YBIT
YieldMax Bitcoin Option Income Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 11:30:33 AM EDT
21.24USD+1.627%(+0.34)18,805
21.16Bid21.22Ask0.06SpreadYBIT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.24 | 21.24 | 21.24 | 21.24 | +1.627% | 18,805 | 0.000% | |
| 2026-10-02 | 21.29 | 21.29 | 20.88 | 20.90 | -0.745% | 54,391 | +1.627% | |
| 2026-10-01 | 20.92 | 21.12 | 20.89 | 21.06 | +0.128% | 11,770 | +0.870% | |
| 2026-09-30 | 21.00 | 21.31 | 21.00 | 21.03 | +0.334% | 25,118 | +0.999% | |
| 2026-09-29 | 21.09 | 21.13 | 20.85 | 20.96 | +0.239% | 19,272 | +1.336% | |
| 2026-09-28 | 20.80 | 21.06 | 20.78 | 20.91 | -0.381% | 22,424 | +1.578% | |
| 2026-09-25 | 21.01 | 21.07 | 20.99 | 20.99 | -0.427% | 47,647 | +1.191% | |
| 2026-09-24 | 21.08 | 21.25 | 21.06 | 21.08 | -1.725% | 21,302 | +0.759% | |
| 2026-09-23 | 21.73 | 21.73 | 21.26 | 21.45 | -1.651% | 41,208 | -0.979% | |
| 2026-09-22 | 21.70 | 21.84 | 21.64 | 21.81 | -0.229% | 61,765 | -2.613% | |
| 2026-09-21 | 21.64 | 21.87 | 21.52 | 21.86 | +4.886% | 55,636 | -2.836% | |
| 2026-09-18 | 20.34 | 20.89 | 20.34 | 20.84 | +4.208% | 31,549 | +1.912% | |
| 2026-09-17 | 19.86 | 20.10 | 19.86 | 20.00 | -0.596% | 30,648 | +6.200% | |
| 2026-09-16 | 19.92 | 20.20 | 19.92 | 20.12 | -0.149% | 51,802 | +5.567% | |
| 2026-09-15 | 20.23 | 20.42 | 19.90 | 20.15 | -3.125% | 26,921 | +5.409% | |
| 2026-09-14 | 20.49 | 20.86 | 20.49 | 20.80 | +2.111% | 28,172 | +2.115% | |
| 2026-09-11 | 20.40 | 20.94 | 20.36 | 20.37 | +0.098% | 29,834 | +4.271% | |
| 2026-09-10 | 19.97 | 20.65 | 19.97 | 20.35 | -3.095% | 553,936 | +4.373% | |
| 2026-09-09 | 21.47 | 21.47 | 20.90 | 21.00 | -0.190% | 42,495 | +1.143% | |
| 2026-09-08 | 20.97 | 21.10 | 20.81 | 21.04 | -1.498% | 47,074 | +0.951% | |
| 2026-09-04 | 21.11 | 21.36 | 21.07 | 21.36 | -0.210% | 27,266 | -0.562% | |
| 2026-09-03 | 21.05 | 21.41 | 21.02 | 21.41 | +1.686% | 53,777 | -0.771% | |
| 2026-09-02 | 20.98 | 21.05 | 20.86 | 21.05 | +0.490% | 37,806 | +0.903% | |
| 2026-09-01 | 21.03 | 21.16 | 20.76 | 20.95 | -1.192% | 55,958 | +1.397% | |
| 2026-08-31 | 21.03 | 21.30 | 21.03 | 21.20 | +1.435% | 30,332 | +0.189% | |
| 2026-08-28 | 21.23 | 21.43 | 20.89 | 20.90 | -2.336% | 28,704 | +1.627% | |
| 2026-08-27 | 21.29 | 21.62 | 21.29 | 21.40 | -0.140% | 22,706 | -0.748% | |
| 2026-08-26 | 21.43 | 21.44 | 21.26 | 21.43 | -0.649% | 15,737 | -0.887% | |
| 2026-08-25 | 21.47 | 21.65 | 21.41 | 21.57 | 0.000% | 21,947 | -1.530% | |
| 2026-08-24 | 21.42 | 21.77 | 21.33 | 21.57 | +2.276% | 48,524 | -1.530% | |
| 2026-08-21 | 20.94 | 21.30 | 20.90 | 21.09 | +5.450% | 53,434 | +0.711% | |
| 2026-08-20 | 19.74 | 20.00 | 19.58 | 20.00 | +5.208% | 32,231 | +6.200% | |
| 2026-08-19 | 18.40 | 19.28 | 18.34 | 19.01 | +3.540% | 38,297 | +11.731% | |
| 2026-08-18 | 18.18 | 18.37 | 18.18 | 18.36 | +0.713% | 17,150 | +15.686% | |
| 2026-08-17 | 18.05 | 18.28 | 18.05 | 18.23 | +1.447% | 15,653 | +16.511% | |
| 2026-08-14 | 17.93 | 18.03 | 17.86 | 17.97 | -0.388% | 15,229 | +18.197% | |
| 2026-08-13 | 18.13 | 18.15 | 17.91 | 18.04 | -0.661% | 20,219 | +17.738% | |
| 2026-08-12 | 18.28 | 18.30 | 18.15 | 18.16 | +0.110% | 15,238 | +16.960% | |
| 2026-08-11 | 18.30 | 18.37 | 18.14 | 18.14 | -0.902% | 19,715 | +17.089% | |
| 2026-08-10 | 18.50 | 18.52 | 18.21 | 18.31 | -0.892% | 21,432 | +16.033% | |
| 2026-08-07 | 18.62 | 18.62 | 18.41 | 18.47 | 0.000% | 21,121 | +14.997% | |
| 2026-08-06 | 18.48 | 18.53 | 18.39 | 18.47 | -1.362% | 23,531 | +14.997% | |
| 2026-08-05 | 18.61 | 18.74 | 18.61 | 18.73 | +0.295% | 23,282 | +13.431% | |
| 2026-08-04 | 18.58 | 18.68 | 18.50 | 18.67 | +0.973% | 14,699 | +13.765% | |
