WNTR
YieldMax MSTR Short Option Income Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 10:00:47 AM EDT
14.69USD-3.609%(-0.55)105,173
14.33Bid15.39Ask1.06SpreadPre-marketOct 5, 2026 8:59:30 AM EDT
14.70USD-3.543%(-0.54)
WNTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.63 | 14.81 | 14.58 | 14.69 | -1.077% | 105,173 | 0.000% |
| 2026-10-02 | 14.60 | 15.30 | 14.12 | 14.85 | -0.536% | 112,962 | -1.077% |
| 2026-10-01 | 15.27 | 15.34 | 14.84 | 14.93 | -4.172% | 99,392 | -1.608% |
| 2026-09-30 | 15.14 | 15.63 | 14.85 | 15.58 | +1.169% | 70,663 | -5.712% |
| 2026-09-29 | 15.00 | 15.64 | 15.00 | 15.40 | +1.116% | 67,296 | -4.610% |
| 2026-09-28 | 15.15 | 15.36 | 15.00 | 15.23 | +0.197% | 119,723 | -3.546% |
| 2026-09-25 | 14.89 | 15.20 | 14.87 | 15.20 | +2.219% | 89,138 | -3.355% |
| 2026-09-24 | 14.89 | 15.08 | 14.64 | 14.87 | -0.801% | 134,105 | -1.210% |
| 2026-09-23 | 14.73 | 15.02 | 14.50 | 14.99 | +1.627% | 147,949 | -2.001% |
| 2026-09-22 | 14.75 | 14.75 | 14.35 | 14.75 | +0.545% | 214,823 | -0.407% |
| 2026-09-21 | 14.85 | 14.95 | 14.53 | 14.67 | -7.152% | 514,285 | +0.136% |
| 2026-09-18 | 17.78 | 17.78 | 15.80 | 15.80 | -12.996% | 454,045 | -7.025% |
| 2026-09-17 | 18.35 | 18.46 | 18.05 | 18.16 | -3.864% | 96,100 | -19.108% |
| 2026-09-16 | 18.49 | 19.06 | 18.49 | 18.89 | +1.833% | 125,772 | -22.234% |
| 2026-09-15 | 18.31 | 18.94 | 18.20 | 18.55 | +4.331% | 118,471 | -20.809% |
| 2026-09-14 | 18.35 | 18.36 | 17.75 | 17.78 | -3.579% | 107,249 | -17.379% |
| 2026-09-11 | 18.38 | 18.46 | 17.73 | 18.44 | -0.647% | 199,556 | -20.336% |
| 2026-09-10 | 18.52 | 18.69 | 18.30 | 18.56 | +0.651% | 140,223 | -20.851% |
| 2026-09-09 | 17.61 | 18.45 | 17.61 | 18.44 | +1.991% | 89,046 | -20.336% |
| 2026-09-08 | 17.99 | 18.21 | 17.87 | 18.08 | +3.255% | 92,486 | -18.750% |
| 2026-09-04 | 18.06 | 18.11 | 17.43 | 17.51 | +0.632% | 134,451 | -16.105% |
| 2026-09-03 | 19.03 | 19.03 | 17.31 | 17.40 | -11.630% | 315,140 | -15.575% |
| 2026-09-02 | 19.68 | 19.84 | 19.54 | 19.69 | +1.234% | 70,736 | -25.394% |
| 2026-09-01 | 19.26 | 19.61 | 19.00 | 19.45 | +4.234% | 203,118 | -24.473% |
| 2026-08-31 | 19.15 | 19.41 | 18.64 | 18.66 | -2.914% | 143,648 | -21.275% |
| 2026-08-28 | 18.57 | 19.41 | 18.47 | 19.22 | +4.570% | 204,904 | -23.569% |
| 2026-08-27 | 19.79 | 19.99 | 18.00 | 18.38 | -9.814% | 345,011 | -20.076% |
| 2026-08-26 | 20.39 | 20.68 | 20.15 | 20.38 | +1.849% | 160,089 | -27.920% |
| 2026-08-25 | 21.04 | 21.04 | 19.75 | 20.01 | -2.770% | 211,559 | -26.587% |
| 2026-08-24 | 20.59 | 21.00 | 19.86 | 20.58 | -1.860% | 221,924 | -28.620% |
| 2026-08-21 | 20.83 | 21.54 | 20.57 | 20.97 | -5.753% | 397,929 | -29.948% |
| 2026-08-20 | 21.83 | 23.00 | 21.82 | 22.25 | -8.849% | 398,988 | -33.978% |
| 2026-08-19 | 26.60 | 26.60 | 23.68 | 24.41 | -8.678% | 706,753 | -39.820% |
| 2026-08-18 | 26.01 | 26.76 | 25.81 | 26.73 | +3.643% | 95,014 | -45.042% |
| 2026-08-17 | 26.58 | 26.60 | 25.57 | 25.79 | -3.481% | 126,581 | -43.040% |
| 2026-08-14 | 26.37 | 26.80 | 26.29 | 26.72 | +3.326% | 199,084 | -45.022% |
| 2026-08-13 | 26.03 | 26.54 | 25.45 | 25.86 | -2.782% | 94,634 | -43.194% |
| 2026-08-12 | 26.00 | 26.60 | 25.93 | 26.60 | +1.141% | 101,068 | -44.774% |
| 2026-08-11 | 25.99 | 26.40 | 25.60 | 26.30 | +1.820% | 71,587 | -44.144% |
| 2026-08-10 | 25.37 | 26.15 | 25.16 | 25.83 | +1.813% | 123,665 | -43.128% |
| 2026-08-07 | 25.08 | 25.91 | 23.94 | 25.37 | -2.010% | 217,844 | -42.097% |
| 2026-08-06 | 26.00 | 26.29 | 25.65 | 25.89 | -0.307% | 75,452 | -43.261% |
| 2026-08-05 | 26.25 | 26.57 | 25.84 | 25.97 | -1.104% | 200,436 | -43.435% |
