XOMO
YieldMax XOM Option Income Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 9:50:16 AM EDT
10.82USD-1.187%(-0.13)25,073
10.90Bid10.96Ask0.06SpreadXOMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.80 | 10.82 | 10.80 | 10.82 | -1.187% | 25,073 | 0.000% |
| 2026-10-02 | 10.80 | 10.95 | 10.80 | 10.95 | +0.551% | 48,174 | -1.187% |
| 2026-10-01 | 10.83 | 10.92 | 10.80 | 10.89 | +0.092% | 39,200 | -0.643% |
| 2026-09-30 | 10.82 | 10.96 | 10.82 | 10.88 | +0.276% | 52,877 | -0.551% |
| 2026-09-29 | 10.79 | 10.85 | 10.75 | 10.85 | -0.276% | 17,355 | -0.276% |
| 2026-09-28 | 10.86 | 10.89 | 10.80 | 10.88 | +1.398% | 25,505 | -0.551% |
| 2026-09-25 | 10.69 | 10.81 | 10.69 | 10.73 | -1.288% | 90,932 | +0.839% |
| 2026-09-24 | 10.95 | 10.98 | 10.79 | 10.87 | +0.648% | 55,805 | -0.460% |
| 2026-09-23 | 10.75 | 10.87 | 10.72 | 10.80 | +1.124% | 46,677 | +0.185% |
| 2026-09-22 | 10.54 | 10.72 | 10.53 | 10.68 | +0.188% | 147,600 | +1.311% |
| 2026-09-21 | 10.85 | 10.85 | 10.61 | 10.66 | -2.202% | 88,446 | +1.501% |
| 2026-09-18 | 10.82 | 10.92 | 10.82 | 10.90 | +0.184% | 31,388 | -0.734% |
| 2026-09-17 | 10.76 | 10.93 | 10.76 | 10.88 | -0.639% | 75,359 | -0.551% |
| 2026-09-16 | 11.15 | 11.15 | 10.92 | 10.95 | -2.319% | 120,693 | -1.187% |
| 2026-09-15 | 11.10 | 11.25 | 11.10 | 11.21 | +1.817% | 30,589 | -3.479% |
| 2026-09-14 | 11.25 | 11.25 | 11.01 | 11.01 | -0.989% | 98,936 | -1.726% |
| 2026-09-11 | 11.00 | 11.12 | 10.99 | 11.12 | +1.091% | 99,817 | -2.698% |
| 2026-09-10 | 11.08 | 11.08 | 10.97 | 11.00 | -0.362% | 52,828 | -1.636% |
| 2026-09-09 | 10.96 | 11.08 | 10.96 | 11.04 | +1.564% | 23,162 | -1.993% |
| 2026-09-08 | 10.85 | 11.02 | 10.80 | 10.87 | +0.648% | 44,667 | -0.460% |
| 2026-09-04 | 10.81 | 10.90 | 10.80 | 10.80 | -1.008% | 81,115 | +0.185% |
| 2026-09-03 | 11.06 | 11.06 | 10.91 | 10.91 | -1.623% | 52,470 | -0.825% |
| 2026-09-02 | 11.04 | 11.09 | 11.01 | 11.09 | -0.090% | 50,735 | -2.435% |
| 2026-09-01 | 11.07 | 11.10 | 10.99 | 11.10 | +1.463% | 50,925 | -2.523% |
| 2026-08-31 | 10.80 | 10.94 | 10.80 | 10.94 | +2.243% | 32,632 | -1.097% |
| 2026-08-28 | 10.76 | 10.76 | 10.67 | 10.70 | -0.372% | 70,872 | +1.121% |
| 2026-08-27 | 10.82 | 10.82 | 10.71 | 10.74 | -1.287% | 65,264 | +0.745% |
| 2026-08-26 | 10.92 | 11.09 | 10.85 | 10.88 | -1.982% | 34,726 | -0.551% |
| 2026-08-25 | 11.20 | 11.21 | 11.04 | 11.10 | -1.770% | 26,637 | -2.523% |
| 2026-08-24 | 11.24 | 11.33 | 11.19 | 11.30 | -0.877% | 42,528 | -4.248% |
| 2026-08-21 | 11.41 | 11.47 | 11.34 | 11.40 | -0.437% | 111,126 | -5.088% |
| 2026-08-20 | 11.46 | 11.53 | 11.42 | 11.45 | -0.435% | 53,786 | -5.502% |
| 2026-08-19 | 11.58 | 11.61 | 11.46 | 11.50 | -0.260% | 110,464 | -5.913% |
| 2026-08-18 | 11.48 | 11.53 | 11.42 | 11.53 | +1.675% | 31,268 | -6.158% |
| 2026-08-17 | 11.21 | 11.37 | 11.20 | 11.34 | +1.160% | 68,742 | -4.586% |
| 2026-08-14 | 11.20 | 11.26 | 11.16 | 11.21 | +0.268% | 34,209 | -3.479% |
| 2026-08-13 | 11.21 | 11.21 | 11.15 | 11.18 | -1.324% | 29,986 | -3.220% |
| 2026-08-12 | 11.27 | 11.33 | 11.24 | 11.33 | -0.176% | 51,172 | -4.501% |
| 2026-08-11 | 11.34 | 11.41 | 11.29 | 11.35 | +0.088% | 47,210 | -4.670% |
| 2026-08-10 | 11.05 | 11.37 | 11.05 | 11.34 | +2.811% | 62,075 | -4.586% |
| 2026-08-07 | 11.03 | 11.04 | 10.95 | 11.03 | -0.631% | 32,846 | -1.904% |
| 2026-08-06 | 11.03 | 11.10 | 10.94 | 11.10 | +0.271% | 16,575 | -2.523% |
| 2026-08-05 | 11.15 | 11.15 | 11.01 | 11.07 | -1.161% | 35,083 | -2.258% |
| 2026-08-04 | 11.00 | 11.22 | 10.88 | 11.20 | -0.444% | 68,247 | -3.393% |