| 2026-08-03 | 18.26 | 18.55 | 18.26 | 18.49 | +0.917% | 8,618 | +14.873% | |
| 2026-07-31 | 18.55 | 18.55 | 18.23 | 18.32 | -2.126% | 12,754 | +15.926% | |
| 2026-07-30 | 18.55 | 18.74 | 18.55 | 18.72 | +0.699% | 17,654 | +13.462% | |
| 2026-07-29 | 18.76 | 18.88 | 18.59 | 18.59 | -0.322% | 182,183 | +14.255% | |
| 2026-07-28 | 18.63 | 18.75 | 18.47 | 18.65 | -1.166% | 12,012 | +13.887% | |
| 2026-07-27 | 18.96 | 19.07 | 18.80 | 18.87 | +0.855% | 14,787 | +12.560% | |
| 2026-07-24 | 18.78 | 18.78 | 18.66 | 18.71 | -0.848% | 13,206 | +13.522% | |
| 2026-07-23 | 18.86 | 18.89 | 18.76 | 18.87 | -2.076% | 22,538 | +12.560% | |
| 2026-07-22 | 19.21 | 19.35 | 19.13 | 19.27 | -0.772% | 21,223 | +10.223% | |
| 2026-07-21 | 19.26 | 19.49 | 19.26 | 19.42 | +1.596% | 17,559 | +9.372% | |
| 2026-07-20 | 19.00 | 19.21 | 18.89 | 19.11 | +1.298% | 20,263 | +11.117% | |
| 2026-07-17 | 18.58 | 18.92 | 18.47 | 18.87 | -0.580% | 10,515 | +12.560% | |
| 2026-07-16 | 18.93 | 19.05 | 18.91 | 18.98 | -1.351% | 9,855 | +11.907% | |
| 2026-07-15 | 19.46 | 19.46 | 19.17 | 19.24 | +0.654% | 13,625 | +10.395% | |
| 2026-07-14 | 18.76 | 19.14 | 18.76 | 19.11 | +2.935% | 7,185 | +11.117% | |
| 2026-07-13 | 18.77 | 18.77 | 18.43 | 18.57 | -1.953% | 9,571 | +14.378% | |
| 2026-07-10 | 19.04 | 19.08 | 18.91 | 18.94 | +0.317% | 7,054 | +12.144% | |
| 2026-07-09 | 18.81 | 18.94 | 18.81 | 18.88 | -0.579% | 5,138 | +12.500% | |
| 2026-07-08 | 19.09 | 19.09 | 18.84 | 18.99 | -1.402% | 12,489 | +11.848% | |
| 2026-07-07 | 19.09 | 19.32 | 19.09 | 19.26 | -0.104% | 25,962 | +10.280% | |
| 2026-07-06 | 18.74 | 19.29 | 18.73 | 19.28 | +2.882% | 13,867 | +10.166% | |
| 2026-07-02 | 18.56 | 18.86 | 18.56 | 18.74 | +1.024% | 7,673 | +13.340% | |
| 2026-07-01 | 18.44 | 18.63 | 18.24 | 18.55 | +2.204% | 21,996 | +14.501% | |
| 2026-06-30 | 18.22 | 18.25 | 18.01 | 18.15 | -2.314% | 31,252 | +17.025% | |
| 2026-06-29 | 18.45 | 18.65 | 18.25 | 18.58 | +0.705% | 23,076 | +14.316% | |
| 2026-06-26 | 18.07 | 18.56 | 18.07 | 18.45 | +1.207% | 21,977 | +15.122% | |
| 2026-06-25 | 18.70 | 18.70 | 17.98 | 18.23 | -1.619% | 21,282 | +16.511% | |
| 2026-06-24 | 19.15 | 19.17 | 18.36 | 18.53 | -3.940% | 40,412 | +14.625% | |
| 2026-06-23 | 19.19 | 19.33 | 19.18 | 19.29 | -1.932% | 16,673 | +10.109% | |
| 2026-06-22 | 19.51 | 19.80 | 19.51 | 19.67 | +2.395% | 21,918 | +7.982% | |
| 2026-06-18 | 19.36 | 19.39 | 19.16 | 19.21 | -1.285% | 13,151 | +10.567% | |
| 2026-06-17 | 19.66 | 19.81 | 19.46 | 19.46 | -1.268% | 15,945 | +9.147% | |
| 2026-06-16 | 19.69 | 19.85 | 19.69 | 19.71 | -1.054% | 13,248 | +7.763% | |
| 2026-06-15 | 19.76 | 20.11 | 19.76 | 19.92 | +3.212% | 26,671 | +6.627% | |
| 2026-06-12 | 19.25 | 19.56 | 19.25 | 19.30 | 0.000% | 24,337 | +10.052% | |
| 2026-06-11 | 19.12 | 19.36 | 19.10 | 19.30 | +1.206% | 7,010 | +10.052% | |
| 2026-06-10 | 18.78 | 19.26 | 18.78 | 19.07 | -0.366% | 18,091 | +11.379% | |
| 2026-06-09 | 19.46 | 19.46 | 18.81 | 19.14 | -2.197% | 21,214 | +10.972% | |
| 2026-06-08 | 19.50 | 19.68 | 19.50 | 19.57 | +4.989% | 17,738 | +8.533% | |
| 2026-06-05 | 19.16 | 19.16 | 18.26 | 18.64 | -4.557% | 41,998 | +13.948% | |
| 2026-06-04 | 19.46 | 19.75 | 19.39 | 19.53 | -3.746% | 51,261 | +8.756% | |
| 2026-06-03 | 20.66 | 20.67 | 20.19 | 20.29 | -2.499% | 41,070 | +4.682% | |
| 2026-06-02 | 21.25 | 21.25 | 20.50 | 20.81 | -5.237% | 43,941 | +2.066% | |
| 2026-06-01 | 22.00 | 22.14 | 21.75 | 21.96 | -2.400% | 36,552 | -3.279% | |
| 2026-05-29 | 22.45 | 22.74 | 22.32 | 22.50 | -0.354% | 54,782 | -5.600% | |
| 2026-05-28 | 22.40 | 22.58 | 22.26 | 22.58 | -2.378% | 26,470 | -5.934% | |
| 2026-05-27 | 23.25 | 23.25 | 23.01 | 23.13 | -1.280% | 34,416 | -8.171% | |
