YGLD
Simplify Gold Strategy ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11,682
YGLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.00 | 31.00 | 30.30 | 30.40 | -0.816% | 11,683 | 0.000% |
| 2026-10-01 | 30.66 | 31.00 | 30.59 | 30.65 | +0.190% | 9,621 | -0.816% |
| 2026-09-30 | 31.04 | 31.04 | 30.45 | 30.59 | -0.341% | 6,466 | -0.628% |
| 2026-09-29 | 30.51 | 31.25 | 30.30 | 30.70 | +1.540% | 9,082 | -0.966% |
| 2026-09-28 | 30.65 | 30.71 | 30.10 | 30.23 | -6.768% | 28,030 | +0.559% |
| 2026-09-25 | 32.35 | 32.60 | 31.91 | 32.43 | -0.406% | 9,563 | -6.247% |
| 2026-09-24 | 32.60 | 32.68 | 32.22 | 32.56 | -0.535% | 5,168 | -6.627% |
| 2026-09-23 | 33.13 | 33.84 | 32.64 | 32.73 | -3.765% | 8,820 | -7.126% |
| 2026-09-22 | 33.61 | 34.04 | 33.39 | 34.01 | +0.892% | 6,785 | -10.623% |
| 2026-09-21 | 33.92 | 33.92 | 33.46 | 33.71 | -1.275% | 8,697 | -9.826% |
| 2026-09-18 | 33.76 | 34.45 | 33.76 | 34.15 | +1.285% | 4,238 | -10.975% |
| 2026-09-17 | 33.53 | 34.20 | 33.53 | 33.71 | +3.897% | 4,786 | -9.832% |
| 2026-09-16 | 33.77 | 33.77 | 32.21 | 32.45 | -1.604% | 9,754 | -6.318% |
| 2026-09-15 | 32.80 | 33.12 | 32.80 | 32.98 | +0.262% | 4,303 | -7.821% |
| 2026-09-14 | 32.85 | 33.23 | 32.51 | 32.89 | -3.093% | 10,728 | -7.580% |
| 2026-09-11 | 34.61 | 34.78 | 33.80 | 33.94 | +1.383% | 7,657 | -10.438% |
| 2026-09-10 | 34.03 | 34.40 | 33.48 | 33.48 | -3.948% | 20,544 | -9.200% |
| 2026-09-09 | 35.53 | 35.53 | 34.62 | 34.86 | +1.693% | 6,013 | -12.785% |
| 2026-09-08 | 35.02 | 35.19 | 34.24 | 34.28 | -3.192% | 9,478 | -11.308% |
| 2026-09-04 | 35.07 | 35.61 | 35.04 | 35.41 | -1.850% | 7,547 | -14.139% |
| 2026-09-03 | 36.54 | 37.26 | 35.79 | 36.07 | +3.808% | 20,667 | -15.727% |
| 2026-09-02 | 34.12 | 34.84 | 34.12 | 34.75 | +2.963% | 11,254 | -12.518% |
| 2026-09-01 | 34.58 | 34.58 | 33.75 | 33.75 | -6.093% | 35,269 | -9.926% |
| 2026-08-31 | 35.93 | 35.94 | 35.37 | 35.94 | -0.277% | 22,423 | -15.415% |
| 2026-08-28 | 38.94 | 39.01 | 35.71 | 36.04 | -7.826% | 36,848 | -15.649% |
| 2026-08-27 | 38.76 | 39.10 | 38.03 | 39.10 | +1.295% | 15,927 | -22.251% |
| 2026-08-26 | 38.89 | 39.45 | 38.39 | 38.60 | -4.583% | 17,988 | -21.244% |
| 2026-08-25 | 39.70 | 40.47 | 39.37 | 40.45 | +0.575% | 15,771 | -24.853% |
| 2026-08-24 | 40.55 | 40.97 | 39.92 | 40.22 | +1.461% | 21,221 | -24.421% |
| 2026-08-21 | 39.19 | 39.80 | 38.96 | 39.64 | +4.357% | 24,282 | -23.317% |
| 2026-08-20 | 36.41 | 38.06 | 36.41 | 37.99 | +0.876% | 17,089 | -19.976% |
| 2026-08-19 | 36.75 | 37.75 | 36.75 | 37.66 | +7.565% | 16,350 | -19.275% |
| 2026-08-18 | 35.88 | 35.88 | 35.01 | 35.01 | -3.145% | 6,848 | -13.168% |
| 2026-08-17 | 35.73 | 36.30 | 35.63 | 36.15 | +1.981% | 8,982 | -15.899% |
| 2026-08-14 | 35.74 | 35.83 | 35.44 | 35.44 | +1.256% | 5,372 | -14.233% |
| 2026-08-13 | 35.40 | 35.47 | 35.01 | 35.01 | -3.135% | 10,769 | -13.156% |
| 2026-08-12 | 35.76 | 36.50 | 35.76 | 36.14 | +1.954% | 7,646 | -15.878% |
| 2026-08-11 | 36.41 | 36.41 | 35.28 | 35.45 | -0.601% | 11,692 | -14.235% |
| 2026-08-10 | 34.83 | 35.93 | 34.58 | 35.66 | +1.769% | 17,070 | -14.750% |
| 2026-08-07 | 35.07 | 35.53 | 34.90 | 35.04 | +4.095% | 13,620 | -13.242% |
| 2026-08-06 | 33.68 | 34.10 | 33.38 | 33.66 | -0.251% | 6,728 | -9.689% |
| 2026-08-05 | 31.13 | 34.05 | 31.13 | 33.75 | +6.961% | 14,159 | -9.916% |
| 2026-08-04 | 31.81 | 31.84 | 31.54 | 31.55 | +0.767% | 16,889 | -3.645% |
| 2026-08-03 | 31.10 | 31.31 | 30.95 | 31.31 | +0.454% | 14,051 | -2.906% |
| 2026-07-31 | 31.34 | 31.34 | 30.96 | 31.17 | -1.084% | 5,925 | -2.466% |