| 2026-08-03 | 11.09 | 11.28 | 11.09 | 11.25 | -0.089% | 64,654 | -3.822% |
| 2026-07-31 | 11.12 | 11.34 | 11.05 | 11.26 | -1.315% | 88,570 | -3.908% |
| 2026-07-30 | 11.28 | 11.42 | 11.22 | 11.41 | -0.610% | 23,539 | -5.171% |
| 2026-07-29 | 11.56 | 11.58 | 11.43 | 11.48 | +2.044% | 35,780 | -5.749% |
| 2026-07-28 | 11.33 | 11.38 | 11.16 | 11.25 | -0.442% | 32,898 | -3.822% |
| 2026-07-27 | 11.16 | 11.37 | 11.16 | 11.30 | -1.568% | 32,617 | -4.248% |
| 2026-07-24 | 11.32 | 11.56 | 11.32 | 11.48 | +0.175% | 64,806 | -5.749% |
| 2026-07-23 | 11.40 | 11.55 | 11.40 | 11.46 | +0.262% | 67,308 | -5.585% |
| 2026-07-22 | 11.26 | 11.43 | 11.26 | 11.43 | +1.420% | 30,606 | -5.337% |
| 2026-07-21 | 11.16 | 11.27 | 11.12 | 11.27 | +1.623% | 52,222 | -3.993% |
| 2026-07-20 | 11.03 | 11.09 | 10.94 | 11.09 | +0.727% | 114,549 | -2.435% |
| 2026-07-17 | 11.04 | 11.14 | 10.97 | 11.01 | +1.195% | 103,742 | -1.726% |
| 2026-07-16 | 10.89 | 10.93 | 10.86 | 10.88 | +0.166% | 40,716 | -0.551% |
| 2026-07-15 | 10.93 | 10.95 | 10.78 | 10.86 | -0.440% | 27,198 | -0.387% |
| 2026-07-14 | 10.94 | 10.95 | 10.88 | 10.91 | -0.183% | 36,674 | -0.825% |
| 2026-07-13 | 10.63 | 10.94 | 10.63 | 10.93 | +3.504% | 67,832 | -1.006% |
| 2026-07-10 | 10.52 | 10.58 | 10.49 | 10.56 | +0.571% | 144,322 | +2.462% |
| 2026-07-09 | 10.65 | 10.65 | 10.48 | 10.50 | -2.235% | 123,113 | +3.048% |
| 2026-07-08 | 10.95 | 10.95 | 10.68 | 10.74 | -0.343% | 111,871 | +0.745% |
| 2026-07-07 | 10.51 | 10.78 | 10.51 | 10.78 | +3.129% | 30,515 | +0.399% |
| 2026-07-06 | 10.40 | 10.50 | 10.40 | 10.45 | -0.286% | 34,069 | +3.541% |
| 2026-07-02 | 10.46 | 10.57 | 10.46 | 10.48 | -0.380% | 29,059 | +3.244% |
| 2026-07-01 | 10.53 | 10.55 | 10.47 | 10.52 | 0.000% | 25,766 | +2.852% |
| 2026-06-30 | 10.46 | 10.53 | 10.43 | 10.52 | +0.383% | 41,884 | +2.852% |
| 2026-06-29 | 10.50 | 10.54 | 10.44 | 10.48 | -0.191% | 41,278 | +3.245% |
| 2026-06-26 | 10.50 | 10.53 | 10.45 | 10.50 | 0.000% | 97,404 | +3.048% |
| 2026-06-25 | 10.45 | 10.56 | 10.38 | 10.50 | -0.474% | 29,451 | +3.048% |
| 2026-06-24 | 10.65 | 10.65 | 10.48 | 10.55 | -2.315% | 89,471 | +2.559% |
| 2026-06-23 | 10.70 | 10.80 | 10.69 | 10.80 | +0.935% | 47,942 | +0.185% |
| 2026-06-22 | 10.60 | 10.70 | 10.59 | 10.70 | +0.943% | 49,843 | +1.121% |
| 2026-06-18 | 10.70 | 10.70 | 10.48 | 10.60 | -2.124% | 115,400 | +2.075% |
| 2026-06-17 | 10.94 | 10.96 | 10.83 | 10.83 | -1.186% | 63,317 | -0.092% |
| 2026-06-16 | 10.90 | 10.97 | 10.85 | 10.96 | +0.366% | 218,808 | -1.277% |
| 2026-06-15 | 10.83 | 10.97 | 10.65 | 10.92 | -3.619% | 144,463 | -0.916% |
| 2026-06-12 | 11.19 | 11.43 | 11.14 | 11.33 | +1.251% | 43,402 | -4.501% |
| 2026-06-11 | 11.68 | 11.72 | 11.19 | 11.19 | -3.866% | 49,534 | -3.307% |
| 2026-06-10 | 11.67 | 11.72 | 11.55 | 11.64 | +1.482% | 20,794 | -7.045% |
| 2026-06-09 | 11.56 | 11.56 | 11.43 | 11.47 | -1.798% | 33,375 | -5.667% |
| 2026-06-08 | 11.66 | 11.74 | 11.61 | 11.68 | +1.389% | 71,851 | -7.363% |
| 2026-06-05 | 11.60 | 11.62 | 11.52 | 11.52 | -0.690% | 49,464 | -6.076% |
| 2026-06-04 | 11.65 | 11.66 | 11.55 | 11.60 | -0.939% | 32,300 | -6.724% |
| 2026-06-03 | 11.63 | 11.81 | 11.62 | 11.71 | +1.385% | 40,979 | -7.600% |
| 2026-06-02 | 11.51 | 11.59 | 11.46 | 11.55 | +0.435% | 27,263 | -6.320% |
| 2026-06-01 | 11.30 | 11.50 | 11.30 | 11.50 | +2.587% | 39,345 | -5.913% |
| 2026-05-29 | 11.33 | 11.35 | 11.19 | 11.21 | -0.972% | 42,070 | -3.479% |
| 2026-05-28 | 11.54 | 11.54 | 11.31 | 11.32 | -1.565% | 36,200 | -4.417% |
| 2026-05-27 | 11.50 | 11.50 | 11.30 | 11.50 | -1.118% | 38,769 | -5.913% |
