34.05 | 34.22 | 34.05 | 34.17 | +2.162% | 5,213 | -8.589% |
| 2026-09-02 | 33.14 | 33.44 | 33.14 | 33.44 | +1.171% | 6,700 | -6.613% |
| 2026-09-01 | 33.34 | 33.34 | 33.06 | 33.06 | -2.696% | 1,986 | -5.520% |
| 2026-08-31 | 33.97 | 33.97 | 33.97 | 33.97 | -0.258% | 663 | -8.068% |
| 2026-08-28 | 35.05 | 35.05 | 34.06 | 34.06 | -3.037% | 3,311 | -8.305% |
| 2026-08-27 | 35.17 | 35.17 | 35.13 | 35.13 | +0.181% | 651 | -11.090% |
| 2026-08-26 | 35.00 | 35.06 | 35.00 | 35.06 | +0.014% | 444 | -10.928% |
| 2026-08-25 | 35.10 | 35.11 | 35.06 | 35.06 | +0.071% | 769 | -10.916% |
| 2026-08-24 | 35.10 | 35.10 | 34.97 | 35.03 | -0.057% | 1,443 | -10.852% |
| 2026-08-21 | 35.00 | 35.05 | 34.95 | 35.05 | +0.186% | 4,770 | -10.903% |
| 2026-08-20 | 34.95 | 34.99 | 34.95 | 34.99 | -0.282% | 454 | -10.737% |
| 2026-08-19 | 34.89 | 35.09 | 34.88 | 35.09 | +3.601% | 4,342 | -10.989% |
| 2026-08-18 | 34.39 | 34.39 | 33.68 | 33.87 | -2.247% | 2,390 | -7.783% |
| 2026-08-17 | 34.61 | 34.71 | 34.61 | 34.65 | +0.488% | 1,102 | -9.856% |
| 2026-08-14 | 34.40 | 34.58 | 34.40 | 34.48 | +0.576% | 1,119 | -9.416% |
| 2026-08-13 | 34.28 | 34.28 | 34.28 | 34.28 | -0.487% | 164 | -8.895% |
| 2026-08-12 | 34.46 | 34.49 | 34.45 | 34.45 | +0.513% | 2,041 | -9.338% |
| 2026-08-11 | 34.39 | 34.45 | 34.27 | 34.27 | -0.109% | 689 | -8.873% |
| 2026-08-10 | 34.03 | 34.36 | 34.03 | 34.31 | +0.975% | 696 | -8.972% |
| 2026-08-07 | 34.00 | 34.03 | 33.91 | 33.98 | +1.423% | 12,809 | -8.085% |
| 2026-08-06 | 33.70 | 33.70 | 33.49 | 33.50 | +0.136% | 4,712 | -6.777% |
| 2026-08-05 | 33.39 | 33.46 | 33.39 | 33.46 | +3.143% | 233 | -6.650% |
| 2026-08-04 | 32.47 | 32.47 | 32.44 | 32.44 | +0.767% | 2,519 | -3.716% |
| 2026-08-03 | 31.99 | 32.19 | 31.99 | 32.19 | +0.204% | 706 | -2.977% |
| 2026-07-31 | 31.90 | 32.14 | 31.90 | 32.13 | -1.625% | 3,543 | -2.779% |
| 2026-07-30 | 32.60 | 32.66 | 32.60 | 32.66 | +1.369% | 388 | -4.359% |
| 2026-07-29 | 31.85 | 32.22 | 31.85 | 32.22 | +0.708% | 424 | -3.049% |
| 2026-07-28 | 31.96 | 32.00 | 31.96 | 31.99 | -1.493% | 526 | -2.363% |
| 2026-07-27 | 32.37 | 32.47 | 32.37 | 32.47 | +0.754% | 620 | -3.821% |
| 2026-07-24 | 32.12 | 32.33 | 32.12 | 32.23 | +0.213% | 1,760 | -3.095% |
| 2026-07-23 | 32.18 | 32.18 | 32.16 | 32.16 | -2.083% | 378 | -2.889% |
| 2026-07-22 | 32.87 | 33.05 | 32.84 | 32.85 | +1.221% | 51,138 | -4.912% |
| 2026-07-21 | 32.04 | 32.45 | 32.04 | 32.45 | +1.859% | 51,008 | -3.750% |
| 2026-07-20 | 31.82 | 31.98 | 31.79 | 31.86 | +0.033% | 54,740 | -1.961% |
| 2026-07-17 | 31.50 | 31.92 | 31.50 | 31.85 | +0.754% | 4,841 | -1.929% |
| 2026-07-16 | 31.92 | 31.92 | 31.61 | 31.61 | -1.905% | 2,352 | -1.189% |
| 2026-07-15 | 32.37 | 32.40 | 32.10 | 32.22 | -0.014% | 2,389 | -3.071% |
| 2026-07-14 | 32.43 | 32.53 | 32.07 | 32.23 | +1.367% | 2,149 | -3.085% |
| 2026-07-13 | 32.06 | 32.06 | 31.65 | 31.79 | -2.296% | 2,301 | -1.760% |
| 2026-07-10 | 32.39 | 32.54 | 32.39 | 32.54 | -0.374% | 1,095 | -4.016% |
| 2026-07-09 | 32.75 | 32.77 | 32.58 | 32.66 | +1.152% | 1,456 | -4.375% |
| 2026-07-08 | 32.09 | 32.36 | 32.09 | 32.29 | -0.961% | 584 | -3.273% |