| 2026-07-30 | 31.48 | 32.00 | 31.48 | 31.51 | +0.511% | 4,249 | -3.523% |
| 2026-07-29 | 30.88 | 31.84 | 30.72 | 31.35 | +1.114% | 44,134 | -3.030% |
| 2026-07-28 | 31.09 | 32.10 | 30.77 | 31.00 | -2.860% | 5,295 | -1.950% |
| 2026-07-27 | 31.83 | 32.00 | 31.60 | 31.92 | +0.795% | 14,061 | -4.754% |
| 2026-07-24 | 31.72 | 31.88 | 31.60 | 31.67 | +0.266% | 4,495 | -3.998% |
| 2026-07-23 | 32.60 | 32.60 | 31.41 | 31.58 | -3.153% | 5,811 | -3.742% |
| 2026-07-22 | 32.50 | 32.90 | 32.50 | 32.61 | +1.753% | 7,658 | -6.777% |
| 2026-07-21 | 31.82 | 32.10 | 31.76 | 32.05 | +2.950% | 8,952 | -5.143% |
| 2026-07-20 | 31.20 | 31.25 | 31.01 | 31.13 | -0.476% | 8,158 | -2.345% |
| 2026-07-17 | 30.55 | 31.44 | 30.55 | 31.28 | +1.428% | 10,314 | -2.810% |
| 2026-07-16 | 30.80 | 31.12 | 30.67 | 30.84 | -2.672% | 4,882 | -1.422% |
| 2026-07-15 | 31.74 | 32.05 | 31.50 | 31.69 | +0.111% | 3,854 | -4.056% |
| 2026-07-14 | 31.52 | 32.22 | 31.52 | 31.65 | +1.817% | 7,861 | -3.949% |
| 2026-07-13 | 31.73 | 31.88 | 30.97 | 31.09 | -4.088% | 8,711 | -2.204% |
| 2026-07-10 | 32.32 | 32.56 | 32.20 | 32.41 | -0.369% | 5,302 | -6.202% |
| 2026-07-09 | 32.19 | 32.81 | 32.19 | 32.53 | +1.282% | 4,212 | -6.548% |
| 2026-07-08 | 31.97 | 32.34 | 31.39 | 32.12 | -1.091% | 14,952 | -5.350% |
| 2026-07-07 | 32.88 | 33.20 | 32.27 | 32.47 | -2.061% | 3,855 | -6.382% |
| 2026-07-06 | 33.05 | 33.16 | 32.69 | 33.16 | +1.070% | 45,281 | -8.311% |
| 2026-07-02 | 31.72 | 33.08 | 31.72 | 32.80 | +3.427% | 9,539 | -7.331% |
| 2026-07-01 | 32.23 | 32.73 | 31.72 | 31.72 | +0.818% | 23,606 | -4.155% |
| 2026-06-30 | 31.48 | 31.99 | 31.46 | 31.46 | +0.115% | 6,890 | -3.371% |
| 2026-06-29 | 31.87 | 31.87 | 31.34 | 31.42 | -2.135% | 20,539 | -3.260% |
| 2026-06-26 | 31.82 | 32.66 | 31.82 | 32.11 | +1.992% | 27,715 | -5.325% |
| 2026-06-25 | 31.49 | 31.84 | 31.34 | 31.48 | +0.211% | 17,194 | -3.439% |
| 2026-06-24 | 31.68 | 32.00 | 31.13 | 31.42 | -4.781% | 33,763 | -3.235% |
| 2026-06-23 | 33.50 | 33.50 | 32.91 | 32.99 | -2.316% | 6,373 | -7.862% |
| 2026-06-22 | 33.61 | 33.90 | 33.61 | 33.78 | -0.628% | 11,098 | -9.996% |
| 2026-06-18 | 34.49 | 34.49 | 33.85 | 33.99 | -0.913% | 8,435 | -10.561% |
| 2026-06-17 | 35.38 | 35.87 | 34.16 | 34.30 | -3.590% | 12,245 | -11.377% |
| 2026-06-16 | 35.49 | 35.60 | 35.15 | 35.58 | +0.903% | 16,495 | -14.559% |
| 2026-06-15 | 35.54 | 35.87 | 35.26 | 35.26 | +3.895% | 22,214 | -13.787% |
| 2026-06-12 | 33.81 | 34.15 | 33.62 | 33.94 | +0.158% | 11,604 | -10.430% |
| 2026-06-11 | 32.41 | 34.09 | 32.30 | 33.89 | +4.409% | 15,421 | -10.288% |
| 2026-06-10 | 34.20 | 34.20 | 32.03 | 32.46 | -5.653% | 17,457 | -6.332% |
| 2026-06-09 | 35.38 | 35.50 | 34.31 | 34.40 | -2.597% | 29,451 | -11.628% |
| 2026-06-08 | 35.24 | 35.68 | 35.24 | 35.32 | +0.476% | 10,883 | -13.923% |
| 2026-06-05 | 36.49 | 36.49 | 35.15 | 35.15 | -5.362% | 20,047 | -13.514% |
| 2026-06-04 | 37.27 | 37.48 | 37.05 | 37.14 | +1.019% | 7,346 | -18.151% |
| 2026-06-03 | 37.00 | 37.00 | 36.58 | 36.77 | -1.337% | 5,664 | -17.317% |
| 2026-06-02 | 38.04 | 38.04 | 37.24 | 37.27 | +0.108% | 10,701 | -18.422% |
| 2026-06-01 | 37.50 | 37.50 | 36.81 | 37.23 | -1.894% | 12,746 | -18.334% |
| 2026-05-29 | 37.82 | 38.41 | 37.81 | 37.94 | +1.022% | 13,174 | -19.882% |
| 2026-05-28 | 36.61 | 37.65 | 36.51 | 37.56 | +2.051% | 16,434 | -19.063% |
| 2026-05-27 | 37.26 | 37.35 | 36.43 | 36.80 | -1.921% | 10,977 | -17.403% |
| 2026-05-26 | 38.00 | 38.00 | 37.26 | 37.53 | -1.429% | 17,732 | -18.989% |
| 2026-05-22 | 38.00 | 38.22 | 37.83 | 38.07 | -1.346% | 16,507 | -20.147% |
