XRPZ
Franklin XRP ETF
stockNYSEETF
Market OpenOct 5, 2026 10:51:53 AM EDT
16.30USD+2.003%(+0.32)345,069
16.30Bid16.31Ask0.01SpreadPre-marketOct 5, 2026 9:21:30 AM EDT
16.46USD+3.028%(+0.48)
XRPZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.42 | 16.51 | 16.28 | 16.30 | +2.003% | 345,069 | 0.000% |
| 2026-10-02 | 16.72 | 16.84 | 15.70 | 15.98 | -1.843% | 1,830,903 | +2.003% |
| 2026-10-01 | 16.06 | 16.39 | 16.01 | 16.28 | +0.618% | 307,519 | +0.123% |
| 2026-09-30 | 16.67 | 16.75 | 16.13 | 16.18 | -0.247% | 614,080 | +0.742% |
| 2026-09-29 | 16.75 | 16.91 | 16.02 | 16.22 | +0.620% | 452,812 | +0.493% |
| 2026-09-28 | 16.51 | 16.61 | 16.01 | 16.12 | -5.676% | 410,406 | +1.117% |
| 2026-09-25 | 17.26 | 17.43 | 16.87 | 17.09 | +2.890% | 729,034 | -4.623% |
| 2026-09-24 | 16.25 | 16.76 | 16.16 | 16.61 | +2.341% | 799,474 | -1.866% |
| 2026-09-23 | 17.07 | 17.19 | 16.12 | 16.23 | -5.804% | 1,167,581 | +0.431% |
| 2026-09-22 | 16.79 | 17.46 | 16.66 | 17.23 | +5.318% | 1,108,158 | -5.398% |
| 2026-09-21 | 16.15 | 16.43 | 15.99 | 16.36 | +6.580% | 806,298 | -0.367% |
| 2026-09-18 | 14.41 | 15.35 | 14.40 | 15.35 | +9.097% | 690,655 | +6.189% |
| 2026-09-17 | 14.13 | 14.30 | 13.99 | 14.07 | -0.354% | 424,460 | +15.849% |
| 2026-09-16 | 13.90 | 14.14 | 13.56 | 14.12 | +0.498% | 659,003 | +15.439% |
| 2026-09-15 | 15.60 | 15.60 | 13.97 | 14.05 | -11.580% | 2,078,785 | +16.014% |
| 2026-09-14 | 15.11 | 16.08 | 15.11 | 15.89 | +7.510% | 1,114,152 | +2.580% |
| 2026-09-11 | 14.74 | 15.53 | 14.63 | 14.78 | +0.681% | 418,652 | +10.284% |
| 2026-09-10 | 14.70 | 14.85 | 14.58 | 14.68 | -3.611% | 511,356 | +11.035% |
| 2026-09-09 | 15.59 | 15.60 | 15.20 | 15.23 | -1.551% | 360,818 | +7.026% |
| 2026-09-08 | 15.19 | 15.74 | 15.03 | 15.47 | +1.776% | 649,417 | +5.365% |
| 2026-09-04 | 15.29 | 15.43 | 15.03 | 15.20 | -4.941% | 563,175 | +7.237% |
| 2026-09-03 | 15.09 | 16.02 | 15.07 | 15.99 | +9.521% | 1,219,608 | +1.939% |
| 2026-09-02 | 14.40 | 14.65 | 14.39 | 14.60 | -0.815% | 391,073 | +11.644% |
| 2026-09-01 | 14.87 | 15.02 | 14.54 | 14.72 | -2.387% | 513,183 | +10.734% |
| 2026-08-31 | 14.86 | 15.17 | 14.77 | 15.08 | +0.600% | 614,489 | +8.090% |
| 2026-08-28 | 15.40 | 15.65 | 14.82 | 14.99 | -5.426% | 678,522 | +8.739% |
| 2026-08-27 | 15.54 | 16.02 | 15.43 | 15.85 | +5.737% | 1,076,099 | +2.839% |
| 2026-08-26 | 15.01 | 15.24 | 14.76 | 14.99 | -6.371% | 1,030,026 | +8.739% |