| 2026-07-07 | 32.60 | 32.60 | 32.60 | 32.60 | -0.872% | 174 | -4.203% |
| 2026-07-06 | 32.90 | 32.90 | 32.78 | 32.89 | +0.670% | 1,785 | -5.038% |
| 2026-07-02 | 32.63 | 32.67 | 32.63 | 32.67 | +2.110% | 588 | -4.401% |
| 2026-07-01 | 32.33 | 32.38 | 32.00 | 32.00 | +0.380% | 772 | -2.385% |
| 2026-06-30 | 32.14 | 32.14 | 31.87 | 31.88 | +0.220% | 1,753 | -2.014% |
| 2026-06-29 | 32.00 | 32.00 | 31.80 | 31.81 | -1.168% | 4,416 | -1.799% |
| 2026-06-26 | 32.31 | 32.31 | 32.13 | 32.18 | +1.080% | 3,164 | -2.946% |
| 2026-06-25 | 31.84 | 32.00 | 31.84 | 31.84 | +0.884% | 2,376 | -1.898% |
| 2026-06-24 | 31.85 | 31.85 | 31.49 | 31.56 | -3.178% | 2,092 | -1.030% |
| 2026-06-23 | 32.63 | 32.81 | 32.59 | 32.59 | -1.711% | 4,719 | -4.176% |
| 2026-06-22 | 33.28 | 33.28 | 33.01 | 33.16 | -0.692% | 1,262 | -5.815% |
| 2026-06-18 | 33.68 | 33.68 | 33.26 | 33.39 | -1.257% | 3,129 | -6.467% |
| 2026-06-17 | 34.77 | 34.77 | 33.82 | 33.82 | -2.234% | 14,838 | -7.643% |
| 2026-06-16 | 34.57 | 34.66 | 34.56 | 34.59 | +0.554% | 1,904 | -9.706% |
| 2026-06-15 | 34.64 | 34.64 | 34.40 | 34.40 | +2.418% | 810 | -9.206% |
| 2026-06-12 | 34.99 | 34.99 | 33.18 | 33.59 | -0.025% | 10,022 | -7.011% |
| 2026-06-11 | 32.59 | 33.60 | 32.40 | 33.60 | +3.062% | 3,647 | -7.034% |
| 2026-06-10 | 33.27 | 33.28 | 32.60 | 32.60 | -4.577% | 13,606 | -4.187% |
| 2026-06-09 | 34.00 | 34.26 | 34.00 | 34.16 | -1.097% | 986 | -8.572% |
| 2026-06-08 | 33.20 | 34.74 | 33.20 | 34.54 | +0.101% | 5,409 | -9.575% |
| 2026-06-05 | 34.94 | 34.95 | 34.51 | 34.51 | -3.373% | 2,468 | -9.483% |
| 2026-06-04 | 35.86 | 35.98 | 35.71 | 35.71 | +0.876% | 631 | -12.536% |
| 2026-06-03 | 35.39 | 35.40 | 35.39 | 35.40 | -0.744% | 430 | -11.770% |
| 2026-06-02 | 35.67 | 35.84 | 35.50 | 35.66 | +0.038% | 8,706 | -12.427% |
| 2026-06-01 | 35.65 | 35.65 | 35.65 | 35.65 | -1.166% | 111 | -12.393% |
| 2026-05-29 | 36.07 | 36.20 | 35.96 | 36.07 | +0.766% | 755 | -13.415% |
| 2026-05-28 | 35.39 | 35.80 | 35.39 | 35.80 | +1.052% | 1,163 | -12.752% |
| 2026-05-27 | 35.13 | 35.44 | 35.10 | 35.43 | -1.199% | 2,845 | -11.834% |
| 2026-05-26 | 35.87 | 35.91 | 35.79 | 35.86 | -0.026% | 2,142 | -12.891% |
| 2026-05-22 | 35.87 | 35.96 | 35.85 | 35.86 | -0.748% | 2,385 | -12.914% |
| 2026-05-21 | 35.74 | 36.20 | 35.74 | 36.13 | +0.042% | 1,789 | -13.566% |
| 2026-05-20 | 36.02 | 36.12 | 35.90 | 36.12 | +1.130% | 14,178 | -13.530% |
| 2026-05-19 | 35.91 | 35.91 | 35.72 | 35.72 | -1.527% | 2,824 | -12.553% |
| 2026-05-18 | 36.34 | 36.34 | 36.14 | 36.27 | +0.137% | 1,243 | -13.888% |
| 2026-05-15 | 36.15 | 36.37 | 36.11 | 36.22 | -2.301% | 6,070 | -13.770% |
| 2026-05-14 | 37.24 | 37.24 | 36.99 | 37.07 | -0.626% | 372 | -15.755% |
| 2026-05-13 | 37.22 | 37.38 | 37.10 | 37.31 | -0.526% | 9,559 | -16.282% |
| 2026-05-12 | 37.43 | 37.50 | 37.16 | 37.50 | -0.427% | 2,430 | -16.722% |
| 2026-05-11 | 37.52 | 37.67 | 37.52 | 37.67 | +0.522% | 294 | -17.078% |
| 2026-05-08 | 37.46 | 37.58 | 37.42 | 37.47 | +0.333% | 3,329 | -16.645% |
| 2026-05-07 | 37.73 | 37.73 | 37.33 | 37.35 | +0.192% | 1,067 | -16.368% |