| 2026-05-21 | 37.86 | 38.61 | 37.86 | 38.59 | +0.024% | 4,049 | -21.222% |
| 2026-05-20 | 37.51 | 38.58 | 37.51 | 38.58 | +2.880% | 12,524 | -21.203% |
| 2026-05-19 | 37.75 | 37.96 | 37.21 | 37.50 | -2.560% | 26,580 | -18.933% |
| 2026-05-18 | 38.96 | 39.65 | 38.22 | 38.49 | -0.107% | 31,761 | -21.009% |
| 2026-05-15 | 38.68 | 38.76 | 38.21 | 38.53 | -3.697% | 18,993 | -21.093% |
| 2026-05-14 | 40.35 | 40.51 | 40.01 | 40.01 | -1.342% | 9,702 | -24.011% |
| 2026-05-13 | 40.32 | 40.70 | 40.01 | 40.55 | -0.661% | 13,065 | -25.031% |
| 2026-05-12 | 40.00 | 40.82 | 39.76 | 40.82 | -0.247% | 12,567 | -25.527% |
| 2026-05-11 | 40.00 | 41.06 | 40.00 | 40.92 | +0.411% | 20,421 | -25.711% |
| 2026-05-08 | 40.91 | 41.04 | 40.50 | 40.75 | +0.761% | 33,222 | -25.406% |
| 2026-05-07 | 40.77 | 41.20 | 40.41 | 40.45 | +0.284% | 9,630 | -24.838% |
| 2026-05-06 | 40.77 | 40.77 | 39.85 | 40.33 | +4.866% | 14,249 | -24.625% |
| 2026-05-05 | 39.16 | 39.16 | 38.38 | 38.46 | +1.131% | 9,208 | -20.957% |
| 2026-05-04 | 38.54 | 38.71 | 37.72 | 38.03 | -2.830% | 24,638 | -20.063% |
| 2026-05-01 | 39.03 | 39.68 | 38.65 | 39.14 | +0.139% | 14,207 | -22.325% |
| 2026-04-30 | 39.21 | 39.36 | 38.99 | 39.08 | +2.120% | 33,024 | -22.217% |
| 2026-04-29 | 38.09 | 38.42 | 37.84 | 38.27 | -1.676% | 13,442 | -20.568% |
| 2026-04-28 | 39.60 | 39.60 | 38.35 | 38.92 | -2.397% | 18,093 | -21.899% |
| 2026-04-27 | 40.08 | 40.34 | 39.88 | 39.88 | -2.398% | 21,433 | -23.771% |
| 2026-04-24 | 40.77 | 41.21 | 40.77 | 40.86 | +0.208% | 89,891 | -25.600% |
| 2026-04-23 | 40.90 | 41.42 | 40.32 | 40.77 | -0.791% | 23,157 | -25.445% |
| 2026-04-22 | 41.45 | 41.49 | 40.98 | 41.10 | +1.607% | 34,332 | -26.034% |
| 2026-04-21 | 41.79 | 41.96 | 40.35 | 40.45 | -4.175% | 15,140 | -24.845% |
| 2026-04-20 | 42.50 | 42.50 | 41.98 | 42.21 | -1.603% | 10,976 | -27.983% |
| 2026-04-17 | 43.00 | 43.17 | 42.78 | 42.90 | +2.221% | 13,096 | -29.138% |
| 2026-04-16 | 42.08 | 42.22 | 41.84 | 41.97 | -0.266% | 6,849 | -27.564% |
| 2026-04-15 | 42.36 | 42.40 | 42.00 | 42.08 | -0.988% | 9,221 | -27.757% |
| 2026-04-14 | 41.60 | 42.56 | 41.60 | 42.50 | +3.170% | 16,336 | -28.471% |
| 2026-04-13 | 41.14 | 41.26 | 40.68 | 41.19 | -0.184% | 27,536 | -26.203% |
| 2026-04-10 | 41.70 | 41.87 | 41.27 | 41.27 | -0.960% | 14,473 | -26.339% |
| 2026-04-09 | 41.19 | 42.01 | 41.19 | 41.67 | +1.659% | 14,709 | -27.046% |
| 2026-04-08 | 41.76 | 41.99 | 40.80 | 40.99 | +1.302% | 14,873 | -25.836% |
| 2026-04-07 | 39.70 | 40.64 | 39.21 | 40.46 | +1.473% | 21,593 | -24.870% |
| 2026-04-06 | 40.22 | 40.35 | 39.74 | 39.88 | -0.855% | 22,553 | -23.764% |
| 2026-04-02 | 39.07 | 40.57 | 38.94 | 40.22 | -2.212% | 46,356 | -24.416% |
| 2026-04-01 | 40.57 | 41.64 | 40.57 | 41.13 | +3.005% | 24,282 | -26.088% |
| 2026-03-31 | 39.02 | 40.09 | 38.88 | 39.93 | +4.229% | 56,364 | -23.867% |
| 2026-03-30 | 39.12 | 39.31 | 38.25 | 38.31 | -0.957% | 22,213 | -20.647% |
| 2026-03-27 | 37.47 | 39.05 | 37.08 | 38.68 | +4.909% | 46,196 | -21.406% |
| 2026-03-26 | 37.97 | 38.30 | 36.80 | 36.87 | -5.409% | 25,393 | -17.548% |
| 2026-03-25 | 40.13 | 40.30 | 38.56 | 38.98 | +3.364% | 24,852 | -22.008% |
| 2026-03-24 | 38.60 | 39.27 | 37.40 | 37.71 | -4.046% | 43,601 | -19.385% |
| 2026-03-23 | 39.43 | 41.00 | 38.00 | 39.30 | -2.987% | 60,698 | -22.646% |
| 2026-03-20 | 42.79 | 42.79 | 40.34 | 40.51 | -4.570% | 30,857 | -24.957% |
| 2026-03-19 | 43.42 | 43.42 | 40.99 | 42.45 | -7.118% | 46,225 | -28.386% |
| 2026-03-18 | 47.23 | 47.23 | 45.65 | 45.70 | -5.239% | 29,223 | -33.484% |