| 2026-08-25 | 15.77 | 16.12 | 15.70 | 16.01 | -0.744% | 732,872 | +1.811% |
| 2026-08-24 | 16.44 | 16.62 | 15.91 | 16.13 | +8.182% | 865,039 | +1.054% |
| 2026-08-21 | 15.09 | 15.44 | 14.81 | 14.91 | +11.269% | 1,042,710 | +9.323% |
| 2026-08-20 | 13.09 | 14.59 | 12.93 | 13.40 | +15.517% | 1,701,816 | +21.642% |
| 2026-08-19 | 11.12 | 11.66 | 11.02 | 11.60 | +6.618% | 461,499 | +40.517% |
| 2026-08-18 | 10.80 | 10.92 | 10.80 | 10.88 | +0.046% | 150,443 | +49.816% |
| 2026-08-17 | 10.84 | 10.95 | 10.82 | 10.88 | +0.230% | 226,321 | +49.885% |
| 2026-08-14 | 10.90 | 10.95 | 10.84 | 10.85 | -1.004% | 205,231 | +50.230% |
| 2026-08-13 | 10.93 | 10.97 | 10.84 | 10.96 | +0.229% | 181,272 | +48.723% |
| 2026-08-12 | 11.03 | 11.04 | 10.93 | 10.94 | -0.681% | 235,836 | +49.063% |
| 2026-08-11 | 10.94 | 11.04 | 10.77 | 11.01 | -0.632% | 344,612 | +48.047% |
| 2026-08-10 | 11.17 | 11.21 | 11.03 | 11.08 | -0.180% | 253,190 | +47.112% |
| 2026-08-07 | 11.29 | 11.29 | 11.00 | 11.10 | -1.158% | 316,484 | +46.847% |
| 2026-08-06 | 11.34 | 11.43 | 11.21 | 11.23 | -3.273% | 233,656 | +45.147% |
| 2026-08-05 | 11.53 | 11.63 | 11.44 | 11.61 | -1.107% | 424,190 | +40.396% |
| 2026-08-04 | 11.68 | 11.75 | 11.63 | 11.74 | +0.171% | 98,856 | +38.842% |
| 2026-08-03 | 11.59 | 11.79 | 11.57 | 11.72 | +1.648% | 186,171 | +39.078% |
| 2026-07-31 | 11.67 | 11.67 | 11.49 | 11.53 | -2.618% | 163,999 | +41.370% |
| 2026-07-30 | 11.73 | 11.88 | 11.71 | 11.84 | +1.893% | 194,686 | +37.669% |
| 2026-07-29 | 11.67 | 11.84 | 11.58 | 11.62 | +1.043% | 272,545 | +40.275% |
| 2026-07-28 | 11.43 | 11.59 | 11.35 | 11.50 | -2.995% | 199,667 | +41.739% |
| 2026-07-27 | 11.98 | 12.09 | 11.79 | 11.86 | +0.211% | 210,371 | +37.495% |
| 2026-07-24 | 11.92 | 11.92 | 11.79 | 11.83 | -1.334% | 209,395 | +37.785% |
| 2026-07-23 | 12.10 | 12.12 | 11.97 | 11.99 | -2.915% | 207,764 | +35.947% |
| 2026-07-22 | 12.35 | 12.57 | 12.34 | 12.35 | -1.672% | 165,671 | +31.984% |
| 2026-07-21 | 12.39 | 12.65 | 12.37 | 12.56 | +3.460% | 320,562 | +29.777% |
| 2026-07-20 | 11.92 | 12.16 | 11.80 | 12.14 | +2.361% | 231,759 | +34.267% |
| 2026-07-17 | 11.67 | 11.89 | 11.61 | 11.86 | -0.503% | 160,362 | +37.437% |
| 2026-07-16 | 12.05 | 12.14 | 11.82 | 11.92 | -1.079% | 208,669 | +36.745% |
| 2026-07-15 | 12.20 | 12.27 | 12.04 | 12.05 | -0.331% | 323,207 | +35.270% |
| 2026-07-14 | 11.99 | 12.18 | 11.89 | 12.09 | +4.314% | 297,340 | +34.822% |
