VEGA
AdvisorShares STAR Global Buy-Write ETF
stockNYSEETF
Market OpenOct 5, 2026 1:50:06 PM EDT
52.88USD+0.408%(+0.22)4,288
50.73Bid54.66Ask3.93SpreadVEGA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.88 | 52.88 | 52.88 | 52.88 | +0.418% | 4,288 | 0.000% |
| 2026-10-02 | 52.84 | 52.84 | 52.61 | 52.66 | +0.453% | 21,102 | +0.418% |
| 2026-10-01 | 52.25 | 52.47 | 52.21 | 52.42 | +0.043% | 5,310 | +0.873% |
| 2026-09-30 | 52.47 | 52.64 | 52.40 | 52.40 | -0.179% | 7,562 | +0.916% |
| 2026-09-29 | 52.54 | 52.55 | 52.36 | 52.49 | -0.183% | 3,068 | +0.736% |
| 2026-09-28 | 52.47 | 52.66 | 52.45 | 52.59 | -0.699% | 2,868 | +0.551% |
| 2026-09-25 | 52.76 | 52.96 | 52.74 | 52.96 | +0.551% | 5,617 | -0.151% |
| 2026-09-24 | 52.50 | 52.72 | 52.50 | 52.67 | -0.190% | 4,749 | +0.399% |
| 2026-09-23 | 52.84 | 52.87 | 52.77 | 52.77 | -0.920% | 17,461 | +0.208% |
| 2026-09-22 | 53.23 | 53.39 | 53.16 | 53.26 | +0.007% | 5,222 | -0.713% |
| 2026-09-21 | 53.05 | 53.26 | 53.05 | 53.26 | +1.210% | 3,248 | -0.707% |
| 2026-09-18 | 52.55 | 52.62 | 52.49 | 52.62 | -0.133% | 8,471 | +0.494% |
| 2026-09-17 | 52.70 | 52.83 | 52.68 | 52.69 | +0.900% | 37,600 | +0.361% |
| 2026-09-16 | 52.52 | 52.60 | 52.06 | 52.22 | -0.258% | 10,179 | +1.264% |
| 2026-09-15 | 52.35 | 52.37 | 52.34 | 52.36 | -0.408% | 3,119 | +1.002% |
| 2026-09-14 | 52.46 | 52.70 | 52.26 | 52.57 | -0.549% | 8,011 | +0.590% |
| 2026-09-11 | 52.89 | 52.96 | 52.83 | 52.86 | +0.667% | 10,589 | +0.038% |
| 2026-09-10 | 52.65 | 52.65 | 52.51 | 52.51 | -0.718% | 3,496 | +0.705% |
| 2026-09-09 | 53.06 | 53.06 | 52.88 | 52.89 | -0.508% | 8,083 | -0.019% |
| 2026-09-08 | 53.18 | 53.27 | 53.16 | 53.16 | -0.356% | 14,004 | -0.527% |
| 2026-09-04 | 53.34 | 53.35 | 53.27 | 53.35 | +0.038% | 7,347 | -0.881% |
| 2026-09-03 | 53.20 | 53.40 | 53.20 | 53.33 | +0.706% | 3,614 | -0.844% |
| 2026-09-02 | 52.93 | 52.96 | 52.91 | 52.96 | +0.277% | 5,020 | -0.144% |
| 2026-09-01 | 52.95 | 52.96 | 52.73 | 52.81 | -0.640% | 3,555 | +0.133% |
| 2026-08-31 | 53.16 | 53.16 | 53.03 | 53.15 | -0.150% | 9,375 | -0.508% |
| 2026-08-28 | 53.38 | 53.56 | 53.20 | 53.23 | -0.430% | 8,899 | -0.658% |
| 2026-08-27 | 53.38 | 53.48 | 53.34 | 53.46 | +0.409% | 17,634 | -1.085% |
| 2026-08-26 | 53.24 | 53.27 | 53.20 | 53.24 | -0.117% | 6,591 | -0.680% |
| 2026-08-25 | 53.25 | 53.30 | 53.24 | 53.30 | +0.433% | 6,944 | -0.797% |
| 2026-08-24 | 53.07 | 53.10 | 53.07 | 53.07 | -0.221% | 3,715 | -0.367% |
| 2026-08-21 | 53.15 | 53.22 | 53.15 | 53.19 | +0.325% | 3,110 | -0.587% |
| 2026-08-20 | 53.19 | 53.19 | 53.02 | 53.02 | -0.448% | 9,124 | -0.264% |
| 2026-08-19 | 53.38 | 53.38 | 53.24 | 53.26 | +0.212% | 13,094 | -0.711% |
| 2026-08-18 | 53.24 | 53.24 | 53.12 | 53.15 | -0.605% | 4,565 | -0.501% |
| 2026-08-17 | 53.61 | 53.61 | 53.47 | 53.47 | -0.097% | 2,984 | -1.102% |
| 2026-08-14 | 53.59 | 53.59 | 53.49 | 53.52 | -0.111% | 3,083 | -1.199% |
| 2026-08-13 | 53.56 | 53.65 | 53.52 | 53.58 | +0.367% | 3,720 | -1.308% |
| 2026-08-12 | 53.44 | 53.44 | 53.38 | 53.39 | +0.379% | 3,917 | -0.947% |
| 2026-08-11 | 53.27 | 53.27 | 53.18 | 53.18 | -0.110% | 1,907 | -0.571% |
| 2026-08-10 | 53.31 | 53.34 | 53.24 | 53.24 | -0.140% | 4,588 | -0.680% |
| 2026-08-07 | 53.25 | 53.32 | 53.25 | 53.32 | +0.541% | 2,783 | -0.820% |
| 2026-08-06 | 52.99 | 53.14 | 52.99 | 53.03 | -0.113% | 6,931 | -0.283% |
| 2026-08-05 | 53.27 | 53.31 | 53.09 | 53.09 | -0.132% | 17,355 | -0.396% |
| 2026-08-04 | 52.90 | 53.16 | 52.90 | 53.16 | +1.228% | 10,168 | -0.527% |