| 2026-08-04 | 27.13 | 27.13 | 26.18 | 26.26 | -2.343% | 137,299 | -44.059% |
| 2026-08-03 | 27.26 | 27.61 | 26.55 | 26.89 | -0.223% | 106,899 | -45.370% |
| 2026-07-31 | 26.63 | 27.91 | 26.63 | 26.95 | +3.257% | 250,359 | -45.492% |
| 2026-07-30 | 26.51 | 26.72 | 25.96 | 26.10 | -4.918% | 120,587 | -43.716% |
| 2026-07-29 | 26.85 | 27.45 | 26.00 | 27.45 | +2.886% | 218,287 | -46.485% |
| 2026-07-28 | 27.08 | 27.40 | 26.33 | 26.68 | +1.638% | 114,233 | -44.940% |
| 2026-07-27 | 27.06 | 27.18 | 26.06 | 26.25 | -5.132% | 200,637 | -44.038% |
| 2026-07-24 | 27.54 | 28.00 | 27.30 | 27.67 | +0.985% | 165,580 | -46.910% |
| 2026-07-23 | 26.71 | 27.59 | 26.60 | 27.40 | +3.553% | 69,470 | -46.387% |
| 2026-07-22 | 26.49 | 26.90 | 26.02 | 26.46 | +1.652% | 90,577 | -44.482% |
| 2026-07-21 | 26.00 | 26.44 | 25.30 | 26.03 | -3.521% | 123,619 | -43.565% |
| 2026-07-20 | 27.51 | 27.58 | 26.19 | 26.98 | -3.054% | 143,111 | -45.552% |
| 2026-07-17 | 28.21 | 28.23 | 27.41 | 27.83 | +0.724% | 111,126 | -47.215% |
| 2026-07-16 | 27.20 | 27.64 | 27.00 | 27.63 | +0.876% | 58,027 | -46.833% |
| 2026-07-15 | 26.83 | 27.56 | 26.30 | 27.39 | +0.366% | 120,425 | -46.367% |
| 2026-07-14 | 27.92 | 28.02 | 27.18 | 27.29 | -3.789% | 160,478 | -46.171% |
| 2026-07-13 | 28.36 | 28.75 | 28.10 | 28.36 | +1.921% | 78,378 | -48.210% |
| 2026-07-10 | 27.65 | 28.08 | 26.75 | 27.83 | -0.429% | 74,613 | -47.215% |
| 2026-07-09 | 27.93 | 28.02 | 27.36 | 27.95 | -1.132% | 116,902 | -47.442% |
| 2026-07-08 | 28.25 | 28.68 | 28.06 | 28.27 | +2.465% | 215,582 | -48.037% |
| 2026-07-07 | 26.85 | 27.60 | 26.10 | 27.59 | +3.761% | 170,723 | -46.756% |
| 2026-07-06 | 27.82 | 28.15 | 25.95 | 26.59 | -0.931% | 119,979 | -44.754% |
| 2026-07-02 | 26.97 | 27.41 | 25.78 | 26.84 | -8.583% | 256,531 | -45.268% |
| 2026-07-01 | 30.71 | 30.90 | 27.83 | 29.36 | -4.551% | 375,705 | -49.966% |
| 2026-06-30 | 30.87 | 31.61 | 30.50 | 30.76 | +2.533% | 98,793 | -52.243% |
| 2026-06-29 | 31.35 | 32.18 | 29.65 | 30.00 | -7.236% | 427,149 | -51.033% |
| 2026-06-26 | 31.96 | 32.34 | 30.92 | 32.34 | +2.667% | 139,287 | -54.576% |
| 2026-06-25 | 29.61 | 31.54 | 29.61 | 31.50 | +4.478% | 147,461 | -53.365% |
| 2026-06-24 | 28.66 | 30.67 | 28.66 | 30.15 | +6.013% | 322,669 | -51.277% |
| 2026-06-23 | 27.96 | 28.57 | 27.80 | 28.44 | +2.486% | 114,634 | -48.347% |
| 2026-06-22 | 26.31 | 27.84 | 25.33 | 27.75 | +3.855% | 131,811 | -47.063% |
| 2026-06-18 | 26.18 | 27.75 | 26.18 | 26.72 | -1.037% | 136,239 | -45.022% |
| 2026-06-17 | 26.01 | 27.00 | 25.57 | 27.00 | +4.692% | 117,138 | -45.593% |
| 2026-06-16 | 24.90 | 25.94 | 24.48 | 25.79 | +5.137% | 133,858 | -43.040% |
| 2026-06-15 | 24.15 | 24.66 | 23.50 | 24.53 | -5.326% | 207,183 | -40.114% |
| 2026-06-12 | 26.53 | 26.95 | 24.90 | 25.91 | -1.933% | 119,243 | -43.304% |
| 2026-06-11 | 26.91 | 27.60 | 26.30 | 26.42 | -4.446% | 156,752 | -44.400% |
| 2026-06-10 | 27.52 | 27.89 | 26.31 | 27.65 | +1.282% | 156,150 | -46.872% |
| 2026-06-09 | 26.15 | 27.71 | 25.80 | 27.30 | +7.905% | 200,240 | -46.190% |
| 2026-06-08 | 25.57 | 26.15 | 25.06 | 25.30 | -5.527% | 231,836 | -41.937% |
| 2026-06-05 | 26.47 | 27.70 | 26.30 | 26.78 | +3.879% | 254,243 | -45.146% |
| 2026-06-04 | 26.00 | 26.09 | 25.47 | 25.78 | -2.680% | 171,388 | -43.018% |
| 2026-06-03 | 25.37 | 26.49 | 25.05 | 26.49 | +4.497% | 92,415 | -44.545% |
| 2026-06-02 | 24.69 | 25.61 | 24.60 | 25.35 | +6.067% | 245,117 | -42.051% |
| 2026-06-01 | 23.93 | 24.40 | 23.43 | 23.90 | +4.139% | 124,340 | -38.536% |
| 2026-05-29 | 23.98 | 24.03 | 22.42 | 22.95 | -3.612% | 138,468 | -35.991% |
| 2026-05-28 | 24.01 | 24.49 | 23.39 | 23.81 | -0.792% | 120,128 | -38.303% |
