VYLD
Inverse VIX Short-Term Futures ETNs due March 22, 2045
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)28
After-hoursOct 2, 2026 4:10:30 PM EDT
31.18USD0.000%(0.00)
VYLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.18 | 31.18 | 31.18 | 31.18 | +0.338% | 28 | 0.000% |
| 2026-10-01 | 31.04 | 31.07 | 31.04 | 31.07 | -0.171% | 6,626 | +0.338% |
| 2026-09-30 | 31.16 | 31.16 | 31.13 | 31.13 | -0.063% | 2,074 | +0.167% |
| 2026-09-29 | 31.14 | 31.14 | 31.14 | 31.14 | -0.035% | 984 | +0.104% |
| 2026-09-28 | 31.15 | 31.16 | 31.15 | 31.16 | -0.109% | 249 | +0.069% |
| 2026-09-25 | 31.15 | 31.19 | 31.15 | 31.19 | +0.241% | 356 | -0.040% |
| 2026-09-24 | 31.05 | 31.11 | 31.05 | 31.11 | -0.075% | 5,001 | +0.201% |
| 2026-09-23 | 31.22 | 31.22 | 31.14 | 31.14 | -0.300% | 400 | +0.126% |
| 2026-09-22 | 31.16 | 31.25 | 31.11 | 31.23 | +0.597% | 2,801 | -0.174% |
| 2026-09-21 | 31.05 | 31.05 | 31.05 | 31.05 | +0.114% | 597 | +0.422% |
| 2026-09-18 | 30.95 | 31.04 | 30.95 | 31.01 | -0.023% | 2,004 | +0.536% |
| 2026-09-17 | 31.02 | 31.02 | 31.02 | 31.02 | +0.660% | 10 | +0.513% |
| 2026-09-16 | 30.82 | 30.82 | 30.82 | 30.82 | -0.092% | 6 | +1.176% |
| 2026-09-15 | 30.80 | 30.84 | 30.80 | 30.84 | -0.145% | 4,921 | +1.083% |
| 2026-09-14 | 30.80 | 30.93 | 30.80 | 30.89 | -0.143% | 369 | +0.936% |
| 2026-09-11 | 30.93 | 30.93 | 30.93 | 30.93 | +0.906% | 500 | +0.791% |
| 2026-09-10 | 30.67 | 30.67 | 30.65 | 30.66 | -0.540% | 429 | +1.704% |
| 2026-09-09 | 30.87 | 30.87 | 30.82 | 30.82 | -0.320% | 186 | +1.155% |
| 2026-09-08 | 31.01 | 31.04 | 30.91 | 30.92 | -0.333% | 2,722 | +0.831% |
| 2026-09-04 | 31.03 | 31.04 | 31.02 | 31.02 | +0.254% | 854 | +0.495% |
| 2026-09-03 | 30.95 | 30.95 | 30.95 | 30.95 | +0.211% | 14 | +0.751% |
| 2026-09-02 | 30.84 | 30.88 | 30.84 | 30.88 | +0.496% | 743 | +0.963% |
| 2026-09-01 | 30.73 | 30.73 | 30.73 | 30.73 | -0.429% | 251 | +1.464% |
| 2026-08-31 | 30.85 | 30.86 | 30.85 | 30.86 | +0.309% | 717 | +1.029% |
| 2026-08-28 | 30.80 | 30.80 | 30.77 | 30.77 | -0.227% | 331 | +1.340% |
| 2026-08-27 | 30.82 | 30.84 | 30.82 | 30.84 | +0.356% | 155 | +1.110% |
| 2026-08-26 | 30.73 | 30.73 | 30.73 | 30.73 | +0.214% | 9 | +1.470% |
| 2026-08-25 | 30.65 | 30.66 | 30.65 | 30.66 | +0.199% | 703 | +1.688% |
| 2026-08-24 | 30.60 | 30.60 | 30.60 | 30.60 | -0.001% | 32 | +1.890% |
| 2026-08-21 | 30.55 | 30.60 | 30.55 | 30.60 | +0.291% | 6,640 | +1.889% |
| 2026-08-20 | 30.50 | 30.51 | 30.50 | 30.51 | -0.080% | 139 | +2.185% |
| 2026-08-19 | 30.54 | 30.54 | 30.54 | 30.54 | +0.476% | 13 | +2.104% |
| 2026-08-18 | 30.39 | 30.39 | 30.39 | 30.39 | -0.061% | 16 | +2.590% |
| 2026-08-17 | 30.50 | 30.50 | 30.41 | 30.41 | -0.121% | 643 | +2.527% |
| 2026-08-14 | 30.39 | 30.45 | 30.32 | 30.45 | +0.117% | 6,804 | +2.404% |
| 2026-08-13 | 30.41 | 30.41 | 30.41 | 30.41 | -0.719% | 14 | +2.524% |
| 2026-08-12 | 30.36 | 30.63 | 30.36 | 30.63 | +1.140% | 1,280 | +1.787% |
| 2026-08-11 | 30.28 | 30.28 | 30.28 | 30.28 | +0.165% | 16 | +2.947% |
| 2026-08-10 | 30.23 | 30.23 | 30.23 | 30.23 | +0.094% | 9 | +3.117% |
| 2026-08-07 | 30.21 | 30.21 | 30.21 | 30.21 | -0.049% | 171 | +3.214% |
| 2026-08-06 | 30.19 | 30.22 | 30.17 | 30.22 | +0.300% | 923 | +3.164% |
| 2026-08-05 | 30.13 | 30.13 | 30.13 | 30.13 | +0.382% | 8 | +3.474% |
| 2026-08-04 | 30.01 | 30.05 | 30.01 | 30.02 | +0.083% | 528 | +3.869% |
| 2026-08-03 | 29.99 | 29.99 | 29.99 | 29.99 | +0.160% | 51 | +3.955% |