| 2026-08-03 | 52.41 | 52.52 | 52.41 | 52.52 | +0.913% | 4,193 | +0.695% |
| 2026-07-31 | 51.91 | 52.06 | 51.91 | 52.04 | +0.154% | 2,387 | +1.614% |
| 2026-07-30 | 51.65 | 51.96 | 51.65 | 51.96 | +1.465% | 5,207 | +1.771% |
| 2026-07-29 | 51.45 | 51.60 | 51.21 | 51.21 | -1.115% | 1,998 | +3.261% |
| 2026-07-28 | 51.60 | 51.82 | 51.60 | 51.79 | +0.053% | 1,587 | +2.110% |
| 2026-07-27 | 51.67 | 51.76 | 51.65 | 51.76 | +0.155% | 6,256 | +2.164% |
| 2026-07-24 | 51.75 | 51.93 | 51.68 | 51.68 | -0.039% | 2,429 | +2.322% |
| 2026-07-23 | 51.57 | 51.79 | 51.57 | 51.70 | -0.844% | 4,214 | +2.282% |
| 2026-07-22 | 51.95 | 52.32 | 51.95 | 52.14 | -0.172% | 10,858 | +1.419% |
| 2026-07-21 | 51.98 | 52.24 | 51.96 | 52.23 | +0.791% | 7,978 | +1.244% |
| 2026-07-20 | 51.97 | 52.05 | 51.82 | 51.82 | -0.234% | 2,429 | +2.046% |
| 2026-07-17 | 51.95 | 52.06 | 51.87 | 51.94 | -0.481% | 5,376 | +1.806% |
| 2026-07-16 | 52.13 | 52.30 | 52.13 | 52.19 | -0.587% | 1,859 | +1.317% |
| 2026-07-15 | 52.46 | 52.55 | 52.40 | 52.50 | +0.178% | 4,934 | +0.722% |
| 2026-07-14 | 52.41 | 52.41 | 52.34 | 52.41 | +0.496% | 2,593 | +0.902% |
| 2026-07-13 | 52.36 | 52.36 | 52.12 | 52.15 | -0.848% | 3,575 | +1.402% |
| 2026-07-10 | 52.45 | 52.60 | 52.45 | 52.59 | +0.162% | 1,707 | +0.542% |
| 2026-07-09 | 52.36 | 52.55 | 52.35 | 52.51 | +0.594% | 3,585 | +0.705% |
| 2026-07-08 | 51.83 | 52.20 | 51.83 | 52.20 | -0.210% | 3,111 | +1.303% |
| 2026-07-07 | 52.32 | 52.42 | 52.23 | 52.31 | -0.696% | 3,761 | +1.090% |
| 2026-07-06 | 52.58 | 52.71 | 52.58 | 52.68 | +0.662% | 4,246 | +0.386% |
| 2026-07-02 | 52.61 | 52.61 | 52.13 | 52.33 | +0.031% | 2,537 | +1.051% |
| 2026-07-01 | 52.18 | 52.48 | 52.18 | 52.31 | -0.447% | 2,099 | +1.083% |
| 2026-06-30 | 52.50 | 52.57 | 52.50 | 52.55 | +0.504% | 1,968 | +0.631% |
| 2026-06-29 | 51.92 | 52.28 | 51.83 | 52.28 | +0.819% | 3,028 | +1.138% |
| 2026-06-26 | 51.90 | 52.04 | 51.86 | 51.86 | -0.158% | 7,695 | +1.967% |
| 2026-06-25 | 51.87 | 52.13 | 51.86 | 51.94 | +0.193% | 3,509 | +1.806% |
| 2026-06-24 | 51.77 | 52.10 | 51.77 | 51.84 | -0.082% | 4,949 | +2.003% |
| 2026-06-23 | 52.04 | 52.04 | 51.88 | 51.88 | -1.177% | 3,136 | +1.919% |
| 2026-06-22 | 52.53 | 52.54 | 52.46 | 52.50 | -0.229% | 5,198 | +0.719% |
| 2026-06-18 | 52.53 | 52.64 | 52.52 | 52.62 | +0.926% | 5,720 | +0.489% |
| 2026-06-17 | 52.68 | 52.74 | 52.14 | 52.14 | -0.790% | 6,481 | +1.419% |
| 2026-06-16 | 52.73 | 52.73 | 52.56 | 52.56 | -0.142% | 3,649 | +0.618% |
| 2026-06-15 | 52.64 | 52.67 | 52.63 | 52.63 | +1.080% | 3,958 | +0.475% |
| 2026-06-12 | 51.93 | 52.10 | 51.92 | 52.07 | +0.323% | 2,879 | +1.560% |
| 2026-06-11 | 51.39 | 51.90 | 51.23 | 51.90 | +1.566% | 6,049 | +1.888% |
| 2026-06-10 | 51.48 | 51.48 | 51.10 | 51.10 | -1.199% | 7,745 | +3.483% |
| 2026-06-09 | 51.90 | 51.90 | 51.55 | 51.72 | -0.077% | 1,681 | +2.243% |
| 2026-06-08 | 51.83 | 51.99 | 51.76 | 51.76 | +0.310% | 5,395 | +2.164% |
| 2026-06-05 | 52.22 | 52.33 | 51.60 | 51.60 | -2.162% | 3,064 | +2.481% |
| 2026-06-04 | 52.34 | 52.76 | 52.34 | 52.74 | +0.285% | 8,697 | +0.265% |
| 2026-06-03 | 52.72 | 52.72 | 52.55 | 52.59 | -0.517% | 10,743 | +0.551% |
| 2026-06-02 | 52.81 | 52.89 | 52.81 | 52.86 | +0.231% | 8,479 | +0.032% |
| 2026-06-01 | 52.53 | 52.82 | 52.53 | 52.74 | +0.174% | 9,727 | +0.263% |
| 2026-05-29 | 52.73 | 52.73 | 52.58 | 52.65 | +0.114% | 45,424 | +0.437% |
| 2026-05-28 | 52.15 | 52.60 | 52.15 | 52.59 | +0.389% | 5,196 | +0.551% |
| 2026-05-27 | 52.29 | 52.39 | 52.29 | 52.39 | -0.024% | 1,267 | +0.942% |