| 2026-05-06 | 37.27 | 37.27 | 37.27 | 37.27 | +2.848% | 90 | -16.207% |
| 2026-05-05 | 36.33 | 36.54 | 36.24 | 36.24 | +0.980% | 1,504 | -13.821% |
| 2026-05-04 | 36.38 | 36.38 | 35.86 | 35.89 | -2.121% | 6,727 | -12.976% |
| 2026-05-01 | 36.58 | 36.90 | 36.50 | 36.67 | -0.104% | 2,114 | -14.821% |
| 2026-04-30 | 36.69 | 36.82 | 36.63 | 36.71 | +1.360% | 2,522 | -14.909% |
| 2026-04-29 | 36.01 | 36.30 | 36.00 | 36.21 | -1.003% | 2,128 | -13.752% |
| 2026-04-28 | 36.58 | 36.58 | 36.30 | 36.58 | -1.691% | 3,044 | -14.618% |
| 2026-04-27 | 37.62 | 37.62 | 37.03 | 37.21 | -0.765% | 10,949 | -16.061% |
| 2026-04-24 | 37.63 | 37.63 | 37.43 | 37.50 | +0.580% | 4,806 | -16.703% |
| 2026-04-23 | 37.58 | 37.64 | 37.28 | 37.28 | -1.141% | 7,711 | -16.220% |
| 2026-04-22 | 37.70 | 37.77 | 37.67 | 37.71 | +1.508% | 890 | -17.177% |
| 2026-04-21 | 37.96 | 38.04 | 37.15 | 37.15 | -2.942% | 11,308 | -15.927% |
| 2026-04-20 | 38.65 | 39.39 | 38.10 | 38.28 | -0.759% | 13,916 | -18.400% |
| 2026-04-17 | 38.71 | 38.71 | 38.52 | 38.57 | +1.470% | 1,385 | -19.020% |
| 2026-04-16 | 38.19 | 38.19 | 38.00 | 38.01 | -0.266% | 11,666 | -17.830% |
| 2026-04-15 | 38.39 | 38.39 | 38.06 | 38.11 | -0.752% | 6,878 | -18.048% |
| 2026-04-14 | 37.93 | 38.45 | 37.93 | 38.40 | +1.906% | 5,879 | -18.664% |
| 2026-04-13 | 37.54 | 37.68 | 37.54 | 37.68 | -0.248% | 1,666 | -17.114% |
| 2026-04-10 | 38.01 | 38.01 | 37.76 | 37.78 | -0.080% | 536 | -17.319% |
| 2026-04-09 | 37.76 | 37.85 | 37.69 | 37.81 | +0.968% | 1,161 | -17.385% |
| 2026-04-08 | 37.97 | 37.97 | 37.44 | 37.44 | +0.534% | 1,673 | -16.585% |
| 2026-04-07 | 37.23 | 37.24 | 37.23 | 37.24 | +0.769% | 648 | -16.140% |
| 2026-04-06 | 36.95 | 37.08 | 36.80 | 36.96 | +0.217% | 3,961 | -15.495% |
| 2026-04-02 | 36.69 | 37.03 | 36.44 | 36.88 | -1.596% | 36,487 | -15.312% |
| 2026-04-01 | 37.48 | 37.48 | 37.48 | 37.48 | +1.450% | 770 | -16.663% |
| 2026-03-31 | 36.07 | 36.94 | 36.07 | 36.94 | +3.713% | 1,751 | -15.455% |
| 2026-03-30 | 35.56 | 35.98 | 35.55 | 35.62 | +0.141% | 17,325 | -12.316% |
| 2026-03-27 | 34.92 | 35.59 | 34.92 | 35.57 | +2.952% | 2,149 | -12.193% |
| 2026-03-26 | 35.14 | 35.20 | 34.55 | 34.55 | -3.167% | 3,786 | -9.601% |
| 2026-03-25 | 35.66 | 35.90 | 35.66 | 35.68 | +2.676% | 4,803 | -12.464% |
| 2026-03-24 | 34.53 | 35.02 | 34.49 | 34.75 | +0.086% | 4,663 | -10.121% |
| 2026-03-23 | 33.81 | 35.49 | 32.69 | 34.72 | -2.821% | 56,902 | -10.043% |
| 2026-03-20 | 36.40 | 36.40 | 35.43 | 35.73 | -3.500% | 4,554 | -12.581% |
| 2026-03-19 | 37.00 | 37.02 | 36.44 | 37.02 | -4.426% | 6,223 | -15.640% |
| 2026-03-18 | 39.06 | 39.06 | 38.74 | 38.74 | -2.838% | 2,055 | -19.374% |
| 2026-03-17 | 40.02 | 40.02 | 39.85 | 39.87 | -0.235% | 1,060 | -21.663% |
| 2026-03-16 | 39.88 | 39.98 | 39.54 | 39.96 | -0.040% | 9,465 | -21.847% |
| 2026-03-13 | 40.54 | 40.70 | 39.98 | 39.98 | -1.437% | 3,711 | -21.878% |
| 2026-03-12 | 41.05 | 41.05 | 40.56 | 40.56 | -1.712% | 3,185 | -23.001% |
| 2026-03-11 | 41.17 | 41.27 | 41.12 | 41.27 | -0.296% | 12,588 | -24.319% |
