XYZY
YieldMax XYZ Option Income Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 11:14:35 AM EDT
22.98USD+0.657%(+0.15)6,693
22.96Bid23.10Ask0.14SpreadXYZY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.73 | 23.03 | 22.73 | 22.98 | +1.449% | 6,693 | 0.000% | |
| 2026-10-02 | 22.80 | 23.04 | 22.65 | 22.65 | +0.732% | 18,004 | +1.449% | |
| 2026-10-01 | 22.46 | 22.55 | 22.08 | 22.49 | -0.556% | 17,581 | +2.191% | |
| 2026-09-30 | 22.61 | 22.86 | 22.50 | 22.61 | -0.336% | 14,568 | +1.623% | |
| 2026-09-29 | 22.35 | 22.69 | 22.35 | 22.69 | +0.942% | 4,615 | +1.281% | |
| 2026-09-28 | 22.92 | 22.92 | 22.48 | 22.48 | -3.052% | 11,348 | +2.235% | |
| 2026-09-25 | 23.23 | 23.48 | 23.00 | 23.19 | -0.200% | 16,456 | -0.885% | |
| 2026-09-24 | 22.79 | 23.23 | 22.79 | 23.23 | +1.781% | 6,723 | -1.083% | |
| 2026-09-23 | 23.35 | 23.35 | 22.71 | 22.82 | -2.895% | 16,141 | +0.679% | |
| 2026-09-22 | 23.60 | 23.75 | 23.40 | 23.51 | -0.244% | 6,350 | -2.236% | |
| 2026-09-21 | 23.24 | 23.57 | 23.21 | 23.56 | +1.694% | 6,656 | -2.475% | |
| 2026-09-18 | 23.33 | 23.33 | 23.04 | 23.17 | -0.693% | 13,343 | -0.823% | |
| 2026-09-17 | 23.54 | 23.55 | 23.23 | 23.33 | -0.496% | 7,481 | -1.510% | |
| 2026-09-16 | 23.75 | 23.86 | 23.25 | 23.45 | -1.813% | 13,111 | -1.999% | |
| 2026-09-15 | 24.15 | 24.25 | 23.81 | 23.88 | -1.315% | 13,961 | -3.776% | |
| 2026-09-14 | 23.98 | 24.32 | 23.98 | 24.20 | +0.749% | 10,825 | -5.041% | |
| 2026-09-11 | 24.10 | 24.31 | 24.02 | 24.02 | +0.049% | 6,180 | -4.330% | |
| 2026-09-10 | 24.02 | 24.37 | 23.72 | 24.01 | -1.514% | 19,940 | -4.283% | |
| 2026-09-09 | 24.13 | 24.52 | 23.88 | 24.38 | -0.420% | 6,425 | -5.732% | |
| 2026-09-08 | 24.98 | 25.12 | 24.48 | 24.48 | -2.891% | 10,530 | -6.127% | |
| 2026-09-04 | 25.02 | 25.30 | 24.91 | 25.21 | -0.521% | 6,065 | -8.841% | |
| 2026-09-03 | 25.11 | 25.46 | 25.07 | 25.34 | -0.020% | 8,304 | -9.316% | |
| 2026-09-02 | 23.75 | 25.44 | 23.75 | 25.35 | +5.596% | 15,730 | -9.334% | |
| 2026-09-01 | 24.98 | 24.98 | 24.00 | 24.00 | -4.694% | 22,987 | -4.261% | |
| 2026-08-31 | 25.55 | 25.55 | 25.00 | 25.18 | -1.794% | 10,915 | -8.755% | |
| 2026-08-28 | 25.95 | 25.95 | 25.52 | 25.65 | -1.594% | 9,836 | -10.393% | |
| 2026-08-27 | 26.20 | 26.38 | 26.03 | 26.06 | +0.737% | 7,574 | -11.821% | |
| 2026-08-26 | 25.84 | 26.11 | 25.66 | 25.87 | +0.199% | 6,794 | -11.171% | |
| 2026-08-25 | 25.64 | 25.84 | 25.64 | 25.82 | +0.977% | 6,272 | -10.995% | |
| 2026-08-24 | 25.49 | 26.00 | 25.49 | 25.57 | +0.717% | 15,850 | -10.126% | |
| 2026-08-21 | 25.53 | 25.60 | 25.39 | 25.39 | +0.438% | 12,832 | -9.481% | |
| 2026-08-20 | 25.50 | 25.63 | 25.11 | 25.28 | -1.292% | 12,584 | -9.084% | |
| 2026-08-19 | 25.35 | 25.79 | 25.35 | 25.61 | +0.821% | 6,425 | -10.259% | |
| 2026-08-18 | 25.69 | 25.69 | 25.40 | 25.40 | -0.468% | 3,205 | -9.523% | |
| 2026-08-17 | 25.78 | 25.94 | 25.48 | 25.52 | -2.022% | 5,863 | -9.946% | |
| 2026-08-14 | 25.96 | 26.20 | 25.96 | 26.04 | -0.552% | 7,367 | -11.766% | |
| 2026-08-13 | 25.36 | 26.19 | 25.36 | 26.19 | +3.669% | 9,097 | -12.253% | |
| 2026-08-12 | 25.26 | 25.45 | 24.97 | 25.26 | -0.464% | 11,851 | -9.034% | |
| 2026-08-11 | 25.59 | 25.59 | 25.31 | 25.38 | -0.075% | 19,057 | -9.456% | |
| 2026-08-10 | 25.44 | 25.58 | 25.35 | 25.40 | +0.456% | 8,042 | -9.524% | |
| 2026-08-07 | 25.63 | 25.63 | 25.15 | 25.28 | -0.327% | 6,181 | -9.111% | |
| 2026-08-06 | 26.00 | 26.00 | 25.16 | 25.37 | -4.976% | 28,253 | -9.408% | |
| 2026-08-05 | 26.80 | 27.05 | 26.53 | 26.69 | -0.132% | 12,288 | -13.915% | |
| 2026-08-04 | 26.50 | 26.75 | 26.50 | 26.73 | +2.689% | 15,970 | -14.029% | |
| 2026-08-03 | 26.05 | 26.07 | 25.85 | 26.03 | +0.618% | 13,627 | -11.717% | |