| 2026-05-26 | 52.45 | 52.51 | 52.32 | 52.40 | +0.753% | 3,811 | +0.918% |
| 2026-05-22 | 51.95 | 52.14 | 51.95 | 52.01 | +0.194% | 37,841 | +1.678% |
| 2026-05-21 | 51.68 | 51.95 | 51.64 | 51.91 | +0.240% | 1,865 | +1.875% |
| 2026-05-20 | 51.59 | 51.78 | 51.58 | 51.78 | +1.019% | 4,408 | +2.120% |
| 2026-05-19 | 51.30 | 51.48 | 51.19 | 51.26 | -0.601% | 2,882 | +3.160% |
| 2026-05-18 | 51.65 | 51.65 | 51.49 | 51.57 | -0.016% | 4,164 | +2.540% |
| 2026-05-15 | 51.48 | 51.75 | 51.48 | 51.58 | -1.343% | 4,501 | +2.524% |
| 2026-05-14 | 52.11 | 52.35 | 52.11 | 52.28 | +0.211% | 3,062 | +1.148% |
| 2026-05-13 | 51.97 | 52.17 | 51.92 | 52.17 | +0.537% | 7,483 | +1.361% |
| 2026-05-12 | 51.76 | 51.89 | 51.65 | 51.89 | -0.388% | 3,822 | +1.905% |
| 2026-05-11 | 52.12 | 52.16 | 52.09 | 52.09 | +0.077% | 1,196 | +1.509% |
| 2026-05-08 | 52.02 | 52.09 | 52.02 | 52.05 | +0.577% | 4,256 | +1.587% |
| 2026-05-07 | 51.94 | 52.09 | 51.75 | 51.76 | -0.520% | 4,734 | +2.174% |
| 2026-05-06 | 51.93 | 52.03 | 51.89 | 52.03 | +1.209% | 1,903 | +1.643% |
| 2026-05-05 | 51.23 | 51.42 | 51.23 | 51.40 | +0.713% | 2,856 | +2.871% |
| 2026-05-04 | 51.13 | 51.26 | 50.90 | 51.04 | -0.444% | 3,600 | +3.605% |
| 2026-05-01 | 51.39 | 51.41 | 51.27 | 51.27 | +0.466% | 3,541 | +3.145% |
| 2026-04-30 | 50.97 | 51.22 | 50.93 | 51.03 | +0.808% | 4,960 | +3.625% |
| 2026-04-29 | 50.71 | 50.74 | 50.57 | 50.62 | -0.335% | 5,029 | +4.462% |
| 2026-04-28 | 50.60 | 50.81 | 50.60 | 50.79 | -0.457% | 3,332 | +4.112% |
| 2026-04-27 | 51.02 | 51.09 | 50.96 | 51.02 | -0.147% | 2,834 | +3.636% |
| 2026-04-24 | 50.93 | 51.10 | 50.87 | 51.10 | +0.697% | 5,817 | +3.483% |
| 2026-04-23 | 50.93 | 50.98 | 50.62 | 50.75 | -0.421% | 5,484 | +4.204% |
| 2026-04-22 | 51.01 | 51.01 | 50.88 | 50.96 | +0.495% | 1,618 | +3.766% |
| 2026-04-21 | 50.88 | 50.92 | 50.71 | 50.71 | -0.802% | 5,705 | +4.279% |
| 2026-04-20 | 51.04 | 51.12 | 50.96 | 51.12 | -0.029% | 3,335 | +3.443% |
| 2026-04-17 | 51.20 | 51.23 | 51.06 | 51.13 | +0.917% | 4,083 | +3.413% |
| 2026-04-16 | 50.74 | 51.15 | 50.45 | 50.67 | +0.188% | 4,944 | +4.362% |
| 2026-04-15 | 50.53 | 50.57 | 50.48 | 50.57 | +0.277% | 2,669 | +4.558% |
| 2026-04-14 | 50.41 | 50.47 | 50.35 | 50.44 | +0.680% | 6,510 | +4.847% |
| 2026-04-13 | 49.73 | 50.09 | 49.73 | 50.09 | +0.686% | 3,275 | +5.559% |
| 2026-04-10 | 49.91 | 49.94 | 49.71 | 49.75 | -0.043% | 2,227 | +6.283% |
| 2026-04-09 | 49.45 | 49.88 | 49.44 | 49.77 | +0.171% | 2,910 | +6.238% |
| 2026-04-08 | 49.73 | 49.75 | 49.54 | 49.69 | +2.050% | 8,547 | +6.420% |
| 2026-04-07 | 48.46 | 48.69 | 48.28 | 48.69 | +0.055% | 3,582 | +8.601% |
| 2026-04-06 | 48.21 | 48.74 | 48.21 | 48.66 | +0.248% | 4,069 | +8.661% |
| 2026-04-02 | 48.44 | 48.54 | 48.39 | 48.54 | +0.112% | 3,591 | +8.931% |
| 2026-04-01 | 48.59 | 48.74 | 48.49 | 48.49 | +0.461% | 6,090 | +9.053% |
| 2026-03-31 | 47.81 | 48.27 | 47.69 | 48.27 | +2.044% | 30,150 | +9.556% |
| 2026-03-30 | 47.45 | 47.55 | 47.16 | 47.30 | -0.083% | 6,358 | +11.796% |
| 2026-03-27 | 47.56 | 47.61 | 47.34 | 47.34 | -0.864% | 5,376 | +11.703% |
| 2026-03-26 | 48.10 | 48.30 | 47.75 | 47.75 | -1.453% | 7,619 | +10.738% |
| 2026-03-25 | 48.59 | 48.59 | 48.46 | 48.46 | +0.624% | 4,948 | +9.129% |
| 2026-03-24 | 48.12 | 48.30 | 48.09 | 48.16 | -0.375% | 6,220 | +9.810% |
| 2026-03-23 | 48.67 | 48.67 | 48.34 | 48.34 | +1.015% | 6,706 | +9.399% |
| 2026-03-20 | 48.14 | 48.14 | 47.85 | 47.85 | -1.564% | 1,681 | +10.509% |