| 2026-05-27 | 23.67 | 24.00 | 23.62 | 24.00 | +2.415% | 101,429 | -38.792% |
| 2026-05-26 | 23.29 | 23.50 | 22.75 | 23.43 | +0.532% | 72,459 | -37.314% |
| 2026-05-22 | 23.08 | 23.50 | 22.97 | 23.31 | +1.657% | 78,764 | -36.980% |
| 2026-05-21 | 23.02 | 23.25 | 22.69 | 22.93 | -1.079% | 49,559 | -35.935% |
| 2026-05-20 | 23.30 | 23.45 | 22.95 | 23.18 | -0.301% | 127,227 | -36.626% |
| 2026-05-19 | 23.37 | 23.45 | 23.02 | 23.25 | -0.043% | 75,344 | -36.817% |
| 2026-05-18 | 22.80 | 23.59 | 22.80 | 23.26 | +4.539% | 160,755 | -36.844% |
| 2026-05-15 | 21.91 | 22.50 | 21.91 | 22.25 | +3.778% | 126,883 | -33.978% |
| 2026-05-14 | 22.07 | 22.26 | 21.00 | 21.44 | -3.943% | 126,683 | -31.483% |
| 2026-05-13 | 22.01 | 22.47 | 22.01 | 22.32 | +2.245% | 67,241 | -34.185% |
| 2026-05-12 | 21.28 | 22.20 | 21.28 | 21.83 | +4.350% | 150,820 | -32.707% |
| 2026-05-11 | 21.43 | 22.10 | 20.85 | 20.92 | -2.923% | 147,878 | -29.780% |
| 2026-05-08 | 22.36 | 22.52 | 21.55 | 21.55 | -3.059% | 91,671 | -31.833% |
| 2026-05-07 | 21.70 | 22.68 | 21.70 | 22.23 | +1.646% | 132,762 | -33.918% |
| 2026-05-06 | 21.95 | 22.30 | 21.75 | 21.87 | +0.413% | 155,803 | -32.830% |
| 2026-05-05 | 21.63 | 22.11 | 21.49 | 21.78 | -1.980% | 123,342 | -32.553% |
| 2026-05-04 | 22.48 | 22.66 | 21.91 | 22.22 | -2.927% | 201,949 | -33.888% |
| 2026-05-01 | 23.28 | 23.50 | 22.46 | 22.89 | -3.743% | 171,105 | -35.824% |
| 2026-04-30 | 24.05 | 24.30 | 23.67 | 23.78 | -3.647% | 113,031 | -38.225% |
| 2026-04-29 | 24.05 | 24.91 | 24.05 | 24.68 | +2.620% | 179,428 | -40.478% |
| 2026-04-28 | 24.26 | 24.75 | 23.96 | 24.05 | +1.221% | 102,897 | -38.919% |
| 2026-04-27 | 23.78 | 23.93 | 23.19 | 23.76 | +0.721% | 86,823 | -38.173% |
| 2026-04-24 | 23.19 | 23.76 | 23.11 | 23.59 | +0.898% | 93,825 | -37.728% |
| 2026-04-23 | 23.19 | 23.61 | 22.75 | 23.38 | +0.994% | 122,408 | -37.169% |
| 2026-04-22 | 23.70 | 23.71 | 22.77 | 23.15 | -6.841% | 248,777 | -36.544% |
| 2026-04-21 | 24.01 | 24.90 | 23.90 | 24.85 | +3.499% | 192,649 | -40.885% |
| 2026-04-20 | 25.34 | 25.42 | 24.00 | 24.01 | -3.068% | 240,051 | -38.817% |
| 2026-04-17 | 26.67 | 26.91 | 23.51 | 24.77 | -10.899% | 620,674 | -40.694% |
| 2026-04-16 | 28.90 | 29.76 | 27.80 | 27.80 | -5.474% | 196,797 | -47.158% |
| 2026-04-15 | 30.17 | 30.66 | 29.32 | 29.41 | -4.108% | 193,328 | -50.051% |
| 2026-04-14 | 30.59 | 30.95 | 29.11 | 30.67 | -3.735% | 304,082 | -52.103% |
| 2026-04-13 | 32.71 | 33.03 | 31.68 | 31.86 | -1.393% | 198,881 | -53.892% |
| 2026-04-10 | 32.08 | 32.55 | 31.70 | 32.31 | +0.031% | 93,383 | -54.534% |
| 2026-04-09 | 32.38 | 32.88 | 31.56 | 32.30 | -2.240% | 134,242 | -54.520% |
| 2026-04-08 | 31.44 | 33.34 | 31.34 | 33.04 | -2.335% | 294,616 | -55.539% |
| 2026-04-07 | 33.61 | 34.38 | 33.21 | 33.83 | +2.796% | 110,675 | -56.577% |
| 2026-04-06 | 34.30 | 34.70 | 32.70 | 32.91 | -5.971% | 254,446 | -55.363% |
| 2026-04-02 | 34.96 | 35.25 | 34.27 | 35.00 | -0.114% | 578,166 | -58.029% |
| 2026-04-01 | 34.31 | 35.18 | 34.14 | 35.04 | +1.860% | 132,328 | -58.076% |
| 2026-03-31 | 34.78 | 35.68 | 34.38 | 34.40 | -1.966% | 128,678 | -57.297% |
| 2026-03-30 | 33.47 | 35.09 | 33.35 | 35.09 | +3.388% | 135,519 | -58.136% |
| 2026-03-27 | 33.70 | 34.30 | 33.54 | 33.94 | +1.830% | 251,789 | -56.718% |
| 2026-03-26 | 32.76 | 33.38 | 32.23 | 33.33 | +1.616% | 130,456 | -55.926% |
| 2026-03-25 | 32.44 | 33.06 | 31.70 | 32.80 | -1.205% | 190,069 | -55.213% |
| 2026-03-24 | 32.72 | 33.49 | 32.41 | 33.20 | +1.591% | 111,608 | -55.753% |
| 2026-03-23 | 32.69 | 33.39 | 32.42 | 32.68 | -1.329% | 106,613 | -55.049% |