| 2026-07-31 | 26.25 | 26.25 | 25.70 | 25.87 | -1.523% | 11,276 | -11.171% | |
| 2026-07-30 | 26.35 | 26.35 | 25.91 | 26.27 | -1.017% | 4,645 | -12.524% | |
| 2026-07-29 | 26.63 | 26.97 | 26.33 | 26.54 | -0.599% | 7,445 | -13.414% | |
| 2026-07-28 | 26.40 | 26.70 | 26.21 | 26.70 | +1.991% | 9,667 | -13.933% | |
| 2026-07-27 | 25.70 | 26.18 | 25.70 | 26.18 | +3.606% | 10,871 | -12.219% | |
| 2026-07-24 | 25.15 | 25.48 | 25.02 | 25.27 | +0.467% | 6,386 | -9.053% | |
| 2026-07-23 | 25.22 | 25.42 | 24.90 | 25.15 | -2.247% | 33,283 | -8.628% | |
| 2026-07-22 | 26.54 | 26.54 | 25.65 | 25.73 | -2.840% | 8,890 | -10.681% | |
| 2026-07-21 | 25.90 | 26.55 | 25.90 | 26.48 | +1.329% | 7,561 | -13.218% | |
| 2026-07-20 | 26.17 | 26.37 | 25.89 | 26.13 | -0.862% | 9,850 | -12.065% | |
| 2026-07-17 | 26.06 | 26.36 | 26.06 | 26.36 | -0.076% | 7,304 | -12.822% | |
| 2026-07-16 | 26.67 | 26.67 | 26.36 | 26.38 | -2.006% | 9,324 | -12.889% | |
| 2026-07-15 | 26.50 | 27.30 | 25.68 | 26.92 | +1.547% | 18,529 | -14.636% | |
| 2026-07-14 | 26.38 | 26.63 | 26.28 | 26.51 | +1.688% | 9,064 | -13.316% | |
| 2026-07-13 | 25.70 | 26.13 | 25.51 | 26.07 | +0.968% | 6,793 | -11.853% | |
| 2026-07-10 | 26.33 | 26.33 | 25.70 | 25.82 | +0.506% | 12,083 | -10.999% | |
| 2026-07-09 | 25.30 | 25.86 | 25.25 | 25.69 | -0.772% | 10,735 | -10.549% | |
| 2026-07-08 | 25.65 | 25.89 | 25.34 | 25.89 | -0.918% | 9,987 | -11.240% | |
| 2026-07-07 | 26.90 | 26.90 | 26.05 | 26.13 | -1.141% | 12,674 | -12.055% | |
| 2026-07-06 | 26.46 | 26.46 | 26.04 | 26.43 | +1.232% | 12,200 | -13.059% | |
| 2026-07-02 | 26.25 | 26.59 | 26.11 | 26.11 | 0.000% | 10,087 | -11.988% | |
| 2026-07-01 | 25.63 | 26.34 | 25.63 | 26.11 | +1.202% | 7,868 | -11.988% | |
| 2026-06-30 | 26.23 | 26.23 | 25.60 | 25.80 | -1.602% | 6,946 | -10.930% | |
| 2026-06-29 | 26.30 | 26.45 | 26.14 | 26.22 | +0.344% | 10,667 | -12.357% | |
| 2026-06-26 | 25.07 | 26.15 | 25.07 | 26.13 | +4.062% | 20,350 | -12.055% | |
| 2026-06-25 | 25.36 | 25.57 | 25.11 | 25.11 | -2.882% | 15,655 | -8.483% | |
| 2026-06-24 | 25.52 | 26.04 | 25.51 | 25.86 | +3.924% | 12,263 | -11.120% | |
| 2026-06-23 | 24.85 | 25.07 | 24.69 | 24.88 | -0.392% | 9,431 | -7.632% | |
| 2026-06-22 | 25.21 | 25.60 | 24.81 | 24.98 | -1.873% | 20,531 | -7.994% | |
| 2026-06-18 | 25.00 | 25.45 | 24.87 | 25.45 | +0.830% | 10,479 | -9.717% | |
| 2026-06-17 | 25.74 | 25.97 | 25.24 | 25.24 | -1.596% | 11,918 | -8.968% | |
| 2026-06-16 | 25.57 | 26.00 | 25.57 | 25.65 | +0.280% | 7,489 | -10.421% | |
| 2026-06-15 | 25.12 | 25.75 | 25.12 | 25.58 | +4.157% | 21,651 | -10.169% | |
| 2026-06-12 | 24.29 | 24.64 | 24.29 | 24.56 | +0.313% | 14,670 | -6.436% | |
| 2026-06-11 | 23.68 | 24.48 | 23.31 | 24.48 | +2.240% | 10,303 | -6.143% | |
| 2026-06-10 | 23.95 | 24.51 | 23.95 | 23.95 | -1.281% | 11,141 | -4.040% | |
| 2026-06-09 | 25.07 | 25.07 | 23.74 | 24.26 | -2.295% | 23,665 | -5.270% | |
| 2026-06-08 | 24.57 | 25.03 | 24.28 | 24.83 | +2.384% | 9,444 | -7.444% | |
| 2026-06-05 | 25.05 | 25.06 | 24.19 | 24.25 | -3.309% | 25,258 | -5.238% | |
| 2026-06-04 | 25.32 | 25.55 | 25.08 | 25.08 | -0.674% | 12,499 | -8.373% | |
| 2026-06-03 | 26.53 | 26.53 | 25.06 | 25.25 | -5.223% | 42,781 | -8.990% | |
| 2026-06-02 | 27.27 | 27.27 | 26.53 | 26.64 | -1.630% | 16,139 | -13.744% | |
| 2026-06-01 | 27.83 | 27.83 | 27.05 | 27.08 | +0.363% | 23,743 | -15.150% | |
| 2026-05-29 | 26.70 | 27.23 | 26.67 | 26.99 | +0.093% | 28,430 | -14.842% | |
| 2026-05-28 | 26.04 | 26.96 | 26.04 | 26.96 | +1.619% | 11,158 | -14.763% | |
| 2026-05-27 | 26.18 | 26.70 | 26.10 | 26.53 | +2.441% | 24,691 | -13.383% | |