| 2026-03-10 | 41.44 | 41.60 | 41.29 | 41.39 | +1.447% | 9,004 | -24.543% |
| 2026-03-09 | 40.62 | 40.90 | 40.39 | 40.80 | -0.606% | 11,531 | -23.452% |
| 2026-03-06 | 40.58 | 41.18 | 40.58 | 41.05 | +1.629% | 1,879 | -23.915% |
| 2026-03-05 | 40.60 | 40.66 | 40.18 | 40.39 | -0.998% | 2,040 | -22.676% |
| 2026-03-04 | 41.10 | 41.10 | 40.54 | 40.80 | +0.739% | 2,879 | -23.447% |
| 2026-03-03 | 41.01 | 41.01 | 40.02 | 40.50 | -4.195% | 36,396 | -22.881% |
| 2026-03-02 | 42.32 | 42.32 | 41.87 | 42.27 | +0.891% | 1,851 | -26.117% |
| 2026-02-27 | 41.65 | 41.90 | 41.39 | 41.90 | +1.637% | 4,142 | -25.458% |
| 2026-02-26 | 40.96 | 41.27 | 40.91 | 41.23 | +0.392% | 9,167 | -24.238% |
| 2026-02-25 | 40.99 | 41.44 | 40.99 | 41.06 | +0.094% | 1,082 | -23.941% |
| 2026-02-24 | 40.99 | 41.04 | 40.79 | 41.03 | -0.996% | 3,712 | -23.869% |
| 2026-02-23 | 41.02 | 41.44 | 41.02 | 41.44 | +2.908% | 1,584 | -24.628% |
| 2026-02-20 | 40.04 | 40.27 | 40.04 | 40.27 | +1.588% | 2,777 | -22.436% |
| 2026-02-19 | 39.53 | 39.74 | 39.50 | 39.64 | +0.398% | 3,962 | -21.204% |
| 2026-02-18 | 39.60 | 39.67 | 39.48 | 39.48 | +1.819% | 1,868 | -20.890% |
| 2026-02-17 | 38.93 | 38.93 | 38.52 | 38.77 | -2.611% | 2,610 | -19.451% |
| 2026-02-13 | 39.55 | 39.84 | 39.55 | 39.81 | +2.159% | 4,441 | -21.554% |
| 2026-02-12 | 40.21 | 40.21 | 38.95 | 38.97 | -3.132% | 9,396 | -19.860% |
| 2026-02-11 | 40.06 | 40.23 | 40.05 | 40.23 | +0.981% | 1,820 | -22.370% |
| 2026-02-10 | 40.00 | 40.03 | 39.69 | 39.84 | -0.864% | 1,138 | -21.609% |
| 2026-02-09 | 39.80 | 40.31 | 39.80 | 40.19 | +2.595% | 4,295 | -22.286% |
| 2026-02-06 | 39.05 | 39.35 | 38.93 | 39.17 | +2.943% | 3,541 | -20.269% |
| 2026-02-05 | 38.16 | 38.51 | 38.03 | 38.05 | -2.432% | 29,716 | -17.923% |
| 2026-02-04 | 38.98 | 39.12 | 38.85 | 39.00 | +0.175% | 1,697 | -19.919% |
| 2026-02-03 | 36.56 | 39.01 | 36.56 | 38.93 | +5.486% | 2,422 | -19.779% |
| 2026-02-02 | 37.91 | 37.91 | 36.58 | 36.91 | -2.776% | 11,889 | -15.378% |
| 2026-01-30 | 39.56 | 39.56 | 37.07 | 37.96 | -9.091% | 17,955 | -17.727% |
| 2026-01-29 | 42.58 | 42.71 | 41.01 | 41.76 | -1.807% | 18,443 | -25.206% |
| 2026-01-28 | 41.00 | 42.54 | 41.00 | 42.53 | +6.021% | 19,564 | -26.557% |
| 2026-01-27 | 39.93 | 40.11 | 39.93 | 40.11 | +0.842% | 7,472 | -22.136% |
| 2026-01-26 | 39.84 | 39.99 | 39.73 | 39.78 | +0.484% | 3,588 | -21.480% |
| 2026-01-23 | 39.57 | 39.59 | 39.56 | 39.59 | +0.742% | 3,676 | -21.100% |
| 2026-01-22 | 38.75 | 39.32 | 38.73 | 39.29 | +1.747% | 4,497 | -20.515% |
| 2026-01-21 | 38.96 | 38.96 | 38.35 | 38.62 | +1.294% | 14,246 | -19.127% |
| 2026-01-20 | 36.50 | 38.19 | 36.50 | 38.13 | +3.564% | 6,997 | -18.080% |
| 2026-01-16 | 37.00 | 37.02 | 36.76 | 36.81 | -0.502% | 5,289 | -15.160% |
| 2026-01-15 | 37.06 | 37.11 | 36.97 | 37.00 | -0.350% | 3,249 | -15.586% |
| 2026-01-14 | 37.08 | 37.28 | 37.00 | 37.13 | +0.821% | 38,126 | -15.882% |
| 2026-01-13 | 37.06 | 37.06 | 36.83 | 36.83 | -0.175% | 1,578 | -15.191% |
| 2026-01-12 | 36.95 | 37.18 | 36.89 | 36.89 | +1.845% | 3,780 | -15.340% |
| 2026-01-09 | 36.12 | 36.25 | 36.12 | 36.22 | +0.704% | 1,830 | -13.777% |