| 2026-03-19 | 48.44 | 48.61 | 48.32 | 48.61 | -0.215% | 4,073 | +8.781% |
| 2026-03-18 | 49.02 | 49.06 | 48.72 | 48.72 | -1.087% | 1,847 | +8.547% |
| 2026-03-17 | 49.42 | 49.42 | 49.21 | 49.25 | +0.287% | 2,755 | +7.367% |
| 2026-03-16 | 49.16 | 49.16 | 49.02 | 49.11 | +0.943% | 2,567 | +7.675% |
| 2026-03-13 | 48.95 | 48.95 | 48.65 | 48.65 | -0.690% | 13,450 | +8.690% |
| 2026-03-12 | 49.14 | 49.19 | 48.99 | 48.99 | -1.190% | 3,472 | +7.940% |
| 2026-03-11 | 49.72 | 49.72 | 49.39 | 49.58 | -0.159% | 6,102 | +6.656% |
| 2026-03-10 | 49.91 | 49.99 | 49.66 | 49.66 | -0.010% | 2,546 | +6.486% |
| 2026-03-09 | 49.08 | 49.70 | 49.08 | 49.66 | +0.616% | 3,769 | +6.476% |
| 2026-03-06 | 49.11 | 49.49 | 49.11 | 49.36 | -0.756% | 851 | +7.132% |
| 2026-03-05 | 49.64 | 49.82 | 49.64 | 49.74 | -0.753% | 8,382 | +6.322% |
| 2026-03-04 | 50.12 | 50.19 | 50.11 | 50.11 | +0.599% | 2,600 | +5.521% |
| 2026-03-03 | 49.63 | 49.92 | 49.63 | 49.81 | -1.197% | 1,920 | +6.154% |
| 2026-03-02 | 50.24 | 50.48 | 50.24 | 50.42 | -0.298% | 2,269 | +4.883% |
| 2026-02-27 | 50.50 | 50.62 | 50.50 | 50.57 | -0.377% | 1,748 | +4.571% |
| 2026-02-26 | 50.52 | 50.76 | 50.44 | 50.76 | -0.045% | 1,965 | +4.177% |
| 2026-02-25 | 50.76 | 50.83 | 50.69 | 50.78 | +0.573% | 2,032 | +4.129% |
| 2026-02-24 | 50.42 | 50.49 | 50.42 | 50.49 | +0.306% | 975 | +4.726% |
| 2026-02-23 | 50.30 | 50.48 | 50.30 | 50.34 | -0.447% | 4,478 | +5.046% |
| 2026-02-20 | 50.57 | 50.65 | 50.38 | 50.57 | +0.575% | 7,748 | +4.576% |
| 2026-02-19 | 50.23 | 50.31 | 50.13 | 50.28 | +0.153% | 3,163 | +5.177% |
| 2026-02-18 | 50.51 | 50.56 | 50.19 | 50.20 | +0.007% | 3,408 | +5.339% |
| 2026-02-17 | 49.90 | 50.35 | 49.90 | 50.20 | +0.028% | 4,142 | +5.346% |
| 2026-02-13 | 50.19 | 50.36 | 50.18 | 50.18 | +0.163% | 1,163 | +5.375% |
| 2026-02-12 | 50.57 | 50.66 | 50.05 | 50.10 | -1.064% | 5,654 | +5.547% |
| 2026-02-11 | 50.51 | 50.64 | 50.48 | 50.64 | +0.155% | 1,668 | +4.423% |
| 2026-02-10 | 50.67 | 50.69 | 50.56 | 50.56 | -0.057% | 1,393 | +4.586% |
| 2026-02-09 | 50.54 | 50.62 | 50.49 | 50.59 | +0.535% | 2,179 | +4.526% |
| 2026-02-06 | 50.09 | 50.32 | 50.02 | 50.32 | +1.657% | 4,701 | +5.085% |
| 2026-02-05 | 49.56 | 49.73 | 49.48 | 49.50 | -1.019% | 5,717 | +6.827% |
| 2026-02-04 | 49.91 | 50.04 | 49.79 | 50.01 | -0.359% | 6,557 | +5.739% |
| 2026-02-03 | 50.25 | 50.25 | 49.88 | 50.19 | -0.160% | 4,788 | +5.360% |
| 2026-02-02 | 50.26 | 50.37 | 50.19 | 50.27 | +0.140% | 7,551 | +5.191% |
| 2026-01-30 | 50.31 | 50.31 | 50.01 | 50.20 | -0.791% | 3,578 | +5.339% |
| 2026-01-29 | 50.09 | 50.60 | 50.06 | 50.60 | +0.150% | 6,503 | +4.506% |
| 2026-01-28 | 50.58 | 50.59 | 50.44 | 50.52 | -0.003% | 2,901 | +4.663% |
| 2026-01-27 | 50.42 | 50.73 | 50.42 | 50.53 | +0.869% | 5,339 | +4.660% |
| 2026-01-26 | 50.26 | 50.54 | 49.86 | 50.09 | +0.159% | 4,901 | +5.570% |
| 2026-01-23 | 50.01 | 50.02 | 49.95 | 50.01 | +0.154% | 5,168 | +5.738% |
| 2026-01-22 | 49.79 | 50.02 | 49.78 | 49.93 | +0.277% | 3,180 | +5.900% |
| 2026-01-21 | 49.50 | 49.80 | 49.50 | 49.80 | +1.028% | 4,483 | +6.193% |
| 2026-01-20 | 49.45 | 49.68 | 49.26 | 49.29 | -1.344% | 4,430 | +7.285% |
| 2026-01-16 | 50.00 | 50.03 | 49.96 | 49.96 | -0.062% | 5,160 | +5.843% |
| 2026-01-15 | 50.13 | 50.17 | 49.99 | 49.99 | +0.151% | 2,837 | +5.777% |
| 2026-01-14 | 49.86 | 49.92 | 49.77 | 49.92 | -0.507% | 3,905 | +5.937% |
| 2026-01-13 | 50.03 | 50.17 | 49.94 | 50.17 | -0.101% | 1,576 | +5.400% |
| 2026-01-12 | 50.06 | 50.22 | 49.90 | 50.22 | +0.333% | 2,478 | +5.294% |