| 2026-05-26 | 23.63 | 23.74 | 23.32 | 23.43 | +0.500% | 18,713 | -9.347% | |
| 2026-05-22 | 23.76 | 23.76 | 23.31 | 23.31 | -1.921% | 17,288 | -8.894% | |
| 2026-05-21 | 23.67 | 23.80 | 23.49 | 23.77 | -0.625% | 23,597 | -10.644% | |
| 2026-05-20 | 23.84 | 23.92 | 23.72 | 23.92 | +1.225% | 14,290 | -11.202% | |
| 2026-05-19 | 23.64 | 23.73 | 23.54 | 23.63 | -0.463% | 45,210 | -10.114% | |
| 2026-05-18 | 23.88 | 23.88 | 23.46 | 23.74 | -2.224% | 36,463 | -10.531% | |
| 2026-05-15 | 24.53 | 24.53 | 24.11 | 24.28 | -1.939% | 32,450 | -12.521% | |
| 2026-05-14 | 24.41 | 24.87 | 24.40 | 24.76 | +0.650% | 39,038 | -14.216% | |
| 2026-05-13 | 24.72 | 24.72 | 24.35 | 24.60 | -0.842% | 28,983 | -13.659% | |
| 2026-05-12 | 24.81 | 24.82 | 24.60 | 24.81 | -0.885% | 28,611 | -14.386% | |
| 2026-05-11 | 24.84 | 25.08 | 24.71 | 25.03 | +1.626% | 56,137 | -15.144% | |
| 2026-05-08 | 24.59 | 24.67 | 24.48 | 24.63 | -0.324% | 44,738 | -13.764% | |
| 2026-05-07 | 25.15 | 25.15 | 24.55 | 24.71 | -2.486% | 36,519 | -14.043% | |
| 2026-05-06 | 25.36 | 25.49 | 25.27 | 25.34 | -0.298% | 28,108 | -16.180% | |
| 2026-05-05 | 25.43 | 25.49 | 25.23 | 25.42 | +1.663% | 32,469 | -16.430% | |
| 2026-05-04 | 24.73 | 25.20 | 24.63 | 25.00 | +1.833% | 21,851 | -15.040% | |
| 2026-05-01 | 24.40 | 24.73 | 24.40 | 24.55 | +1.656% | 24,805 | -13.483% | |
| 2026-04-30 | 24.09 | 24.25 | 24.04 | 24.15 | -0.108% | 11,901 | -12.050% | |
| 2026-04-29 | 24.53 | 24.60 | 24.10 | 24.18 | -1.121% | 23,017 | -12.144% | |
| 2026-04-28 | 24.40 | 24.45 | 24.22 | 24.45 | -0.488% | 19,613 | -13.129% | |
| 2026-04-27 | 24.74 | 24.85 | 24.45 | 24.57 | -0.567% | 17,011 | -13.553% | |
| 2026-04-24 | 24.76 | 24.84 | 24.65 | 24.71 | +0.212% | 21,402 | -14.043% | |
| 2026-04-23 | 24.51 | 24.84 | 24.51 | 24.66 | -1.801% | 17,223 | -13.861% | |
| 2026-04-22 | 25.01 | 25.23 | 24.97 | 25.11 | +3.079% | 32,203 | -15.412% | |
| 2026-04-21 | 24.67 | 24.67 | 24.14 | 24.36 | -1.016% | 237,825 | -12.808% | |
| 2026-04-20 | 24.27 | 24.61 | 24.17 | 24.61 | -1.006% | 21,962 | -13.694% | |
| 2026-04-17 | 24.77 | 25.06 | 24.72 | 24.86 | +1.057% | 38,289 | -14.562% | |
| 2026-04-16 | 24.59 | 24.60 | 24.25 | 24.60 | -0.926% | 17,860 | -13.659% | |
| 2026-04-15 | 24.75 | 24.84 | 24.53 | 24.83 | +0.486% | 20,378 | -14.458% | |
| 2026-04-14 | 24.84 | 25.02 | 24.55 | 24.71 | +1.022% | 43,792 | -14.043% | |
| 2026-04-13 | 23.89 | 24.48 | 23.80 | 24.46 | +0.082% | 19,206 | -13.164% | |
| 2026-04-10 | 24.16 | 24.44 | 24.16 | 24.44 | +0.825% | 20,440 | -13.093% | |
| 2026-04-09 | 24.01 | 24.31 | 23.91 | 24.24 | -0.615% | 7,884 | -12.376% | |
| 2026-04-08 | 24.61 | 24.61 | 24.25 | 24.39 | +2.378% | 18,287 | -12.915% | |
| 2026-04-07 | 23.81 | 23.82 | 23.55 | 23.82 | -0.487% | 13,323 | -10.844% | |
| 2026-04-06 | 23.88 | 24.10 | 23.83 | 23.94 | +2.835% | 18,444 | -11.278% | |
| 2026-04-02 | 23.06 | 23.33 | 22.79 | 23.28 | -2.308% | 26,055 | -8.763% | |
| 2026-04-01 | 23.97 | 24.04 | 23.76 | 23.83 | +0.511% | 19,001 | -10.869% | |
| 2026-03-31 | 23.65 | 23.86 | 23.29 | 23.71 | +1.844% | 15,987 | -10.413% | |
| 2026-03-30 | 23.75 | 23.75 | 23.20 | 23.28 | +0.560% | 22,483 | -8.761% | |
| 2026-03-27 | 23.42 | 23.42 | 22.95 | 23.15 | -3.057% | 17,157 | -8.251% | |
| 2026-03-26 | 24.24 | 24.27 | 23.75 | 23.88 | -3.515% | 16,735 | -11.055% | |
| 2026-03-25 | 24.86 | 25.00 | 24.75 | 24.75 | +1.810% | 28,122 | -14.182% | |
| 2026-03-24 | 24.43 | 24.47 | 24.21 | 24.31 | -1.219% | 7,914 | -12.629% | |
| 2026-03-23 | 24.61 | 24.87 | 24.51 | 24.61 | +0.696% | 20,985 | -13.694% | |
| 2026-03-20 | 24.50 | 24.50 | 24.27 | 24.44 | -0.245% | 16,040 | -13.093% | |
| 2026-03-19 | 24.44 | 24.53 | 24.06 | 24.50 | -2.117% | 20,931 | -13.306% | |