| 2026-05-26 | 11.83 | 11.94 | 11.56 | 11.63 | -2.187% | 68,349 | -6.965% |
| 2026-05-22 | 11.89 | 11.96 | 11.80 | 11.89 | -0.252% | 36,164 | -8.999% |
| 2026-05-21 | 12.04 | 12.06 | 11.83 | 11.92 | -1.569% | 41,547 | -9.228% |
| 2026-05-20 | 12.41 | 12.43 | 12.06 | 12.11 | -2.102% | 67,949 | -10.652% |
| 2026-05-19 | 12.35 | 12.42 | 12.27 | 12.37 | +0.897% | 90,891 | -12.530% |
| 2026-05-18 | 12.15 | 12.34 | 12.00 | 12.26 | +0.508% | 82,107 | -11.746% |
| 2026-05-15 | 11.95 | 12.20 | 11.91 | 12.20 | +3.111% | 99,158 | -11.297% |
| 2026-05-14 | 11.86 | 11.88 | 11.81 | 11.83 | -0.505% | 14,598 | -8.538% |
| 2026-05-13 | 11.91 | 11.91 | 11.84 | 11.89 | 0.000% | 39,343 | -8.999% |
| 2026-05-12 | 11.90 | 11.90 | 11.82 | 11.89 | +0.338% | 48,572 | -8.999% |
| 2026-05-11 | 11.66 | 11.85 | 11.63 | 11.85 | +2.865% | 109,800 | -8.692% |
| 2026-05-08 | 11.67 | 11.67 | 11.48 | 11.52 | -1.538% | 58,713 | -6.076% |
| 2026-05-07 | 11.59 | 11.70 | 11.49 | 11.70 | -1.763% | 112,629 | -7.521% |
| 2026-05-06 | 12.01 | 12.01 | 11.78 | 11.91 | -3.092% | 163,434 | -9.152% |
| 2026-05-05 | 12.14 | 12.32 | 12.14 | 12.29 | +0.738% | 39,744 | -11.961% |
| 2026-05-04 | 12.15 | 12.27 | 11.97 | 12.20 | +0.057% | 50,087 | -11.311% |
| 2026-05-01 | 12.14 | 12.23 | 12.12 | 12.19 | -0.465% | 95,753 | -11.261% |
| 2026-04-30 | 12.17 | 12.26 | 12.10 | 12.25 | -0.649% | 93,807 | -11.673% |
| 2026-04-29 | 12.24 | 12.33 | 12.15 | 12.33 | +1.817% | 94,043 | -12.247% |
| 2026-04-28 | 12.05 | 12.17 | 12.02 | 12.11 | +1.679% | 58,246 | -10.652% |
| 2026-04-27 | 11.88 | 12.08 | 11.88 | 11.91 | -0.251% | 94,353 | -9.152% |
| 2026-04-24 | 12.02 | 12.02 | 11.86 | 11.94 | -0.583% | 63,933 | -9.380% |
| 2026-04-23 | 11.97 | 12.03 | 11.93 | 12.01 | -0.166% | 57,201 | -9.908% |
| 2026-04-22 | 12.04 | 12.08 | 11.97 | 12.03 | +0.250% | 51,523 | -10.058% |
| 2026-04-21 | 11.99 | 12.00 | 11.86 | 12.00 | +0.671% | 58,096 | -9.833% |
| 2026-04-20 | 11.96 | 12.03 | 11.87 | 11.92 | +0.591% | 158,871 | -9.228% |
| 2026-04-17 | 11.86 | 11.90 | 11.55 | 11.85 | -3.344% | 228,929 | -8.692% |
| 2026-04-16 | 12.09 | 12.32 | 12.09 | 12.26 | +0.740% | 131,285 | -11.746% |
| 2026-04-15 | 12.15 | 12.21 | 11.99 | 12.17 | +0.165% | 117,589 | -11.093% |
| 2026-04-14 | 12.29 | 12.29 | 11.98 | 12.15 | -2.331% | 171,785 | -10.947% |
| 2026-04-13 | 12.61 | 12.61 | 12.32 | 12.44 | +0.242% | 94,548 | -13.023% |
| 2026-04-10 | 12.50 | 12.55 | 12.35 | 12.41 | -1.273% | 119,099 | -12.812% |
| 2026-04-09 | 12.72 | 12.86 | 12.50 | 12.57 | -0.868% | 143,874 | -13.922% |
| 2026-04-08 | 12.60 | 12.72 | 12.30 | 12.68 | -4.662% | 395,711 | -14.669% |
| 2026-04-07 | 13.35 | 13.39 | 13.14 | 13.30 | +0.377% | 157,288 | -18.647% |
| 2026-04-06 | 13.03 | 13.25 | 12.95 | 13.25 | +1.767% | 181,727 | -18.340% |
| 2026-04-02 | 13.30 | 13.42 | 12.94 | 13.02 | -1.064% | 208,528 | -16.897% |
| 2026-04-01 | 13.20 | 13.60 | 13.03 | 13.16 | -4.291% | 293,465 | -17.781% |
| 2026-03-31 | 13.97 | 13.99 | 13.51 | 13.75 | -0.865% | 145,985 | -21.309% |
| 2026-03-30 | 13.96 | 14.14 | 13.80 | 13.87 | +0.072% | 232,760 | -21.990% |
| 2026-03-27 | 13.54 | 13.86 | 13.49 | 13.86 | +2.591% | 175,557 | -21.934% |
| 2026-03-26 | 13.50 | 13.53 | 13.38 | 13.51 | 0.000% | 103,184 | -19.911% |
| 2026-03-25 | 13.50 | 13.59 | 13.49 | 13.51 | -0.662% | 61,879 | -19.911% |
| 2026-03-24 | 13.35 | 13.77 | 13.35 | 13.60 | +1.720% | 129,831 | -20.441% |
| 2026-03-23 | 12.92 | 13.38 | 12.89 | 13.37 | +0.526% | 153,820 | -19.073% |
| 2026-03-20 | 13.31 | 13.40 | 13.27 | 13.30 | +0.377% | 108,226 | -18.647% |