| 2026-03-17 | 48.08 | 48.47 | 47.64 | 48.23 | +0.312% | 12,680 | -36.969% |
| 2026-03-16 | 48.52 | 48.54 | 47.75 | 48.08 | -0.661% | 12,537 | -36.772% |
| 2026-03-13 | 50.00 | 50.00 | 48.27 | 48.40 | -1.945% | 39,638 | -37.190% |
| 2026-03-12 | 50.74 | 50.74 | 49.36 | 49.36 | -2.489% | 59,936 | -38.412% |
| 2026-03-11 | 50.62 | 51.00 | 50.36 | 50.62 | -0.531% | 31,452 | -39.945% |
| 2026-03-10 | 51.00 | 51.73 | 50.61 | 50.89 | +1.365% | 28,520 | -40.263% |
| 2026-03-09 | 49.81 | 50.29 | 49.08 | 50.20 | -0.765% | 30,279 | -39.448% |
| 2026-03-06 | 50.16 | 51.07 | 49.68 | 50.59 | +0.921% | 16,623 | -39.911% |
| 2026-03-05 | 50.17 | 50.45 | 49.16 | 50.13 | -0.752% | 39,184 | -39.358% |
| 2026-03-04 | 50.73 | 51.09 | 50.16 | 50.51 | +0.998% | 33,054 | -39.814% |
| 2026-03-03 | 50.73 | 50.74 | 48.74 | 50.01 | -6.644% | 45,827 | -39.213% |
| 2026-03-02 | 53.57 | 53.75 | 52.14 | 53.57 | +2.038% | 37,030 | -43.252% |
| 2026-02-27 | 52.20 | 52.50 | 51.95 | 52.50 | +1.929% | 6,864 | -42.095% |
| 2026-02-26 | 51.11 | 51.69 | 50.96 | 51.51 | +1.211% | 24,593 | -40.978% |
| 2026-02-25 | 51.38 | 52.03 | 50.79 | 50.89 | -0.196% | 19,666 | -40.263% |
| 2026-02-24 | 50.56 | 51.20 | 50.35 | 50.99 | -3.373% | 36,558 | -40.380% |
| 2026-02-23 | 51.55 | 52.77 | 51.55 | 52.77 | +3.248% | 53,877 | -42.392% |
| 2026-02-20 | 50.00 | 51.11 | 49.20 | 51.11 | +3.169% | 24,998 | -40.520% |
| 2026-02-19 | 48.99 | 49.55 | 48.59 | 49.54 | +0.991% | 63,186 | -38.635% |
| 2026-02-18 | 48.45 | 49.40 | 48.45 | 49.05 | +3.315% | 40,902 | -38.028% |
| 2026-02-17 | 48.04 | 48.04 | 47.07 | 47.48 | -4.450% | 48,823 | -35.973% |
| 2026-02-13 | 49.44 | 49.94 | 49.03 | 49.69 | +3.646% | 17,854 | -38.822% |
| 2026-02-12 | 50.52 | 50.52 | 47.94 | 47.94 | -5.401% | 20,284 | -36.591% |
| 2026-02-11 | 50.34 | 50.91 | 50.10 | 50.68 | +1.158% | 17,435 | -40.016% |
| 2026-02-10 | 50.96 | 50.96 | 49.67 | 50.10 | -1.144% | 23,814 | -39.321% |
| 2026-02-09 | 49.00 | 50.99 | 49.00 | 50.68 | +3.450% | 24,895 | -40.016% |
| 2026-02-06 | 47.73 | 49.00 | 47.73 | 48.99 | +5.242% | 27,032 | -37.947% |
| 2026-02-05 | 46.95 | 47.60 | 45.46 | 46.55 | -4.376% | 53,817 | -34.694% |
| 2026-02-04 | 50.46 | 50.57 | 47.67 | 48.68 | -0.511% | 57,690 | -37.551% |
| 2026-02-03 | 49.00 | 49.50 | 47.84 | 48.93 | +8.348% | 34,784 | -37.870% |
| 2026-02-02 | 46.18 | 47.21 | 44.35 | 45.16 | -6.112% | 55,299 | -32.684% |
| 2026-01-30 | 52.00 | 54.50 | 45.58 | 48.10 | -15.391% | 113,296 | -36.798% |
| 2026-01-29 | 59.22 | 59.22 | 52.19 | 56.85 | -0.577% | 56,131 | -46.526% |
| 2026-01-28 | 55.44 | 57.21 | 54.67 | 57.18 | +6.223% | 41,822 | -46.835% |
| 2026-01-27 | 51.96 | 53.83 | 51.72 | 53.83 | +2.947% | 37,238 | -43.526% |
| 2026-01-26 | 52.39 | 53.20 | 51.81 | 52.29 | +1.592% | 53,495 | -41.862% |
| 2026-01-23 | 50.71 | 51.80 | 50.49 | 51.47 | +2.428% | 33,479 | -40.936% |
| 2026-01-22 | 50.32 | 50.49 | 49.00 | 50.25 | +2.992% | 30,684 | -39.502% |
| 2026-01-21 | 49.00 | 49.73 | 47.84 | 48.79 | +2.695% | 39,653 | -37.692% |
| 2026-01-20 | 48.39 | 48.39 | 47.15 | 47.51 | +4.855% | 29,197 | -36.013% |
| 2026-01-16 | 45.50 | 45.95 | 44.79 | 45.31 | -0.832% | 17,631 | -32.907% |
| 2026-01-15 | 45.96 | 46.26 | 45.69 | 45.69 | -0.975% | 10,639 | -33.465% |
| 2026-01-14 | 46.42 | 46.51 | 45.84 | 46.14 | +1.162% | 13,764 | -34.114% |
| 2026-01-13 | 45.33 | 46.40 | 45.33 | 45.61 | -0.393% | 22,292 | -33.348% |
| 2026-01-12 | 45.84 | 46.39 | 45.79 | 45.79 | +2.278% | 31,910 | -33.610% |
| 2026-01-09 | 45.00 | 45.02 | 44.20 | 44.77 | +1.267% | 22,227 | -32.097% |