| 2026-03-18 | 25.61 | 25.61 | 25.03 | 25.03 | -3.471% | 30,857 | -15.142% | |
| 2026-03-17 | 25.84 | 25.96 | 25.66 | 25.93 | +0.660% | 805,368 | -18.087% | |
| 2026-03-16 | 25.71 | 25.81 | 25.51 | 25.76 | +2.875% | 26,380 | -17.547% | |
| 2026-03-13 | 25.42 | 25.58 | 24.99 | 25.04 | +0.805% | 36,725 | -15.176% | |
| 2026-03-12 | 24.84 | 24.93 | 24.70 | 24.84 | -1.663% | 22,298 | -14.493% | |
| 2026-03-11 | 24.85 | 25.37 | 24.85 | 25.26 | +0.909% | 35,782 | -15.914% | |
| 2026-03-10 | 25.22 | 25.42 | 24.99 | 25.03 | +1.059% | 11,697 | -15.150% | |
| 2026-03-09 | 24.68 | 24.90 | 24.63 | 24.77 | +1.143% | 14,570 | -14.251% | |
| 2026-03-06 | 24.60 | 24.66 | 24.45 | 24.49 | -2.236% | 25,781 | -13.271% | |
| 2026-03-05 | 25.72 | 25.72 | 24.98 | 25.05 | -3.207% | 15,695 | -15.210% | |
| 2026-03-04 | 25.61 | 26.11 | 25.49 | 25.88 | +5.161% | 20,430 | -17.929% | |
| 2026-03-03 | 24.35 | 24.77 | 24.14 | 24.61 | -1.006% | 11,720 | -13.694% | |
| 2026-03-02 | 23.62 | 25.10 | 23.62 | 24.86 | +4.366% | 13,129 | -14.562% | |
| 2026-02-27 | 23.88 | 24.07 | 23.74 | 23.82 | -2.257% | 523,853 | -10.831% | |
| 2026-02-26 | 24.66 | 24.66 | 24.14 | 24.37 | -2.870% | 12,433 | -12.844% | |
| 2026-02-25 | 24.08 | 25.21 | 24.08 | 25.09 | +6.089% | 107,914 | -15.345% | |
| 2026-02-24 | 23.35 | 23.75 | 23.09 | 23.65 | 0.000% | 16,730 | -10.190% | |
| 2026-02-23 | 24.37 | 24.37 | 23.45 | 23.65 | -3.587% | 152,395 | -10.190% | |
| 2026-02-20 | 24.32 | 24.56 | 24.30 | 24.53 | +0.988% | 36,397 | -13.412% | |
| 2026-02-19 | 24.03 | 24.32 | 23.93 | 24.29 | +0.165% | 16,338 | -12.557% | |
| 2026-02-18 | 24.43 | 24.78 | 24.21 | 24.25 | -1.543% | 18,388 | -12.412% | |
| 2026-02-17 | 24.70 | 24.70 | 24.34 | 24.63 | -0.565% | 23,969 | -13.764% | |
| 2026-02-13 | 24.44 | 24.99 | 24.43 | 24.77 | +3.684% | 24,557 | -14.251% | |
| 2026-02-12 | 24.56 | 24.64 | 23.83 | 23.89 | -3.218% | 13,754 | -11.093% | |
| 2026-02-11 | 24.94 | 24.94 | 24.17 | 24.68 | -1.025% | 14,424 | -13.953% | |
| 2026-02-10 | 25.18 | 25.31 | 24.87 | 24.94 | -2.426% | 22,831 | -14.836% | |
| 2026-02-09 | 25.00 | 25.69 | 24.94 | 25.56 | +0.988% | 18,880 | -16.901% | |
| 2026-02-06 | 24.31 | 25.68 | 24.30 | 25.31 | +9.330% | 80,389 | -16.081% | |
| 2026-02-05 | 25.75 | 25.75 | 22.83 | 23.15 | -13.716% | 127,065 | -8.251% | |
| 2026-02-04 | 27.48 | 27.59 | 26.40 | 26.83 | -3.938% | 36,166 | -20.835% | |
| 2026-02-03 | 28.52 | 28.58 | 26.72 | 27.93 | -2.103% | 33,243 | -23.953% | |
| 2026-02-02 | 28.58 | 29.00 | 28.48 | 28.53 | -6.244% | 47,389 | -25.552% | |
| 2026-01-30 | 30.18 | 30.61 | 29.93 | 30.43 | -0.230% | 23,362 | -30.200% | |
| 2026-01-29 | 31.90 | 31.90 | 30.25 | 30.50 | -6.269% | 33,004 | -30.361% | |
| 2026-01-28 | 32.68 | 32.75 | 32.48 | 32.54 | +0.046% | 13,675 | -34.726% | |
| 2026-01-27 | 32.25 | 32.52 | 31.97 | 32.52 | +1.663% | 17,133 | -34.696% | |
| 2026-01-26 | 32.14 | 32.32 | 31.84 | 31.99 | -1.621% | 30,392 | -33.610% | |
| 2026-01-23 | 32.42 | 32.98 | 32.28 | 32.52 | +0.031% | 26,426 | -34.686% | |
| 2026-01-22 | 32.58 | 32.65 | 32.18 | 32.51 | -1.871% | 24,506 | -34.666% | |
| 2026-01-21 | 32.90 | 33.19 | 32.18 | 33.13 | +0.699% | 20,713 | -35.889% | |
| 2026-01-20 | 33.43 | 33.48 | 32.80 | 32.90 | -5.973% | 53,086 | -35.441% | |
| 2026-01-16 | 35.06 | 35.06 | 34.54 | 34.99 | +0.143% | 19,642 | -39.297% | |
| 2026-01-15 | 35.49 | 35.49 | 34.88 | 34.94 | -3.025% | 20,966 | -39.210% | |
| 2026-01-14 | 35.38 | 36.03 | 35.26 | 36.03 | +3.090% | 17,385 | -41.049% | |
| 2026-01-13 | 34.25 | 34.99 | 34.25 | 34.95 | +2.553% | 18,206 | -39.227% | |
| 2026-01-12 | 33.75 | 34.31 | 33.75 | 34.08 | +1.085% | 14,591 | -37.676% | |