| 2026-03-20 | 32.49 | 33.30 | 32.49 | 33.12 | +1.689% | 108,031 | -55.646% |
| 2026-03-19 | 33.03 | 33.34 | 32.35 | 32.57 | -0.701% | 110,524 | -54.897% |
| 2026-03-18 | 31.91 | 32.80 | 31.66 | 32.80 | +5.977% | 180,105 | -55.213% |
| 2026-03-17 | 31.68 | 31.84 | 30.34 | 30.95 | -1.684% | 190,087 | -52.536% |
| 2026-03-16 | 31.83 | 32.25 | 31.22 | 31.48 | -4.750% | 161,118 | -53.335% |
| 2026-03-13 | 32.01 | 33.17 | 31.33 | 33.05 | -0.362% | 179,957 | -55.552% |
| 2026-03-12 | 33.18 | 33.60 | 32.96 | 33.17 | -0.867% | 78,874 | -55.713% |
| 2026-03-11 | 33.55 | 33.90 | 32.60 | 33.46 | +0.692% | 108,334 | -56.097% |
| 2026-03-10 | 32.77 | 33.69 | 32.50 | 33.23 | -0.658% | 95,088 | -55.793% |
| 2026-03-09 | 33.85 | 33.90 | 33.00 | 33.45 | -2.478% | 135,733 | -56.084% |
| 2026-03-06 | 33.84 | 34.43 | 33.71 | 34.30 | +3.939% | 171,710 | -57.172% |
| 2026-03-05 | 31.69 | 33.37 | 31.50 | 33.00 | +2.326% | 271,030 | -55.485% |
| 2026-03-04 | 32.84 | 33.05 | 31.18 | 32.25 | -8.511% | 553,207 | -54.450% |
| 2026-03-03 | 34.90 | 36.15 | 34.38 | 35.25 | +2.560% | 216,145 | -58.326% |
| 2026-03-02 | 36.00 | 36.00 | 33.34 | 34.37 | -4.687% | 303,773 | -57.259% |
| 2026-02-27 | 35.80 | 36.14 | 35.61 | 36.06 | +2.618% | 125,111 | -59.262% |
| 2026-02-26 | 35.00 | 36.00 | 34.41 | 35.14 | -0.369% | 163,314 | -58.196% |
| 2026-02-25 | 36.53 | 36.71 | 34.31 | 35.27 | -5.796% | 332,814 | -58.350% |
| 2026-02-24 | 38.12 | 38.71 | 37.11 | 37.44 | -0.531% | 282,275 | -60.764% |
| 2026-02-23 | 36.75 | 37.90 | 36.20 | 37.64 | +3.920% | 195,476 | -60.972% |
| 2026-02-20 | 36.36 | 36.61 | 34.81 | 36.22 | -1.710% | 179,701 | -59.442% |
| 2026-02-19 | 37.85 | 37.95 | 36.32 | 36.85 | -2.924% | 186,277 | -60.136% |
| 2026-02-18 | 37.90 | 38.60 | 37.55 | 37.96 | +0.690% | 254,813 | -61.301% |
| 2026-02-17 | 37.65 | 38.44 | 37.05 | 37.70 | +4.548% | 606,326 | -61.034% |
| 2026-02-13 | 37.91 | 38.09 | 35.80 | 36.06 | -6.580% | 685,344 | -59.262% |
| 2026-02-12 | 37.86 | 39.25 | 37.41 | 38.60 | +0.390% | 253,783 | -61.943% |
| 2026-02-11 | 36.76 | 39.08 | 36.76 | 38.45 | +4.484% | 184,424 | -61.795% |
| 2026-02-10 | 36.65 | 36.80 | 35.14 | 36.80 | +4.131% | 163,609 | -60.082% |
| 2026-02-09 | 38.16 | 39.50 | 34.79 | 35.34 | -2.051% | 298,754 | -58.432% |
| 2026-02-06 | 41.94 | 42.00 | 35.76 | 36.08 | -19.085% | 575,967 | -59.285% |
| 2026-02-05 | 41.50 | 45.53 | 40.95 | 44.59 | +12.035% | 564,363 | -67.055% |
| 2026-02-04 | 39.77 | 41.61 | 39.72 | 39.80 | +2.551% | 305,866 | -63.090% |
| 2026-02-03 | 37.69 | 40.31 | 37.65 | 38.81 | +3.273% | 253,137 | -62.149% |
| 2026-02-02 | 37.87 | 37.95 | 36.01 | 37.58 | +5.859% | 235,965 | -60.910% |
| 2026-01-30 | 37.44 | 37.44 | 35.21 | 35.50 | -4.235% | 223,260 | -58.620% |
| 2026-01-29 | 35.12 | 37.35 | 35.12 | 37.07 | +4.718% | 261,472 | -60.372% |
| 2026-01-28 | 34.36 | 35.42 | 34.03 | 35.40 | +1.578% | 116,709 | -58.503% |
| 2026-01-27 | 34.94 | 35.42 | 34.61 | 34.85 | -0.315% | 85,951 | -57.848% |
| 2026-01-26 | 34.80 | 35.04 | 34.20 | 34.96 | +2.043% | 126,224 | -57.981% |
| 2026-01-23 | 34.85 | 35.10 | 33.55 | 34.26 | -1.410% | 246,042 | -57.122% |
| 2026-01-22 | 34.68 | 34.88 | 34.36 | 34.75 | -1.082% | 101,217 | -57.727% |
| 2026-01-21 | 35.40 | 35.90 | 34.79 | 35.13 | -1.042% | 287,042 | -58.184% |
| 2026-01-20 | 34.93 | 35.63 | 34.81 | 35.50 | +4.596% | 242,149 | -58.620% |
| 2026-01-16 | 33.98 | 34.44 | 33.77 | 33.94 | -0.206% | 113,795 | -56.718% |
| 2026-01-15 | 32.84 | 34.28 | 32.84 | 34.01 | +0.830% | 104,010 | -56.807% |
| 2026-01-14 | 33.51 | 34.15 | 31.32 | 33.73 | -3.325% | 385,746 | -56.448% |
| 2026-01-13 | 36.63 | 36.70 | 34.68 | 34.89 | -5.677% | 294,569 | -57.896% |