| 2026-01-08 | 43.52 | 44.38 | 43.40 | 44.21 | +0.318% | 18,535 | -31.237% |
| 2026-01-07 | 44.34 | 44.50 | 43.65 | 44.07 | -1.629% | 27,462 | -31.019% |
| 2026-01-06 | 43.88 | 44.81 | 43.88 | 44.80 | +2.423% | 17,127 | -32.143% |
| 2026-01-05 | 43.17 | 43.90 | 43.17 | 43.74 | +4.442% | 27,170 | -30.498% |
| 2026-01-02 | 42.46 | 42.50 | 41.62 | 41.88 | +0.525% | 21,723 | -27.411% |
| 2025-12-31 | 42.41 | 42.53 | 41.61 | 41.66 | -1.324% | 28,549 | -27.030% |
| 2025-12-30 | 43.09 | 43.09 | 42.22 | 42.22 | -0.307% | 26,683 | -27.996% |
| 2025-12-29 | 44.30 | 44.30 | 42.00 | 42.35 | -7.081% | 59,949 | -28.217% |
| 2025-12-26 | 45.92 | 46.00 | 45.38 | 45.58 | +1.441% | 52,386 | -33.300% |
| 2025-12-24 | 44.88 | 45.05 | 44.35 | 44.93 | -0.244% | 17,575 | -32.339% |
| 2025-12-23 | 44.27 | 45.26 | 43.58 | 45.04 | -2.342% | 37,054 | -32.504% |
| 2025-12-22 | 45.87 | 46.27 | 45.72 | 46.12 | +3.780% | 55,191 | -34.085% |
| 2025-12-19 | 44.32 | 44.74 | 44.18 | 44.44 | +0.361% | 19,196 | -31.593% |
| 2025-12-18 | 44.43 | 45.12 | 43.90 | 44.28 | -0.045% | 25,611 | -31.346% |
| 2025-12-17 | 44.02 | 44.58 | 44.02 | 44.30 | +0.796% | 22,902 | -31.377% |
| 2025-12-16 | 44.37 | 44.38 | 43.79 | 43.95 | -0.045% | 31,022 | -30.830% |
| 2025-12-15 | 44.55 | 44.55 | 43.78 | 43.97 | +0.161% | 32,400 | -30.862% |
| 2025-12-12 | 44.77 | 44.86 | 43.50 | 43.90 | +0.479% | 14,275 | -30.751% |
| 2025-12-11 | 43.10 | 43.85 | 42.93 | 43.69 | +1.440% | 16,345 | -30.419% |
| 2025-12-10 | 42.49 | 43.33 | 42.45 | 43.07 | +0.513% | 15,993 | -29.417% |
| 2025-12-09 | 42.50 | 42.91 | 42.50 | 42.85 | +0.876% | 21,194 | -29.055% |
| 2025-12-08 | 43.00 | 43.00 | 42.27 | 42.48 | -0.629% | 17,365 | -28.434% |
| 2025-12-05 | 43.16 | 43.76 | 42.75 | 42.75 | -0.588% | 11,886 | -28.884% |
| 2025-12-04 | 43.15 | 43.15 | 42.72 | 43.00 | +0.249% | 13,520 | -29.302% |
| 2025-12-03 | 43.24 | 43.30 | 42.74 | 42.89 | -0.117% | 17,529 | -29.126% |
| 2025-12-02 | 43.07 | 43.27 | 42.51 | 42.94 | -1.101% | 13,567 | -29.209% |
| 2025-12-01 | 43.77 | 43.77 | 43.23 | 43.42 | +0.046% | 20,362 | -29.988% |
| 2025-11-28 | 43.25 | 43.41 | 43.00 | 43.40 | +1.636% | 12,217 | -29.956% |
| 2025-11-26 | 42.63 | 43.14 | 42.30 | 42.70 | +1.603% | 52,414 | -28.810% |
| 2025-11-25 | 42.15 | 42.25 | 41.62 | 42.03 | +0.118% | 22,797 | -27.669% |
| 2025-11-24 | 41.00 | 41.98 | 40.92 | 41.98 | +2.588% | 14,040 | -27.583% |
| 2025-11-21 | 40.74 | 40.92 | 38.26 | 40.92 | -3.831% | 8,870 | -25.709% |
| 2025-11-20 | 43.36 | 43.69 | 42.04 | 42.55 | -0.490% | 8,687 | -28.555% |
| 2025-11-19 | 43.43 | 43.80 | 42.38 | 42.76 | +0.102% | 84,458 | -28.905% |
| 2025-11-18 | 42.58 | 42.88 | 41.99 | 42.72 | +0.898% | 15,644 | -28.832% |
| 2025-11-17 | 42.73 | 43.20 | 41.59 | 42.34 | -2.609% | 26,743 | -28.193% |
| 2025-11-14 | 42.86 | 43.70 | 42.11 | 43.47 | -2.391% | 16,578 | -30.067% |
| 2025-11-13 | 45.72 | 45.72 | 44.53 | 44.53 | -2.175% | 8,532 | -31.739% |
| 2025-11-12 | 44.53 | 45.79 | 44.53 | 45.53 | +2.382% | 12,631 | -33.224% |
| 2025-11-11 | 44.33 | 44.47 | 43.97 | 44.47 | +0.648% | 9,808 | -31.633% |
| 2025-11-10 | 43.71 | 44.37 | 43.20 | 44.18 | +4.928% | 9,899 | -31.191% |
| 2025-11-07 | 41.77 | 42.26 | 41.71 | 42.10 | +0.866% | 16,642 | -27.800% |
| 2025-11-06 | 43.11 | 43.11 | 41.61 | 41.74 | -0.772% | 15,721 | -27.175% |
| 2025-11-05 | 42.12 | 42.28 | 41.82 | 42.07 | +2.059% | 19,042 | -27.737% |
| 2025-11-04 | 42.32 | 42.32 | 41.21 | 41.22 | -3.394% | 33,731 | -26.249% |
| 2025-11-03 | 42.78 | 43.01 | 42.46 | 42.67 | +0.353% | 11,002 | -28.752% |
| 2025-10-31 | 42.59 | 43.06 | 42.13 | 42.52 | -0.867% | 32,729 | -28.501% |