| 2026-01-09 | 33.81 | 34.14 | 33.66 | 33.71 | -0.782% | 19,337 | -37.000% | |
| 2026-01-08 | 33.78 | 34.14 | 33.59 | 33.98 | -1.106% | 10,892 | -37.493% | |
| 2026-01-07 | 34.29 | 34.63 | 34.25 | 34.36 | -1.378% | 21,516 | -38.184% | |
| 2026-01-06 | 35.42 | 35.46 | 34.51 | 34.84 | -1.914% | 17,366 | -39.036% | |
| 2026-01-05 | 34.90 | 35.63 | 34.90 | 35.52 | +4.317% | 31,492 | -40.203% | |
| 2026-01-02 | 33.85 | 34.50 | 33.73 | 34.05 | +0.889% | 47,567 | -37.621% | |
| 2025-12-31 | 34.15 | 34.15 | 33.63 | 33.75 | -0.177% | 41,255 | -37.067% | |
| 2025-12-30 | 33.90 | 34.35 | 33.81 | 33.81 | +0.505% | 52,938 | -37.178% | |
| 2025-12-29 | 33.69 | 33.89 | 33.55 | 33.64 | -0.178% | 42,610 | -36.861% | |
| 2025-12-26 | 34.23 | 34.23 | 33.45 | 33.70 | -0.795% | 20,107 | -36.973% | |
| 2025-12-24 | 33.86 | 33.98 | 33.74 | 33.97 | -0.381% | 16,493 | -37.474% | |
| 2025-12-23 | 34.12 | 34.25 | 33.83 | 34.10 | -0.670% | 25,857 | -37.713% | |
| 2025-12-22 | 34.83 | 35.00 | 34.21 | 34.33 | +0.380% | 36,430 | -38.130% | |
| 2025-12-19 | 34.17 | 34.50 | 33.85 | 34.20 | +3.480% | 28,358 | -37.895% | |
| 2025-12-18 | 34.43 | 34.57 | 33.02 | 33.05 | -2.141% | 26,979 | -35.734% | |
| 2025-12-17 | 34.44 | 35.27 | 33.69 | 33.77 | -1.994% | 26,976 | -37.110% | |
| 2025-12-16 | 34.17 | 34.47 | 34.17 | 34.46 | +2.255% | 41,594 | -38.363% | |
| 2025-12-15 | 34.98 | 35.08 | 33.64 | 33.70 | -4.316% | 42,835 | -36.973% | |
| 2025-12-12 | 35.59 | 35.80 | 35.01 | 35.22 | -1.206% | 43,905 | -39.693% | |
| 2025-12-11 | 35.19 | 35.65 | 34.92 | 35.65 | -1.247% | 27,323 | -40.421% | |
| 2025-12-10 | 35.98 | 36.66 | 35.81 | 36.10 | -0.414% | 24,322 | -41.163% | |
| 2025-12-09 | 35.36 | 36.75 | 35.35 | 36.25 | +1.883% | 21,013 | -41.407% | |
| 2025-12-08 | 35.70 | 35.85 | 35.20 | 35.58 | +1.425% | 25,438 | -40.304% | |
| 2025-12-05 | 35.19 | 35.37 | 34.74 | 35.08 | -1.571% | 64,884 | -39.453% | |
| 2025-12-04 | 35.72 | 35.87 | 35.29 | 35.64 | -2.303% | 30,666 | -40.404% | |
| 2025-12-03 | 36.36 | 36.67 | 36.25 | 36.48 | +1.333% | 32,943 | -41.776% | |
| 2025-12-02 | 35.31 | 36.39 | 35.22 | 36.00 | +5.109% | 65,491 | -41.000% | |
| 2025-12-01 | 34.25 | 34.76 | 33.62 | 34.25 | -4.729% | 54,827 | -37.985% | 1-for-5 split |
| 2025-11-28 | 36.80 | 36.80 | 35.80 | 35.95 | -0.139% | 34,970 | -40.918% | |
| 2025-11-26 | 35.20 | 36.25 | 35.07 | 36.00 | +2.055% | 44,414 | -41.000% | |
| 2025-11-25 | 35.25 | 35.55 | 34.85 | 35.27 | -1.741% | 33,306 | -39.787% | |
| 2025-11-24 | 34.60 | 35.92 | 34.45 | 35.90 | +5.279% | 79,034 | -40.836% | |
| 2025-11-21 | 33.75 | 34.50 | 33.30 | 34.10 | -2.011% | 115,446 | -37.713% | |
| 2025-11-20 | 36.25 | 36.75 | 34.57 | 34.80 | -4.000% | 192,625 | -38.966% | |
| 2025-11-19 | 36.95 | 37.48 | 35.95 | 36.25 | -3.204% | 81,891 | -41.407% | |
| 2025-11-18 | 37.15 | 38.00 | 36.90 | 37.45 | +0.943% | 64,834 | -43.284% | |
| 2025-11-17 | 37.95 | 38.63 | 36.98 | 37.10 | -2.111% | 102,096 | -42.749% | |
| 2025-11-14 | 38.25 | 39.15 | 37.90 | 37.90 | -3.929% | 133,947 | -43.958% | |
| 2025-11-13 | 41.00 | 41.27 | 39.40 | 39.45 | -4.015% | 80,523 | -46.160% | |
| 2025-11-12 | 41.70 | 42.05 | 40.90 | 41.10 | -0.844% | 36,322 | -48.321% | |
| 2025-11-11 | 41.88 | 42.00 | 41.42 | 41.45 | -2.009% | 37,846 | -48.758% | |
| 2025-11-10 | 42.25 | 42.45 | 41.92 | 42.30 | +1.683% | 68,880 | -49.787% | |
| 2025-11-07 | 40.30 | 41.68 | 40.15 | 41.60 | +2.211% | 101,641 | -48.942% | |
| 2025-11-06 | 41.35 | 41.41 | 40.48 | 40.70 | -3.325% | 77,314 | -47.813% | |
| 2025-11-05 | 41.50 | 42.35 | 41.45 | 42.10 | +2.934% | 62,123 | -49.549% | |
| 2025-11-04 | 42.20 | 42.45 | 40.45 | 40.90 | -4.994% | 72,113 | -48.068% | |
| 2025-11-03 | 43.70 | 43.70 | 42.65 | 43.05 | -2.381% | 58,679 | -50.662% | |