| 2026-07-31 | 29.70 | 29.94 | 29.70 | 29.94 | +1.941% | 323 | +4.122% |
| 2026-07-29 | 29.53 | 29.53 | 29.37 | 29.37 | -1.179% | 1,270 | +6.143% |
| 2026-07-28 | 29.72 | 29.72 | 29.72 | 29.72 | +0.159% | 1,006 | +4.891% |
| 2026-07-27 | 29.75 | 29.75 | 29.68 | 29.68 | +0.187% | 1,441 | +5.058% |
| 2026-07-24 | 29.62 | 29.62 | 29.62 | 29.62 | +0.258% | 10 | +5.254% |
| 2026-07-23 | 29.54 | 29.54 | 29.54 | 29.54 | -0.973% | 1 | +5.526% |
| 2026-07-22 | 29.73 | 29.87 | 29.73 | 29.84 | -0.151% | 600 | +4.499% |
| 2026-07-21 | 29.86 | 29.88 | 29.86 | 29.88 | +0.674% | 688 | +4.342% |
| 2026-07-20 | 29.68 | 29.68 | 29.68 | 29.68 | +0.318% | 27 | +5.045% |
| 2026-07-17 | 29.65 | 29.65 | 29.59 | 29.59 | -0.852% | 8,199 | +5.379% |
| 2026-07-16 | 29.99 | 30.00 | 29.84 | 29.84 | -0.478% | 784 | +4.482% |
| 2026-07-15 | 29.98 | 29.98 | 29.98 | 29.98 | +0.513% | 2 | +3.983% |
| 2026-07-14 | 29.83 | 29.83 | 29.83 | 29.83 | +0.302% | 17 | +4.516% |
| 2026-07-13 | 29.90 | 29.90 | 29.74 | 29.74 | -0.524% | 2,286 | +4.831% |
| 2026-07-10 | 29.80 | 29.90 | 29.80 | 29.90 | +0.394% | 1,898 | +4.282% |
| 2026-07-09 | 29.78 | 29.78 | 29.78 | 29.78 | +0.372% | 25 | +4.692% |
| 2026-07-08 | 29.63 | 29.67 | 29.63 | 29.67 | -0.346% | 358 | +5.082% |
| 2026-07-07 | 29.77 | 29.77 | 29.77 | 29.77 | -0.121% | 30 | +4.718% |
| 2026-07-06 | 29.81 | 29.81 | 29.81 | 29.81 | +0.559% | 21 | +4.591% |
| 2026-07-02 | 29.60 | 29.64 | 29.58 | 29.64 | +0.211% | 1,825 | +5.176% |
| 2026-07-01 | 29.60 | 29.60 | 29.58 | 29.58 | -0.247% | 341 | +5.398% |
| 2026-06-30 | 29.65 | 29.65 | 29.65 | 29.65 | +0.470% | 15 | +5.138% |
| 2026-06-29 | 29.52 | 29.52 | 29.52 | 29.52 | +0.582% | 10,136 | +5.632% |
| 2026-06-26 | 29.33 | 29.34 | 29.33 | 29.34 | +0.108% | 198 | +6.247% |
| 2026-06-25 | 29.31 | 29.31 | 29.31 | 29.31 | +0.285% | 54 | +6.361% |
| 2026-06-24 | 29.22 | 29.23 | 29.22 | 29.23 | +0.190% | 296 | +6.665% |
| 2026-06-23 | 29.26 | 29.33 | 29.17 | 29.17 | -1.062% | 10,121 | +6.867% |
| 2026-06-22 | 29.47 | 29.55 | 29.47 | 29.49 | +0.083% | 1,562 | +5.732% |
| 2026-06-18 | 29.39 | 29.46 | 29.39 | 29.46 | +0.708% | 745 | +5.820% |
| 2026-06-17 | 29.52 | 29.52 | 29.26 | 29.26 | -0.723% | 8,338 | +6.569% |
| 2026-06-16 | 29.55 | 29.55 | 29.47 | 29.47 | -0.089% | 27,609 | +5.798% |
| 2026-06-15 | 29.50 | 29.50 | 29.50 | 29.50 | +1.418% | 36 | +5.704% |
| 2026-06-12 | 28.96 | 29.08 | 28.96 | 29.08 | +0.812% | 4,229 | +7.203% |
| 2026-06-11 | 28.85 | 28.85 | 28.85 | 28.85 | +1.088% | 115 | +8.073% |
| 2026-06-10 | 28.54 | 28.54 | 28.54 | 28.54 | -1.057% | 80 | +9.249% |
| 2026-06-09 | 28.84 | 28.84 | 28.84 | 28.84 | -0.353% | 93 | +8.094% |
| 2026-06-08 | 28.94 | 28.94 | 28.94 | 28.94 | +0.480% | 72 | +7.713% |
| 2026-06-05 | 29.15 | 29.15 | 28.81 | 28.81 | -1.424% | 252 | +8.230% |
| 2026-06-04 | 29.22 | 29.22 | 29.22 | 29.22 | +0.621% | 0 | +6.689% |
| 2026-06-03 | 29.04 | 29.04 | 29.04 | 29.04 | +0.020% | 7 | +7.352% |
| 2026-06-02 | 29.04 | 29.04 | 29.04 | 29.04 | +0.316% | 71 | +7.374% |
| 2026-06-01 | 29.05 | 29.05 | 28.95 | 28.95 | -0.502% | 315 | +7.713% |
| 2026-05-29 | 29.09 | 29.09 | 29.09 | 29.09 | +0.331% | 37 | +7.172% |
| 2026-05-28 | 29.00 | 29.00 | 29.00 | 29.00 | +0.431% | 6 | +7.527% |
| 2026-05-27 | 28.74 | 28.87 | 28.74 | 28.87 | +0.397% | 726 | +7.990% |
| 2026-05-26 | 28.79 | 28.79 | 28.76 | 28.76 | +0.658% | 242 | +8.419% |
| 2026-05-22 | 28.59 | 28.59 | 28.57 | 28.57 | -0.115% | 353 | +9.132% |