| 2026-01-08 | 35.78 | 36.01 | 35.73 | 35.97 | +0.484% | 1,800 | -13.171% |
| 2026-01-07 | 35.72 | 35.86 | 35.63 | 35.80 | -0.826% | 4,213 | -12.750% |
| 2026-01-06 | 35.80 | 36.10 | 35.80 | 36.10 | +1.218% | 3,855 | -13.470% |
| 2026-01-05 | 35.45 | 35.86 | 35.45 | 35.66 | +2.516% | 10,264 | -12.416% |
| 2026-01-02 | 35.60 | 35.60 | 34.67 | 34.79 | +0.104% | 15,992 | -10.213% |
| 2025-12-31 | 35.00 | 35.00 | 34.75 | 34.75 | -0.432% | 1,411 | -10.119% |
| 2025-12-30 | 35.19 | 35.31 | 34.90 | 34.90 | +0.075% | 8,502 | -10.507% |
| 2025-12-29 | 35.38 | 35.38 | 34.75 | 34.87 | -3.963% | 11,622 | -10.440% |
| 2025-12-26 | 36.23 | 36.68 | 36.22 | 36.31 | +0.896% | 26,435 | -13.989% |
| 2025-12-24 | 36.14 | 36.14 | 35.89 | 35.99 | -0.267% | 7,640 | -13.218% |
| 2025-12-23 | 36.00 | 36.10 | 35.95 | 36.09 | +0.763% | 19,519 | -13.450% |
| 2025-12-22 | 35.76 | 35.83 | 35.66 | 35.81 | -18.902% | 5,791 | -12.789% |
| 2025-12-19 | 44.14 | 44.18 | 43.93 | 44.16 | +0.094% | 6,551 | -29.274% |
| 2025-12-18 | 44.01 | 44.17 | 44.00 | 44.12 | -0.030% | 5,969 | -29.207% |
| 2025-12-17 | 44.10 | 44.13 | 44.10 | 44.13 | +0.815% | 645 | -29.229% |
| 2025-12-16 | 43.98 | 43.98 | 43.78 | 43.78 | +0.202% | 822 | -28.652% |
| 2025-12-15 | 43.83 | 43.83 | 43.59 | 43.69 | +0.205% | 1,721 | -28.507% |
| 2025-12-12 | 43.65 | 43.65 | 43.60 | 43.60 | +0.491% | 1,353 | -28.361% |
| 2025-12-11 | 43.09 | 43.41 | 43.09 | 43.38 | +0.922% | 2,338 | -28.009% |
| 2025-12-10 | 42.79 | 42.99 | 42.70 | 42.99 | +0.297% | 2,269 | -27.345% |
| 2025-12-09 | 42.89 | 42.89 | 42.86 | 42.86 | +0.496% | 240 | -27.129% |
| 2025-12-08 | 42.84 | 42.84 | 42.65 | 42.65 | -0.131% | 543 | -26.767% |
| 2025-12-05 | 42.89 | 42.89 | 42.71 | 42.71 | -0.047% | 481 | -26.864% |
| 2025-12-04 | 42.71 | 42.77 | 42.71 | 42.73 | +0.085% | 1,046 | -26.898% |
| 2025-12-03 | 42.70 | 42.70 | 42.69 | 42.69 | +0.195% | 345 | -26.836% |
| 2025-12-02 | 42.78 | 42.78 | 42.35 | 42.61 | -0.428% | 6,326 | -26.693% |
| 2025-12-01 | 42.93 | 42.93 | 42.77 | 42.79 | +0.561% | 2,265 | -27.007% |
| 2025-11-28 | 42.53 | 42.55 | 42.52 | 42.55 | +0.773% | 1,481 | -26.597% |
| 2025-11-26 | 42.15 | 42.23 | 42.15 | 42.22 | +0.646% | 4,312 | -26.030% |
| 2025-11-25 | 41.83 | 42.04 | 41.72 | 41.95 | +0.270% | 16,211 | -25.552% |
| 2025-11-24 | 41.30 | 41.84 | 41.23 | 41.84 | +1.572% | 1,413 | -25.351% |
| 2025-11-21 | 41.20 | 41.50 | 41.19 | 41.19 | -0.370% | 1,252 | -24.178% |
| 2025-11-20 | 41.60 | 41.67 | 40.65 | 41.35 | -0.577% | 39,880 | -24.458% |
| 2025-11-19 | 41.33 | 41.63 | 41.33 | 41.59 | +0.441% | 1,561 | -24.894% |
| 2025-11-18 | 41.34 | 41.40 | 41.16 | 41.40 | +0.924% | 13,934 | -24.563% |
| 2025-11-17 | 41.29 | 41.52 | 40.93 | 41.02 | -0.524% | 4,892 | -23.866% |
| 2025-11-14 | 41.11 | 41.57 | 41.11 | 41.24 | -2.263% | 1,333 | -24.265% |
| 2025-11-13 | 42.24 | 42.29 | 42.09 | 42.20 | +0.110% | 23,752 | -25.979% |
| 2025-11-12 | 42.08 | 42.30 | 42.08 | 42.15 | +1.110% | 12,437 | -25.898% |
| 2025-11-11 | 41.68 | 41.69 | 41.68 | 41.69 | +0.495% | 380 | -25.075% |