| 2026-03-19 | 13.16 | 13.26 | 13.03 | 13.25 | -0.151% | 199,725 | -18.340% |
| 2026-03-18 | 13.40 | 13.41 | 13.25 | 13.27 | -0.301% | 123,445 | -18.463% |
| 2026-03-17 | 13.33 | 13.43 | 13.24 | 13.31 | +0.301% | 3,150,362 | -18.708% |
| 2026-03-16 | 13.09 | 13.28 | 13.09 | 13.27 | +0.836% | 120,016 | -18.463% |
| 2026-03-13 | 13.10 | 13.16 | 13.01 | 13.16 | +0.689% | 131,824 | -17.781% |
| 2026-03-12 | 13.00 | 13.09 | 12.94 | 13.07 | +0.538% | 109,456 | -17.215% |
| 2026-03-11 | 12.76 | 13.00 | 12.76 | 13.00 | +2.041% | 69,339 | -16.769% |
| 2026-03-10 | 12.77 | 12.87 | 12.71 | 12.74 | -1.164% | 119,622 | -15.071% |
| 2026-03-09 | 13.02 | 13.08 | 12.80 | 12.89 | -0.386% | 123,296 | -16.059% |
| 2026-03-06 | 13.00 | 13.09 | 12.84 | 12.94 | +0.544% | 77,813 | -16.383% |
| 2026-03-05 | 12.85 | 12.95 | 12.80 | 12.87 | -0.155% | 47,562 | -15.929% |
| 2026-03-04 | 12.87 | 12.98 | 12.74 | 12.89 | -1.302% | 162,553 | -16.059% |
| 2026-03-03 | 13.37 | 13.37 | 12.94 | 13.06 | -1.285% | 82,922 | -17.152% |
| 2026-03-02 | 13.57 | 13.57 | 13.13 | 13.23 | +0.838% | 110,089 | -18.216% |
| 2026-02-27 | 12.94 | 13.12 | 12.91 | 13.12 | +2.316% | 2,359,934 | -17.530% |
| 2026-02-26 | 12.80 | 12.97 | 12.75 | 12.82 | -0.697% | 50,735 | -15.620% |
| 2026-02-25 | 13.06 | 13.06 | 12.80 | 12.91 | -0.209% | 94,903 | -16.208% |
| 2026-02-24 | 13.07 | 13.07 | 12.88 | 12.94 | -0.614% | 89,739 | -16.383% |
| 2026-02-23 | 12.90 | 13.09 | 12.88 | 13.02 | +1.481% | 285,547 | -16.897% |
| 2026-02-20 | 13.05 | 13.05 | 12.74 | 12.83 | -1.836% | 93,478 | -15.666% |
| 2026-02-19 | 13.23 | 13.23 | 13.05 | 13.07 | -0.835% | 91,342 | -17.215% |
| 2026-02-18 | 13.00 | 13.20 | 12.95 | 13.18 | +2.888% | 98,726 | -17.906% |
| 2026-02-17 | 13.00 | 13.00 | 12.70 | 12.81 | -1.386% | 153,188 | -15.535% |
| 2026-02-13 | 13.06 | 13.18 | 12.95 | 12.99 | -0.688% | 114,892 | -16.705% |
| 2026-02-12 | 13.40 | 13.46 | 13.08 | 13.08 | -4.141% | 69,012 | -17.278% |
| 2026-02-11 | 13.50 | 13.73 | 13.50 | 13.64 | +1.942% | 95,205 | -20.704% |
| 2026-02-10 | 13.46 | 13.46 | 13.32 | 13.38 | +0.037% | 28,276 | -19.163% |
| 2026-02-09 | 13.31 | 13.41 | 13.24 | 13.38 | +0.450% | 65,962 | -19.133% |
| 2026-02-06 | 13.05 | 13.33 | 13.05 | 13.32 | +2.030% | 57,751 | -18.769% |
| 2026-02-05 | 13.02 | 13.11 | 12.93 | 13.05 | -2.210% | 83,878 | -17.120% |
| 2026-02-04 | 13.04 | 13.35 | 13.04 | 13.35 | +2.129% | 76,742 | -18.951% |
| 2026-02-03 | 12.68 | 13.13 | 12.68 | 13.07 | +3.089% | 70,576 | -17.226% |
| 2026-02-02 | 12.85 | 12.85 | 12.64 | 12.68 | -1.652% | 80,069 | -14.669% |
| 2026-01-30 | 12.60 | 12.95 | 12.60 | 12.89 | +0.335% | 121,637 | -16.078% |
| 2026-01-29 | 12.80 | 13.00 | 12.77 | 12.85 | +0.784% | 68,556 | -15.798% |
| 2026-01-28 | 12.72 | 12.76 | 12.68 | 12.75 | +0.870% | 23,451 | -15.137% |
| 2026-01-27 | 12.55 | 12.67 | 12.55 | 12.64 | +0.717% | 39,057 | -14.399% |
| 2026-01-26 | 12.74 | 12.74 | 12.48 | 12.55 | +0.400% | 77,648 | -13.785% |
| 2026-01-23 | 12.48 | 12.59 | 12.48 | 12.50 | +0.625% | 65,176 | -13.440% |
| 2026-01-22 | 12.46 | 12.46 | 12.29 | 12.42 | -1.253% | 75,649 | -12.899% |
| 2026-01-21 | 12.41 | 12.60 | 12.41 | 12.58 | +2.526% | 60,384 | -13.990% |
| 2026-01-20 | 12.32 | 12.38 | 12.27 | 12.27 | +0.093% | 268,701 | -11.817% |
| 2026-01-16 | 12.15 | 12.28 | 12.15 | 12.26 | +0.728% | 45,583 | -11.735% |
| 2026-01-15 | 12.17 | 12.27 | 12.14 | 12.17 | -1.298% | 54,692 | -11.093% |
| 2026-01-14 | 12.04 | 12.48 | 12.04 | 12.33 | +2.579% | 56,219 | -12.247% |
| 2026-01-13 | 11.85 | 12.07 | 11.85 | 12.02 | +1.606% | 49,528 | -9.983% |
| 2026-01-12 | 11.82 | 11.91 | 11.75 | 11.83 | -0.421% | 65,195 | -8.538% |