| 2025-10-31 | 44.00 | 44.40 | 43.65 | 44.10 | +2.678% | 48,685 | -51.837% | |
| 2025-10-30 | 43.65 | 43.65 | 42.83 | 42.95 | -4.661% | 57,599 | -50.547% | |
| 2025-10-29 | 46.05 | 46.05 | 44.70 | 45.05 | -1.745% | 56,757 | -52.852% | |
| 2025-10-28 | 46.15 | 46.45 | 45.85 | 45.85 | -0.650% | 58,225 | -53.675% | |
| 2025-10-27 | 45.95 | 46.40 | 45.95 | 46.15 | +2.784% | 65,317 | -53.976% | |
| 2025-10-24 | 45.20 | 45.20 | 44.65 | 44.90 | +0.447% | 44,145 | -52.695% | |
| 2025-10-23 | 44.40 | 45.05 | 44.25 | 44.70 | +1.017% | 52,191 | -52.483% | |
| 2025-10-22 | 44.20 | 44.75 | 44.15 | 44.25 | -2.640% | 77,107 | -52.000% | |
| 2025-10-21 | 44.60 | 46.15 | 44.35 | 45.45 | +0.776% | 62,951 | -53.267% | |
| 2025-10-20 | 44.50 | 45.45 | 44.50 | 45.10 | +3.204% | 85,175 | -52.905% | |
| 2025-10-17 | 43.60 | 44.00 | 42.90 | 43.70 | -1.466% | 90,926 | -51.396% | |
| 2025-10-16 | 45.85 | 45.85 | 44.10 | 44.35 | -5.134% | 76,082 | -52.108% | |
| 2025-10-15 | 47.30 | 47.30 | 46.27 | 46.75 | -0.953% | 54,069 | -54.567% | |
| 2025-10-14 | 46.70 | 47.65 | 46.10 | 47.20 | -2.781% | 70,780 | -55.000% | |
| 2025-10-13 | 48.25 | 48.60 | 47.73 | 48.55 | -0.410% | 48,259 | -56.251% | |
| 2025-10-10 | 50.50 | 50.50 | 48.50 | 48.75 | -2.792% | 63,290 | -56.431% | |
| 2025-10-09 | 50.50 | 50.55 | 49.70 | 50.15 | -0.693% | 30,247 | -57.647% | |
| 2025-10-08 | 50.20 | 50.75 | 50.15 | 50.50 | +0.798% | 27,513 | -57.941% | |
| 2025-10-07 | 51.05 | 51.05 | 49.80 | 50.10 | -1.957% | 44,865 | -57.605% | |
| 2025-10-06 | 50.60 | 51.40 | 50.60 | 51.10 | +1.389% | 60,750 | -58.434% | |
| 2025-10-03 | 49.90 | 50.83 | 49.65 | 50.40 | +1.002% | 103,270 | -57.857% | |
| 2025-10-02 | 49.75 | 50.00 | 49.25 | 49.90 | -1.286% | 44,858 | -57.435% | |
| 2025-10-01 | 50.40 | 50.80 | 50.35 | 50.55 | +1.303% | 65,571 | -57.982% | |
| 2025-09-30 | 49.70 | 49.95 | 49.35 | 49.90 | +0.201% | 65,718 | -57.435% | |
| 2025-09-29 | 48.85 | 49.83 | 48.85 | 49.80 | +3.967% | 47,230 | -57.349% | |
| 2025-09-26 | 47.90 | 48.25 | 47.65 | 47.90 | -0.104% | 24,079 | -55.658% | |
| 2025-09-25 | 48.80 | 48.80 | 47.58 | 47.95 | -2.837% | 42,689 | -55.704% | |
| 2025-09-24 | 48.85 | 49.60 | 48.85 | 49.35 | +1.335% | 158,352 | -56.960% | |
| 2025-09-23 | 48.95 | 49.38 | 48.65 | 48.70 | -0.103% | 47,309 | -56.386% | |
| 2025-09-22 | 49.50 | 49.50 | 48.75 | 48.75 | -2.402% | 57,017 | -56.431% | |
| 2025-09-19 | 50.60 | 50.60 | 49.90 | 49.95 | -1.382% | 56,182 | -57.477% | |
| 2025-09-18 | 50.70 | 50.80 | 50.50 | 50.65 | +1.098% | 28,394 | -58.065% | |
| 2025-09-17 | 50.05 | 50.15 | 49.60 | 50.10 | -0.299% | 38,381 | -57.605% | |
| 2025-09-16 | 49.90 | 50.30 | 49.65 | 50.25 | +0.904% | 31,816 | -57.731% | |
| 2025-09-15 | 49.60 | 49.93 | 49.50 | 49.80 | -0.896% | 43,523 | -57.349% | |
| 2025-09-12 | 49.80 | 50.30 | 49.75 | 50.25 | +1.310% | 66,991 | -57.731% | |
| 2025-09-11 | 49.50 | 49.65 | 49.35 | 49.60 | +0.609% | 33,467 | -57.177% | |
| 2025-09-10 | 49.25 | 49.45 | 49.20 | 49.30 | +1.545% | 44,140 | -56.917% | |
| 2025-09-09 | 48.85 | 49.05 | 48.31 | 48.55 | -0.410% | 47,425 | -56.251% | |
| 2025-09-08 | 48.55 | 49.10 | 48.55 | 48.75 | +0.412% | 69,648 | -56.431% | |
| 2025-09-05 | 48.65 | 48.85 | 47.95 | 48.55 | +1.782% | 82,809 | -56.251% | |
| 2025-09-04 | 48.30 | 48.30 | 47.55 | 47.70 | -4.505% | 59,523 | -55.472% | |
| 2025-09-03 | 49.80 | 50.35 | 49.60 | 49.95 | +0.909% | 64,804 | -57.477% | |
| 2025-09-02 | 49.25 | 49.75 | 48.75 | 49.50 | +2.378% | 83,600 | -57.091% | |
| 2025-08-29 | 49.15 | 49.25 | 48.25 | 48.35 | -3.009% | 67,382 | -56.070% | |
| 2025-08-28 | 50.00 | 50.38 | 49.80 | 49.85 | -0.100% | 43,511 | -57.392% | |