| 2026-05-21 | 28.61 | 28.61 | 28.60 | 28.60 | +0.626% | 541 | +9.007% |
| 2026-05-20 | 28.35 | 28.42 | 28.35 | 28.42 | +0.452% | 720 | +9.690% |
| 2026-05-19 | 28.31 | 28.31 | 28.30 | 28.30 | -0.209% | 549 | +10.186% |
| 2026-05-18 | 28.35 | 28.35 | 28.35 | 28.35 | +0.475% | 138 | +9.955% |
| 2026-05-15 | 28.22 | 28.23 | 28.22 | 28.22 | -0.210% | 1,552 | +10.477% |
| 2026-05-14 | 28.26 | 28.28 | 28.26 | 28.28 | +0.501% | 134 | +10.245% |
| 2026-05-13 | 28.14 | 28.14 | 28.14 | 28.14 | -0.499% | 100 | +10.798% |
| 2026-05-12 | 28.28 | 28.28 | 28.28 | 28.28 | +0.284% | 256 | +10.245% |
| 2026-05-11 | 28.25 | 28.25 | 28.16 | 28.20 | +0.097% | 1,781 | +10.558% |
| 2026-05-08 | 28.23 | 28.24 | 28.17 | 28.17 | -0.167% | 1,961 | +10.666% |
| 2026-05-07 | 28.19 | 28.22 | 28.16 | 28.22 | +0.180% | 3,918 | +10.481% |
| 2026-05-06 | 28.26 | 28.26 | 28.17 | 28.17 | +0.456% | 218 | +10.681% |
| 2026-05-05 | 28.13 | 28.13 | 28.04 | 28.04 | -0.174% | 272 | +11.185% |
| 2026-05-04 | 28.15 | 28.15 | 28.09 | 28.09 | -0.036% | 543 | +10.991% |
| 2026-05-01 | 28.10 | 28.10 | 28.10 | 28.10 | -0.182% | 4 | +10.952% |
| 2026-04-30 | 28.15 | 28.15 | 28.15 | 28.15 | +0.697% | 4 | +10.750% |
| 2026-04-29 | 28.09 | 28.09 | 27.96 | 27.96 | -0.433% | 542 | +11.522% |
| 2026-04-28 | 27.94 | 28.08 | 27.94 | 28.08 | +0.243% | 706 | +11.039% |
| 2026-04-27 | 27.88 | 28.01 | 27.88 | 28.01 | +0.749% | 362 | +11.308% |
| 2026-04-24 | 27.88 | 27.89 | 27.80 | 27.80 | -0.147% | 1,410 | +12.141% |
| 2026-04-23 | 27.84 | 27.84 | 27.84 | 27.84 | -0.009% | 4 | +11.977% |
| 2026-04-22 | 27.85 | 27.85 | 27.85 | 27.85 | +0.673% | 56 | +11.967% |
| 2026-04-21 | 27.86 | 27.86 | 27.66 | 27.66 | -0.716% | 230 | +12.721% |
| 2026-04-20 | 28.48 | 28.48 | 27.86 | 27.86 | -0.184% | 161 | +11.914% |
| 2026-04-17 | 28.01 | 28.01 | 27.90 | 27.91 | +0.035% | 1,176 | +11.708% |
| 2026-04-16 | 27.82 | 27.90 | 27.82 | 27.90 | +0.078% | 533 | +11.747% |
| 2026-04-15 | 27.88 | 27.88 | 27.88 | 27.88 | -0.025% | 456 | +11.834% |
| 2026-04-14 | 27.89 | 27.89 | 27.89 | 27.89 | +0.252% | 12 | +11.806% |
| 2026-04-13 | 27.70 | 27.82 | 27.70 | 27.82 | +0.863% | 384 | +12.087% |
| 2026-04-10 | 27.70 | 27.70 | 27.58 | 27.58 | -0.269% | 502 | +13.055% |
| 2026-04-09 | 27.41 | 27.65 | 27.41 | 27.65 | +0.913% | 101,549 | +12.750% |
| 2026-04-08 | 27.40 | 27.40 | 27.40 | 27.40 | +2.274% | 107 | +13.780% |
| 2026-04-07 | 26.72 | 26.79 | 26.72 | 26.79 | -0.676% | 944 | +16.367% |
| 2026-04-06 | 26.97 | 26.97 | 26.95 | 26.97 | +0.629% | 727 | +15.581% |
| 2026-04-02 | 26.81 | 26.81 | 26.81 | 26.81 | +0.022% | 17 | +16.308% |
| 2026-04-01 | 26.63 | 26.86 | 26.62 | 26.80 | +0.580% | 4,453 | +16.334% |
| 2026-03-31 | 26.55 | 26.65 | 26.55 | 26.65 | +2.433% | 162 | +17.008% |
| 2026-03-30 | 26.15 | 26.15 | 25.95 | 26.01 | +0.263% | 827 | +19.855% |
| 2026-03-27 | 26.23 | 26.25 | 25.94 | 25.94 | -1.942% | 847 | +20.170% |
| 2026-03-26 | 26.46 | 26.46 | 26.46 | 26.46 | -2.209% | 43 | +17.836% |
| 2026-03-25 | 26.95 | 27.06 | 26.95 | 27.06 | +1.073% | 937 | +15.233% |
| 2026-03-24 | 26.95 | 26.95 | 26.77 | 26.77 | -0.595% | 1,116 | +16.469% |
| 2026-03-23 | 27.18 | 27.18 | 26.93 | 26.93 | +1.249% | 431 | +15.777% |
| 2026-03-20 | 26.89 | 26.90 | 26.59 | 26.60 | -1.948% | 2,793 | +17.223% |
| 2026-03-19 | 26.77 | 27.13 | 26.50 | 27.13 | +0.735% | 2,476 | +14.940% |
| 2026-03-18 | 27.00 | 27.05 | 26.93 | 26.93 | -1.816% | 1,329 | +15.785% |
| 2026-03-17 | 27.49 | 27.49 | 27.34 | 27.43 | +0.550% | 2,848 | +13.682% |