| 2026-01-09 | 11.71 | 11.90 | 11.71 | 11.88 | +0.935% | 37,571 | -8.923% |
| 2026-01-08 | 11.45 | 11.84 | 11.44 | 11.77 | +2.795% | 35,657 | -8.071% |
| 2026-01-07 | 11.67 | 11.67 | 11.41 | 11.45 | -1.548% | 46,073 | -5.502% |
| 2026-01-06 | 11.98 | 11.98 | 11.63 | 11.63 | -3.164% | 32,916 | -6.965% |
| 2026-01-05 | 11.91 | 12.02 | 11.78 | 12.01 | +2.300% | 59,873 | -9.908% |
| 2026-01-02 | 11.66 | 11.77 | 11.61 | 11.74 | +0.256% | 43,430 | -7.836% |
| 2025-12-31 | 11.71 | 11.71 | 11.67 | 11.71 | -0.085% | 20,070 | -7.600% |
| 2025-12-30 | 11.75 | 11.77 | 11.70 | 11.72 | 0.000% | 14,582 | -7.679% |
| 2025-12-29 | 11.63 | 11.75 | 11.61 | 11.72 | +1.296% | 65,460 | -7.679% |
| 2025-12-26 | 11.65 | 11.65 | 11.54 | 11.57 | -0.679% | 28,238 | -6.482% |
| 2025-12-24 | 11.65 | 11.70 | 11.65 | 11.65 | +0.078% | 21,462 | -7.117% |
| 2025-12-23 | 11.58 | 11.68 | 11.58 | 11.64 | +0.605% | 36,957 | -7.045% |
| 2025-12-22 | 11.57 | 11.60 | 11.53 | 11.57 | +0.434% | 49,955 | -6.482% |
| 2025-12-19 | 11.41 | 11.53 | 11.41 | 11.52 | +0.567% | 44,776 | -6.076% |
| 2025-12-18 | 11.55 | 11.55 | 11.40 | 11.46 | -1.033% | 27,945 | -5.543% |
| 2025-12-17 | 11.45 | 11.57 | 11.40 | 11.57 | +1.799% | 25,198 | -6.519% |
| 2025-12-16 | 11.58 | 11.58 | 11.32 | 11.37 | -2.403% | 72,338 | -4.837% |
| 2025-12-15 | 11.69 | 11.70 | 11.53 | 11.65 | -0.257% | 59,533 | -7.124% |
| 2025-12-12 | 11.72 | 11.72 | 11.65 | 11.68 | -0.426% | 67,884 | -7.363% |
| 2025-12-11 | 11.75 | 11.77 | 11.69 | 11.73 | -0.170% | 47,329 | -7.758% |
| 2025-12-10 | 11.64 | 11.77 | 11.64 | 11.75 | +0.945% | 71,136 | -7.915% |
| 2025-12-09 | 11.49 | 11.80 | 11.49 | 11.64 | +1.217% | 56,421 | -7.045% |
| 2025-12-08 | 11.54 | 11.56 | 11.38 | 11.50 | -0.691% | 58,721 | -5.913% |
| 2025-12-05 | 11.54 | 11.67 | 11.54 | 11.58 | +0.086% | 39,615 | -6.563% |
| 2025-12-04 | 11.57 | 11.66 | 11.57 | 11.57 | -0.857% | 32,439 | -6.482% |
| 2025-12-03 | 11.56 | 11.69 | 11.56 | 11.67 | +1.251% | 28,362 | -7.284% |
| 2025-12-02 | 11.59 | 11.59 | 11.47 | 11.53 | -0.599% | 30,874 | -6.124% |
| 2025-12-01 | 11.55 | 11.65 | 11.55 | 11.60 | +0.305% | 39,802 | -6.686% |
| 2025-11-28 | 11.42 | 11.58 | 11.42 | 11.56 | +0.522% | 11,650 | -6.401% |
| 2025-11-26 | 11.52 | 11.58 | 11.47 | 11.50 | +0.262% | 27,642 | -5.913% |
| 2025-11-25 | 11.54 | 11.57 | 11.46 | 11.47 | -1.035% | 59,541 | -5.667% |
| 2025-11-24 | 11.65 | 11.67 | 11.49 | 11.59 | -0.773% | 406,836 | -6.644% |
| 2025-11-21 | 11.63 | 11.71 | 11.56 | 11.68 | +0.346% | 59,517 | -7.365% |
| 2025-11-20 | 11.83 | 11.86 | 11.63 | 11.64 | -1.278% | 68,306 | -7.045% |
| 2025-11-19 | 11.75 | 11.86 | 11.68 | 11.79 | -1.037% | 55,268 | -8.233% |
| 2025-11-18 | 11.80 | 11.93 | 11.74 | 11.91 | +0.910% | 25,266 | -9.185% |
| 2025-11-17 | 11.92 | 11.94 | 11.79 | 11.81 | -1.002% | 27,837 | -8.358% |
| 2025-11-14 | 11.89 | 11.95 | 11.72 | 11.93 | +0.814% | 45,491 | -9.276% |
| 2025-11-13 | 11.82 | 11.89 | 11.80 | 11.83 | -0.253% | 62,903 | -8.538% |
| 2025-11-12 | 11.91 | 11.93 | 11.85 | 11.86 | -0.753% | 35,682 | -8.769% |
| 2025-11-11 | 11.91 | 12.03 | 11.91 | 11.95 | +0.844% | 68,749 | -9.456% |
| 2025-11-10 | 11.82 | 11.88 | 11.69 | 11.85 | +0.594% | 37,752 | -8.692% |
| 2025-11-07 | 11.64 | 11.82 | 11.64 | 11.78 | +0.943% | 50,721 | -8.149% |
| 2025-11-06 | 11.49 | 11.67 | 11.47 | 11.67 | +0.777% | 37,480 | -7.284% |
| 2025-11-05 | 11.64 | 11.71 | 11.58 | 11.58 | -0.515% | 44,078 | -6.563% |
| 2025-11-04 | 11.60 | 11.64 | 11.47 | 11.64 | +0.172% | 26,658 | -7.045% |