| 2026-01-09 | 49.84 | 50.05 | 49.84 | 50.05 | +0.329% | 2,120 | +5.644% |
| 2026-01-08 | 49.63 | 49.89 | 49.56 | 49.89 | -0.288% | 3,890 | +5.992% |
| 2026-01-07 | 49.91 | 50.22 | 49.85 | 50.03 | +0.334% | 4,808 | +5.686% |
| 2026-01-06 | 50.08 | 50.08 | 49.56 | 49.87 | +0.138% | 3,792 | +6.039% |
| 2026-01-05 | 49.72 | 49.82 | 49.55 | 49.80 | +1.089% | 2,294 | +6.185% |
| 2026-01-02 | 49.32 | 49.54 | 49.16 | 49.26 | +0.325% | 5,932 | +7.341% |
| 2025-12-31 | 49.32 | 49.40 | 49.10 | 49.10 | -0.778% | 1,250 | +7.690% |
| 2025-12-30 | 49.34 | 49.59 | 49.32 | 49.49 | +0.873% | 8,884 | +6.852% |
| 2025-12-29 | 49.60 | 49.60 | 48.98 | 49.06 | -1.256% | 5,915 | +7.784% |
| 2025-12-26 | 49.45 | 49.73 | 49.45 | 49.69 | +0.303% | 2,998 | +6.431% |
| 2025-12-24 | 49.59 | 49.59 | 49.53 | 49.53 | +0.142% | 2,163 | +6.753% |
| 2025-12-23 | 49.87 | 49.91 | 48.66 | 49.46 | +0.293% | 8,223 | +6.905% |
| 2025-12-22 | 49.30 | 49.35 | 49.10 | 49.32 | -1.121% | 3,589 | +7.218% |
| 2025-12-19 | 49.79 | 49.88 | 49.67 | 49.88 | +0.994% | 1,601 | +6.017% |
| 2025-12-18 | 49.65 | 49.67 | 49.39 | 49.39 | -0.376% | 2,006 | +7.070% |
| 2025-12-17 | 49.65 | 49.67 | 49.47 | 49.57 | +0.398% | 7,959 | +6.668% |
| 2025-12-16 | 49.40 | 49.43 | 48.93 | 49.38 | -0.808% | 5,997 | +7.092% |
| 2025-12-15 | 49.88 | 49.88 | 49.52 | 49.78 | -0.190% | 7,694 | +6.227% |
| 2025-12-12 | 49.80 | 49.88 | 49.39 | 49.88 | -0.744% | 5,552 | +6.025% |
| 2025-12-11 | 49.70 | 50.25 | 49.70 | 50.25 | +0.187% | 2,994 | +5.237% |
| 2025-12-10 | 49.57 | 50.15 | 49.57 | 50.15 | +0.953% | 4,241 | +5.434% |
| 2025-12-09 | 49.50 | 49.72 | 49.49 | 49.68 | -0.063% | 2,143 | +6.439% |
| 2025-12-08 | 49.60 | 49.78 | 49.56 | 49.71 | -0.272% | 1,433 | +6.372% |
| 2025-12-05 | 49.65 | 49.85 | 49.65 | 49.85 | +0.034% | 2,566 | +6.083% |
| 2025-12-04 | 49.63 | 49.89 | 49.63 | 49.83 | -0.078% | 2,262 | +6.119% |
| 2025-12-03 | 49.55 | 49.87 | 49.49 | 49.87 | +0.666% | 13,700 | +6.036% |
| 2025-12-02 | 49.59 | 49.61 | 49.41 | 49.54 | +0.336% | 4,599 | +6.742% |
| 2025-12-01 | 49.48 | 49.53 | 49.29 | 49.37 | -0.284% | 3,048 | +7.100% |
| 2025-11-28 | 49.36 | 49.58 | 49.36 | 49.52 | +0.242% | 1,796 | +6.796% |
| 2025-11-26 | 49.34 | 49.49 | 49.27 | 49.40 | +0.554% | 3,623 | +7.055% |
| 2025-11-25 | 49.11 | 49.16 | 48.94 | 49.12 | +0.596% | 2,298 | +7.647% |
| 2025-11-24 | 48.65 | 48.87 | 48.65 | 48.83 | +0.846% | 2,412 | +8.289% |
| 2025-11-21 | 48.14 | 48.47 | 48.14 | 48.42 | +0.769% | 2,662 | +9.205% |
| 2025-11-20 | 48.92 | 49.07 | 48.05 | 48.05 | -0.880% | 1,717 | +10.044% |
| 2025-11-19 | 48.35 | 48.59 | 48.35 | 48.48 | +0.063% | 6,632 | +9.076% |
| 2025-11-18 | 48.49 | 48.61 | 48.45 | 48.45 | -0.466% | 1,627 | +9.144% |
| 2025-11-17 | 49.05 | 49.05 | 48.58 | 48.68 | -0.719% | 10,140 | +8.636% |
| 2025-11-14 | 48.91 | 49.26 | 48.91 | 49.03 | -0.104% | 1,454 | +7.855% |
| 2025-11-13 | 49.37 | 49.46 | 49.08 | 49.08 | -1.259% | 3,707 | +7.743% |
| 2025-11-12 | 49.75 | 49.75 | 49.61 | 49.71 | +0.212% | 1,880 | +6.386% |
| 2025-11-11 | 49.55 | 49.72 | 49.47 | 49.60 | +0.496% | 4,748 | +6.612% |
| 2025-11-10 | 49.31 | 49.36 | 49.31 | 49.36 | +0.913% | 868 | +7.141% |
| 2025-11-07 | 48.73 | 48.91 | 48.73 | 48.91 | -0.247% | 1,363 | +8.119% |
| 2025-11-06 | 49.11 | 49.17 | 48.76 | 49.03 | -0.327% | 4,903 | +7.852% |
| 2025-11-05 | 49.21 | 49.40 | 49.08 | 49.19 | +0.084% | 8,011 | +7.499% |
| 2025-11-04 | 49.08 | 49.35 | 49.08 | 49.15 | -0.566% | 6,572 | +7.589% |
| 2025-11-03 | 49.41 | 49.60 | 49.41 | 49.43 | +0.081% | 3,364 | +6.980% |