| 2026-03-16 | 27.28 | 27.28 | 27.28 | 27.28 | +1.821% | 90 | +14.307% |
| 2026-03-13 | 27.07 | 27.07 | 26.78 | 26.79 | -0.269% | 770 | +16.389% |
| 2026-03-12 | 26.86 | 26.86 | 26.86 | 26.86 | -1.464% | 109 | +16.075% |
| 2026-03-11 | 27.17 | 27.26 | 27.06 | 27.26 | +0.872% | 1,017 | +14.376% |
| 2026-03-10 | 27.43 | 27.43 | 27.02 | 27.02 | -0.966% | 3,893 | +15.373% |
| 2026-03-09 | 26.47 | 27.30 | 26.47 | 27.29 | +2.308% | 4,439 | +14.259% |
| 2026-03-06 | 26.97 | 27.06 | 26.66 | 26.67 | -2.967% | 1,471 | +16.896% |
| 2026-03-05 | 27.73 | 27.78 | 27.29 | 27.49 | -1.351% | 904 | +13.428% |
| 2026-03-04 | 28.05 | 28.05 | 27.81 | 27.86 | +0.798% | 2,279 | +11.895% |
| 2026-03-03 | 27.18 | 27.64 | 27.15 | 27.64 | -1.012% | 1,511 | +12.788% |
| 2026-03-02 | 27.93 | 27.93 | 27.93 | 27.93 | -0.147% | 4 | +11.647% |
| 2026-02-27 | 27.92 | 27.97 | 27.92 | 27.97 | -0.620% | 477 | +11.483% |
| 2026-02-26 | 28.20 | 28.20 | 28.14 | 28.14 | -0.434% | 240 | +10.792% |
| 2026-02-25 | 28.26 | 28.26 | 28.26 | 28.26 | +0.743% | 0 | +10.310% |
| 2026-02-24 | 28.05 | 28.05 | 28.05 | 28.05 | +0.612% | 64 | +11.130% |
| 2026-02-23 | 27.88 | 27.88 | 27.88 | 27.88 | -0.641% | 605 | +11.809% |
| 2026-02-20 | 28.06 | 28.06 | 28.06 | 28.06 | +0.537% | 116 | +11.093% |
| 2026-02-19 | 27.91 | 27.91 | 27.91 | 27.91 | -0.580% | 67 | +11.689% |
| 2026-02-18 | 28.15 | 28.15 | 28.08 | 28.08 | +0.012% | 176 | +11.042% |
| 2026-02-17 | 28.07 | 28.07 | 28.07 | 28.07 | +0.689% | 15 | +11.055% |
| 2026-02-13 | 28.13 | 28.13 | 27.88 | 27.88 | -0.276% | 714 | +11.820% |
| 2026-02-12 | 28.14 | 28.14 | 27.96 | 27.96 | -1.219% | 268 | +11.511% |
| 2026-02-11 | 28.31 | 28.31 | 28.30 | 28.30 | +0.100% | 250 | +10.152% |
| 2026-02-10 | 28.38 | 28.38 | 28.28 | 28.28 | -0.373% | 204 | +10.262% |
| 2026-02-09 | 28.30 | 28.38 | 28.30 | 28.38 | +0.641% | 330 | +9.850% |
| 2026-02-06 | 28.20 | 28.20 | 28.20 | 28.20 | +1.353% | 131 | +10.554% |
| 2026-02-05 | 27.97 | 27.97 | 27.82 | 27.82 | -1.180% | 106 | +12.050% |
| 2026-02-04 | 28.16 | 28.16 | 28.16 | 28.16 | -0.338% | 284 | +10.728% |
| 2026-02-03 | 28.39 | 28.40 | 28.25 | 28.25 | -0.758% | 484 | +10.354% |
| 2026-02-02 | 28.47 | 28.47 | 28.47 | 28.47 | +0.943% | 44 | +9.518% |
| 2026-01-30 | 28.31 | 28.31 | 28.20 | 28.20 | -0.223% | 162 | +10.550% |
| 2026-01-29 | 28.27 | 28.27 | 28.27 | 28.27 | -0.109% | 153 | +10.304% |
| 2026-01-28 | 28.33 | 28.33 | 28.30 | 28.30 | -0.064% | 900 | +10.183% |
| 2026-01-27 | 28.31 | 28.31 | 28.31 | 28.31 | -0.250% | 14 | +10.113% |
| 2026-01-26 | 28.39 | 28.39 | 28.39 | 28.39 | +0.068% | 60 | +9.838% |
| 2026-01-23 | 28.37 | 28.37 | 28.37 | 28.37 | -0.280% | 20 | +9.913% |
| 2026-01-22 | 28.38 | 28.45 | 28.38 | 28.45 | +0.444% | 5,888 | +9.605% |
| 2026-01-21 | 28.27 | 28.32 | 28.27 | 28.32 | +1.960% | 166 | +10.092% |
| 2026-01-20 | 28.00 | 28.00 | 27.77 | 27.77 | -2.078% | 3,046 | +12.250% |
| 2026-01-16 | 28.40 | 28.40 | 28.36 | 28.36 | -0.058% | 505 | +9.918% |
| 2026-01-15 | 28.38 | 28.38 | 28.38 | 28.38 | +0.551% | 28 | +9.854% |
| 2026-01-14 | 28.23 | 28.23 | 28.23 | 28.23 | -0.434% | 1,099 | +10.459% |
| 2026-01-13 | 28.36 | 28.36 | 28.35 | 28.35 | -0.497% | 203 | +9.980% |
| 2026-01-12 | 28.49 | 28.49 | 28.49 | 28.49 | +0.035% | 100 | +9.433% |
| 2026-01-09 | 28.48 | 28.48 | 28.48 | 28.48 | +0.370% | 134 | +9.471% |
| 2026-01-08 | 28.44 | 28.44 | 28.38 | 28.38 | +0.120% | 39,356 | +9.876% |
| 2026-01-07 | 28.35 | 28.35 | 28.34 | 28.34 | -0.347% | 37,715 | +10.008% |