| 2026-05-26 | 25.67 | 25.97 | 25.48 | 25.90 | +1.581% | 18,141 | -11.268% | |
| 2026-05-22 | 25.70 | 25.78 | 25.30 | 25.50 | -1.028% | 11,930 | -9.865% | |
| 2026-05-21 | 26.29 | 26.29 | 25.68 | 25.76 | -3.932% | 34,379 | -10.792% | |
| 2026-05-20 | 26.54 | 27.02 | 25.98 | 26.81 | +2.110% | 10,776 | -14.299% | |
| 2026-05-19 | 26.54 | 26.82 | 26.04 | 26.26 | -1.542% | 22,730 | -12.490% | |
| 2026-05-18 | 26.50 | 26.96 | 26.33 | 26.67 | +0.837% | 28,574 | -13.840% | |
| 2026-05-15 | 26.66 | 26.75 | 26.45 | 26.45 | -1.334% | 15,574 | -13.119% | |
| 2026-05-14 | 26.55 | 26.97 | 26.22 | 26.81 | +1.429% | 14,042 | -14.278% | |
| 2026-05-13 | 27.46 | 27.46 | 26.38 | 26.43 | -4.419% | 32,595 | -13.053% | |
| 2026-05-12 | 28.10 | 28.10 | 27.41 | 27.65 | -1.031% | 18,913 | -16.895% | |
| 2026-05-11 | 28.60 | 28.60 | 27.85 | 27.94 | -0.113% | 45,114 | -17.752% | |
| 2026-05-08 | 28.75 | 29.25 | 27.86 | 27.97 | +3.368% | 30,540 | -17.846% | |
| 2026-05-07 | 27.68 | 27.68 | 27.04 | 27.06 | -2.686% | 24,075 | -15.079% | |
| 2026-05-06 | 28.29 | 28.29 | 27.53 | 27.81 | -0.617% | 23,085 | -17.360% | |
| 2026-05-05 | 28.01 | 28.31 | 27.66 | 27.98 | -0.367% | 17,244 | -17.870% | |
| 2026-05-04 | 28.27 | 28.55 | 28.08 | 28.08 | -0.270% | 9,612 | -18.172% | |
| 2026-05-01 | 27.56 | 28.25 | 27.56 | 28.16 | +2.150% | 21,868 | -18.393% | |
| 2026-04-30 | 27.46 | 27.63 | 26.84 | 27.57 | -0.371% | 15,761 | -16.639% | |
| 2026-04-29 | 27.61 | 27.86 | 27.30 | 27.67 | -0.260% | 32,003 | -16.948% | |
| 2026-04-28 | 28.24 | 28.32 | 27.65 | 27.74 | -1.780% | 20,812 | -17.164% | |
| 2026-04-27 | 28.25 | 28.40 | 27.95 | 28.24 | -0.211% | 17,446 | -18.638% | |
| 2026-04-24 | 27.79 | 28.37 | 27.79 | 28.30 | +1.939% | 20,823 | -18.809% | |
| 2026-04-23 | 28.51 | 28.51 | 27.53 | 27.77 | -4.609% | 28,023 | -17.235% | |
| 2026-04-22 | 29.63 | 29.63 | 28.91 | 29.11 | +0.438% | 25,957 | -21.049% | |
| 2026-04-21 | 29.58 | 29.94 | 28.80 | 28.98 | -2.012% | 18,951 | -20.704% | |
| 2026-04-20 | 28.60 | 29.57 | 28.60 | 29.57 | +2.798% | 24,013 | -22.299% | |
| 2026-04-17 | 28.08 | 29.00 | 28.08 | 28.77 | +3.059% | 19,181 | -20.125% | |
| 2026-04-16 | 27.61 | 28.07 | 27.60 | 27.92 | -0.853% | 21,287 | -17.682% | |
| 2026-04-15 | 27.91 | 28.21 | 27.79 | 28.16 | +1.979% | 14,470 | -18.384% | |
| 2026-04-14 | 27.21 | 27.61 | 27.04 | 27.61 | +2.563% | 18,799 | -16.769% | |
| 2026-04-13 | 26.02 | 26.92 | 25.88 | 26.92 | +3.459% | 19,717 | -14.636% | |
| 2026-04-10 | 26.00 | 26.10 | 25.88 | 26.02 | -0.307% | 20,378 | -11.683% | |
| 2026-04-09 | 26.01 | 26.12 | 25.47 | 26.10 | -1.481% | 5,779 | -11.954% | |
| 2026-04-08 | 26.46 | 27.23 | 26.46 | 26.49 | +3.119% | 8,901 | -13.258% | |
| 2026-04-07 | 25.86 | 25.86 | 25.65 | 25.69 | -0.943% | 10,300 | -10.553% | |
| 2026-04-06 | 25.91 | 26.14 | 25.75 | 25.94 | +1.311% | 12,388 | -11.396% | |
| 2026-04-02 | 25.07 | 25.60 | 24.72 | 25.60 | -0.658% | 8,299 | -10.234% | |
| 2026-04-01 | 26.09 | 26.19 | 25.77 | 25.77 | -0.458% | 13,346 | -10.825% | |
| 2026-03-31 | 25.25 | 26.00 | 25.22 | 25.89 | +3.968% | 13,562 | -11.233% | |
| 2026-03-30 | 24.52 | 25.17 | 24.52 | 24.90 | +1.966% | 17,902 | -7.711% | |
| 2026-03-27 | 25.21 | 25.22 | 24.42 | 24.42 | -4.647% | 28,044 | -5.897% | |
| 2026-03-26 | 25.36 | 26.57 | 25.36 | 25.61 | -2.289% | 7,406 | -10.269% | |
| 2026-03-25 | 26.51 | 26.72 | 26.07 | 26.21 | +0.306% | 17,282 | -12.324% | |
| 2026-03-24 | 26.31 | 26.31 | 25.83 | 26.13 | -1.433% | 7,544 | -12.055% | |
| 2026-03-23 | 26.66 | 26.77 | 26.25 | 26.51 | +2.474% | 20,953 | -13.316% | |
| 2026-03-20 | 26.21 | 26.26 | 25.55 | 25.87 | +0.818% | 20,573 | -11.171% | |
| 2026-03-19 | 25.00 | 25.86 | 24.99 | 25.66 | -0.735% | 9,375 | -10.444% | |