| 2025-10-31 | 49.55 | 49.55 | 49.36 | 49.39 | -0.020% | 1,879 | +7.066% |
| 2025-10-30 | 49.47 | 49.66 | 49.40 | 49.40 | -0.436% | 1,330 | +7.045% |
| 2025-10-29 | 49.86 | 49.90 | 49.62 | 49.62 | -0.209% | 1,588 | +6.578% |
| 2025-10-28 | 49.51 | 49.90 | 49.51 | 49.72 | +0.141% | 2,328 | +6.356% |
| 2025-10-27 | 49.67 | 49.79 | 49.56 | 49.65 | +0.641% | 4,806 | +6.506% |
| 2025-10-24 | 49.52 | 49.56 | 49.33 | 49.33 | +0.435% | 1,092 | +7.188% |
| 2025-10-23 | 49.00 | 49.12 | 49.00 | 49.12 | +0.326% | 659 | +7.655% |
| 2025-10-22 | 49.12 | 49.12 | 48.84 | 48.96 | -0.487% | 1,711 | +8.006% |
| 2025-10-21 | 49.22 | 49.34 | 49.17 | 49.20 | -0.067% | 3,639 | +7.480% |
| 2025-10-20 | 49.25 | 49.31 | 49.08 | 49.23 | +0.701% | 2,679 | +7.408% |
| 2025-10-17 | 48.71 | 48.91 | 48.68 | 48.89 | +0.113% | 2,661 | +8.160% |
| 2025-10-16 | 49.01 | 49.15 | 48.79 | 48.84 | -0.004% | 4,332 | +8.282% |
| 2025-10-15 | 49.10 | 49.10 | 48.71 | 48.84 | +0.315% | 3,550 | +8.278% |
| 2025-10-14 | 48.44 | 48.84 | 48.44 | 48.68 | +0.011% | 1,117 | +8.619% |
| 2025-10-13 | 48.53 | 48.68 | 48.53 | 48.68 | +1.018% | 2,812 | +8.632% |
| 2025-10-10 | 49.08 | 49.14 | 48.19 | 48.19 | -1.584% | 3,426 | +9.738% |
| 2025-10-09 | 49.08 | 49.08 | 48.93 | 48.96 | -0.308% | 2,756 | +7.999% |
| 2025-10-08 | 49.00 | 49.20 | 49.00 | 49.11 | +0.382% | 1,562 | +7.667% |
| 2025-10-07 | 48.89 | 48.94 | 48.82 | 48.93 | -0.297% | 845 | +8.079% |
| 2025-10-06 | 49.11 | 49.17 | 49.02 | 49.07 | +0.237% | 4,534 | +7.758% |
| 2025-10-03 | 49.04 | 49.16 | 48.91 | 48.96 | +0.080% | 1,967 | +8.013% |
| 2025-10-02 | 48.91 | 48.98 | 48.83 | 48.92 | +0.152% | 3,441 | +8.099% |
| 2025-10-01 | 48.57 | 48.90 | 48.57 | 48.84 | +0.373% | 8,207 | +8.263% |
| 2025-09-30 | 48.59 | 48.66 | 48.43 | 48.66 | +0.197% | 2,947 | +8.667% |
| 2025-09-29 | 48.48 | 48.63 | 48.48 | 48.57 | +0.397% | 1,888 | +8.881% |
| 2025-09-26 | 48.30 | 48.50 | 48.30 | 48.38 | +0.362% | 3,843 | +9.313% |
| 2025-09-25 | 48.28 | 48.36 | 48.20 | 48.20 | -0.493% | 1,726 | +9.708% |
| 2025-09-24 | 48.62 | 48.62 | 48.31 | 48.44 | -0.247% | 6,048 | +9.167% |
| 2025-09-23 | 48.21 | 48.84 | 48.21 | 48.56 | -0.053% | 2,145 | +8.897% |
| 2025-09-22 | 48.57 | 48.65 | 48.49 | 48.59 | +0.103% | 2,127 | +8.839% |
| 2025-09-19 | 48.38 | 48.54 | 48.34 | 48.54 | +0.486% | 2,752 | +8.951% |
| 2025-09-18 | 48.05 | 48.45 | 48.05 | 48.30 | -0.024% | 2,041 | +9.481% |
| 2025-09-17 | 48.20 | 48.49 | 48.16 | 48.31 | +0.213% | 16,816 | +9.454% |
| 2025-09-16 | 48.19 | 48.37 | 48.19 | 48.21 | -0.169% | 1,320 | +9.687% |
| 2025-09-15 | 48.42 | 48.42 | 48.29 | 48.29 | +0.172% | 513 | +9.502% |
| 2025-09-12 | 48.24 | 48.31 | 48.21 | 48.21 | -0.210% | 963 | +9.690% |
| 2025-09-11 | 48.25 | 48.37 | 48.25 | 48.31 | +0.551% | 3,639 | +9.460% |
| 2025-09-10 | 48.16 | 48.16 | 47.94 | 48.05 | +0.303% | 5,546 | +10.063% |
| 2025-09-09 | 47.87 | 47.90 | 47.84 | 47.90 | +0.084% | 2,544 | +10.397% |
| 2025-09-08 | 47.87 | 47.93 | 47.86 | 47.86 | +0.420% | 1,490 | +10.489% |
| 2025-09-05 | 47.68 | 47.69 | 47.64 | 47.66 | -0.002% | 3,308 | +10.953% |
| 2025-09-04 | 47.42 | 47.66 | 47.42 | 47.66 | +0.615% | 9,282 | +10.951% |
| 2025-09-03 | 47.38 | 47.40 | 47.30 | 47.37 | +0.367% | 7,679 | +11.633% |
| 2025-09-02 | 46.91 | 47.20 | 46.91 | 47.20 | -0.474% | 5,286 | +12.042% |
| 2025-08-29 | 47.38 | 47.42 | 47.38 | 47.42 | -0.486% | 1,508 | +11.511% |
| 2025-08-28 | 47.54 | 47.65 | 47.54 | 47.65 | +0.072% | 3,090 | +10.970% |
| 2025-08-27 | 47.40 | 47.67 | 47.40 | 47.62 | +0.380% | 1,342 | +11.049% |