| 2026-01-06 | 28.47 | 28.47 | 28.37 | 28.44 | +0.228% | 473 | +9.626% |
| 2026-01-05 | 28.44 | 28.44 | 28.38 | 28.38 | +0.023% | 504 | +9.876% |
| 2026-01-02 | 28.30 | 28.37 | 28.30 | 28.37 | +0.260% | 690 | +9.901% |
| 2025-12-31 | 28.30 | 28.30 | 28.30 | 28.30 | -0.112% | 10 | +10.187% |
| 2025-12-30 | 28.33 | 28.33 | 28.33 | 28.33 | +0.200% | 46 | +10.064% |
| 2025-12-29 | 28.19 | 28.27 | 28.19 | 28.27 | +0.188% | 5,050 | +10.284% |
| 2025-12-26 | 28.21 | 28.22 | 28.21 | 28.22 | +0.096% | 867 | +10.492% |
| 2025-12-24 | 28.19 | 28.19 | 28.19 | 28.19 | +0.018% | 0 | +10.597% |
| 2025-12-23 | 28.18 | 28.18 | 28.18 | 28.18 | +0.035% | 167 | +10.617% |
| 2025-12-22 | 28.14 | 28.18 | 28.14 | 28.18 | +0.428% | 187 | +10.656% |
| 2025-12-19 | 27.97 | 28.05 | 27.97 | 28.05 | +0.827% | 1,494 | +11.130% |
| 2025-12-18 | 27.82 | 27.82 | 27.82 | 27.82 | +0.520% | 41 | +12.048% |
| 2025-12-17 | 27.69 | 27.69 | 27.68 | 27.68 | -0.349% | 122 | +12.631% |
| 2025-12-16 | 27.78 | 27.78 | 27.78 | 27.78 | +0.149% | 24 | +12.238% |
| 2025-12-15 | 27.68 | 27.74 | 27.68 | 27.74 | +0.030% | 155 | +12.405% |
| 2025-12-12 | 26.00 | 27.73 | 26.00 | 27.73 | -0.016% | 548 | +12.438% |
| 2025-12-11 | 27.65 | 27.73 | 27.65 | 27.73 | +0.198% | 148 | +12.421% |
| 2025-12-10 | 27.57 | 27.68 | 27.45 | 27.68 | +0.800% | 501 | +12.644% |
| 2025-12-09 | 27.46 | 27.46 | 27.46 | 27.46 | +0.158% | 11 | +13.545% |
| 2025-12-08 | 27.38 | 27.41 | 27.38 | 27.41 | -0.400% | 495 | +13.724% |
| 2025-12-05 | 27.52 | 27.52 | 27.49 | 27.52 | +0.262% | 390 | +13.269% |
| 2025-12-04 | 27.45 | 27.45 | 27.45 | 27.45 | +0.151% | 5 | +13.566% |
| 2025-12-03 | 27.35 | 27.41 | 27.35 | 27.41 | +0.234% | 181 | +13.737% |
| 2025-12-02 | 27.32 | 27.35 | 27.28 | 27.35 | +0.330% | 1,829 | +14.004% |
| 2025-12-01 | 27.26 | 27.26 | 27.26 | 27.26 | -0.077% | 187 | +14.380% |
| 2025-11-28 | 27.28 | 27.29 | 27.28 | 27.28 | +0.351% | 39,011 | +14.292% |
| 2025-11-26 | 27.16 | 27.19 | 27.16 | 27.18 | +0.623% | 39,993 | +14.693% |
| 2025-11-25 | 26.85 | 27.01 | 26.85 | 27.01 | +0.582% | 178 | +15.408% |
| 2025-11-24 | 26.86 | 26.86 | 26.86 | 26.86 | +1.722% | 4 | +16.080% |
| 2025-11-21 | 26.26 | 26.40 | 26.26 | 26.40 | +0.816% | 134 | +18.079% |
| 2025-11-20 | 26.19 | 26.19 | 26.19 | 26.19 | -1.228% | 88 | +19.043% |
| 2025-11-19 | 26.59 | 26.59 | 26.52 | 26.52 | +0.463% | 685 | +17.582% |
| 2025-11-18 | 26.37 | 26.49 | 26.22 | 26.39 | -0.727% | 7,746 | +18.126% |
| 2025-11-17 | 26.53 | 26.59 | 26.53 | 26.59 | -1.018% | 569 | +17.267% |
| 2025-11-14 | 26.86 | 26.87 | 26.84 | 26.86 | +0.504% | 30,175 | +16.073% |
| 2025-11-13 | 27.05 | 27.08 | 26.73 | 26.73 | -1.453% | 414 | +16.658% |
| 2025-11-12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.112% | 73 | +14.963% |
| 2025-11-11 | 27.18 | 27.25 | 27.15 | 27.15 | +0.143% | 797 | +14.834% |
| 2025-11-10 | 27.05 | 27.11 | 27.02 | 27.11 | +1.165% | 29,827 | +14.998% |
| 2025-11-07 | 26.60 | 26.80 | 26.56 | 26.80 | +0.132% | 118,384 | +16.338% |
| 2025-11-06 | 26.88 | 26.88 | 26.73 | 26.76 | -1.012% | 582 | +16.491% |
| 2025-11-05 | 27.04 | 27.04 | 27.04 | 27.04 | +0.744% | 5 | +15.313% |
| 2025-11-04 | 26.84 | 26.84 | 26.84 | 26.84 | -0.583% | 28 | +16.171% |
| 2025-11-03 | 27.00 | 27.00 | 27.00 | 27.00 | +0.304% | 60,003 | +15.493% |
| 2025-10-31 | 27.07 | 27.07 | 26.91 | 26.91 | -0.285% | 614 | +15.845% |
| 2025-10-30 | 27.00 | 27.00 | 26.99 | 26.99 | -0.037% | 365 | +15.515% |