| 2025-11-10 | 41.20 | 41.55 | 41.20 | 41.48 | +2.041% | 8,969 | -24.704% |
| 2025-11-07 | 38.98 | 40.65 | 38.98 | 40.65 | +0.566% | 6,721 | -23.168% |
| 2025-11-06 | 40.46 | 40.46 | 40.42 | 40.42 | +0.061% | 659 | -22.732% |
| 2025-11-05 | 40.44 | 40.44 | 40.34 | 40.40 | +1.023% | 2,639 | -22.685% |
| 2025-11-04 | 40.22 | 40.22 | 39.98 | 39.99 | -1.450% | 1,458 | -21.895% |
| 2025-11-03 | 40.57 | 40.61 | 40.57 | 40.58 | +0.384% | 1,084 | -23.027% |
| 2025-10-31 | 40.67 | 40.70 | 40.39 | 40.42 | -0.489% | 2,904 | -22.731% |
| 2025-10-30 | 40.37 | 40.62 | 40.37 | 40.62 | +1.589% | 1,134 | -23.109% |
| 2025-10-29 | 40.52 | 40.58 | 39.94 | 39.98 | +0.157% | 3,087 | -21.888% |
| 2025-10-28 | 39.63 | 39.92 | 39.63 | 39.92 | -0.294% | 2,048 | -21.765% |
| 2025-10-27 | 40.17 | 40.20 | 39.89 | 40.04 | -1.354% | 26,592 | -21.996% |
| 2025-10-24 | 40.73 | 40.74 | 40.58 | 40.59 | +0.163% | 29,232 | -23.052% |
| 2025-10-23 | 40.57 | 40.60 | 40.52 | 40.52 | +0.420% | 1,254 | -22.926% |
| 2025-10-22 | 39.96 | 40.36 | 39.96 | 40.35 | -0.618% | 17,546 | -22.603% |
| 2025-10-21 | 40.71 | 40.71 | 40.54 | 40.60 | -0.736% | 15,409 | -23.081% |
| 2025-10-20 | 40.69 | 40.91 | 40.64 | 40.91 | +0.967% | 23,468 | -23.647% |
| 2025-10-17 | 40.77 | 40.77 | 40.45 | 40.51 | -0.539% | 13,138 | -22.909% |
| 2025-10-16 | 40.69 | 40.73 | 40.68 | 40.73 | +0.388% | 994 | -23.324% |
| 2025-10-15 | 40.48 | 40.58 | 40.48 | 40.58 | +0.275% | 1,416 | -23.027% |
| 2025-10-14 | 40.36 | 40.49 | 40.34 | 40.47 | +0.410% | 1,150 | -22.815% |
| 2025-10-13 | 40.16 | 40.32 | 40.16 | 40.30 | +0.916% | 1,598 | -22.499% |
| 2025-10-10 | 39.98 | 39.98 | 39.61 | 39.93 | +0.645% | 5,855 | -21.789% |
| 2025-10-09 | 39.88 | 39.88 | 39.59 | 39.68 | -0.976% | 2,956 | -21.284% |
| 2025-10-08 | 39.99 | 40.17 | 39.99 | 40.07 | +0.728% | 2,730 | -22.052% |
| 2025-10-07 | 39.75 | 39.86 | 39.72 | 39.78 | +0.217% | 4,261 | -21.485% |
| 2025-10-06 | 39.54 | 39.74 | 39.54 | 39.69 | +1.465% | 5,732 | -21.314% |
| 2025-10-03 | 39.01 | 39.17 | 38.98 | 39.12 | +0.856% | 6,571 | -20.161% |
| 2025-10-02 | 39.06 | 39.06 | 38.71 | 38.79 | -0.277% | 2,425 | -19.477% |
| 2025-10-01 | 38.95 | 38.99 | 38.86 | 38.90 | +0.238% | 1,530 | -19.701% |
| 2025-09-30 | 38.46 | 38.88 | 38.46 | 38.80 | +0.841% | 4,539 | -19.510% |
| 2025-09-29 | 38.51 | 38.57 | 38.45 | 38.48 | +1.425% | 2,182 | -18.833% |
| 2025-09-26 | 37.82 | 37.99 | 37.82 | 37.94 | +0.343% | 6,922 | -17.677% |
| 2025-09-25 | 37.81 | 37.94 | 37.80 | 37.81 | -0.185% | 12,798 | -17.395% |
| 2025-09-24 | 37.91 | 37.91 | 37.87 | 37.88 | +0.053% | 1,914 | -17.548% |
| 2025-09-23 | 37.81 | 37.88 | 37.81 | 37.86 | +0.026% | 1,742 | -17.504% |
| 2025-09-22 | 37.88 | 37.90 | 37.85 | 37.85 | -0.513% | 5,985 | -17.482% |
| 2025-09-19 | 38.01 | 38.05 | 37.99 | 38.05 | +0.489% | 103,557 | -17.905% |
| 2025-09-18 | 37.87 | 37.91 | 37.80 | 37.86 | -0.256% | 16,130 | -17.504% |
| 2025-09-17 | 38.00 | 38.01 | 37.93 | 37.96 | +0.098% | 35,520 | -17.715% |
| 2025-09-16 | 38.02 | 38.02 | 37.92 | 37.92 | -0.132% | 2,714 | -17.634% |
| 2025-09-15 | 37.94 | 38.01 | 37.94 | 37.97 | +0.397% | 1,555 | -17.743% |