| 2025-10-30 | 41.70 | 43.03 | 41.70 | 42.89 | +2.404% | 11,498 | -29.121% |
| 2025-10-29 | 43.94 | 44.13 | 41.58 | 41.88 | -2.193% | 13,182 | -27.417% |
| 2025-10-28 | 42.00 | 42.98 | 41.70 | 42.82 | -0.200% | 21,518 | -29.008% |
| 2025-10-27 | 43.88 | 43.88 | 42.09 | 42.91 | -2.788% | 35,505 | -29.150% |
| 2025-10-24 | 44.16 | 44.82 | 44.13 | 44.14 | -0.432% | 22,471 | -31.126% |
| 2025-10-23 | 44.68 | 44.68 | 44.31 | 44.33 | +1.191% | 7,345 | -31.423% |
| 2025-10-22 | 43.00 | 43.81 | 42.00 | 43.81 | -0.039% | 37,881 | -30.607% |
| 2025-10-21 | 46.36 | 46.36 | 43.64 | 43.83 | -9.843% | 42,775 | -30.634% |
| 2025-10-20 | 47.24 | 48.61 | 47.09 | 48.61 | +6.167% | 35,984 | -37.461% |
| 2025-10-17 | 45.86 | 47.30 | 45.23 | 45.79 | -2.769% | 85,099 | -33.605% |
| 2025-10-16 | 45.69 | 47.09 | 45.69 | 47.09 | +3.139% | 38,225 | -35.443% |
| 2025-10-15 | 45.00 | 46.00 | 45.00 | 45.66 | +2.614% | 18,193 | -33.417% |
| 2025-10-14 | 44.28 | 44.85 | 43.50 | 44.49 | +0.483% | 31,941 | -31.676% |
| 2025-10-13 | 43.20 | 44.28 | 43.20 | 44.28 | +5.103% | 8,523 | -31.346% |
| 2025-10-10 | 42.51 | 42.51 | 41.77 | 42.13 | +0.313% | 50,354 | -27.842% |
| 2025-10-09 | 43.70 | 43.71 | 41.29 | 42.00 | -3.166% | 37,708 | -27.616% |
| 2025-10-08 | 42.61 | 43.70 | 42.61 | 43.37 | +2.003% | 31,285 | -29.908% |
| 2025-10-07 | 42.26 | 42.53 | 42.00 | 42.52 | +0.473% | 13,509 | -28.504% |
| 2025-10-06 | 41.97 | 42.32 | 41.63 | 42.32 | +2.619% | 18,917 | -28.166% |
| 2025-10-03 | 41.03 | 41.27 | 40.71 | 41.24 | +1.755% | 152,537 | -26.285% |
| 2025-10-02 | 41.11 | 43.23 | 39.82 | 40.53 | -0.262% | 30,248 | -24.991% |
| 2025-10-01 | 40.58 | 40.76 | 40.42 | 40.64 | +0.541% | 26,774 | -25.188% |
| 2025-09-30 | 39.65 | 40.42 | 39.65 | 40.42 | +0.588% | 14,561 | -24.783% |
| 2025-09-29 | 40.02 | 40.18 | 39.82 | 40.18 | +3.059% | 12,635 | -24.340% |
| 2025-09-26 | 39.00 | 39.32 | 38.85 | 38.99 | +0.669% | 21,492 | -22.026% |
| 2025-09-25 | 38.70 | 38.87 | 38.18 | 38.73 | -2.718% | 33,165 | -21.504% |
| 2025-09-24 | 40.59 | 40.59 | 39.41 | 39.81 | -0.865% | 11,931 | -23.637% |
| 2025-09-23 | 40.20 | 40.70 | 40.07 | 40.16 | -0.102% | 11,074 | -24.298% |
| 2025-09-22 | 39.55 | 40.20 | 39.43 | 40.20 | +3.167% | 12,207 | -24.375% |
| 2025-09-19 | 38.70 | 39.30 | 38.50 | 38.96 | +1.266% | 109,405 | -21.980% |
| 2025-09-18 | 39.07 | 39.07 | 38.12 | 38.48 | -0.766% | 6,206 | -20.992% |
| 2025-09-17 | 39.33 | 39.42 | 38.40 | 38.77 | -1.160% | 10,157 | -21.598% |
| 2025-09-16 | 39.01 | 39.39 | 38.94 | 39.23 | +0.253% | 7,831 | -22.507% |
| 2025-09-15 | 38.99 | 39.33 | 38.90 | 39.13 | +0.592% | 12,494 | -22.311% |
| 2025-09-12 | 39.39 | 39.39 | 38.67 | 38.90 | -0.229% | 10,684 | -21.851% |
| 2025-09-11 | 38.10 | 38.99 | 38.10 | 38.99 | +1.375% | 8,105 | -22.030% |
| 2025-09-10 | 38.58 | 38.77 | 38.30 | 38.46 | -0.619% | 13,264 | -20.957% |
| 2025-09-09 | 38.74 | 38.79 | 37.84 | 38.70 | +1.229% | 9,119 | -21.447% |
| 2025-09-08 | 38.20 | 38.43 | 38.04 | 38.23 | +1.166% | 16,687 | -20.481% |
| 2025-09-05 | 38.15 | 38.15 | 37.65 | 37.79 | +1.041% | 13,469 | -19.554% |
| 2025-09-04 | 37.45 | 37.45 | 36.96 | 37.40 | +0.053% | 6,188 | -18.716% |
| 2025-09-03 | 37.49 | 37.50 | 36.94 | 37.38 | +1.448% | 6,335 | -18.673% |
| 2025-09-02 | 36.56 | 37.01 | 36.00 | 36.85 | +3.129% | 12,299 | -17.495% |
| 2025-08-29 | 35.12 | 35.77 | 35.12 | 35.73 | +1.026% | 5,427 | -14.913% |
| 2025-08-28 | 34.97 | 35.37 | 34.97 | 35.37 | +1.358% | 3,689 | -14.040% |
| 2025-08-27 | 34.45 | 35.00 | 34.45 | 34.89 | +0.418% | 3,214 | -12.873% |