| 2025-10-29 | 27.13 | 27.13 | 27.00 | 27.00 | -0.321% | 750 | +15.472% |
| 2025-10-28 | 27.15 | 27.15 | 27.09 | 27.09 | -0.293% | 59,499 | +15.101% |
| 2025-10-27 | 27.19 | 27.19 | 27.17 | 27.17 | +0.383% | 60,210 | +14.764% |
| 2025-10-24 | 27.06 | 27.06 | 27.06 | 27.06 | +0.307% | 4 | +15.203% |
| 2025-10-23 | 26.98 | 26.98 | 26.98 | 26.98 | +0.466% | 4 | +15.557% |
| 2025-10-22 | 26.90 | 26.90 | 26.60 | 26.85 | -0.370% | 60,927 | +16.096% |
| 2025-10-21 | 26.99 | 26.99 | 26.95 | 26.95 | +0.263% | 60,659 | +15.667% |
| 2025-10-20 | 26.85 | 26.88 | 26.85 | 26.88 | +1.696% | 247 | +15.971% |
| 2025-10-17 | 26.15 | 26.44 | 26.12 | 26.44 | +1.639% | 378 | +17.938% |
| 2025-10-16 | 26.50 | 26.82 | 26.01 | 26.01 | -1.748% | 2,117 | +19.871% |
| 2025-10-15 | 26.68 | 26.68 | 26.33 | 26.47 | -0.425% | 2,458 | +17.775% |
| 2025-10-14 | 26.50 | 26.71 | 26.31 | 26.58 | -0.744% | 8,042 | +17.275% |
| 2025-10-13 | 26.70 | 26.78 | 26.70 | 26.78 | +1.619% | 1,182 | +16.403% |
| 2025-10-10 | 26.36 | 26.36 | 26.36 | 26.36 | -2.376% | 22 | +18.287% |
| 2025-10-09 | 26.97 | 27.02 | 26.95 | 27.00 | -0.021% | 937 | +15.476% |
| 2025-10-08 | 26.92 | 27.00 | 26.92 | 27.00 | +0.304% | 248 | +15.452% |
| 2025-10-07 | 27.02 | 27.02 | 26.92 | 26.92 | -0.463% | 526 | +15.803% |
| 2025-10-06 | 27.05 | 27.05 | 27.05 | 27.05 | +0.519% | 7 | +15.267% |
| 2025-10-03 | 26.93 | 26.93 | 26.91 | 26.91 | -0.199% | 317 | +15.865% |
| 2025-10-02 | 27.03 | 27.03 | 26.96 | 26.96 | -0.277% | 121 | +15.635% |
| 2025-10-01 | 27.04 | 27.04 | 27.04 | 27.04 | +0.116% | 74 | +15.314% |
| 2025-09-30 | 27.01 | 27.01 | 27.01 | 27.01 | +0.150% | 4 | +15.448% |
| 2025-09-29 | 26.96 | 26.96 | 26.96 | 26.96 | -0.150% | 5 | +15.622% |
| 2025-09-26 | 26.87 | 27.01 | 26.87 | 27.01 | +0.658% | 2,135 | +15.448% |
| 2025-09-25 | 26.86 | 26.86 | 26.83 | 26.83 | -0.070% | 266 | +16.208% |
| 2025-09-24 | 26.85 | 26.85 | 26.85 | 26.85 | +0.135% | 69 | +16.126% |
| 2025-09-23 | 26.81 | 26.81 | 26.81 | 26.81 | -0.262% | 0 | +16.284% |
| 2025-09-22 | 26.88 | 26.88 | 26.88 | 26.88 | -0.380% | 0 | +15.979% |
| 2025-09-19 | 26.98 | 26.98 | 26.98 | 26.98 | +0.125% | 77 | +15.539% |
| 2025-09-18 | 27.03 | 27.03 | 26.95 | 26.95 | +0.053% | 549 | +15.683% |
| 2025-09-17 | 26.94 | 26.94 | 26.94 | 26.94 | +0.715% | 4 | +15.744% |
| 2025-09-16 | 26.75 | 26.75 | 26.75 | 26.75 | -0.317% | 3 | +16.572% |
| 2025-09-15 | 26.93 | 26.93 | 26.83 | 26.83 | -0.163% | 290 | +16.202% |
| 2025-09-12 | 26.85 | 26.90 | 26.85 | 26.87 | +0.186% | 258 | +16.012% |
| 2025-09-11 | 26.82 | 26.82 | 26.82 | 26.82 | +0.209% | 30,000 | +16.228% |
| 2025-09-10 | 26.71 | 26.77 | 26.71 | 26.77 | +0.297% | 557 | +16.470% |
| 2025-09-09 | 26.71 | 26.71 | 26.69 | 26.69 | -0.076% | 229 | +16.816% |
| 2025-09-08 | 26.71 | 26.71 | 26.71 | 26.71 | +0.487% | 0 | +16.728% |
| 2025-09-05 | 26.55 | 26.58 | 26.55 | 26.58 | -0.082% | 441 | +17.296% |
| 2025-09-04 | 26.60 | 26.60 | 26.60 | 26.60 | +0.535% | 0 | +17.201% |
| 2025-09-03 | 26.46 | 26.46 | 26.46 | 26.46 | +0.581% | 16 | +17.828% |
| 2025-09-02 | 26.30 | 26.31 | 26.15 | 26.31 | -0.622% | 944 | +18.513% |
| 2025-08-29 | 26.47 | 26.47 | 26.47 | 26.47 | -0.379% | 300 | +17.775% |
| 2025-08-28 | 26.53 | 26.57 | 26.53 | 26.57 | +0.379% | 481 | +17.330% |
| 2025-08-27 | 25.87 | 26.68 | 25.00 | 26.47 | -0.137% | 12,024 | +17.775% |
| 2025-08-26 | 26.50 | 26.52 | 26.50 | 26.51 | +0.096% | 1,072 | +17.614% |