| 2025-08-26 | 47.29 | 47.44 | 47.29 | 47.44 | +0.223% | 2,570 | +11.472% |
| 2025-08-25 | 47.42 | 47.47 | 47.33 | 47.33 | -0.310% | 1,305 | +11.720% |
| 2025-08-22 | 47.46 | 47.55 | 47.46 | 47.48 | +1.137% | 514 | +11.374% |
| 2025-08-21 | 47.02 | 47.09 | 46.95 | 46.95 | -0.443% | 2,005 | +12.640% |
| 2025-08-20 | 46.91 | 47.16 | 46.91 | 47.15 | +0.076% | 3,220 | +12.142% |
| 2025-08-19 | 47.40 | 48.32 | 47.12 | 47.12 | -0.365% | 3,567 | +12.226% |
| 2025-08-18 | 47.30 | 47.30 | 47.25 | 47.29 | +0.065% | 1,957 | +11.816% |
| 2025-08-15 | 47.25 | 47.30 | 47.25 | 47.26 | -0.169% | 2,440 | +11.889% |
| 2025-08-14 | 47.31 | 47.34 | 47.26 | 47.34 | -0.141% | 1,397 | +11.700% |
| 2025-08-13 | 47.40 | 47.41 | 47.37 | 47.41 | +0.396% | 1,754 | +11.542% |
| 2025-08-12 | 47.02 | 47.22 | 47.02 | 47.22 | +0.839% | 1,473 | +11.984% |
| 2025-08-11 | 46.97 | 46.98 | 46.83 | 46.83 | -0.236% | 1,452 | +12.924% |
| 2025-08-08 | 46.93 | 47.01 | 46.90 | 46.94 | +0.373% | 1,704 | +12.657% |
| 2025-08-07 | 46.86 | 46.86 | 46.66 | 46.76 | +0.032% | 2,177 | +13.077% |
| 2025-08-06 | 46.57 | 46.78 | 46.57 | 46.75 | +0.427% | 3,323 | +13.113% |
| 2025-08-05 | 46.57 | 46.64 | 46.50 | 46.55 | -0.224% | 2,320 | +13.597% |
| 2025-08-04 | 46.56 | 46.66 | 46.56 | 46.66 | +0.951% | 1,725 | +13.343% |
| 2025-08-01 | 46.22 | 46.32 | 46.16 | 46.22 | -0.795% | 4,564 | +14.420% |
| 2025-07-31 | 46.77 | 46.80 | 46.58 | 46.59 | -0.088% | 3,588 | +13.511% |
| 2025-07-30 | 46.79 | 46.79 | 46.55 | 46.63 | -0.211% | 2,605 | +13.411% |
| 2025-07-29 | 46.83 | 46.83 | 46.73 | 46.73 | -0.058% | 12,345 | +13.171% |
| 2025-07-28 | 46.76 | 46.82 | 46.75 | 46.75 | -0.260% | 1,530 | +13.106% |
| 2025-07-25 | 46.74 | 46.87 | 46.74 | 46.87 | +0.206% | 2,353 | +12.811% |
| 2025-07-24 | 46.81 | 46.86 | 46.78 | 46.78 | -0.067% | 3,402 | +13.043% |
| 2025-07-23 | 46.59 | 46.81 | 46.59 | 46.81 | +0.571% | 1,418 | +12.968% |
| 2025-07-22 | 46.38 | 46.54 | 46.38 | 46.54 | +0.198% | 3,046 | +13.613% |
| 2025-07-21 | 46.41 | 46.67 | 46.41 | 46.45 | +0.256% | 6,692 | +13.837% |
| 2025-07-18 | 46.37 | 46.37 | 46.28 | 46.33 | -0.008% | 5,460 | +14.129% |
| 2025-07-17 | 46.08 | 46.34 | 46.08 | 46.34 | +0.300% | 3,418 | +14.120% |
| 2025-07-16 | 45.99 | 46.20 | 45.99 | 46.20 | +0.236% | 2,850 | +14.462% |
| 2025-07-15 | 46.19 | 46.20 | 46.09 | 46.09 | -0.259% | 2,353 | +14.733% |
| 2025-07-14 | 46.17 | 46.23 | 46.17 | 46.21 | +0.113% | 2,487 | +14.436% |
| 2025-07-11 | 46.22 | 46.23 | 46.15 | 46.16 | -0.332% | 2,686 | +14.565% |
| 2025-07-10 | 46.31 | 46.34 | 46.29 | 46.31 | +0.076% | 1,880 | +14.185% |
| 2025-07-09 | 46.19 | 46.28 | 46.16 | 46.28 | +0.443% | 5,491 | +14.271% |
| 2025-07-08 | 46.09 | 46.09 | 46.00 | 46.07 | +0.058% | 4,657 | +14.778% |
| 2025-07-07 | 46.01 | 46.05 | 45.99 | 46.05 | -0.528% | 882 | +14.844% |
| 2025-07-03 | 46.28 | 46.34 | 46.26 | 46.29 | +0.290% | 1,284 | +14.238% |
| 2025-07-02 | 46.00 | 46.16 | 46.00 | 46.16 | +0.206% | 3,364 | +14.569% |
| 2025-07-01 | 46.11 | 46.11 | 46.00 | 46.06 | -0.107% | 4,222 | +14.805% |
| 2025-06-30 | 45.94 | 46.11 | 45.94 | 46.11 | +0.436% | 1,798 | +14.681% |
| 2025-06-27 | 45.89 | 46.00 | 45.83 | 45.91 | +0.147% | 3,065 | +15.181% |
| 2025-06-26 | 45.76 | 45.84 | 45.74 | 45.84 | +0.640% | 2,800 | +15.350% |
| 2025-06-25 | 45.56 | 45.56 | 45.49 | 45.55 | -0.099% | 1,444 | +16.088% |
| 2025-06-24 | 45.30 | 45.60 | 45.30 | 45.60 | +1.296% | 1,550 | +15.973% |
| 2025-06-23 | 44.88 | 45.10 | 44.84 | 45.01 | +0.769% | 2,025 | +17.476% |