| 2025-09-12 | 37.85 | 37.85 | 37.82 | 37.82 | +0.053% | 13,850 | -17.417% |
| 2025-09-11 | 37.76 | 37.80 | 37.73 | 37.80 | +0.199% | 2,107 | -17.373% |
| 2025-09-10 | 37.79 | 37.79 | 37.68 | 37.73 | +0.252% | 2,299 | -17.209% |
| 2025-09-09 | 37.78 | 37.83 | 37.63 | 37.63 | +0.160% | 1,364 | -17.000% |
| 2025-09-08 | 37.43 | 37.65 | 37.43 | 37.57 | +0.224% | 4,053 | -16.867% |
| 2025-09-05 | 37.49 | 37.54 | 37.45 | 37.49 | +0.861% | 2,252 | -16.681% |
| 2025-09-04 | 37.25 | 37.25 | 37.17 | 37.17 | -0.051% | 3,218 | -15.963% |
| 2025-09-03 | 37.25 | 37.28 | 37.17 | 37.18 | +0.160% | 5,954 | -16.006% |
| 2025-09-02 | 36.41 | 37.18 | 36.41 | 37.13 | +1.708% | 15,777 | -15.872% |
| 2025-08-29 | 36.39 | 36.56 | 36.39 | 36.50 | +0.886% | 1,900 | -14.435% |
| 2025-08-28 | 35.97 | 36.24 | 35.97 | 36.18 | +0.664% | 1,481 | -13.677% |
| 2025-08-27 | 35.69 | 36.00 | 35.68 | 35.94 | +0.288% | 2,265 | -13.103% |
| 2025-08-26 | 35.74 | 35.87 | 35.74 | 35.84 | +0.842% | 1,739 | -12.853% |
| 2025-08-25 | 35.56 | 35.62 | 35.52 | 35.54 | -0.083% | 3,504 | -12.119% |
| 2025-08-22 | 35.18 | 35.64 | 35.18 | 35.57 | +0.957% | 3,094 | -12.191% |
| 2025-08-21 | 35.35 | 35.35 | 35.23 | 35.23 | -0.266% | 2,778 | -11.351% |
| 2025-08-20 | 35.27 | 35.33 | 35.27 | 35.33 | +0.959% | 408 | -11.587% |
| 2025-08-19 | 35.12 | 35.12 | 34.99 | 34.99 | -0.484% | 4,859 | -10.739% |
| 2025-08-18 | 35.20 | 35.20 | 35.09 | 35.16 | -0.141% | 996 | -11.171% |
| 2025-08-15 | 35.29 | 35.29 | 35.21 | 35.21 | -0.169% | 727 | -11.296% |
| 2025-08-14 | 35.40 | 35.40 | 35.27 | 35.27 | -0.487% | 2,096 | -11.446% |
| 2025-08-13 | 35.36 | 35.70 | 35.36 | 35.44 | +0.208% | 4,804 | -11.877% |
| 2025-08-12 | 35.20 | 35.39 | 35.20 | 35.37 | -0.191% | 16,707 | -11.694% |
| 2025-08-11 | 35.31 | 35.44 | 35.09 | 35.44 | -1.579% | 575 | -11.862% |
| 2025-08-08 | 36.10 | 36.23 | 35.95 | 36.01 | -0.180% | 11,533 | -13.254% |
| 2025-08-07 | 35.83 | 36.07 | 35.83 | 36.07 | +0.720% | 374 | -13.410% |
| 2025-08-06 | 35.82 | 36.10 | 35.80 | 35.81 | +0.597% | 7,152 | -12.786% |
| 2025-08-05 | 35.57 | 35.99 | 35.57 | 35.60 | -0.534% | 5,976 | -12.265% |
| 2025-08-04 | 35.59 | 36.07 | 35.36 | 35.79 | +0.654% | 2,458 | -12.734% |
| 2025-08-01 | 35.24 | 35.56 | 35.09 | 35.56 | +2.212% | 2,331 | -12.162% |
| 2025-07-31 | 35.02 | 35.04 | 34.54 | 34.79 | +0.156% | 2,595 | -10.219% |
| 2025-07-30 | 34.79 | 34.79 | 34.56 | 34.73 | -0.874% | 1,367 | -10.079% |
| 2025-07-29 | 35.08 | 35.12 | 35.00 | 35.04 | +0.029% | 20,535 | -10.865% |
| 2025-07-28 | 35.15 | 35.15 | 34.89 | 35.03 | -0.313% | 4,275 | -10.839% |
| 2025-07-25 | 35.33 | 35.33 | 35.14 | 35.14 | -1.573% | 2,476 | -11.118% |
| 2025-07-24 | 35.58 | 35.86 | 35.54 | 35.70 | -0.750% | 11,487 | -12.517% |
| 2025-07-23 | 36.13 | 36.32 | 35.91 | 35.97 | -1.152% | 2,509 | -13.172% |
| 2025-07-22 | 36.11 | 36.39 | 35.99 | 36.39 | +1.169% | 15,530 | -14.173% |
| 2025-07-21 | 35.86 | 35.98 | 35.86 | 35.97 | +1.668% | 3,486 | -13.170% |
| 2025-07-18 | 35.53 | 35.53 | 35.38 | 35.38 | +0.146% | 2,843 | -11.722% |