| 2026-01-12 | 37.73 | 37.91 | 36.57 | 36.99 | -1.622% | 148,466 | -60.287% |
| 2026-01-09 | 36.05 | 37.88 | 36.05 | 37.60 | +5.028% | 316,584 | -60.931% |
| 2026-01-08 | 37.74 | 38.00 | 35.24 | 35.80 | -4.914% | 205,259 | -58.966% |
| 2026-01-07 | 37.21 | 37.97 | 35.60 | 37.65 | -1.388% | 360,280 | -60.983% |
| 2026-01-06 | 36.11 | 38.82 | 36.11 | 38.18 | +4.118% | 164,375 | -61.524% |
| 2026-01-05 | 36.82 | 37.34 | 36.00 | 36.67 | -4.055% | 301,536 | -59.940% |
| 2026-01-02 | 38.79 | 39.40 | 37.36 | 38.22 | -3.631% | 195,051 | -61.565% |
| 2025-12-31 | 39.09 | 39.80 | 38.87 | 39.66 | +1.484% | 244,042 | -62.960% |
| 2025-12-30 | 38.75 | 39.11 | 38.00 | 39.08 | +1.008% | 115,290 | -62.410% |
| 2025-12-29 | 38.51 | 38.93 | 37.50 | 38.69 | +0.546% | 84,474 | -62.032% |
| 2025-12-26 | 38.30 | 38.99 | 38.30 | 38.48 | -1.740% | 110,085 | -61.824% |
| 2025-12-24 | 38.99 | 39.39 | 38.99 | 39.16 | +0.802% | 97,689 | -62.489% |
| 2025-12-23 | 38.27 | 39.16 | 38.27 | 38.85 | +3.187% | 100,061 | -62.188% |
| 2025-12-22 | 36.72 | 37.88 | 36.58 | 37.65 | +0.266% | 126,134 | -60.983% |
| 2025-12-19 | 37.85 | 38.03 | 37.05 | 37.55 | -2.921% | 158,664 | -60.879% |
| 2025-12-18 | 37.15 | 38.70 | 37.00 | 38.68 | -0.463% | 171,237 | -62.022% |
| 2025-12-17 | 37.91 | 38.86 | 37.30 | 38.86 | +2.506% | 175,117 | -62.198% |
| 2025-12-16 | 38.23 | 38.43 | 37.26 | 37.91 | -0.785% | 172,015 | -61.250% |
| 2025-12-15 | 36.43 | 38.62 | 36.43 | 38.21 | +4.915% | 188,732 | -61.555% |
| 2025-12-12 | 35.78 | 36.58 | 35.36 | 36.42 | +2.045% | 131,720 | -59.665% |
| 2025-12-11 | 35.82 | 36.80 | 35.38 | 35.69 | -0.446% | 218,322 | -58.840% |
| 2025-12-10 | 34.84 | 35.88 | 34.62 | 35.85 | +2.282% | 146,887 | -59.024% |
| 2025-12-09 | 36.22 | 36.23 | 33.31 | 35.05 | -2.232% | 231,648 | -58.088% |
| 2025-12-08 | 36.15 | 36.52 | 35.45 | 35.85 | -1.484% | 80,346 | -59.024% |
| 2025-12-05 | 35.49 | 36.49 | 35.45 | 36.39 | +3.882% | 171,052 | -59.632% |
| 2025-12-04 | 35.22 | 35.85 | 34.29 | 35.03 | -1.185% | 190,817 | -58.065% |
| 2025-12-03 | 35.97 | 36.92 | 34.80 | 35.45 | -4.060% | 214,646 | -58.561% |
| 2025-12-02 | 37.50 | 37.50 | 35.46 | 36.95 | -3.272% | 327,747 | -60.244% |
| 2025-12-01 | 38.37 | 40.18 | 38.00 | 38.20 | +3.187% | 305,727 | -61.545% |
| 2025-11-28 | 36.27 | 37.36 | 34.70 | 37.02 | -2.962% | 181,740 | -60.319% |
| 2025-11-26 | 38.49 | 39.18 | 37.30 | 38.15 | -1.038% | 296,584 | -61.494% |
| 2025-11-25 | 38.26 | 39.28 | 37.88 | 38.55 | +4.021% | 209,127 | -61.894% |
| 2025-11-24 | 38.25 | 39.21 | 37.06 | 37.06 | -3.590% | 219,744 | -60.362% |
| 2025-11-21 | 37.71 | 38.63 | 36.90 | 38.44 | +2.589% | 265,332 | -61.785% |
| 2025-11-20 | 36.17 | 37.64 | 35.57 | 37.47 | -0.266% | 350,587 | -60.795% |
| 2025-11-19 | 35.73 | 37.68 | 35.66 | 37.57 | +6.160% | 341,294 | -60.900% |
| 2025-11-18 | 36.92 | 36.93 | 34.15 | 35.39 | -4.014% | 364,215 | -58.491% |
| 2025-11-17 | 37.07 | 37.42 | 35.83 | 36.87 | +0.463% | 233,645 | -60.157% |
| 2025-11-14 | 36.45 | 36.73 | 35.91 | 36.70 | +4.291% | 330,829 | -59.973% |
| 2025-11-13 | 33.70 | 35.19 | 33.70 | 35.19 | +1.705% | 208,903 | -58.255% |
| 2025-11-12 | 33.79 | 35.12 | 33.61 | 34.60 | +2.549% | 278,145 | -57.543% |
| 2025-11-11 | 33.42 | 33.92 | 33.10 | 33.74 | +2.772% | 122,525 | -56.461% |
| 2025-11-10 | 31.96 | 33.40 | 31.84 | 32.83 | +0.767% | 80,532 | -55.254% |
| 2025-11-07 | 34.03 | 34.39 | 32.20 | 32.58 | -1.690% | 146,795 | -54.911% |
| 2025-11-06 | 32.40 | 33.19 | 32.12 | 33.14 | +0.577% | 112,987 | -55.673% |
| 2025-11-05 | 32.82 | 33.30 | 32.79 | 32.95 | -0.423% | 95,967 | -55.417% |