| 2026-07-13 | 11.63 | 11.72 | 11.48 | 11.59 | -3.336% | 275,903 | +40.638% |
| 2026-07-10 | 12.04 | 12.07 | 11.91 | 11.99 | +0.672% | 248,951 | +35.947% |
| 2026-07-09 | 11.91 | 11.95 | 11.80 | 11.91 | +0.676% | 198,776 | +36.860% |
| 2026-07-08 | 11.72 | 11.89 | 11.62 | 11.83 | -2.834% | 197,474 | +37.785% |
| 2026-07-07 | 12.19 | 12.31 | 12.05 | 12.18 | -2.522% | 158,091 | +33.881% |
| 2026-07-06 | 12.07 | 12.57 | 12.05 | 12.49 | +6.027% | 197,198 | +30.504% |
| 2026-07-02 | 11.93 | 12.07 | 11.76 | 11.78 | +2.346% | 223,122 | +38.370% |
| 2026-07-01 | 11.32 | 11.56 | 11.28 | 11.51 | +1.410% | 295,631 | +41.616% |
| 2026-06-30 | 11.21 | 11.58 | 11.16 | 11.35 | -2.659% | 197,158 | +43.612% |
| 2026-06-29 | 11.45 | 11.68 | 11.29 | 11.66 | +2.460% | 326,355 | +39.794% |
| 2026-06-26 | 11.06 | 11.42 | 11.04 | 11.38 | +1.426% | 370,254 | +43.234% |
| 2026-06-25 | 11.66 | 11.66 | 11.00 | 11.22 | -2.094% | 332,732 | +45.276% |
| 2026-06-24 | 11.73 | 11.79 | 11.37 | 11.46 | -4.100% | 394,549 | +42.234% |
| 2026-06-23 | 11.94 | 12.02 | 11.85 | 11.95 | -3.082% | 231,860 | +36.402% |
| 2026-06-22 | 12.52 | 12.63 | 12.28 | 12.33 | -0.565% | 187,634 | +32.198% |
| 2026-06-18 | 12.72 | 12.72 | 12.31 | 12.40 | -3.125% | 146,072 | +31.452% |
| 2026-06-17 | 13.03 | 13.29 | 12.79 | 12.80 | -3.396% | 140,703 | +27.344% |
| 2026-06-16 | 13.38 | 13.41 | 13.10 | 13.25 | -4.470% | 208,692 | +23.019% |
| 2026-06-15 | 13.51 | 14.04 | 13.40 | 13.87 | +12.856% | 440,007 | +17.520% |
| 2026-06-12 | 12.33 | 12.57 | 12.25 | 12.29 | -0.967% | 199,864 | +32.628% |
| 2026-06-11 | 12.07 | 12.48 | 11.99 | 12.41 | +4.286% | 178,975 | +31.346% |
| 2026-06-10 | 12.15 | 12.36 | 11.90 | 11.90 | -3.955% | 216,147 | +36.975% |
| 2026-06-09 | 12.58 | 12.64 | 12.15 | 12.39 | -3.279% | 204,024 | +31.558% |
| 2026-06-08 | 12.62 | 12.88 | 12.56 | 12.81 | +7.197% | 432,734 | +27.244% |
| 2026-06-05 | 12.30 | 12.34 | 11.62 | 11.95 | -6.348% | 638,698 | +36.402% |
| 2026-06-04 | 12.67 | 12.85 | 12.60 | 12.76 | -2.372% | 468,549 | +27.743% |
| 2026-06-03 | 13.32 | 13.39 | 13.07 | 13.07 | -1.433% | 245,873 | +24.713% |
| 2026-06-02 | 13.74 | 13.75 | 13.10 | 13.26 | -6.091% | 350,795 | +22.926% |
| 2026-06-01 | 14.08 | 14.16 | 13.89 | 14.12 | -1.534% | 229,433 | +15.439% |
| 2026-05-29 | 14.15 | 14.47 | 14.06 | 14.34 | +0.420% | 243,825 | +13.668% |
| 2026-05-28 | 14.08 | 14.51 | 13.96 | 14.28 | -1.108% | 176,165 | +14.146% |
| 2026-05-27 | 14.38 | 14.56 | 14.30 | 14.44 | -0.069% | 162,117 | +12.881% |