| 2026-03-18 | 26.86 | 27.35 | 25.66 | 25.85 | -3.437% | 31,455 | -11.103% | |
| 2026-03-17 | 26.66 | 27.24 | 26.66 | 26.77 | +0.187% | 968,107 | -14.158% | |
| 2026-03-16 | 27.09 | 27.09 | 26.53 | 26.72 | +0.319% | 16,629 | -13.997% | |
| 2026-03-13 | 27.92 | 27.92 | 26.62 | 26.64 | +0.320% | 9,900 | -13.723% | |
| 2026-03-12 | 28.02 | 28.46 | 26.55 | 26.55 | -8.997% | 18,284 | -13.446% | |
| 2026-03-11 | 29.44 | 29.99 | 28.66 | 29.18 | -0.993% | 28,608 | -21.234% | |
| 2026-03-10 | 29.16 | 29.83 | 29.16 | 29.47 | +0.401% | 3,196 | -22.016% | |
| 2026-03-09 | 29.62 | 29.62 | 28.66 | 29.35 | -0.945% | 6,855 | -21.704% | |
| 2026-03-06 | 29.45 | 29.71 | 29.44 | 29.63 | +0.101% | 18,728 | -22.443% | |
| 2026-03-05 | 29.03 | 29.68 | 28.94 | 29.60 | +0.407% | 5,337 | -22.365% | |
| 2026-03-04 | 28.73 | 29.68 | 28.73 | 29.48 | +2.397% | 8,584 | -22.049% | |
| 2026-03-03 | 28.21 | 29.19 | 28.20 | 28.79 | -1.707% | 5,493 | -20.181% | |
| 2026-03-02 | 27.95 | 29.45 | 27.64 | 29.29 | +0.896% | 15,221 | -21.543% | |
| 2026-02-27 | 28.01 | 29.71 | 27.99 | 29.03 | +13.487% | 544,121 | -20.841% | |
| 2026-02-26 | 24.80 | 25.58 | 24.80 | 25.58 | +3.354% | 30,467 | -10.164% | |
| 2026-02-25 | 24.45 | 24.86 | 24.34 | 24.75 | +1.355% | 11,637 | -7.152% | |
| 2026-02-24 | 24.23 | 24.69 | 23.93 | 24.42 | +0.078% | 6,587 | -5.893% | |
| 2026-02-23 | 25.16 | 25.16 | 24.05 | 24.40 | -3.633% | 80,400 | -5.820% | |
| 2026-02-20 | 25.25 | 25.63 | 25.24 | 25.32 | +0.198% | 7,713 | -9.242% | |
| 2026-02-19 | 25.64 | 25.64 | 25.20 | 25.27 | -3.031% | 8,553 | -9.062% | |
| 2026-02-18 | 25.59 | 26.06 | 25.59 | 26.06 | +4.827% | 9,242 | -11.819% | |
| 2026-02-17 | 24.55 | 25.04 | 24.54 | 24.86 | +1.172% | 9,185 | -7.562% | |
| 2026-02-13 | 24.25 | 24.67 | 24.25 | 24.57 | +1.622% | 7,571 | -6.479% | |
| 2026-02-12 | 26.60 | 26.60 | 24.02 | 24.18 | -9.800% | 13,006 | -4.963% | |
| 2026-02-11 | 28.02 | 28.02 | 26.69 | 26.81 | -4.450% | 8,148 | -14.276% | |
| 2026-02-10 | 27.49 | 28.46 | 27.49 | 28.06 | +0.594% | 8,321 | -18.091% | |
| 2026-02-09 | 27.54 | 28.11 | 27.54 | 27.89 | +0.941% | 9,468 | -17.605% | |
| 2026-02-06 | 26.88 | 27.70 | 26.88 | 27.63 | +4.699% | 13,836 | -16.830% | |
| 2026-02-05 | 27.71 | 28.04 | 26.39 | 26.39 | -7.371% | 23,180 | -12.922% | |
| 2026-02-04 | 28.10 | 28.68 | 27.95 | 28.49 | +0.813% | 19,711 | -19.340% | |
| 2026-02-03 | 29.09 | 29.09 | 28.07 | 28.26 | -5.794% | 20,322 | -18.684% | |
| 2026-02-02 | 29.43 | 30.10 | 29.43 | 30.00 | -0.045% | 14,088 | -23.395% | |
| 2026-01-30 | 30.57 | 30.57 | 29.80 | 30.01 | -2.528% | 13,192 | -23.430% | |
| 2026-01-29 | 31.81 | 31.81 | 30.70 | 30.79 | -4.021% | 14,631 | -25.365% | |
| 2026-01-28 | 32.18 | 32.67 | 32.08 | 32.08 | -0.342% | 8,423 | -28.367% | |
| 2026-01-27 | 32.38 | 32.38 | 31.87 | 32.19 | -1.499% | 8,935 | -28.611% | |
| 2026-01-26 | 33.00 | 33.07 | 32.58 | 32.68 | -1.030% | 9,460 | -29.682% | |
| 2026-01-23 | 32.45 | 33.40 | 32.45 | 33.02 | +1.413% | 37,394 | -30.406% | |
| 2026-01-22 | 32.27 | 32.76 | 32.27 | 32.56 | +0.849% | 5,411 | -29.423% | |
| 2026-01-21 | 31.71 | 32.74 | 31.71 | 32.29 | +2.138% | 7,906 | -28.823% | |
| 2026-01-20 | 32.14 | 32.55 | 31.61 | 31.61 | -4.183% | 19,727 | -27.301% | |
| 2026-01-16 | 32.96 | 33.05 | 32.68 | 32.99 | +0.030% | 12,028 | -30.343% | |
| 2026-01-15 | 32.87 | 32.98 | 32.45 | 32.98 | -0.901% | 28,527 | -30.321% | |
| 2026-01-14 | 34.13 | 34.17 | 32.91 | 33.28 | -2.954% | 8,530 | -30.950% | |
| 2026-01-13 | 34.40 | 34.69 | 33.99 | 34.29 | -3.780% | 10,432 | -32.989% | |
| 2026-01-12 | 35.82 | 35.88 | 35.09 | 35.64 | +1.423% | 16,212 | -35.522% | |