| 2025-08-27 | 49.70 | 50.10 | 49.30 | 49.90 | +0.808% | 42,621 | -57.435% | |
| 2025-08-26 | 49.05 | 49.50 | 48.70 | 49.50 | +0.508% | 99,946 | -57.091% | |
| 2025-08-25 | 49.95 | 50.09 | 49.17 | 49.25 | -3.996% | 96,569 | -56.873% | |
| 2025-08-22 | 49.75 | 51.48 | 49.56 | 51.30 | +3.427% | 40,310 | -58.596% | |
| 2025-08-21 | 49.95 | 50.45 | 49.55 | 49.60 | -1.782% | 40,285 | -57.177% | |
| 2025-08-20 | 50.00 | 50.60 | 49.65 | 50.50 | +1.000% | 67,089 | -57.941% | |
| 2025-08-19 | 51.50 | 51.50 | 49.75 | 50.00 | -2.724% | 55,952 | -57.520% | |
| 2025-08-18 | 51.30 | 51.65 | 50.80 | 51.40 | -0.484% | 71,264 | -58.677% | |
| 2025-08-15 | 52.90 | 52.90 | 51.60 | 51.65 | -0.864% | 54,070 | -58.877% | |
| 2025-08-14 | 52.50 | 52.69 | 51.75 | 52.10 | -2.708% | 55,680 | -59.232% | |
| 2025-08-13 | 53.25 | 53.65 | 53.23 | 53.55 | +0.753% | 48,462 | -60.336% | |
| 2025-08-12 | 52.90 | 53.20 | 52.85 | 53.15 | +0.663% | 50,659 | -60.038% | |
| 2025-08-11 | 52.60 | 53.20 | 52.60 | 52.80 | +1.246% | 102,493 | -59.773% | |
| 2025-08-08 | 52.35 | 52.50 | 52.00 | 52.15 | -0.761% | 76,135 | -59.271% | |
| 2025-08-07 | 52.15 | 52.55 | 51.80 | 52.55 | -3.489% | 52,098 | -59.581% | |
| 2025-08-06 | 54.00 | 54.85 | 53.60 | 54.45 | +1.491% | 140,896 | -60.992% | |
| 2025-08-05 | 54.05 | 54.08 | 53.13 | 53.65 | -0.923% | 61,626 | -60.410% | |
| 2025-08-04 | 53.75 | 54.55 | 53.75 | 54.15 | +1.500% | 70,063 | -60.776% | |
| 2025-08-01 | 54.50 | 54.50 | 53.26 | 53.35 | -2.646% | 63,860 | -60.187% | |
| 2025-07-31 | 55.15 | 55.69 | 54.75 | 54.80 | +0.091% | 34,487 | -61.241% | |
| 2025-07-30 | 55.05 | 55.45 | 54.23 | 54.75 | -0.364% | 38,052 | -61.205% | |
| 2025-07-29 | 55.40 | 55.45 | 54.65 | 54.95 | -0.272% | 48,057 | -61.347% | |
| 2025-07-28 | 55.00 | 55.45 | 54.85 | 55.10 | +1.473% | 84,251 | -61.452% | |
| 2025-07-25 | 54.25 | 54.50 | 53.58 | 54.30 | -1.986% | 85,856 | -60.884% | |
| 2025-07-24 | 55.05 | 55.60 | 54.83 | 55.40 | +0.636% | 60,842 | -61.661% | |
| 2025-07-23 | 55.00 | 55.15 | 54.60 | 55.05 | -0.362% | 40,155 | -61.417% | |
| 2025-07-22 | 54.80 | 55.67 | 54.60 | 55.25 | +2.126% | 121,660 | -61.557% | |
| 2025-07-21 | 54.75 | 55.20 | 54.08 | 54.10 | -0.368% | 103,673 | -60.739% | |
| 2025-07-18 | 55.00 | 55.05 | 54.29 | 54.30 | -1.003% | 38,129 | -60.884% | |
| 2025-07-17 | 54.55 | 55.20 | 54.39 | 54.85 | +0.091% | 45,761 | -61.276% | |
| 2025-07-16 | 54.50 | 55.00 | 54.50 | 54.80 | +1.859% | 49,633 | -61.241% | |
| 2025-07-15 | 54.50 | 54.50 | 53.55 | 53.80 | -1.465% | 68,137 | -60.520% | |
| 2025-07-14 | 55.00 | 55.20 | 54.45 | 54.60 | +0.831% | 107,370 | -61.099% | |
| 2025-07-11 | 53.80 | 54.25 | 53.77 | 54.15 | +2.363% | 153,076 | -60.776% | |
| 2025-07-10 | 52.40 | 53.20 | 52.10 | 52.90 | -2.936% | 151,863 | -59.849% | |
| 2025-07-09 | 53.70 | 54.60 | 53.40 | 54.50 | +1.964% | 105,426 | -61.028% | |
| 2025-07-08 | 53.60 | 53.65 | 53.13 | 53.45 | +0.564% | 76,500 | -60.262% | |
| 2025-07-07 | 53.50 | 53.50 | 52.85 | 53.15 | -0.654% | 106,795 | -60.038% | |
| 2025-07-03 | 53.30 | 53.80 | 53.30 | 53.50 | +0.094% | 67,689 | -60.299% | |
| 2025-07-02 | 52.50 | 53.50 | 52.50 | 53.45 | +2.788% | 41,941 | -60.262% | |
| 2025-07-01 | 52.75 | 52.75 | 51.95 | 52.00 | -1.701% | 47,200 | -59.154% | |
| 2025-06-30 | 52.75 | 52.98 | 52.50 | 52.90 | +0.858% | 59,045 | -59.849% | |
| 2025-06-27 | 52.40 | 52.70 | 52.25 | 52.45 | -0.095% | 67,102 | -59.504% | |
| 2025-06-26 | 52.45 | 52.63 | 52.25 | 52.50 | -0.095% | 95,330 | -59.543% | |
| 2025-06-25 | 52.60 | 52.60 | 52.25 | 52.55 | +1.742% | 108,529 | -59.581% | |
| 2025-06-24 | 51.45 | 51.98 | 51.45 | 51.65 | +1.874% | 113,992 | -58.877% | |
| 2025-06-23 | 49.88 | 50.90 | 49.15 | 50.70 | 0.000% | 137,974 | -58.107% | |