| 2025-11-03 | 11.63 | 11.69 | 11.58 | 11.62 | -0.258% | 33,865 | -6.885% |
| 2025-10-31 | 11.67 | 11.70 | 11.46 | 11.65 | -0.086% | 64,628 | -7.124% |
| 2025-10-30 | 11.74 | 11.78 | 11.65 | 11.66 | -1.769% | 20,550 | -7.204% |
| 2025-10-29 | 11.80 | 11.93 | 11.80 | 11.87 | +0.850% | 52,399 | -8.846% |
| 2025-10-28 | 11.82 | 11.84 | 11.75 | 11.77 | -0.170% | 21,627 | -8.071% |
| 2025-10-27 | 11.75 | 11.83 | 11.75 | 11.79 | +0.084% | 32,525 | -8.227% |
| 2025-10-24 | 11.88 | 11.88 | 11.77 | 11.78 | -0.590% | 32,237 | -8.150% |
| 2025-10-23 | 11.95 | 11.95 | 11.79 | 11.85 | 0.000% | 39,162 | -8.692% |
| 2025-10-22 | 11.80 | 11.86 | 11.72 | 11.85 | +1.206% | 54,378 | -8.692% |
| 2025-10-21 | 11.67 | 11.72 | 11.65 | 11.71 | +0.419% | 15,363 | -7.591% |
| 2025-10-20 | 11.64 | 11.71 | 11.64 | 11.66 | 0.000% | 329,514 | -7.204% |
| 2025-10-17 | 11.58 | 11.70 | 11.55 | 11.66 | +1.480% | 19,141 | -7.204% |
| 2025-10-16 | 11.62 | 11.62 | 11.46 | 11.49 | -1.521% | 23,541 | -5.830% |
| 2025-10-15 | 11.78 | 11.82 | 11.62 | 11.67 | -0.511% | 16,416 | -7.263% |
| 2025-10-14 | 11.62 | 11.77 | 11.62 | 11.73 | +0.319% | 11,381 | -7.737% |
| 2025-10-13 | 11.68 | 11.72 | 11.62 | 11.69 | +1.125% | 33,562 | -7.442% |
| 2025-10-10 | 11.63 | 11.73 | 11.56 | 11.56 | -1.703% | 41,255 | -6.401% |
| 2025-10-09 | 11.93 | 11.93 | 11.76 | 11.76 | -0.505% | 23,249 | -7.996% |
| 2025-10-08 | 11.87 | 11.89 | 11.80 | 11.82 | -0.505% | 38,625 | -8.460% |
| 2025-10-07 | 11.83 | 11.90 | 11.67 | 11.88 | +0.423% | 24,075 | -8.923% |
| 2025-10-06 | 11.80 | 11.90 | 11.80 | 11.83 | +0.254% | 37,437 | -8.538% |
| 2025-10-03 | 11.69 | 11.81 | 11.66 | 11.80 | +1.549% | 68,376 | -8.305% |
| 2025-10-02 | 11.74 | 11.78 | 11.58 | 11.62 | -2.435% | 69,518 | -6.885% |
| 2025-10-01 | 11.96 | 12.01 | 11.83 | 11.91 | -0.667% | 57,508 | -9.152% |
| 2025-09-30 | 12.10 | 12.10 | 11.88 | 11.99 | -1.236% | 49,290 | -9.758% |
| 2025-09-29 | 12.32 | 12.32 | 12.07 | 12.14 | -2.097% | 65,442 | -10.873% |
| 2025-09-26 | 12.33 | 12.47 | 12.33 | 12.40 | +0.977% | 76,080 | -12.742% |
| 2025-09-25 | 12.25 | 12.32 | 12.22 | 12.28 | +0.821% | 32,701 | -11.889% |
| 2025-09-24 | 12.12 | 12.30 | 12.12 | 12.18 | -0.082% | 16,161 | -11.166% |
| 2025-09-23 | 12.08 | 12.21 | 12.05 | 12.19 | +1.753% | 15,783 | -11.239% |
| 2025-09-22 | 12.06 | 12.06 | 11.93 | 11.98 | -0.672% | 255,049 | -9.683% |
| 2025-09-19 | 12.10 | 12.13 | 12.04 | 12.06 | -0.405% | 11,151 | -10.289% |
| 2025-09-18 | 12.13 | 12.21 | 12.09 | 12.11 | -0.656% | 21,060 | -10.652% |
| 2025-09-17 | 12.14 | 12.22 | 12.14 | 12.19 | +0.412% | 88,477 | -11.239% |
| 2025-09-16 | 12.01 | 12.20 | 12.01 | 12.14 | +0.998% | 41,386 | -10.873% |
| 2025-09-15 | 12.05 | 12.05 | 11.92 | 12.02 | +0.670% | 38,716 | -9.983% |
| 2025-09-12 | 11.99 | 12.01 | 11.94 | 11.94 | -0.042% | 19,858 | -9.380% |
| 2025-09-11 | 11.95 | 11.98 | 11.94 | 11.95 | -0.292% | 48,947 | -9.418% |
| 2025-09-10 | 11.90 | 11.98 | 11.88 | 11.98 | +1.439% | 49,542 | -9.683% |
| 2025-09-09 | 11.87 | 11.95 | 11.80 | 11.81 | +0.596% | 80,882 | -8.383% |
| 2025-09-08 | 11.75 | 11.76 | 11.64 | 11.74 | +0.428% | 60,109 | -7.836% |
| 2025-09-05 | 11.93 | 11.93 | 11.67 | 11.69 | -2.826% | 81,847 | -7.442% |
| 2025-09-04 | 11.96 | 12.06 | 11.92 | 12.03 | -1.956% | 29,572 | -10.058% |
| 2025-09-03 | 12.44 | 12.44 | 12.22 | 12.27 | -1.367% | 66,998 | -11.817% |
| 2025-09-02 | 12.36 | 12.49 | 12.36 | 12.44 | -0.080% | 44,889 | -13.023% |
| 2025-08-29 | 12.37 | 12.45 | 12.37 | 12.45 | +0.647% | 24,374 | -13.092% |
| 2025-08-28 | 12.36 | 12.37 | 12.25 | 12.37 | +0.897% | 90,719 | -12.530% |