| 2025-11-04 | 32.52 | 33.15 | 32.39 | 33.09 | +4.122% | 142,596 | -55.606% |
| 2025-11-03 | 31.81 | 32.34 | 31.45 | 31.78 | +1.178% | 87,861 | -53.776% |
| 2025-10-31 | 31.05 | 31.95 | 30.85 | 31.41 | -1.752% | 143,422 | -53.231% |
| 2025-10-30 | 31.28 | 31.98 | 31.20 | 31.97 | +1.686% | 87,838 | -54.051% |
| 2025-10-29 | 30.85 | 31.69 | 30.82 | 31.44 | +1.419% | 105,552 | -53.276% |
| 2025-10-28 | 29.83 | 31.00 | 29.80 | 31.00 | +3.333% | 78,541 | -52.613% |
| 2025-10-27 | 29.51 | 30.07 | 29.35 | 30.00 | -1.736% | 97,399 | -51.033% |
| 2025-10-24 | 29.89 | 30.56 | 29.89 | 30.53 | -0.456% | 125,463 | -51.883% |
| 2025-10-23 | 30.50 | 30.82 | 30.16 | 30.67 | -1.683% | 78,171 | -52.103% |
| 2025-10-22 | 30.52 | 31.48 | 30.10 | 31.20 | +5.034% | 175,091 | -52.909% |
| 2025-10-21 | 30.42 | 30.50 | 29.21 | 29.70 | -1.427% | 70,029 | -50.539% |
| 2025-10-20 | 30.00 | 30.13 | 29.09 | 30.13 | -0.725% | 144,196 | -51.245% |
| 2025-10-17 | 30.98 | 31.00 | 30.34 | 30.35 | -1.716% | 103,611 | -51.598% |
| 2025-10-16 | 30.05 | 30.88 | 29.90 | 30.88 | -1.968% | 124,632 | -52.429% |
| 2025-10-15 | 31.00 | 31.71 | 30.81 | 31.50 | +1.351% | 136,842 | -53.365% |
| 2025-10-14 | 31.16 | 31.30 | 30.50 | 31.08 | +3.256% | 60,590 | -52.735% |
| 2025-10-13 | 30.85 | 31.01 | 30.06 | 30.10 | -1.214% | 88,992 | -51.196% |
| 2025-10-10 | 29.69 | 30.58 | 29.63 | 30.47 | +2.974% | 139,133 | -51.789% |
| 2025-10-09 | 29.34 | 29.71 | 29.34 | 29.59 | +1.475% | 45,467 | -50.355% |
| 2025-10-08 | 28.94 | 29.52 | 28.94 | 29.16 | -0.137% | 71,936 | -49.623% |
| 2025-10-07 | 27.84 | 29.38 | 27.81 | 29.20 | +4.847% | 107,501 | -49.692% |
| 2025-10-06 | 27.26 | 27.89 | 27.24 | 27.85 | -0.269% | 102,058 | -47.253% |
| 2025-10-03 | 27.96 | 28.43 | 27.50 | 27.93 | -0.268% | 129,315 | -47.395% |
| 2025-10-02 | 28.15 | 28.64 | 27.80 | 28.00 | -3.482% | 171,805 | -47.536% |
| 2025-10-01 | 29.43 | 29.43 | 28.47 | 29.01 | -3.429% | 201,680 | -49.362% |
| 2025-09-30 | 30.09 | 30.50 | 29.95 | 30.04 | +0.468% | 82,744 | -51.099% |
| 2025-09-29 | 30.68 | 30.85 | 29.60 | 29.90 | -3.884% | 225,183 | -50.870% |
| 2025-09-26 | 31.48 | 31.92 | 31.01 | 31.11 | -2.175% | 267,929 | -52.778% |
| 2025-09-25 | 31.48 | 32.13 | 31.36 | 31.80 | -7.692% | 339,666 | -53.805% |
| 2025-09-24 | 34.17 | 34.45 | 33.78 | 34.45 | +1.086% | 976,887 | -57.358% |
| 2025-09-23 | 33.74 | 34.15 | 33.47 | 34.08 | +1.398% | 112,751 | -56.896% |
| 2025-09-22 | 33.61 | 33.80 | 33.30 | 33.61 | +2.127% | 118,943 | -56.293% |
| 2025-09-19 | 32.77 | 33.40 | 32.46 | 32.91 | +1.355% | 80,154 | -55.363% |
| 2025-09-18 | 33.66 | 33.75 | 31.74 | 32.47 | -5.363% | 147,562 | -54.758% |
| 2025-09-17 | 33.75 | 34.55 | 33.28 | 34.31 | +1.748% | 43,940 | -57.184% |
| 2025-09-16 | 34.12 | 34.41 | 33.71 | 33.72 | -1.113% | 42,999 | -56.436% |
| 2025-09-15 | 33.90 | 34.72 | 33.90 | 34.10 | +0.947% | 31,245 | -56.921% |
| 2025-09-12 | 33.92 | 34.13 | 33.50 | 33.78 | -0.938% | 21,006 | -56.513% |
| 2025-09-11 | 34.12 | 34.39 | 34.00 | 34.10 | -0.728% | 26,924 | -56.921% |
| 2025-09-10 | 33.54 | 34.37 | 33.01 | 34.35 | +1.357% | 36,889 | -57.234% |
| 2025-09-09 | 33.64 | 34.37 | 33.64 | 33.89 | +0.059% | 24,818 | -56.654% |
| 2025-09-08 | 33.75 | 34.28 | 33.53 | 33.87 | +1.834% | 38,556 | -56.628% |
| 2025-09-05 | 33.16 | 33.97 | 32.87 | 33.26 | -0.180% | 45,557 | -55.833% |
| 2025-09-04 | 33.15 | 33.71 | 33.08 | 33.32 | +0.817% | 65,510 | -55.912% |
| 2025-09-03 | 32.17 | 33.12 | 32.00 | 33.05 | +2.767% | 36,985 | -55.552% |
| 2025-09-02 | 32.91 | 32.91 | 31.76 | 32.16 | -1.319% | 90,805 | -54.322% |
| 2025-08-29 | 32.40 | 32.65 | 32.29 | 32.59 | +1.337% | 84,868 | -54.925% |