| 2025-06-20 | 44.95 | 44.95 | 44.67 | 44.67 | -0.656% | 4,481 | +18.379% |
| 2025-06-18 | 45.10 | 45.10 | 44.89 | 44.97 | -0.010% | 2,145 | +17.603% |
| 2025-06-17 | 45.04 | 45.21 | 44.97 | 44.97 | -0.518% | 1,058 | +17.590% |
| 2025-06-16 | 45.36 | 45.36 | 45.20 | 45.20 | +0.600% | 1,179 | +16.982% |
| 2025-06-13 | 45.01 | 45.09 | 44.93 | 44.93 | -0.919% | 1,077 | +17.684% |
| 2025-06-12 | 45.23 | 45.35 | 45.23 | 45.35 | +0.347% | 3,412 | +16.602% |
| 2025-06-11 | 45.22 | 45.41 | 45.19 | 45.19 | -0.047% | 2,862 | +17.006% |
| 2025-06-10 | 45.12 | 45.22 | 45.12 | 45.22 | +0.330% | 597 | +16.951% |
| 2025-06-09 | 45.03 | 45.21 | 45.00 | 45.07 | +0.114% | 1,814 | +17.337% |
| 2025-06-06 | 45.08 | 45.08 | 45.01 | 45.02 | +0.575% | 899 | +17.470% |
| 2025-06-05 | 45.06 | 45.06 | 44.76 | 44.76 | -0.466% | 1,741 | +18.145% |
| 2025-06-04 | 44.95 | 45.07 | 44.95 | 44.97 | +0.286% | 3,004 | +17.594% |
| 2025-06-03 | 44.74 | 44.94 | 44.74 | 44.84 | +0.276% | 2,533 | +17.931% |
| 2025-06-02 | 44.46 | 44.72 | 44.46 | 44.72 | +0.376% | 2,876 | +18.256% |
| 2025-05-30 | 44.18 | 44.55 | 44.17 | 44.55 | +0.460% | 2,225 | +18.701% |
| 2025-05-29 | 44.27 | 44.44 | 44.23 | 44.34 | +0.499% | 1,066 | +19.247% |
| 2025-05-28 | 44.31 | 44.56 | 44.10 | 44.13 | -1.064% | 3,562 | +19.841% |
| 2025-05-27 | 44.52 | 44.64 | 44.44 | 44.60 | +1.235% | 2,603 | +18.567% |
| 2025-05-23 | 44.04 | 44.23 | 43.95 | 44.06 | -0.746% | 1,390 | +20.030% |
| 2025-05-22 | 43.89 | 44.39 | 43.89 | 44.39 | +0.448% | 1,851 | +19.135% |
| 2025-05-21 | 44.65 | 44.65 | 44.14 | 44.19 | -0.983% | 1,598 | +19.668% |
| 2025-05-20 | 44.50 | 44.63 | 44.50 | 44.63 | -0.177% | 11,376 | +18.491% |
| 2025-05-19 | 44.55 | 44.73 | 44.55 | 44.71 | +0.182% | 1,652 | +18.281% |
| 2025-05-16 | 44.45 | 44.63 | 44.45 | 44.63 | +0.653% | 1,859 | +18.497% |
| 2025-05-15 | 44.14 | 44.34 | 44.14 | 44.34 | +0.285% | 6,259 | +19.270% |
| 2025-05-14 | 44.24 | 44.34 | 44.13 | 44.21 | -0.015% | 2,649 | +19.611% |
| 2025-05-13 | 43.98 | 44.27 | 43.85 | 44.22 | +0.951% | 4,327 | +19.593% |
| 2025-05-12 | 43.95 | 44.03 | 43.59 | 43.80 | +1.050% | 2,680 | +20.730% |
| 2025-05-09 | 43.15 | 43.57 | 43.15 | 43.34 | -0.003% | 1,657 | +21.998% |
| 2025-05-08 | 43.30 | 43.57 | 43.30 | 43.35 | +0.280% | 1,292 | +21.995% |
| 2025-05-07 | 43.38 | 43.38 | 43.09 | 43.23 | -0.262% | 1,852 | +22.337% |
| 2025-05-06 | 43.33 | 43.40 | 43.31 | 43.34 | -0.115% | 677 | +22.016% |
| 2025-05-05 | 43.45 | 43.53 | 43.39 | 43.39 | -0.015% | 3,643 | +21.875% |
| 2025-05-02 | 43.53 | 43.53 | 43.40 | 43.40 | +0.440% | 2,182 | +21.857% |
| 2025-05-01 | 43.07 | 43.36 | 43.07 | 43.20 | +0.570% | 3,371 | +22.393% |
| 2025-04-30 | 42.79 | 42.96 | 42.54 | 42.96 | -0.139% | 1,608 | +23.091% |
| 2025-04-29 | 43.07 | 43.08 | 43.02 | 43.02 | +0.385% | 1,306 | +22.920% |
| 2025-04-28 | 42.58 | 42.85 | 42.51 | 42.85 | +0.202% | 1,073 | +23.393% |
| 2025-04-25 | 42.44 | 42.81 | 42.40 | 42.77 | +0.126% | 3,932 | +23.642% |
| 2025-04-24 | 42.48 | 42.79 | 42.48 | 42.71 | +1.653% | 764 | +23.798% |
| 2025-04-23 | 41.99 | 42.30 | 41.92 | 42.02 | +0.707% | 2,352 | +25.845% |
| 2025-04-22 | 41.66 | 41.90 | 41.59 | 41.72 | +1.474% | 5,811 | +26.735% |
| 2025-04-21 | 41.01 | 41.25 | 40.88 | 41.12 | -1.347% | 2,609 | +28.603% |
| 2025-04-17 | 41.48 | 41.70 | 41.48 | 41.68 | +0.289% | 1,525 | +26.871% |
| 2025-04-16 | 42.18 | 42.18 | 41.56 | 41.56 | -0.835% | 1,422 | +27.238% |
| 2025-04-15 | 42.04 | 42.49 | 41.76 | 41.91 | 0.000% | 2,121 | +26.175% |