| 2026-01-09 | 35.55 | 35.55 | 34.83 | 35.14 | -0.887% | 12,029 | -34.604% | |
| 2026-01-08 | 36.31 | 36.31 | 35.35 | 35.45 | -3.761% | 12,811 | -35.184% | |
| 2026-01-07 | 36.00 | 36.84 | 35.96 | 36.84 | +3.167% | 17,445 | -37.622% | |
| 2026-01-06 | 35.17 | 35.71 | 34.99 | 35.71 | +1.735% | 18,608 | -35.646% | |
| 2026-01-05 | 33.39 | 35.40 | 33.39 | 35.10 | +4.527% | 22,053 | -34.530% | |
| 2026-01-02 | 34.20 | 34.20 | 32.62 | 33.58 | -1.235% | 28,718 | -31.566% | |
| 2025-12-31 | 34.21 | 34.35 | 34.00 | 34.00 | -0.821% | 14,886 | -32.412% | |
| 2025-12-30 | 34.30 | 34.54 | 34.18 | 34.28 | -0.156% | 10,042 | -32.967% | |
| 2025-12-29 | 34.11 | 34.40 | 34.11 | 34.34 | -0.277% | 22,738 | -33.071% | |
| 2025-12-26 | 34.37 | 34.47 | 34.10 | 34.43 | -0.709% | 8,896 | -33.257% | |
| 2025-12-24 | 33.75 | 34.85 | 33.75 | 34.68 | +1.687% | 7,277 | -33.730% | |
| 2025-12-23 | 34.01 | 34.10 | 33.69 | 34.10 | -0.289% | 5,352 | -32.612% | |
| 2025-12-22 | 34.38 | 34.51 | 34.09 | 34.20 | +0.144% | 31,195 | -32.807% | |
| 2025-12-19 | 33.60 | 34.20 | 33.60 | 34.15 | +1.234% | 15,826 | -32.710% | |
| 2025-12-18 | 33.56 | 34.06 | 33.56 | 33.73 | +0.251% | 5,775 | -31.880% | |
| 2025-12-17 | 34.20 | 34.40 | 33.65 | 33.65 | -1.809% | 25,130 | -31.709% | |
| 2025-12-16 | 33.54 | 34.32 | 33.54 | 34.27 | +1.235% | 15,812 | -32.944% | |
| 2025-12-15 | 34.28 | 34.68 | 33.85 | 33.85 | -0.728% | 37,602 | -32.116% | |
| 2025-12-12 | 33.35 | 34.20 | 33.35 | 34.10 | +1.446% | 12,596 | -32.610% | |
| 2025-12-11 | 33.70 | 33.70 | 33.50 | 33.61 | -0.431% | 6,718 | -31.636% | |
| 2025-12-10 | 32.93 | 33.78 | 32.93 | 33.76 | +2.037% | 8,744 | -31.931% | |
| 2025-12-09 | 32.81 | 33.22 | 32.60 | 33.09 | +0.833% | 12,851 | -30.544% | |
| 2025-12-08 | 32.75 | 33.05 | 32.60 | 32.81 | +0.038% | 18,442 | -29.966% | |
| 2025-12-05 | 32.88 | 33.38 | 32.70 | 32.80 | -1.502% | 12,422 | -29.939% | |
| 2025-12-04 | 32.93 | 33.36 | 32.66 | 33.30 | -0.299% | 13,735 | -30.991% | |
| 2025-12-03 | 32.72 | 34.18 | 32.72 | 33.40 | +2.109% | 13,887 | -31.198% | |
| 2025-12-02 | 34.85 | 35.60 | 32.71 | 32.71 | -7.047% | 31,416 | -29.746% | |
| 2025-12-01 | 34.91 | 36.14 | 34.91 | 35.19 | -2.521% | 30,566 | -34.697% | 1-for-5 split |
| 2025-11-28 | 35.50 | 36.41 | 35.50 | 36.10 | +0.272% | 8,518 | -36.343% | |
| 2025-11-26 | 35.50 | 36.35 | 35.45 | 36.00 | +1.414% | 9,585 | -36.170% | |
| 2025-11-25 | 34.45 | 35.50 | 34.45 | 35.50 | +2.305% | 11,503 | -35.268% | |
| 2025-11-24 | 34.50 | 35.00 | 34.40 | 34.70 | +0.289% | 60,263 | -33.775% | |
| 2025-11-21 | 34.80 | 35.00 | 33.50 | 34.60 | 0.000% | 18,471 | -33.584% | |
| 2025-11-20 | 35.85 | 36.12 | 34.60 | 34.60 | -1.565% | 17,544 | -33.584% | |
| 2025-11-19 | 32.75 | 35.50 | 32.65 | 35.15 | +5.240% | 19,267 | -34.623% | |
| 2025-11-18 | 33.20 | 33.65 | 32.82 | 33.40 | -0.890% | 22,528 | -31.198% | |
| 2025-11-17 | 34.55 | 34.75 | 33.25 | 33.70 | -3.022% | 44,938 | -31.810% | |
| 2025-11-14 | 35.00 | 35.25 | 34.25 | 34.75 | -1.278% | 37,388 | -33.871% | |
| 2025-11-13 | 36.20 | 36.83 | 35.00 | 35.20 | -5.630% | 13,427 | -34.716% | |
| 2025-11-12 | 37.50 | 37.50 | 37.02 | 37.30 | -0.533% | 13,010 | -38.391% | |
| 2025-11-11 | 37.60 | 37.60 | 37.20 | 37.50 | 0.000% | 7,257 | -38.720% | |
| 2025-11-10 | 37.50 | 37.90 | 36.88 | 37.50 | +1.351% | 21,680 | -38.720% | |
| 2025-11-07 | 35.35 | 37.67 | 35.10 | 37.00 | -7.960% | 62,668 | -37.892% | |
| 2025-11-06 | 41.70 | 42.12 | 40.00 | 40.20 | -4.286% | 31,537 | -42.836% | |
| 2025-11-05 | 41.80 | 42.45 | 41.55 | 42.00 | +1.205% | 13,020 | -45.286% | |
| 2025-11-04 | 42.10 | 42.10 | 41.00 | 41.50 | -2.123% | 22,896 | -44.627% | |
| 2025-11-03 | 43.10 | 43.40 | 41.95 | 42.40 | -1.201% | 17,263 | -45.802% | |