| 2025-08-28 | 31.55 | 32.40 | 31.44 | 32.16 | -5.855% | 79,006 | -54.322% |
| 2025-08-27 | 33.72 | 34.16 | 33.39 | 34.16 | +2.583% | 174,302 | -56.996% |
| 2025-08-26 | 34.22 | 34.22 | 33.30 | 33.30 | -1.421% | 99,279 | -55.886% |
| 2025-08-25 | 33.64 | 34.14 | 33.27 | 33.78 | +3.398% | 75,051 | -56.513% |
| 2025-08-22 | 34.48 | 34.48 | 32.65 | 32.67 | -4.694% | 240,818 | -55.035% |
| 2025-08-21 | 33.96 | 34.47 | 33.94 | 34.28 | +1.358% | 43,478 | -57.146% |
| 2025-08-20 | 34.00 | 34.41 | 33.80 | 33.82 | -0.809% | 81,794 | -56.564% |
| 2025-08-19 | 32.77 | 34.10 | 32.55 | 34.10 | +4.717% | 130,683 | -56.916% |
| 2025-08-18 | 32.70 | 32.86 | 32.32 | 32.56 | +0.993% | 27,733 | -54.883% |
| 2025-08-15 | 32.26 | 32.72 | 32.10 | 32.24 | +0.467% | 57,454 | -54.435% |
| 2025-08-14 | 31.68 | 32.40 | 31.68 | 32.09 | +3.216% | 42,687 | -54.222% |
| 2025-08-13 | 30.59 | 31.50 | 30.59 | 31.09 | +1.073% | 44,414 | -52.750% |
| 2025-08-12 | 30.26 | 30.97 | 30.26 | 30.76 | +1.652% | 19,968 | -52.243% |
| 2025-08-11 | 30.20 | 30.35 | 29.50 | 30.26 | -0.949% | 68,162 | -51.454% |
| 2025-08-08 | 30.52 | 30.78 | 29.83 | 30.55 | +0.958% | 19,179 | -51.915% |
| 2025-08-07 | 31.37 | 31.37 | 29.81 | 30.26 | -4.603% | 31,801 | -51.454% |
| 2025-08-06 | 32.21 | 32.32 | 31.46 | 31.72 | -0.751% | 43,800 | -53.689% |
| 2025-08-05 | 31.31 | 32.13 | 31.23 | 31.96 | +2.272% | 65,612 | -54.036% |
| 2025-08-04 | 32.00 | 32.79 | 31.00 | 31.25 | -2.374% | 121,984 | -52.992% |
| 2025-08-01 | 31.35 | 32.25 | 31.35 | 32.01 | +3.693% | 126,177 | -54.108% |
| 2025-07-31 | 30.89 | 31.10 | 30.37 | 30.87 | -6.256% | 61,271 | -52.413% |
| 2025-07-30 | 32.95 | 32.99 | 32.36 | 32.93 | +0.488% | 79,382 | -55.390% |
| 2025-07-29 | 32.22 | 32.99 | 32.17 | 32.77 | +1.392% | 55,701 | -55.172% |
| 2025-07-28 | 31.61 | 32.32 | 31.56 | 32.32 | +0.811% | 80,498 | -54.548% |
| 2025-07-25 | 32.03 | 32.27 | 31.90 | 32.06 | +1.649% | 79,730 | -54.180% |
| 2025-07-24 | 31.79 | 32.07 | 31.34 | 31.54 | -0.661% | 45,676 | -53.424% |
| 2025-07-23 | 31.32 | 31.98 | 31.32 | 31.75 | +1.828% | 36,693 | -53.732% |
| 2025-07-22 | 31.45 | 31.69 | 31.14 | 31.18 | -0.764% | 40,109 | -52.886% |
| 2025-07-21 | 31.28 | 31.42 | 31.06 | 31.42 | -0.095% | 41,041 | -53.246% |
| 2025-07-18 | 30.42 | 31.45 | 30.40 | 31.45 | +3.624% | 93,178 | -53.291% |
| 2025-07-17 | 30.36 | 30.66 | 30.22 | 30.35 | +0.099% | 32,614 | -51.598% |
| 2025-07-16 | 30.66 | 30.66 | 30.22 | 30.32 | -1.526% | 69,761 | -51.550% |
| 2025-07-15 | 30.83 | 31.00 | 30.25 | 30.79 | +1.179% | 51,232 | -52.290% |
| 2025-07-14 | 30.86 | 31.11 | 30.25 | 30.43 | -3.393% | 119,400 | -51.727% |
| 2025-07-11 | 31.95 | 32.23 | 31.44 | 31.50 | -2.838% | 85,579 | -53.365% |
| 2025-07-10 | 32.86 | 33.00 | 32.36 | 32.42 | -0.718% | 67,108 | -54.688% |
| 2025-07-09 | 33.60 | 33.96 | 32.60 | 32.65 | -3.464% | 88,099 | -55.014% |
| 2025-07-08 | 33.63 | 34.12 | 33.62 | 33.83 | -0.244% | 78,000 | -56.572% |
| 2025-07-07 | 33.40 | 34.00 | 33.35 | 33.91 | +1.472% | 142,771 | -56.678% |
| 2025-07-03 | 33.49 | 33.66 | 32.69 | 33.42 | -5.947% | 100,010 | -56.040% |
| 2025-07-02 | 36.85 | 36.94 | 35.22 | 35.53 | -4.154% | 263,989 | -58.655% |
| 2025-07-01 | 35.97 | 37.07 | 35.70 | 37.07 | +5.103% | 134,935 | -60.372% |
| 2025-06-30 | 36.49 | 36.80 | 35.00 | 35.27 | -3.924% | 151,730 | -58.350% |
| 2025-06-27 | 36.86 | 36.89 | 35.74 | 36.71 | +0.595% | 83,126 | -59.984% |
| 2025-06-26 | 36.78 | 36.83 | 36.10 | 36.49 | +0.616% | 58,553 | -59.746% |
| 2025-06-25 | 36.71 | 37.14 | 36.19 | 36.27 | -2.840% | 55,463 | -59.498% |
| 2025-06-24 | 37.40 | 37.75 | 36.73 | 37.33 | -1.711% | 48,501 | -60.649% |