| 2026-05-26 | 14.68 | 14.83 | 14.41 | 14.45 | -0.619% | 160,474 | +12.803% |
| 2026-05-22 | 14.83 | 14.84 | 14.50 | 14.54 | -3.002% | 364,688 | +12.105% |
| 2026-05-21 | 14.84 | 15.05 | 14.68 | 14.99 | +0.672% | 349,777 | +8.739% |
| 2026-05-20 | 14.86 | 14.99 | 14.76 | 14.89 | +1.155% | 229,399 | +9.469% |
| 2026-05-19 | 14.89 | 15.01 | 14.72 | 14.72 | -2.322% | 143,317 | +10.734% |
| 2026-05-18 | 15.08 | 15.11 | 14.82 | 15.07 | -3.273% | 384,015 | +8.162% |
| 2026-05-15 | 15.82 | 15.82 | 15.52 | 15.58 | -5.633% | 327,735 | +4.621% |
| 2026-05-14 | 15.76 | 16.84 | 15.64 | 16.51 | +6.999% | 469,890 | -1.272% |
| 2026-05-13 | 15.61 | 15.61 | 15.33 | 15.43 | -1.406% | 329,225 | +5.638% |
| 2026-05-12 | 15.75 | 15.76 | 15.44 | 15.65 | -2.735% | 212,539 | +4.153% |
| 2026-05-11 | 15.89 | 16.18 | 15.79 | 16.09 | +4.277% | 511,282 | +1.305% |
| 2026-05-08 | 15.06 | 15.50 | 15.05 | 15.43 | +2.389% | 254,986 | +5.638% |
| 2026-05-07 | 15.34 | 15.34 | 15.05 | 15.07 | -3.024% | 141,034 | +8.162% |
| 2026-05-06 | 15.49 | 15.60 | 15.38 | 15.54 | +1.172% | 271,797 | +4.891% |
| 2026-05-05 | 15.37 | 15.39 | 15.27 | 15.36 | +1.119% | 395,260 | +6.120% |
| 2026-05-04 | 15.18 | 15.37 | 15.10 | 15.19 | +0.264% | 135,767 | +7.307% |
| 2026-05-01 | 15.09 | 15.21 | 15.09 | 15.15 | +1.746% | 178,318 | +7.591% |
| 2026-04-30 | 14.84 | 14.94 | 14.81 | 14.89 | +1.431% | 261,717 | +9.469% |
| 2026-04-29 | 14.94 | 14.96 | 14.62 | 14.68 | -2.329% | 156,363 | +11.035% |
| 2026-04-28 | 14.99 | 15.07 | 14.87 | 15.03 | -0.595% | 144,979 | +8.450% |
| 2026-04-27 | 15.30 | 15.33 | 15.05 | 15.12 | -3.448% | 143,162 | +7.804% |
| 2026-04-24 | 15.65 | 15.74 | 15.54 | 15.66 | +0.837% | 106,927 | +4.087% |
| 2026-04-23 | 15.39 | 15.66 | 15.38 | 15.53 | -0.830% | 106,758 | +4.958% |
| 2026-04-22 | 15.80 | 15.89 | 15.63 | 15.66 | +1.754% | 177,448 | +4.087% |
| 2026-04-21 | 15.59 | 15.70 | 15.36 | 15.39 | -1.029% | 159,201 | +5.913% |
| 2026-04-20 | 15.49 | 15.62 | 15.34 | 15.55 | -3.953% | 226,119 | +4.823% |
| 2026-04-17 | 16.01 | 16.41 | 15.95 | 16.19 | +1.568% | 318,452 | +0.679% |
| 2026-04-16 | 15.53 | 15.96 | 15.16 | 15.94 | +4.799% | 259,499 | +2.258% |
| 2026-04-15 | 14.87 | 15.31 | 14.81 | 15.21 | +2.701% | 631,832 | +7.166% |
| 2026-04-14 | 14.94 | 15.18 | 14.71 | 14.81 | +0.475% | 364,152 | +10.061% |
| 2026-04-13 | 14.48 | 14.76 | 14.44 | 14.74 | -0.473% | 575,702 | +10.583% |