| 2025-10-31 | 42.75 | 43.15 | 42.25 | 42.92 | +2.518% | 22,224 | -46.453% | |
| 2025-10-30 | 43.50 | 43.50 | 41.80 | 41.86 | -5.291% | 20,579 | -45.105% | |
| 2025-10-29 | 45.30 | 45.30 | 43.50 | 44.20 | -3.176% | 19,056 | -48.009% | |
| 2025-10-28 | 45.30 | 46.25 | 45.30 | 45.65 | -0.109% | 13,104 | -49.660% | |
| 2025-10-27 | 46.00 | 46.25 | 45.63 | 45.70 | +0.883% | 13,679 | -49.716% | |
| 2025-10-24 | 45.10 | 45.70 | 45.10 | 45.30 | +0.891% | 15,208 | -49.272% | |
| 2025-10-23 | 43.60 | 45.15 | 43.60 | 44.90 | +0.786% | 9,858 | -48.820% | |
| 2025-10-22 | 45.50 | 45.50 | 44.05 | 44.55 | -1.547% | 10,999 | -48.418% | |
| 2025-10-21 | 44.45 | 45.50 | 44.45 | 45.25 | +1.685% | 7,211 | -49.215% | |
| 2025-10-20 | 44.55 | 44.70 | 43.80 | 44.50 | +0.907% | 60,912 | -48.360% | |
| 2025-10-17 | 42.90 | 44.20 | 42.90 | 44.10 | +0.227% | 26,676 | -47.891% | |
| 2025-10-16 | 44.55 | 44.95 | 43.46 | 44.00 | -2.547% | 19,556 | -47.773% | |
| 2025-10-15 | 45.75 | 45.98 | 44.90 | 45.15 | -0.331% | 13,281 | -49.103% | |
| 2025-10-14 | 44.20 | 45.85 | 43.05 | 45.30 | +1.456% | 13,761 | -49.272% | |
| 2025-10-13 | 45.15 | 45.27 | 44.30 | 44.65 | +0.563% | 8,466 | -48.533% | |
| 2025-10-10 | 47.55 | 47.65 | 44.20 | 44.40 | -6.918% | 32,471 | -48.243% | |
| 2025-10-09 | 48.00 | 48.00 | 47.30 | 47.70 | +0.105% | 17,559 | -51.824% | |
| 2025-10-08 | 46.90 | 47.98 | 46.90 | 47.65 | +1.708% | 24,060 | -51.773% | |
| 2025-10-07 | 46.85 | 47.25 | 46.40 | 46.85 | +1.188% | 13,364 | -50.950% | |
| 2025-10-06 | 46.35 | 46.75 | 45.90 | 46.30 | +0.652% | 25,920 | -50.367% | |
| 2025-10-03 | 45.85 | 46.45 | 45.52 | 46.00 | +0.492% | 14,676 | -50.043% | |
| 2025-10-02 | 44.50 | 45.88 | 44.50 | 45.77 | +3.097% | 23,469 | -49.798% | |
| 2025-10-01 | 43.85 | 44.45 | 43.57 | 44.40 | +1.602% | 28,853 | -48.243% | |
| 2025-09-30 | 45.00 | 45.25 | 43.40 | 43.70 | -3.212% | 77,282 | -47.414% | |
| 2025-09-29 | 44.50 | 45.40 | 44.50 | 45.15 | +1.575% | 41,632 | -49.103% | |
| 2025-09-26 | 44.65 | 44.65 | 43.15 | 44.45 | +0.113% | 51,022 | -48.301% | |
| 2025-09-25 | 45.30 | 45.58 | 44.00 | 44.40 | -6.526% | 34,339 | -48.243% | |
| 2025-09-24 | 47.60 | 48.35 | 47.17 | 47.50 | 0.000% | 33,740 | -51.621% | |
| 2025-09-23 | 48.00 | 48.55 | 46.83 | 47.50 | -0.210% | 32,390 | -51.621% | |
| 2025-09-22 | 47.55 | 47.95 | 46.45 | 47.60 | -0.105% | 48,088 | -51.723% | |
| 2025-09-19 | 48.00 | 48.00 | 47.15 | 47.65 | 0.000% | 16,465 | -51.773% | |
| 2025-09-18 | 47.55 | 48.10 | 47.25 | 47.65 | +0.740% | 17,598 | -51.773% | |
| 2025-09-17 | 47.10 | 47.70 | 46.80 | 47.30 | +0.531% | 25,597 | -51.416% | |
| 2025-09-16 | 46.45 | 47.15 | 46.25 | 47.05 | +0.857% | 10,946 | -51.158% | |
| 2025-09-15 | 45.80 | 46.85 | 45.75 | 46.65 | +2.079% | 26,398 | -50.740% | |
| 2025-09-12 | 46.30 | 46.40 | 45.70 | 45.70 | -1.296% | 12,726 | -49.716% | |
| 2025-09-11 | 46.40 | 46.70 | 46.05 | 46.30 | +0.434% | 16,466 | -50.367% | |
| 2025-09-10 | 47.00 | 47.59 | 45.75 | 46.10 | -1.810% | 37,417 | -50.152% | |
| 2025-09-09 | 47.00 | 47.50 | 46.78 | 46.95 | -0.424% | 16,797 | -51.054% | |
| 2025-09-08 | 46.60 | 47.15 | 46.60 | 47.15 | +1.180% | 15,240 | -51.262% | |
| 2025-09-05 | 47.25 | 47.50 | 46.05 | 46.60 | -0.956% | 23,296 | -50.687% | |
| 2025-09-04 | 47.00 | 47.15 | 45.95 | 47.05 | -0.423% | 23,587 | -51.158% | |
| 2025-09-03 | 47.55 | 47.55 | 46.85 | 47.25 | -0.211% | 17,677 | -51.365% | |
| 2025-09-02 | 47.50 | 47.85 | 46.68 | 47.35 | -3.858% | 35,495 | -51.468% | |
| 2025-08-29 | 50.05 | 50.44 | 49.10 | 49.25 | -1.500% | 114,795 | -53.340% | |
| 2025-08-28 | 49.35 | 50.13 | 49.35 | 50.00 | -2.913% | 37,341 | -54.040% | |