| 2025-08-27 | 12.15 | 12.30 | 12.15 | 12.26 | +0.657% | 43,690 | -11.746% |
| 2025-08-26 | 12.17 | 12.21 | 12.12 | 12.18 | -0.327% | 35,448 | -11.166% |
| 2025-08-25 | 12.16 | 12.22 | 12.15 | 12.22 | +0.576% | 42,388 | -11.457% |
| 2025-08-22 | 12.00 | 12.17 | 12.00 | 12.15 | +1.250% | 33,535 | -10.947% |
| 2025-08-21 | 11.91 | 12.03 | 11.91 | 12.00 | +0.334% | 58,587 | -9.833% |
| 2025-08-20 | 11.90 | 12.02 | 11.90 | 11.96 | +0.420% | 47,043 | -9.532% |
| 2025-08-19 | 11.80 | 11.91 | 11.80 | 11.91 | +0.847% | 28,395 | -9.152% |
| 2025-08-18 | 11.75 | 11.85 | 11.75 | 11.81 | +0.170% | 284,010 | -8.383% |
| 2025-08-15 | 11.78 | 11.90 | 11.76 | 11.79 | -0.158% | 48,533 | -8.227% |
| 2025-08-14 | 11.80 | 11.81 | 11.72 | 11.81 | -0.011% | 29,751 | -8.373% |
| 2025-08-13 | 11.70 | 11.82 | 11.66 | 11.81 | +1.230% | 47,932 | -8.383% |
| 2025-08-12 | 11.66 | 11.76 | 11.64 | 11.67 | +0.167% | 44,911 | -7.256% |
| 2025-08-11 | 11.75 | 11.78 | 11.62 | 11.65 | -0.538% | 57,917 | -7.101% |
| 2025-08-08 | 11.67 | 11.77 | 11.64 | 11.71 | +0.861% | 52,614 | -7.600% |
| 2025-08-07 | 11.72 | 11.83 | 11.61 | 11.61 | -2.601% | 76,998 | -6.804% |
| 2025-08-06 | 12.08 | 12.14 | 11.89 | 11.92 | -0.667% | 111,739 | -9.228% |
| 2025-08-05 | 12.05 | 12.06 | 11.87 | 12.00 | -0.166% | 55,442 | -9.833% |
| 2025-08-04 | 12.25 | 12.25 | 11.99 | 12.02 | -1.878% | 81,151 | -9.983% |
| 2025-08-01 | 12.47 | 12.47 | 12.17 | 12.25 | -1.289% | 54,825 | -11.673% |
| 2025-07-31 | 12.48 | 12.48 | 12.30 | 12.41 | +0.242% | 42,167 | -12.812% |
| 2025-07-30 | 12.40 | 12.43 | 12.35 | 12.38 | -0.960% | 29,091 | -12.601% |
| 2025-07-29 | 12.40 | 12.50 | 12.38 | 12.50 | +0.969% | 23,048 | -13.440% |
| 2025-07-28 | 12.38 | 12.41 | 12.33 | 12.38 | +0.814% | 33,804 | -12.601% |
| 2025-07-25 | 12.32 | 12.33 | 12.19 | 12.28 | -0.244% | 25,612 | -11.889% |
| 2025-07-24 | 12.25 | 12.31 | 12.14 | 12.31 | +0.572% | 24,995 | -12.104% |
| 2025-07-23 | 12.07 | 12.24 | 12.07 | 12.24 | +1.418% | 22,491 | -11.601% |
| 2025-07-22 | 12.04 | 12.15 | 11.98 | 12.07 | +0.490% | 23,755 | -10.348% |
| 2025-07-21 | 12.00 | 12.10 | 11.96 | 12.01 | +0.083% | 386,687 | -9.908% |
| 2025-07-18 | 12.34 | 12.35 | 11.96 | 12.00 | -3.484% | 60,570 | -9.833% |
| 2025-07-17 | 12.43 | 12.48 | 12.38 | 12.43 | -0.447% | 37,106 | -12.975% |
| 2025-07-16 | 12.58 | 12.58 | 12.45 | 12.49 | -0.248% | 31,353 | -13.364% |
| 2025-07-15 | 12.60 | 12.63 | 12.50 | 12.52 | -0.937% | 39,987 | -13.578% |
| 2025-07-14 | 12.80 | 12.80 | 12.57 | 12.64 | -1.262% | 67,300 | -14.388% |
| 2025-07-11 | 12.70 | 12.80 | 12.70 | 12.80 | +0.392% | 49,840 | -15.469% |
| 2025-07-10 | 12.68 | 12.77 | 12.59 | 12.75 | -1.998% | 35,727 | -15.137% |
| 2025-07-09 | 12.92 | 13.04 | 12.92 | 13.01 | 0.000% | 98,916 | -16.833% |
| 2025-07-08 | 12.76 | 13.05 | 12.76 | 13.01 | +1.641% | 67,077 | -16.833% |
| 2025-07-07 | 12.90 | 12.90 | 12.71 | 12.80 | -0.698% | 39,538 | -15.469% |
| 2025-07-03 | 12.77 | 12.89 | 12.77 | 12.89 | +0.703% | 27,741 | -16.059% |
| 2025-07-02 | 12.69 | 12.80 | 12.58 | 12.80 | +1.426% | 22,421 | -15.469% |
| 2025-07-01 | 12.45 | 12.62 | 12.38 | 12.62 | +1.365% | 17,602 | -14.263% |
| 2025-06-30 | 12.58 | 12.58 | 12.42 | 12.45 | -0.797% | 52,440 | -13.092% |
| 2025-06-27 | 12.57 | 12.61 | 12.51 | 12.55 | -0.633% | 20,893 | -13.785% |
| 2025-06-26 | 12.51 | 12.68 | 12.50 | 12.63 | +0.959% | 24,939 | -14.331% |
| 2025-06-25 | 12.51 | 12.57 | 12.40 | 12.51 | +0.160% | 19,406 | -13.509% |
| 2025-06-24 | 12.70 | 12.75 | 12.41 | 12.49 | -2.726% | 47,703 | -13.371% |
| 2025-06-23 | 13.27 | 13.34 | 12.82 | 12.84 | -2.654% | 261,243 | -15.732% |