| 2026-04-10 | 14.62 | 14.81 | 14.55 | 14.81 | +0.475% | 84,400 | +10.061% |
| 2026-04-09 | 14.48 | 14.79 | 14.37 | 14.74 | +0.272% | 110,549 | +10.583% |
| 2026-04-08 | 15.05 | 15.06 | 14.61 | 14.70 | +2.869% | 158,679 | +10.884% |
| 2026-04-07 | 14.21 | 14.29 | 14.06 | 14.29 | -1.854% | 164,959 | +14.066% |
| 2026-04-06 | 14.62 | 14.70 | 14.50 | 14.56 | +2.582% | 122,801 | +11.951% |
| 2026-04-02 | 13.99 | 14.22 | 13.90 | 14.19 | -3.248% | 142,358 | +14.841% |
| 2026-04-01 | 14.72 | 14.86 | 14.61 | 14.67 | +0.548% | 117,597 | +11.111% |
| 2026-03-31 | 14.34 | 14.61 | 14.25 | 14.59 | +1.743% | 138,065 | +11.720% |
| 2026-03-30 | 14.70 | 14.71 | 14.31 | 14.34 | -0.278% | 155,786 | +13.668% |
| 2026-03-27 | 14.53 | 14.60 | 14.31 | 14.38 | -1.507% | 180,768 | +13.352% |
| 2026-03-26 | 14.94 | 15.01 | 14.52 | 14.60 | -4.762% | 157,538 | +11.644% |
| 2026-03-25 | 15.46 | 15.53 | 15.22 | 15.33 | +1.860% | 109,333 | +6.327% |
| 2026-03-24 | 15.37 | 15.39 | 15.05 | 15.05 | -3.340% | 110,970 | +8.306% |
| 2026-03-23 | 15.48 | 15.90 | 15.43 | 15.57 | -0.064% | 162,030 | +4.689% |
| 2026-03-20 | 15.72 | 15.72 | 15.49 | 15.58 | -0.827% | 122,889 | +4.621% |
| 2026-03-19 | 15.66 | 15.81 | 15.45 | 15.71 | -0.317% | 164,781 | +3.756% |
| 2026-03-18 | 15.93 | 16.01 | 15.61 | 15.76 | -5.345% | 277,946 | +3.426% |
| 2026-03-17 | 16.38 | 16.75 | 16.24 | 16.65 | +0.060% | 175,675 | -2.102% |
| 2026-03-16 | 16.07 | 16.76 | 16.00 | 16.64 | +9.402% | 277,615 | -2.043% |
| 2026-03-13 | 15.64 | 15.77 | 15.12 | 15.21 | +1.468% | 201,627 | +7.166% |
| 2026-03-12 | 15.04 | 15.11 | 14.85 | 14.99 | -0.794% | 108,012 | +8.739% |
| 2026-03-11 | 15.16 | 15.32 | 14.95 | 15.11 | +0.465% | 105,233 | +7.876% |
| 2026-03-10 | 15.22 | 15.64 | 15.00 | 15.04 | +0.940% | 98,361 | +8.378% |
| 2026-03-09 | 14.83 | 15.01 | 14.73 | 14.90 | +1.223% | 93,070 | +9.396% |
| 2026-03-06 | 14.85 | 14.85 | 14.59 | 14.72 | -4.104% | 735,105 | +10.734% |
| 2026-03-05 | 15.51 | 15.62 | 15.15 | 15.35 | -3.155% | 790,184 | +6.189% |
| 2026-03-04 | 15.32 | 15.99 | 15.28 | 15.85 | +7.823% | 735,945 | +2.839% |
| 2026-03-03 | 14.71 | 15.05 | 14.53 | 14.70 | -2.906% | 690,758 | +10.884% |
| 2026-03-02 | 14.55 | 15.47 | 14.55 | 15.14 | +3.063% | 381,548 | +7.662% |
| 2026-02-27 | 14.88 | 14.92 | 14.55 | 14.69 | -3.100% | 281,645 | +10.960% |
| 2026-02-26 | 15.67 | 15.67 | 15.02 | 15.16 | -4.834% | 259,855 | +7.520% |
| 2026-02-25 | 15.44 | 16.07 | 15.37 | 15.93 | +8.000% | 352,124 | +2.323% |