| 2025-08-27 | 51.00 | 51.63 | 51.00 | 51.50 | +0.488% | 24,571 | -55.379% | |
| 2025-08-26 | 51.20 | 51.25 | 50.58 | 51.25 | -0.097% | 35,763 | -55.161% | |
| 2025-08-25 | 50.95 | 51.75 | 50.85 | 51.30 | +0.195% | 33,906 | -55.205% | |
| 2025-08-22 | 49.00 | 51.30 | 48.80 | 51.20 | +4.703% | 44,688 | -55.117% | |
| 2025-08-21 | 48.75 | 48.90 | 48.04 | 48.90 | 0.000% | 13,777 | -53.006% | |
| 2025-08-20 | 48.75 | 48.95 | 47.30 | 48.90 | -0.509% | 17,043 | -53.006% | |
| 2025-08-19 | 50.35 | 50.35 | 48.95 | 49.15 | -2.092% | 16,612 | -53.245% | |
| 2025-08-18 | 49.70 | 50.50 | 49.70 | 50.20 | +0.400% | 39,937 | -54.223% | |
| 2025-08-15 | 50.15 | 50.25 | 49.45 | 50.00 | +0.503% | 17,342 | -54.040% | |
| 2025-08-14 | 49.90 | 50.15 | 48.90 | 49.75 | -0.798% | 13,699 | -53.809% | |
| 2025-08-13 | 49.05 | 50.25 | 49.05 | 50.15 | +2.766% | 26,061 | -54.177% | |
| 2025-08-12 | 48.20 | 49.35 | 48.20 | 48.80 | +1.985% | 10,983 | -52.910% | |
| 2025-08-11 | 48.30 | 48.75 | 47.58 | 47.85 | -0.520% | 38,310 | -51.975% | |
| 2025-08-08 | 52.25 | 53.00 | 47.95 | 48.10 | -2.828% | 68,013 | -52.225% | |
| 2025-08-07 | 49.25 | 49.80 | 48.97 | 49.50 | +0.815% | 44,496 | -53.576% | |
| 2025-08-06 | 48.70 | 49.45 | 48.70 | 49.10 | +1.133% | 21,653 | -53.198% | |
| 2025-08-05 | 49.00 | 49.05 | 47.90 | 48.55 | -1.221% | 28,041 | -52.667% | |
| 2025-08-04 | 48.40 | 49.40 | 48.25 | 49.15 | +2.396% | 41,813 | -53.245% | |
| 2025-08-01 | 48.70 | 48.73 | 47.35 | 48.00 | -3.711% | 46,177 | -52.125% | |
| 2025-07-31 | 49.85 | 50.25 | 49.10 | 49.85 | -6.648% | 43,232 | -53.902% | |
| 2025-07-30 | 53.65 | 54.00 | 53.05 | 53.40 | -0.651% | 85,669 | -56.966% | |
| 2025-07-29 | 54.80 | 55.17 | 53.30 | 53.75 | -2.095% | 42,221 | -57.247% | |
| 2025-07-28 | 55.30 | 55.80 | 54.86 | 54.90 | -0.182% | 47,434 | -58.142% | |
| 2025-07-25 | 54.45 | 55.25 | 54.25 | 55.00 | +1.289% | 25,067 | -58.218% | |
| 2025-07-24 | 54.15 | 54.80 | 54.10 | 54.30 | 0.000% | 16,505 | -57.680% | |
| 2025-07-23 | 54.45 | 54.45 | 53.55 | 54.30 | +0.556% | 23,406 | -57.680% | |
| 2025-07-22 | 53.45 | 54.00 | 53.35 | 54.00 | +1.599% | 16,066 | -57.444% | |
| 2025-07-21 | 53.60 | 53.60 | 52.75 | 53.15 | +4.216% | 79,131 | -56.764% | |
| 2025-07-18 | 50.50 | 51.00 | 50.10 | 51.00 | +2.410% | 32,608 | -54.941% | |
| 2025-07-17 | 49.50 | 50.20 | 49.45 | 49.80 | +1.529% | 23,463 | -53.855% | |
| 2025-07-16 | 48.00 | 49.10 | 47.65 | 49.05 | +3.263% | 18,925 | -53.150% | |
| 2025-07-15 | 48.70 | 48.75 | 47.42 | 47.50 | -2.863% | 23,060 | -51.621% | |
| 2025-07-14 | 47.40 | 49.27 | 47.40 | 48.90 | +4.823% | 37,324 | -53.006% | |
| 2025-07-11 | 48.35 | 48.85 | 46.65 | 46.65 | -4.990% | 26,911 | -50.740% | |
| 2025-07-10 | 49.20 | 49.25 | 48.50 | 49.10 | -0.203% | 17,727 | -53.198% | |
| 2025-07-09 | 48.75 | 49.20 | 48.15 | 49.20 | +1.653% | 25,847 | -53.293% | |
| 2025-07-08 | 49.70 | 50.20 | 48.25 | 48.40 | -1.626% | 40,024 | -52.521% | |
| 2025-07-07 | 48.95 | 49.73 | 48.45 | 49.20 | +0.408% | 101,087 | -53.293% | |
| 2025-07-03 | 49.35 | 49.35 | 48.75 | 49.00 | -4.390% | 36,705 | -53.102% | |
| 2025-07-02 | 51.05 | 51.80 | 51.00 | 51.25 | +0.196% | 78,029 | -55.161% | |
| 2025-07-01 | 51.25 | 51.30 | 50.35 | 51.15 | -0.195% | 85,884 | -55.073% | |
| 2025-06-30 | 51.20 | 51.25 | 50.50 | 51.25 | +1.485% | 122,530 | -55.161% | |
| 2025-06-27 | 49.75 | 50.50 | 49.52 | 50.50 | +2.020% | 37,961 | -54.495% | |
| 2025-06-26 | 49.65 | 49.65 | 48.50 | 49.50 | +0.712% | 24,526 | -53.576% | |
| 2025-06-25 | 49.50 | 49.50 | 48.75 | 49.15 | -0.203% | 19,000 | -53.245% | |
| 2025-06-24 | 48.50 | 49.30 | 48.50 | 49.25 | +2.604% | 11,217 | -53.340% | |