| 2025-08-26 | 33.79 | 34.75 | 33.79 | 34.75 | +1.183% | 6,048 | -12.508% |
| 2025-08-25 | 34.46 | 34.51 | 34.25 | 34.34 | -0.780% | 8,265 | -11.473% |
| 2025-08-22 | 33.58 | 35.70 | 33.58 | 34.61 | +3.184% | 9,488 | -12.164% |
| 2025-08-21 | 33.61 | 33.73 | 33.54 | 33.54 | -0.528% | 2,058 | -9.367% |
| 2025-08-20 | 33.58 | 33.73 | 33.58 | 33.72 | +1.231% | 4,911 | -9.846% |
| 2025-08-19 | 33.65 | 33.77 | 33.30 | 33.31 | -1.456% | 3,997 | -8.736% |
| 2025-08-18 | 33.94 | 33.97 | 33.75 | 33.80 | -0.637% | 5,360 | -10.065% |
| 2025-08-15 | 35.36 | 35.75 | 33.88 | 34.02 | -0.188% | 15,716 | -10.638% |
| 2025-08-14 | 34.15 | 34.25 | 33.96 | 34.08 | -1.579% | 5,969 | -10.806% |
| 2025-08-13 | 35.27 | 35.27 | 34.35 | 34.63 | -0.288% | 10,773 | -12.215% |
| 2025-08-12 | 34.64 | 34.73 | 33.87 | 34.73 | +1.625% | 22,191 | -12.468% |
| 2025-08-11 | 34.47 | 34.56 | 34.10 | 34.17 | -3.598% | 13,394 | -11.045% |
| 2025-08-08 | 35.81 | 35.81 | 34.43 | 35.45 | +1.868% | 28,612 | -14.245% |
| 2025-08-07 | 34.37 | 34.93 | 34.37 | 34.80 | +0.578% | 7,540 | -12.644% |
| 2025-08-06 | 34.98 | 34.98 | 34.40 | 34.60 | -1.086% | 8,471 | -12.139% |
| 2025-08-05 | 34.20 | 34.98 | 34.20 | 34.98 | +0.836% | 7,312 | -13.093% |
| 2025-08-04 | 34.44 | 34.69 | 34.30 | 34.69 | +2.152% | 9,841 | -12.367% |
| 2025-08-01 | 33.72 | 34.03 | 33.12 | 33.96 | +2.333% | 14,211 | -10.481% |
| 2025-07-31 | 33.64 | 33.64 | 32.92 | 33.19 | +0.591% | 6,255 | -8.392% |
| 2025-07-30 | 33.75 | 33.75 | 32.80 | 32.99 | -2.678% | 6,564 | -7.851% |
| 2025-07-29 | 34.03 | 34.03 | 33.75 | 33.90 | -0.388% | 6,555 | -10.319% |
| 2025-07-28 | 35.88 | 35.88 | 33.80 | 34.03 | -0.940% | 11,650 | -10.667% |
| 2025-07-25 | 34.70 | 34.70 | 34.10 | 34.35 | -1.678% | 16,037 | -11.507% |
| 2025-07-24 | 34.75 | 35.03 | 34.75 | 34.94 | -0.920% | 3,196 | -12.992% |
| 2025-07-23 | 35.88 | 35.88 | 35.00 | 35.26 | -1.136% | 6,392 | -13.793% |
| 2025-07-22 | 35.20 | 35.67 | 35.20 | 35.67 | +1.305% | 3,319 | -14.772% |
| 2025-07-21 | 35.00 | 35.59 | 35.00 | 35.21 | +2.332% | 9,031 | -13.659% |
| 2025-07-18 | 35.17 | 35.17 | 34.41 | 34.41 | -0.530% | 5,591 | -11.646% |
| 2025-07-17 | 34.00 | 34.59 | 34.00 | 34.59 | +0.508% | 10,768 | -12.114% |
| 2025-07-16 | 35.25 | 35.25 | 33.98 | 34.42 | +0.674% | 16,024 | -11.667% |
| 2025-07-15 | 34.74 | 34.75 | 33.94 | 34.18 | -1.498% | 29,098 | -11.072% |
| 2025-07-14 | 34.51 | 34.83 | 34.37 | 34.70 | -0.506% | 32,267 | -12.403% |
| 2025-07-11 | 34.72 | 35.04 | 34.62 | 34.88 | +1.275% | 9,563 | -12.847% |
| 2025-07-10 | 34.20 | 34.54 | 34.12 | 34.44 | +1.003% | 4,793 | -11.735% |
| 2025-07-09 | 33.93 | 34.25 | 33.85 | 34.10 | +0.192% | 10,263 | -10.850% |
| 2025-07-08 | 34.21 | 34.38 | 33.73 | 34.03 | -1.505% | 5,656 | -10.680% |
| 2025-07-07 | 34.80 | 34.80 | 34.49 | 34.55 | -3.006% | 4,312 | -12.024% |
| 2025-07-03 | 35.28 | 35.93 | 35.28 | 35.63 | +1.037% | 3,029 | -14.669% |
| 2025-07-02 | 34.80 | 35.26 | 34.70 | 35.26 | +0.797% | 16,887 | -13.783% |
| 2025-07-01 | 35.00 | 35.16 | 34.62 | 34.98 | +1.797% | 19,132 | -13.096% |
| 2025-06-30 | 33.66 | 34.36 | 33.66 | 34.36 | +1.328% | 4,950 | -11.535% |
| 2025-06-27 | 33.51 | 34.39 | 33.46 | 33.91 | -1.256% | 11,296 | -10.360% |
| 2025-06-26 | 34.10 | 34.80 | 33.81 | 34.34 | +0.871% | 20,495 | -11.486% |
| 2025-06-25 | 33.66 | 34.25 | 33.66 | 34.05 | -1.171% | 3,653 | -10.715% |
| 2025-06-24 | 34.50 | 35.45 | 33.57 | 34.45 | -1.384% | 17,940 | -11.760% |
| 2025-06-23 | 34.98 | 35.45 | 34.77 | 34.94 | +0.462% | 4,519 | -12.981% |