| 2025-08-25 | 26.48 | 26.48 | 26.48 | 26.48 | +0.046% | 25 | +17.727% |
| 2025-08-22 | 26.47 | 26.47 | 26.47 | 26.47 | +1.493% | 9 | +17.781% |
| 2025-08-21 | 26.08 | 26.08 | 26.08 | 26.08 | -0.224% | 104 | +19.539% |
| 2025-08-20 | 26.14 | 26.14 | 26.14 | 26.14 | +0.075% | 46 | +19.271% |
| 2025-08-19 | 26.17 | 26.17 | 26.12 | 26.12 | -0.378% | 509 | +19.361% |
| 2025-08-18 | 26.22 | 26.22 | 26.22 | 26.22 | +0.513% | 102 | +18.910% |
| 2025-08-15 | 26.09 | 26.09 | 26.09 | 26.09 | +0.002% | 15 | +19.519% |
| 2025-08-14 | 26.09 | 26.09 | 26.09 | 26.09 | -0.020% | 21 | +19.521% |
| 2025-08-13 | 26.09 | 26.09 | 26.09 | 26.09 | +0.138% | 8 | +19.497% |
| 2025-08-12 | 26.05 | 26.05 | 26.05 | 26.05 | +0.915% | 39 | +19.662% |
| 2025-08-11 | 25.81 | 25.82 | 25.80 | 25.82 | -0.118% | 1,511 | +20.757% |
| 2025-08-08 | 25.85 | 25.85 | 25.85 | 25.85 | +0.676% | 14 | +20.614% |
| 2025-08-07 | 25.68 | 25.68 | 25.68 | 25.68 | -0.171% | 31 | +21.430% |
| 2025-08-06 | 25.72 | 25.72 | 25.72 | 25.72 | +0.656% | 0 | +21.222% |
| 2025-08-05 | 25.50 | 25.55 | 25.50 | 25.55 | -0.102% | 672 | +22.016% |
| 2025-08-04 | 25.58 | 25.58 | 25.58 | 25.58 | +1.389% | 30,007 | +21.892% |
| 2025-08-01 | 25.22 | 25.33 | 25.22 | 25.23 | -1.583% | 2,709 | +23.585% |
| 2025-07-31 | 25.70 | 25.73 | 25.63 | 25.63 | -0.073% | 62,476 | +21.629% |
| 2025-07-30 | 25.65 | 25.65 | 25.65 | 25.65 | -0.133% | 63 | +21.540% |
| 2025-07-29 | 25.76 | 25.76 | 25.69 | 25.69 | -0.255% | 232 | +21.379% |
| 2025-07-28 | 25.72 | 25.77 | 25.72 | 25.75 | +0.405% | 1,079 | +21.070% |
| 2025-07-25 | 25.61 | 25.65 | 25.61 | 25.65 | +0.187% | 1,757 | +21.560% |
| 2025-07-24 | 25.64 | 25.64 | 25.60 | 25.60 | -0.069% | 104 | +21.787% |
| 2025-07-23 | 25.62 | 25.62 | 25.62 | 25.62 | +0.876% | 9 | +21.704% |
| 2025-07-22 | 25.39 | 25.39 | 25.39 | 25.39 | +0.148% | 169 | +22.770% |
| 2025-07-21 | 25.36 | 25.36 | 25.36 | 25.36 | +0.189% | 2 | +22.951% |
| 2025-07-18 | 25.25 | 25.31 | 25.25 | 25.31 | +0.211% | 313 | +23.184% |
| 2025-07-17 | 25.30 | 25.30 | 25.26 | 25.26 | +0.101% | 280 | +23.444% |
| 2025-07-16 | 25.23 | 25.23 | 25.23 | 25.23 | -0.153% | 54 | +23.569% |
| 2025-07-15 | 25.31 | 25.31 | 25.27 | 25.27 | +0.167% | 239 | +23.380% |
| 2025-07-14 | 25.23 | 25.23 | 25.23 | 25.23 | -0.297% | 1 | +23.586% |
| 2025-07-11 | 25.32 | 25.32 | 25.30 | 25.30 | -0.016% | 176 | +23.220% |
| 2025-07-10 | 25.31 | 25.31 | 25.31 | 25.31 | +0.149% | 5 | +23.200% |
| 2025-07-09 | 25.22 | 25.27 | 25.22 | 25.27 | +0.650% | 173 | +23.383% |
| 2025-07-08 | 25.11 | 25.11 | 25.11 | 25.11 | +0.556% | 25 | +24.185% |
| 2025-07-07 | 24.97 | 24.97 | 24.97 | 24.97 | -0.252% | 555 | +24.876% |
| 2025-07-03 | 25.09 | 25.09 | 25.03 | 25.03 | +0.129% | 411 | +24.562% |
| 2025-07-02 | 25.04 | 25.04 | 25.00 | 25.00 | +0.133% | 153 | +24.722% |
| 2025-07-01 | 25.04 | 25.04 | 24.96 | 24.96 | -0.061% | 227 | +24.888% |
| 2025-06-30 | 24.99 | 24.99 | 24.90 | 24.98 | +0.255% | 33,754 | +24.812% |
| 2025-06-27 | 24.84 | 24.92 | 24.84 | 24.92 | -0.053% | 184 | +25.130% |
| 2025-06-26 | 24.95 | 24.95 | 24.93 | 24.93 | +0.149% | 157 | +25.064% |
| 2025-06-25 | 24.89 | 24.89 | 24.89 | 24.89 | +0.240% | 4 | +25.251% |
| 2025-06-24 | 24.83 | 24.83 | 24.83 | 24.83 | +1.446% | 3 | +25.552% |
| 2025-06-23 | 24.49 | 24.49 | 24.48 | 24.48 | +0.270% | 194 | +27.367% |
| 2025-06-20 | 24.50 | 24.50 | 24.40 | 24.41 | -0.162% | 506 | +27.711% |
| 2025-06-18 | 24.47 | 24.47 | 24.45 | 24.45 | +0.484% | 166 | +27.504% |