| 2025-06-23 | 48.05 | 48.35 | 47.10 | 48.00 | -0.312% | 65,060 | -52.125% | |
| 2025-06-20 | 48.40 | 48.40 | 47.60 | 48.15 | +0.838% | 15,387 | -52.274% | |
| 2025-06-18 | 48.05 | 48.05 | 46.40 | 47.75 | -0.105% | 27,439 | -51.874% | |
| 2025-06-17 | 48.25 | 48.50 | 47.60 | 47.80 | -1.240% | 15,830 | -51.925% | |
| 2025-06-16 | 47.10 | 48.70 | 47.10 | 48.40 | +2.979% | 12,798 | -52.521% | |
| 2025-06-13 | 47.20 | 47.40 | 46.30 | 47.00 | -2.083% | 19,588 | -51.106% | |
| 2025-06-12 | 48.00 | 48.70 | 47.75 | 48.00 | +0.418% | 13,090 | -52.125% | |
| 2025-06-11 | 48.55 | 48.67 | 47.75 | 47.80 | -0.933% | 21,195 | -51.925% | |
| 2025-06-10 | 48.80 | 48.82 | 47.85 | 48.25 | -0.720% | 21,883 | -52.373% | |
| 2025-06-09 | 48.25 | 49.05 | 48.15 | 48.60 | +0.413% | 29,174 | -52.716% | |
| 2025-06-06 | 48.30 | 48.40 | 47.69 | 48.40 | +0.833% | 39,936 | -52.521% | |
| 2025-06-05 | 47.70 | 48.00 | 47.36 | 48.00 | -8.571% | 49,569 | -52.125% | |
| 2025-06-04 | 51.70 | 52.50 | 51.25 | 52.50 | +1.646% | 148,696 | -56.229% | |
| 2025-06-03 | 51.80 | 51.90 | 50.90 | 51.65 | +1.773% | 15,667 | -55.508% | |
| 2025-06-02 | 49.85 | 50.75 | 49.35 | 50.75 | -0.098% | 22,652 | -54.719% | |
| 2025-05-30 | 50.60 | 50.80 | 49.35 | 50.80 | 0.000% | 10,511 | -54.764% | |
| 2025-05-29 | 50.75 | 51.15 | 50.42 | 50.80 | +0.794% | 7,964 | -54.764% | |
| 2025-05-28 | 50.50 | 50.79 | 50.10 | 50.40 | -0.494% | 6,868 | -54.405% | |
| 2025-05-27 | 49.45 | 50.80 | 49.45 | 50.65 | +5.521% | 10,638 | -54.630% | |
| 2025-05-23 | 47.00 | 48.95 | 46.85 | 48.00 | -0.518% | 6,542 | -52.125% | |
| 2025-05-22 | 46.25 | 48.73 | 46.25 | 48.25 | +4.324% | 8,143 | -52.373% | |
| 2025-05-21 | 47.15 | 47.40 | 46.20 | 46.25 | -2.632% | 8,781 | -50.314% | |
| 2025-05-20 | 48.00 | 48.35 | 47.40 | 47.50 | -1.554% | 5,876 | -51.621% | |
| 2025-05-19 | 46.40 | 48.30 | 46.40 | 48.25 | +1.047% | 102,615 | -52.373% | |
| 2025-05-16 | 46.75 | 47.95 | 46.75 | 47.75 | +0.845% | 10,839 | -51.874% | |
| 2025-05-15 | 47.45 | 47.71 | 46.66 | 47.35 | -1.457% | 7,516 | -51.468% | |
| 2025-05-14 | 48.95 | 48.95 | 47.65 | 48.05 | +0.628% | 15,935 | -52.175% | |
| 2025-05-13 | 46.25 | 48.20 | 46.20 | 47.75 | +3.579% | 25,596 | -51.874% | |
| 2025-05-12 | 45.00 | 46.15 | 45.00 | 46.10 | +5.492% | 33,206 | -50.152% | |
| 2025-05-09 | 43.55 | 44.15 | 43.30 | 43.70 | -0.114% | 26,505 | -47.414% | |
| 2025-05-08 | 43.45 | 43.85 | 43.15 | 43.75 | -2.993% | 17,389 | -47.474% | |
| 2025-05-07 | 44.95 | 45.10 | 44.60 | 45.10 | +1.121% | 25,075 | -49.047% | |
| 2025-05-06 | 43.65 | 44.90 | 43.65 | 44.60 | +0.905% | 28,968 | -48.475% | |
| 2025-05-05 | 43.80 | 44.20 | 43.05 | 44.20 | 0.000% | 40,823 | -48.009% | |
| 2025-05-02 | 43.00 | 44.41 | 42.25 | 44.20 | -18.750% | 120,197 | -48.009% | |
| 2025-05-01 | 54.70 | 55.00 | 54.11 | 54.40 | +0.369% | 21,793 | -57.757% | |
| 2025-04-30 | 53.35 | 54.20 | 52.85 | 54.20 | -1.365% | 3,133 | -57.601% | |
| 2025-04-29 | 54.35 | 54.99 | 54.22 | 54.95 | +1.665% | 5,081 | -58.180% | |
| 2025-04-28 | 54.25 | 54.60 | 53.35 | 54.05 | +1.023% | 5,014 | -57.484% | |
| 2025-04-25 | 52.95 | 53.90 | 52.95 | 53.50 | +0.853% | 6,594 | -57.049% | |
| 2025-04-24 | 52.25 | 53.20 | 52.25 | 53.05 | +1.726% | 3,665 | -56.682% | |
| 2025-04-23 | 52.60 | 53.70 | 52.00 | 52.15 | +1.066% | 6,801 | -55.935% | |
| 2025-04-22 | 50.90 | 51.75 | 50.41 | 51.60 | +2.994% | 8,125 | -55.465% | |
| 2025-04-21 | 50.80 | 50.80 | 49.25 | 50.10 | -1.572% | 10,551 | -54.132% | |
| 2025-04-17 | 51.10 | 51.45 | 50.50 | 50.90 | -0.294% | 3,524 | -54.853% | |
| 2025-04-16 | 51.65 | 52.10 | 50.20 | 51.05 | -1.066% | 2,333 | -54.985% | |
| 2025-04-15 | 51.10 | 52.08 | 51.10 | 51.60 | 0.000% | 8,818 | -55.465% |