| 2025-06-20 | 34.54 | 34.93 | 34.54 | 34.77 | -0.701% | 6,679 | -12.580% |
| 2025-06-18 | 35.74 | 35.74 | 34.95 | 35.02 | -1.087% | 4,641 | -13.192% |
| 2025-06-17 | 35.63 | 35.70 | 35.12 | 35.40 | -0.938% | 12,029 | -14.136% |
| 2025-06-16 | 36.17 | 36.17 | 35.52 | 35.74 | -1.183% | 3,761 | -14.941% |
| 2025-06-13 | 36.52 | 36.52 | 35.37 | 36.17 | +2.270% | 5,896 | -15.947% |
| 2025-06-12 | 35.74 | 35.91 | 34.33 | 35.37 | +0.706% | 7,328 | -14.039% |
| 2025-06-11 | 35.64 | 35.64 | 34.81 | 35.12 | +0.099% | 2,800 | -13.432% |
| 2025-06-10 | 35.09 | 35.32 | 34.73 | 35.08 | +0.435% | 2,391 | -13.347% |
| 2025-06-09 | 34.81 | 35.16 | 34.78 | 34.93 | +1.584% | 5,564 | -12.970% |
| 2025-06-06 | 35.25 | 35.48 | 34.39 | 34.39 | -2.570% | 4,683 | -11.591% |
| 2025-06-05 | 35.84 | 35.84 | 35.29 | 35.29 | -2.100% | 4,264 | -13.864% |
| 2025-06-04 | 35.69 | 36.05 | 35.48 | 36.05 | +1.948% | 3,110 | -15.673% |
| 2025-06-03 | 35.42 | 35.55 | 35.09 | 35.36 | -1.068% | 10,222 | -14.030% |
| 2025-06-02 | 35.18 | 35.80 | 35.18 | 35.74 | +4.115% | 15,437 | -14.948% |
| 2025-05-30 | 34.44 | 34.94 | 34.17 | 34.33 | -1.514% | 7,198 | -11.448% |
| 2025-05-29 | 34.99 | 35.10 | 34.77 | 34.86 | +0.554% | 6,359 | -12.788% |
| 2025-05-28 | 34.50 | 34.84 | 34.50 | 34.67 | +0.141% | 2,672 | -12.305% |
| 2025-05-27 | 34.94 | 35.45 | 33.52 | 34.62 | -2.224% | 12,266 | -12.182% |
| 2025-05-23 | 35.40 | 35.55 | 34.97 | 35.40 | +2.221% | 9,776 | -14.135% |
| 2025-05-22 | 34.83 | 34.85 | 34.62 | 34.63 | -1.609% | 7,340 | -12.228% |
| 2025-05-21 | 34.90 | 35.34 | 34.90 | 35.20 | +0.760% | 16,226 | -13.640% |
| 2025-05-20 | 34.50 | 35.15 | 34.28 | 34.94 | +1.352% | 28,142 | -12.984% |
| 2025-05-19 | 34.24 | 35.00 | 34.03 | 34.47 | +1.327% | 11,140 | -11.807% |
| 2025-05-16 | 33.31 | 34.11 | 33.31 | 34.02 | -0.883% | 7,730 | -10.637% |
| 2025-05-15 | 33.29 | 34.52 | 33.29 | 34.32 | +2.484% | 10,234 | -11.427% |
| 2025-05-14 | 33.28 | 34.00 | 33.08 | 33.49 | -4.123% | 30,581 | -9.227% |
| 2025-05-13 | 34.23 | 35.01 | 33.97 | 34.93 | +2.941% | 12,274 | -12.969% |
| 2025-05-12 | 33.80 | 34.05 | 33.47 | 33.93 | -1.047% | 9,571 | -10.409% |
| 2025-05-09 | 34.58 | 34.65 | 34.28 | 34.29 | +0.790% | 30,191 | -11.347% |
| 2025-05-08 | 34.83 | 34.96 | 33.54 | 34.02 | -2.100% | 14,040 | -10.646% |
| 2025-05-07 | 35.20 | 35.70 | 34.75 | 34.75 | -2.661% | 86,191 | -12.523% |
| 2025-05-06 | 35.41 | 35.80 | 35.03 | 35.70 | +3.194% | 11,842 | -14.851% |
| 2025-05-05 | 35.32 | 35.32 | 34.38 | 34.60 | +2.731% | 9,378 | -12.132% |
| 2025-05-02 | 33.75 | 33.96 | 33.65 | 33.68 | +1.704% | 4,479 | -9.732% |
| 2025-05-01 | 33.99 | 33.99 | 32.97 | 33.11 | -2.557% | 8,350 | -8.194% |
| 2025-04-30 | 33.74 | 33.98 | 33.62 | 33.98 | -1.277% | 10,762 | -10.542% |
| 2025-04-29 | 34.01 | 34.49 | 34.01 | 34.42 | -1.190% | 4,554 | -11.685% |
| 2025-04-28 | 34.17 | 34.84 | 33.87 | 34.84 | +2.160% | 11,077 | -12.735% |
| 2025-04-25 | 34.50 | 34.50 | 33.50 | 34.10 | -2.440% | 35,335 | -10.850% |
| 2025-04-24 | 33.78 | 35.01 | 33.76 | 34.95 | +4.039% | 12,444 | -13.026% |
| 2025-04-23 | 34.07 | 34.36 | 33.47 | 33.60 | -2.897% | 43,678 | -9.513% |
| 2025-04-22 | 35.27 | 35.52 | 34.51 | 34.60 | -1.630% | 18,397 | -12.134% |
| 2025-04-21 | 35.40 | 35.49 | 35.05 | 35.17 | +4.314% | 13,594 | -13.567% |
| 2025-04-17 | 34.22 | 34.22 | 33.38 | 33.72 | -1.177% | 3,837 | -9.838% |
| 2025-04-16 | 34.38 | 34.38 | 33.68 | 34.12 | +4.088% | 18,021 | -10.899% |
| 2025-04-15 | 32.53 | 32.98 | 32.34 | 32.78 | -0.095% | 5,228 | -7.257% |
| 2025-04-14 | 33.10 | 33.10 | 32.37 | 32.81 | 0.000% | 8,929 | -7.345% |