| 2026-02-24 | 14.39 | 14.84 | 14.28 | 14.75 | +0.136% | 169,949 | +10.508% |
| 2026-02-23 | 15.06 | 15.12 | 14.67 | 14.73 | -4.598% | 186,260 | +10.659% |
| 2026-02-20 | 15.17 | 15.61 | 15.17 | 15.44 | +0.652% | 100,101 | +5.570% |
| 2026-02-19 | 15.20 | 15.41 | 15.02 | 15.34 | -0.712% | 120,617 | +6.258% |
| 2026-02-18 | 15.86 | 16.09 | 15.42 | 15.45 | -4.216% | 141,301 | +5.502% |
| 2026-02-17 | 15.80 | 16.20 | 15.49 | 16.13 | +5.219% | 333,831 | +1.054% |
| 2026-02-13 | 14.96 | 15.51 | 14.90 | 15.33 | +4.357% | 268,242 | +6.327% |
| 2026-02-12 | 15.15 | 15.18 | 14.63 | 14.69 | -2.001% | 126,923 | +10.960% |
| 2026-02-11 | 15.12 | 15.12 | 14.62 | 14.99 | -1.252% | 137,791 | +8.739% |
| 2026-02-10 | 15.36 | 15.50 | 15.13 | 15.18 | -4.046% | 141,680 | +7.378% |
| 2026-02-09 | 15.29 | 15.87 | 15.24 | 15.82 | +0.700% | 204,747 | +3.034% |
| 2026-02-06 | 15.33 | 16.78 | 15.33 | 15.71 | +21.313% | 515,175 | +3.756% |
| 2026-02-05 | 14.79 | 15.03 | 12.38 | 12.95 | -22.222% | 979,444 | +25.869% |
| 2026-02-04 | 17.03 | 17.06 | 16.33 | 16.65 | -5.236% | 407,472 | -2.102% |
| 2026-02-03 | 17.56 | 17.70 | 16.59 | 17.57 | +0.114% | 471,617 | -7.228% |
| 2026-02-02 | 17.74 | 18.00 | 17.53 | 17.55 | -7.143% | 416,122 | -7.123% |
| 2026-01-30 | 19.10 | 19.35 | 18.60 | 18.90 | -3.424% | 251,488 | -13.757% |
| 2026-01-29 | 20.12 | 20.24 | 19.31 | 19.57 | -6.094% | 627,262 | -16.709% |
| 2026-01-28 | 20.91 | 20.98 | 20.64 | 20.84 | -0.192% | 174,185 | -21.785% |
| 2026-01-27 | 20.52 | 20.94 | 20.39 | 20.88 | +1.507% | 124,270 | -21.935% |
| 2026-01-26 | 20.68 | 21.08 | 20.56 | 20.57 | -1.296% | 123,293 | -20.758% |
| 2026-01-23 | 20.74 | 21.34 | 20.50 | 20.84 | -0.335% | 162,603 | -21.785% |
| 2026-01-22 | 20.92 | 21.08 | 20.68 | 20.91 | -2.517% | 128,398 | -22.047% |
| 2026-01-21 | 20.92 | 21.54 | 20.33 | 21.45 | +3.824% | 276,088 | -24.009% |
| 2026-01-20 | 20.90 | 21.05 | 20.58 | 20.66 | -8.625% | 430,668 | -21.104% |
| 2026-01-16 | 22.49 | 22.62 | 22.05 | 22.61 | -0.309% | 130,008 | -27.908% |
| 2026-01-15 | 23.08 | 23.09 | 22.36 | 22.68 | -3.077% | 172,142 | -28.131% |
| 2026-01-14 | 23.27 | 23.70 | 23.12 | 23.40 | +0.906% | 413,782 | -30.342% |
| 2026-01-13 | 22.64 | 23.34 | 22.46 | 23.19 | +3.342% | 301,214 | -29.711% |
| 2026-01-12 | 22.39 | 22.90 | 22.30 | 22.44 | -1.102% | 491,316 | -27.362% |
| 2026-01-09 | 22.79 | 23.47 | 22.58 | 22.69 | -1.860% | 193,876 | -28.162% |