| 2025-06-17 | 24.35 | 24.35 | 24.33 | 24.33 | -1.006% | 736 | +28.121% |
| 2025-06-16 | 24.63 | 24.63 | 24.55 | 24.58 | +1.563% | 705 | +26.832% |
| 2025-06-13 | 24.27 | 24.45 | 24.18 | 24.20 | -1.667% | 24,741 | +28.814% |
| 2025-06-12 | 24.70 | 24.70 | 24.61 | 24.61 | -0.288% | 665 | +26.667% |
| 2025-06-11 | 24.78 | 24.81 | 24.68 | 24.68 | -0.147% | 24,595 | +26.302% |
| 2025-06-10 | 24.74 | 24.78 | 24.72 | 24.72 | +0.109% | 24,382 | +26.117% |
| 2025-06-09 | 24.74 | 24.74 | 24.69 | 24.69 | +0.300% | 199 | +26.253% |
| 2025-06-06 | 24.59 | 24.64 | 24.59 | 24.62 | +0.812% | 36,675 | +26.632% |
| 2025-06-05 | 24.53 | 24.65 | 24.42 | 24.42 | -0.407% | 601 | +27.660% |
| 2025-06-04 | 24.56 | 24.56 | 24.52 | 24.52 | +0.056% | 1,024 | +27.139% |
| 2025-06-03 | 24.44 | 24.51 | 24.44 | 24.51 | +0.494% | 278 | +27.211% |
| 2025-06-02 | 24.36 | 24.39 | 24.36 | 24.39 | +0.203% | 191 | +27.839% |
| 2025-05-30 | 24.27 | 24.34 | 24.20 | 24.34 | -0.081% | 389 | +28.098% |
| 2025-05-29 | 24.51 | 24.51 | 24.36 | 24.36 | +0.065% | 332 | +27.994% |
| 2025-05-28 | 24.46 | 24.46 | 24.34 | 24.34 | -0.284% | 888 | +28.077% |
| 2025-05-27 | 24.36 | 24.41 | 24.36 | 24.41 | +2.259% | 8,282 | +27.713% |
| 2025-05-23 | 23.89 | 23.97 | 23.87 | 23.87 | -1.257% | 3,705 | +30.598% |
| 2025-05-22 | 24.21 | 24.21 | 24.18 | 24.18 | +0.110% | 645 | +28.957% |
| 2025-05-21 | 24.33 | 24.45 | 24.09 | 24.15 | -1.309% | 29,528 | +29.099% |
| 2025-05-20 | 24.47 | 24.47 | 24.47 | 24.47 | +0.097% | 107 | +27.410% |
| 2025-05-19 | 24.27 | 24.45 | 24.27 | 24.45 | -0.265% | 16,683 | +27.534% |
| 2025-05-16 | 24.52 | 24.55 | 24.49 | 24.51 | +0.167% | 15,850 | +27.196% |
| 2025-05-15 | 24.31 | 24.47 | 24.30 | 24.47 | +0.325% | 10,471 | +27.408% |
| 2025-05-14 | 24.39 | 24.39 | 24.39 | 24.39 | -0.337% | 43 | +27.822% |
| 2025-05-13 | 24.53 | 24.55 | 24.47 | 24.47 | +0.052% | 23,007 | +27.391% |
| 2025-05-12 | 24.19 | 24.46 | 24.10 | 24.46 | +2.929% | 6,620 | +27.458% |
| 2025-05-09 | 23.76 | 23.77 | 23.76 | 23.77 | +0.291% | 3,919 | +31.190% |
| 2025-05-08 | 23.57 | 23.73 | 23.57 | 23.70 | +0.848% | 466 | +31.572% |
| 2025-05-07 | 23.45 | 23.50 | 23.38 | 23.50 | +0.557% | 9,541 | +32.688% |
| 2025-05-06 | 23.48 | 23.48 | 23.37 | 23.37 | -0.764% | 6,373 | +33.428% |
| 2025-05-05 | 23.60 | 23.64 | 23.55 | 23.55 | -0.460% | 4,684 | +32.408% |
| 2025-05-02 | 23.47 | 23.66 | 23.47 | 23.66 | +0.916% | 843 | +31.799% |
| 2025-05-01 | 23.45 | 23.45 | 23.44 | 23.44 | +0.373% | 105 | +33.006% |
| 2025-04-30 | 23.10 | 23.35 | 23.00 | 23.35 | -0.438% | 6,753 | +33.503% |
| 2025-04-29 | 23.32 | 23.47 | 23.32 | 23.46 | +0.194% | 2,742 | +32.918% |
| 2025-04-28 | 23.49 | 23.49 | 23.27 | 23.41 | +3.496% | 5,758 | +33.175% |
| 2025-04-25 | 23.10 | 23.20 | 22.62 | 22.62 | -2.492% | 695 | +37.831% |
| 2025-04-24 | 23.12 | 23.20 | 23.12 | 23.20 | +0.888% | 923 | +34.396% |
| 2025-04-23 | 23.05 | 23.05 | 22.99 | 22.99 | +1.033% | 120 | +35.590% |
| 2025-04-22 | 22.58 | 22.76 | 22.58 | 22.76 | +1.920% | 4,908 | +36.991% |
| 2025-04-21 | 22.59 | 22.59 | 22.24 | 22.33 | -1.698% | 2,805 | +39.621% |
| 2025-04-17 | 22.70 | 22.72 | 22.19 | 22.72 | +0.760% | 7,330 | +37.250% |
| 2025-04-16 | 22.90 | 22.90 | 22.48 | 22.54 | -1.969% | 1,951 | +38.294% |
| 2025-04-15 | 23.00 | 23.13 | 22.91 | 23.00 | +0.203% | 997 | +35.572% |
| 2025-04-14 | 22.70 | 22.95 | 22.39 | 22.95 | +3.336% | 14,138 | +35.847% |
| 2025-04-11 | 21.98 | 22.21 | 21.69 | 22.21 | 0.000% | 4,117 | +40.379% |