| 2025-07-17 | 35.12 | 35.38 | 35.12 | 35.33 | -0.302% | 8,247 | -11.593% |
| 2025-07-16 | 35.11 | 35.52 | 35.11 | 35.44 | +0.918% | 2,752 | -11.860% |
| 2025-07-15 | 35.34 | 35.37 | 35.07 | 35.11 | -0.828% | 3,145 | -11.051% |
| 2025-07-14 | 35.45 | 35.57 | 35.28 | 35.41 | -0.445% | 3,071 | -11.787% |
| 2025-07-11 | 35.46 | 35.67 | 35.40 | 35.56 | +1.089% | 4,616 | -12.180% |
| 2025-07-10 | 35.00 | 35.33 | 34.96 | 35.18 | +0.327% | 2,636 | -11.224% |
| 2025-07-09 | 34.70 | 35.07 | 34.67 | 35.07 | +0.349% | 6,548 | -10.934% |
| 2025-07-08 | 35.15 | 35.15 | 34.95 | 34.95 | -0.958% | 1,494 | -10.623% |
| 2025-07-07 | 35.00 | 35.36 | 34.90 | 35.28 | +0.105% | 3,284 | -11.479% |
| 2025-07-03 | 35.21 | 35.25 | 35.08 | 35.25 | -0.581% | 2,088 | -11.386% |
| 2025-07-02 | 35.30 | 35.45 | 35.17 | 35.45 | +0.618% | 3,186 | -11.901% |
| 2025-07-01 | 35.32 | 35.48 | 35.17 | 35.23 | +1.307% | 5,135 | -11.357% |
| 2025-06-30 | 34.80 | 34.99 | 34.54 | 34.78 | +0.899% | 6,030 | -10.198% |
| 2025-06-27 | 34.46 | 34.67 | 34.41 | 34.47 | -2.310% | 4,294 | -9.391% |
| 2025-06-26 | 35.38 | 35.38 | 34.98 | 35.28 | +0.312% | 4,209 | -11.484% |
| 2025-06-25 | 35.06 | 35.22 | 34.93 | 35.18 | -0.013% | 2,041 | -11.208% |
| 2025-06-24 | 35.21 | 35.21 | 34.76 | 35.18 | -1.301% | 3,079 | -11.219% |
| 2025-06-23 | 35.66 | 35.76 | 35.54 | 35.64 | +0.390% | 7,281 | -12.375% |
| 2025-06-20 | 35.53 | 35.65 | 35.40 | 35.51 | -0.603% | 2,401 | -12.033% |
| 2025-06-18 | 35.91 | 36.01 | 35.72 | 35.72 | -0.388% | 1,480 | -12.563% |
| 2025-06-17 | 35.72 | 35.97 | 35.72 | 35.86 | -0.052% | 7,859 | -12.903% |
| 2025-06-16 | 35.86 | 35.90 | 35.81 | 35.88 | -1.294% | 3,099 | -12.948% |
| 2025-06-13 | 36.61 | 36.61 | 36.26 | 36.35 | +1.185% | 5,340 | -14.075% |
| 2025-06-12 | 36.00 | 36.00 | 35.85 | 35.92 | +1.101% | 2,185 | -13.057% |
| 2025-06-11 | 35.32 | 35.59 | 35.32 | 35.53 | +0.232% | 1,447 | -12.099% |
| 2025-06-10 | 35.44 | 35.45 | 35.24 | 35.45 | +0.412% | 2,689 | -11.896% |
| 2025-06-09 | 35.06 | 35.45 | 35.06 | 35.30 | +0.098% | 3,079 | -11.533% |
| 2025-06-06 | 35.13 | 35.37 | 35.08 | 35.27 | -1.260% | 2,243 | -11.446% |
| 2025-06-05 | 35.64 | 35.72 | 35.55 | 35.72 | -0.335% | 1,249 | -12.562% |
| 2025-06-04 | 35.15 | 35.84 | 35.15 | 35.84 | +0.589% | 5,635 | -12.854% |
| 2025-06-03 | 35.74 | 35.74 | 35.47 | 35.63 | -0.614% | 4,301 | -12.341% |
| 2025-06-02 | 35.65 | 35.85 | 35.65 | 35.85 | +2.655% | 1,524 | -12.879% |
| 2025-05-30 | 34.69 | 34.92 | 34.69 | 34.92 | -0.844% | 3,740 | -10.565% |
| 2025-05-29 | 34.99 | 35.29 | 34.99 | 35.22 | +0.629% | 24,199 | -11.320% |
| 2025-05-28 | 35.32 | 35.32 | 34.85 | 35.00 | -0.029% | 9,575 | -10.763% |
| 2025-05-27 | 35.08 | 35.26 | 34.78 | 35.01 | -1.630% | 14,098 | -10.788% |
| 2025-05-23 | 35.58 | 35.64 | 35.54 | 35.59 | +2.153% | 5,575 | -12.242% |
| 2025-05-22 | 35.19 | 35.19 | 34.83 | 34.84 | -0.938% | 1,538 | -10.353% |
| 2025-05-21 | 35.30 | 35.30 | 34.86 | 35.17 | +0.774% | 28,650 | -11.194% |
| 2025-05-20 | 34.59 | 34.91 | 34.59 | 34.90 | +0.809% | 5,561 | -10.507% |
| 2025-05-19 | 33.83 | 34.62 | 33.83 | 34.62 | 0.000% | 6,254 | -9.783% |