| 2025-06-23 | 38.43 | 38.55 | 37.81 | 37.98 | +0.264% | 39,450 | -61.322% |
| 2025-06-20 | 37.74 | 38.07 | 37.38 | 37.88 | +0.741% | 37,916 | -61.220% |
| 2025-06-18 | 37.45 | 37.78 | 37.25 | 37.60 | +1.401% | 29,559 | -60.932% |
| 2025-06-17 | 37.10 | 37.48 | 36.91 | 37.08 | +0.930% | 42,942 | -60.385% |
| 2025-06-16 | 36.35 | 36.90 | 36.15 | 36.74 | +0.862% | 33,151 | -60.016% |
| 2025-06-13 | 36.80 | 37.02 | 36.30 | 36.43 | -0.420% | 33,469 | -59.672% |
| 2025-06-12 | 36.74 | 36.74 | 35.67 | 36.58 | +1.557% | 21,337 | -59.841% |
| 2025-06-11 | 35.71 | 36.41 | 35.56 | 36.02 | +1.107% | 58,155 | -59.216% |
| 2025-06-10 | 35.23 | 36.16 | 35.23 | 35.62 | +0.098% | 40,516 | -58.765% |
| 2025-06-09 | 36.33 | 36.54 | 35.25 | 35.59 | -3.025% | 132,783 | -58.724% |
| 2025-06-06 | 36.40 | 37.07 | 36.31 | 36.70 | -0.677% | 131,948 | -59.973% |
| 2025-06-05 | 36.06 | 36.95 | 35.72 | 36.95 | -6.123% | 146,021 | -60.244% |
| 2025-06-04 | 38.70 | 39.47 | 38.62 | 39.36 | +2.434% | 339,457 | -62.678% |
| 2025-06-03 | 39.38 | 39.94 | 38.02 | 38.42 | -3.772% | 44,105 | -61.769% |
| 2025-06-02 | 40.33 | 40.33 | 39.39 | 39.93 | +0.002% | 39,048 | -63.211% |
| 2025-05-30 | 39.90 | 40.93 | 39.56 | 39.93 | +0.529% | 55,665 | -63.211% |
| 2025-05-29 | 40.00 | 40.35 | 39.52 | 39.72 | -1.439% | 20,634 | -63.016% |
| 2025-05-28 | 39.90 | 40.65 | 39.58 | 40.30 | +2.190% | 36,120 | -63.548% |
| 2025-05-27 | 38.39 | 39.98 | 38.39 | 39.44 | +0.388% | 66,921 | -62.750% |
| 2025-05-23 | 38.86 | 39.41 | 38.67 | 39.28 | +2.927% | 192,531 | -62.606% |
| 2025-05-22 | 37.41 | 38.17 | 36.64 | 38.17 | +0.628% | 18,534 | -61.511% |
| 2025-05-21 | 37.00 | 38.30 | 36.62 | 37.93 | +2.313% | 239,275 | -61.269% |
| 2025-05-20 | 37.35 | 37.64 | 37.06 | 37.07 | -0.746% | 34,693 | -60.374% |
| 2025-05-19 | 38.67 | 38.67 | 37.30 | 37.35 | -1.803% | 93,498 | -60.669% |
| 2025-05-16 | 38.21 | 38.58 | 37.59 | 38.04 | -0.162% | 26,843 | -61.379% |
| 2025-05-15 | 37.34 | 38.37 | 37.14 | 38.10 | +3.470% | 88,163 | -61.441% |
| 2025-05-14 | 36.55 | 37.20 | 36.22 | 36.82 | +0.794% | 29,891 | -60.103% |
| 2025-05-13 | 37.00 | 37.46 | 36.39 | 36.53 | -2.035% | 53,614 | -59.786% |
| 2025-05-12 | 36.35 | 37.44 | 36.35 | 37.29 | +1.351% | 51,730 | -60.605% |
| 2025-05-09 | 36.40 | 37.13 | 35.63 | 36.79 | +0.349% | 41,055 | -60.073% |
| 2025-05-08 | 37.08 | 37.49 | 35.87 | 36.66 | -11.311% | 72,633 | -59.933% |
| 2025-05-07 | 41.20 | 41.47 | 40.96 | 41.34 | -0.702% | 67,175 | -64.465% |
| 2025-05-06 | 41.41 | 42.01 | 41.38 | 41.63 | +0.209% | 9,665 | -64.715% |
| 2025-05-05 | 41.81 | 42.20 | 41.07 | 41.55 | +1.285% | 27,054 | -64.641% |
| 2025-05-02 | 40.99 | 41.63 | 40.43 | 41.02 | -3.684% | 7,394 | -64.187% |
| 2025-05-01 | 41.69 | 42.59 | 40.19 | 42.59 | -0.424% | 16,529 | -65.506% |
| 2025-04-30 | 43.61 | 44.34 | 42.50 | 42.77 | +0.268% | 7,333 | -65.652% |
| 2025-04-29 | 44.19 | 44.19 | 42.33 | 42.65 | -3.344% | 10,081 | -65.560% |
| 2025-04-28 | 43.48 | 45.32 | 43.48 | 44.13 | -0.120% | 5,488 | -66.712% |
| 2025-04-25 | 46.02 | 46.02 | 43.85 | 44.18 | -4.521% | 13,983 | -66.752% |
| 2025-04-24 | 46.64 | 46.90 | 46.22 | 46.27 | -0.878% | 8,954 | -68.255% |
| 2025-04-23 | 45.77 | 46.80 | 45.77 | 46.68 | -0.919% | 11,967 | -68.534% |
| 2025-04-22 | 49.00 | 49.00 | 46.60 | 47.12 | -7.502% | 10,215 | -68.823% |
| 2025-04-21 | 50.50 | 51.29 | 49.50 | 50.94 | +0.003% | 3,609 | -71.162% |
| 2025-04-17 | 51.30 | 51.98 | 50.83 | 50.94 | -0.721% | 8,043 | -71.161% |
| 2025-04-16 | 52.17 | 52.17 | 50.77 | 51.31 | -0.140% | 7,073 | -71.369% |
| 2025-04-15 | 50.90 | 51.82 | 50.90 | 51.38 | 0.000% | 4,469 | -71.409% |