| 2025-06-20 | 51.50 | 51.85 | 50.33 | 50.70 | -0.197% | 109,590 | -58.107% | |
| 2025-06-18 | 51.20 | 51.50 | 50.75 | 50.80 | -0.684% | 67,132 | -58.189% | |
| 2025-06-17 | 51.50 | 51.65 | 50.55 | 51.15 | -2.571% | 70,942 | -58.475% | |
| 2025-06-16 | 51.70 | 52.73 | 51.65 | 52.50 | +3.042% | 122,421 | -59.543% | |
| 2025-06-13 | 51.30 | 51.60 | 50.80 | 50.95 | -1.925% | 109,843 | -58.312% | |
| 2025-06-12 | 52.25 | 52.60 | 51.85 | 51.95 | -4.504% | 105,423 | -59.115% | |
| 2025-06-11 | 54.80 | 54.88 | 54.24 | 54.40 | -0.366% | 241,503 | -60.956% | |
| 2025-06-10 | 54.85 | 54.85 | 54.30 | 54.60 | +0.460% | 172,864 | -61.099% | |
| 2025-06-09 | 54.05 | 54.35 | 53.80 | 54.35 | +3.131% | 132,221 | -60.920% | |
| 2025-06-06 | 52.25 | 53.30 | 52.25 | 52.70 | +1.444% | 65,898 | -59.696% | |
| 2025-06-05 | 53.50 | 53.53 | 51.48 | 51.95 | -2.166% | 59,744 | -59.115% | |
| 2025-06-04 | 53.02 | 53.35 | 52.55 | 53.10 | -0.933% | 53,013 | -60.000% | |
| 2025-06-03 | 53.40 | 53.83 | 52.98 | 53.60 | +1.804% | 59,204 | -60.373% | |
| 2025-06-02 | 52.65 | 52.77 | 52.25 | 52.65 | -0.284% | 40,784 | -59.658% | |
| 2025-05-30 | 53.00 | 53.10 | 52.20 | 52.80 | -0.377% | 49,253 | -59.773% | |
| 2025-05-29 | 54.20 | 54.20 | 52.86 | 53.00 | -1.304% | 38,164 | -59.925% | |
| 2025-05-28 | 54.75 | 54.75 | 53.45 | 53.70 | -2.541% | 61,949 | -60.447% | |
| 2025-05-27 | 55.00 | 55.25 | 54.38 | 55.10 | +1.380% | 64,580 | -61.452% | |
| 2025-05-23 | 54.25 | 54.70 | 53.88 | 54.35 | -1.540% | 54,910 | -60.920% | |
| 2025-05-22 | 54.60 | 55.30 | 54.60 | 55.20 | +1.564% | 59,650 | -61.522% | |
| 2025-05-21 | 53.95 | 54.50 | 53.17 | 54.35 | -0.275% | 142,033 | -60.920% | |
| 2025-05-20 | 53.40 | 54.50 | 52.95 | 54.50 | +1.774% | 73,232 | -61.028% | |
| 2025-05-19 | 52.50 | 53.55 | 52.15 | 53.55 | +1.229% | 111,213 | -60.336% | |
| 2025-05-16 | 52.40 | 52.95 | 52.35 | 52.90 | +0.954% | 154,701 | -59.849% | |
| 2025-05-15 | 52.20 | 52.85 | 51.48 | 52.40 | -7.420% | 60,293 | -59.466% | |
| 2025-05-14 | 57.30 | 57.30 | 56.40 | 56.60 | -1.049% | 179,238 | -62.473% | |
| 2025-05-13 | 57.05 | 57.40 | 56.60 | 57.20 | +1.779% | 68,191 | -62.867% | |
| 2025-05-12 | 57.10 | 57.10 | 55.65 | 56.20 | -0.531% | 118,643 | -62.206% | |
| 2025-05-09 | 57.00 | 57.00 | 56.19 | 56.50 | +0.713% | 112,111 | -62.407% | |
| 2025-05-08 | 55.75 | 56.20 | 55.50 | 56.10 | +2.466% | 36,461 | -62.139% | |
| 2025-05-07 | 54.65 | 54.90 | 54.20 | 54.75 | +2.146% | 21,039 | -61.205% | |
| 2025-05-06 | 53.00 | 53.83 | 52.85 | 53.60 | +0.469% | 11,952 | -60.373% | |
| 2025-05-05 | 53.50 | 53.70 | 52.90 | 53.35 | -2.646% | 18,883 | -60.187% | |
| 2025-05-02 | 54.80 | 54.90 | 54.31 | 54.80 | +1.107% | 25,938 | -61.241% | |
| 2025-05-01 | 53.60 | 54.50 | 53.60 | 54.20 | +2.361% | 24,006 | -60.812% | |
| 2025-04-30 | 53.10 | 53.10 | 52.25 | 52.95 | -0.935% | 12,416 | -59.887% | |
| 2025-04-29 | 53.35 | 53.50 | 53.00 | 53.45 | +0.659% | 15,108 | -60.262% | |
| 2025-04-28 | 53.10 | 53.25 | 52.35 | 53.10 | 0.000% | 21,289 | -60.000% | |
| 2025-04-25 | 52.90 | 53.30 | 52.75 | 53.10 | +0.855% | 21,912 | -60.000% | |
| 2025-04-24 | 52.00 | 52.65 | 52.00 | 52.65 | +1.250% | 18,661 | -59.658% | |
| 2025-04-23 | 52.15 | 52.60 | 51.60 | 52.00 | +1.069% | 68,160 | -59.154% | |
| 2025-04-22 | 50.55 | 51.50 | 50.55 | 51.45 | +3.106% | 151,784 | -58.717% | |
| 2025-04-21 | 49.45 | 50.35 | 49.45 | 49.90 | +1.526% | 177,476 | -57.435% | |
| 2025-04-17 | 48.95 | 49.30 | 48.35 | 49.15 | -2.962% | 54,866 | -56.785% | |
| 2025-04-16 | 50.55 | 51.15 | 50.15 | 50.65 | +0.297% | 55,430 | -58.065% | |
| 2025-04-15 | 51.15 | 51.25 | 50.40 | 50.50 | 0.000% | 52,664 | -57.941% |