| 2025-06-20 | 13.03 | 13.19 | 13.01 | 13.19 | +1.306% | 44,989 | -17.968% |
| 2025-06-18 | 13.08 | 13.16 | 13.00 | 13.02 | -0.230% | 54,141 | -16.897% |
| 2025-06-17 | 12.98 | 13.16 | 12.98 | 13.05 | +0.772% | 62,151 | -17.088% |
| 2025-06-16 | 12.91 | 12.99 | 12.78 | 12.95 | +0.232% | 57,842 | -16.448% |
| 2025-06-13 | 12.90 | 12.96 | 12.75 | 12.92 | +2.296% | 145,795 | -16.254% |
| 2025-06-12 | 12.63 | 12.64 | 12.50 | 12.63 | -2.320% | 63,649 | -14.331% |
| 2025-06-11 | 12.89 | 12.93 | 12.70 | 12.93 | +1.412% | 67,326 | -16.319% |
| 2025-06-10 | 12.69 | 12.77 | 12.63 | 12.75 | +1.513% | 79,368 | -15.137% |
| 2025-06-09 | 12.51 | 12.63 | 12.46 | 12.56 | +0.400% | 67,827 | -13.854% |
| 2025-06-06 | 12.37 | 12.51 | 12.34 | 12.51 | +1.873% | 33,690 | -13.509% |
| 2025-06-05 | 12.43 | 12.43 | 12.25 | 12.28 | -0.406% | 37,841 | -11.889% |
| 2025-06-04 | 12.47 | 12.49 | 12.29 | 12.33 | -0.884% | 43,119 | -12.247% |
| 2025-06-03 | 12.37 | 12.47 | 12.29 | 12.44 | +0.974% | 31,113 | -13.023% |
| 2025-06-02 | 12.39 | 12.39 | 12.30 | 12.32 | +0.407% | 24,317 | -12.175% |
| 2025-05-30 | 12.27 | 12.28 | 12.15 | 12.27 | -0.090% | 30,092 | -11.817% |
| 2025-05-29 | 12.21 | 12.29 | 12.21 | 12.28 | +0.553% | 44,551 | -11.896% |
| 2025-05-28 | 12.38 | 12.45 | 12.21 | 12.21 | -1.346% | 40,440 | -11.409% |
| 2025-05-27 | 12.37 | 12.39 | 12.30 | 12.38 | +0.324% | 39,201 | -12.601% |
| 2025-05-23 | 12.29 | 12.36 | 12.21 | 12.34 | 0.000% | 48,207 | -12.318% |
| 2025-05-22 | 12.35 | 12.35 | 12.20 | 12.34 | -0.644% | 18,746 | -12.318% |
| 2025-05-21 | 12.63 | 12.63 | 12.41 | 12.42 | -1.193% | 55,779 | -12.882% |
| 2025-05-20 | 12.74 | 12.74 | 12.52 | 12.57 | -1.257% | 35,355 | -13.922% |
| 2025-05-19 | 12.85 | 12.85 | 12.64 | 12.73 | -1.471% | 279,215 | -15.004% |
| 2025-05-16 | 13.01 | 13.01 | 12.82 | 12.92 | -0.155% | 40,994 | -16.254% |
| 2025-05-15 | 12.88 | 12.94 | 12.62 | 12.94 | -2.192% | 58,158 | -16.383% |
| 2025-05-14 | 13.40 | 13.40 | 13.14 | 13.23 | -0.899% | 69,007 | -18.216% |
| 2025-05-13 | 13.29 | 13.36 | 13.27 | 13.35 | +0.376% | 14,676 | -18.951% |
| 2025-05-12 | 13.35 | 13.37 | 13.21 | 13.30 | +1.295% | 63,924 | -18.647% |
| 2025-05-09 | 13.12 | 13.16 | 13.05 | 13.13 | +0.690% | 25,220 | -17.593% |
| 2025-05-08 | 12.93 | 13.13 | 12.93 | 13.04 | +1.400% | 51,796 | -17.025% |
| 2025-05-07 | 12.91 | 12.91 | 12.80 | 12.86 | +0.156% | 9,090 | -15.863% |
| 2025-05-06 | 12.69 | 12.97 | 12.69 | 12.84 | +1.502% | 56,236 | -15.732% |
| 2025-05-05 | 12.95 | 12.95 | 12.64 | 12.65 | -2.392% | 25,871 | -14.466% |
| 2025-05-02 | 13.12 | 13.20 | 12.77 | 12.96 | +0.310% | 36,612 | -16.512% |
| 2025-05-01 | 12.74 | 13.02 | 12.74 | 12.92 | +0.506% | 39,613 | -16.254% |
| 2025-04-30 | 12.98 | 13.01 | 12.68 | 12.86 | -2.094% | 30,680 | -15.830% |
| 2025-04-29 | 13.08 | 13.19 | 13.05 | 13.13 | -0.248% | 24,726 | -17.593% |
| 2025-04-28 | 13.21 | 13.21 | 13.05 | 13.16 | +0.108% | 24,099 | -17.798% |
| 2025-04-25 | 13.09 | 13.15 | 13.06 | 13.15 | +0.524% | 20,062 | -17.709% |
| 2025-04-24 | 13.05 | 13.12 | 12.95 | 13.08 | +1.160% | 24,437 | -17.278% |
| 2025-04-23 | 13.02 | 13.08 | 12.86 | 12.93 | -0.615% | 23,513 | -16.319% |
| 2025-04-22 | 12.88 | 13.07 | 12.80 | 13.01 | +2.522% | 16,694 | -16.833% |
| 2025-04-21 | 12.79 | 12.79 | 12.57 | 12.69 | -1.322% | 92,996 | -14.736% |
| 2025-04-17 | 12.84 | 13.00 | 12.80 | 12.86 | -1.982% | 30,011 | -15.863% |
| 2025-04-16 | 13.04 | 13.18 | 13.04 | 13.12 | +0.614% | 38,722 | -17.530% |
| 2025-04-15 | 13.07 | 13.16 | 13.04 | 13.04 | 0.000% | 28,090 | -17.024% |