| 2026-01-08 | 22.55 | 23.52 | 22.44 | 23.12 | -1.951% | 161,644 | -29.498% |
| 2026-01-07 | 23.97 | 24.25 | 23.58 | 23.58 | -3.990% | 439,739 | -30.874% |
| 2026-01-06 | 26.02 | 26.09 | 23.97 | 24.56 | -2.346% | 427,572 | -33.632% |
| 2026-01-05 | 23.13 | 25.57 | 23.02 | 25.15 | +16.868% | 1,176,360 | -35.189% |
| 2026-01-02 | 20.68 | 21.75 | 20.59 | 21.52 | +8.086% | 410,866 | -24.257% |
| 2025-12-31 | 20.38 | 20.38 | 19.70 | 19.91 | -2.066% | 469,549 | -18.132% |
| 2025-12-30 | 20.25 | 20.50 | 20.21 | 20.33 | +1.144% | 593,808 | -19.823% |
| 2025-12-29 | 20.31 | 20.42 | 20.07 | 20.10 | -0.248% | 148,831 | -18.905% |
| 2025-12-26 | 20.34 | 20.37 | 19.88 | 20.15 | +0.349% | 185,155 | -19.107% |
| 2025-12-24 | 20.30 | 20.36 | 20.08 | 20.08 | -1.953% | 172,248 | -18.825% |
| 2025-12-23 | 20.43 | 20.61 | 20.28 | 20.48 | -0.775% | 189,630 | -20.410% |
| 2025-12-22 | 21.07 | 21.14 | 20.57 | 20.64 | -0.578% | 232,920 | -21.027% |
| 2025-12-19 | 20.37 | 20.86 | 20.25 | 20.76 | +5.918% | 591,778 | -21.484% |
| 2025-12-18 | 20.77 | 21.06 | 19.60 | 19.60 | -4.016% | 732,943 | -16.837% |
| 2025-12-17 | 20.97 | 21.59 | 20.11 | 20.42 | -2.437% | 543,855 | -20.176% |
| 2025-12-16 | 20.88 | 21.15 | 20.76 | 20.93 | +2.347% | 271,452 | -22.121% |
| 2025-12-15 | 21.49 | 21.53 | 20.33 | 20.45 | -6.279% | 294,516 | -20.293% |
| 2025-12-12 | 22.16 | 22.24 | 21.45 | 21.82 | -0.998% | 394,312 | -25.298% |
| 2025-12-11 | 21.84 | 22.08 | 21.59 | 22.04 | -1.827% | 414,155 | -26.044% |
| 2025-12-10 | 22.44 | 22.97 | 22.20 | 22.45 | -2.220% | 305,308 | -27.395% |
| 2025-12-09 | 22.37 | 23.66 | 22.30 | 22.96 | +1.012% | 411,622 | -29.007% |
| 2025-12-08 | 22.79 | 22.92 | 22.44 | 22.73 | +3.177% | 303,229 | -28.289% |
| 2025-12-05 | 22.49 | 22.84 | 21.93 | 22.03 | -3.967% | 222,602 | -26.010% |
| 2025-12-04 | 23.30 | 23.48 | 22.53 | 22.94 | -3.755% | 244,925 | -28.945% |
| 2025-12-03 | 23.60 | 23.95 | 23.45 | 23.84 | +1.296% | 503,608 | -31.613% |
| 2025-12-02 | 22.45 | 23.73 | 22.36 | 23.53 | +7.492% | 569,562 | -30.727% |
| 2025-12-01 | 22.12 | 22.30 | 21.61 | 21.89 | -7.559% | 422,810 | -25.537% |
| 2025-11-28 | 24.28 | 24.74 | 23.61 | 23.68 | -2.149% | 290,477 | -31.166% |
| 2025-11-26 | 23.61 | 24.52 | 23.39 | 24.20 | +1.171% | 481,610 | -32.645% |
| 2025-11-25 | 24.13 | 24.20 | 23.38 | 23.92 | -2.784% | 511,965 | -31.856% |
| 2025-11-24 | 22.60 | 24.89 | 22.43 | 24.61 | 0.000% | 1,001,072 | -33.753% |