YMAG
YieldMax Magnificent 7 Fund of Option Income ETFs
stockNYSEETF
Market OpenOct 5, 2026 12:08:49 PM EDT
11.49USD+0.833%(+0.09)497,198
11.52Bid11.53Ask0.01SpreadPre-marketOct 5, 2026 8:17:30 AM EDT
11.40USD0.000%(0.00)
YMAG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.48 | 11.51 | 11.48 | 11.49 | +0.789% | 497,198 | 0.000% |
| 2026-10-02 | 11.35 | 11.46 | 11.35 | 11.40 | +1.514% | 616,491 | +0.789% |
| 2026-10-01 | 11.36 | 11.36 | 11.22 | 11.23 | -0.443% | 1,519,390 | +2.315% |
| 2026-09-30 | 11.26 | 11.37 | 11.23 | 11.28 | -0.441% | 986,167 | +1.862% |
| 2026-09-29 | 11.35 | 11.35 | 11.25 | 11.33 | +0.088% | 1,239,220 | +1.412% |
| 2026-09-28 | 11.42 | 11.44 | 11.31 | 11.32 | -1.394% | 679,129 | +1.502% |
| 2026-09-25 | 11.47 | 11.48 | 11.40 | 11.48 | +0.087% | 1,124,491 | +0.087% |
| 2026-09-24 | 11.33 | 11.50 | 11.33 | 11.47 | +0.791% | 1,021,672 | +0.174% |
| 2026-09-23 | 11.47 | 11.52 | 11.38 | 11.38 | -1.386% | 546,429 | +0.967% |
| 2026-09-22 | 11.55 | 11.65 | 11.54 | 11.54 | -0.345% | 1,111,462 | -0.433% |
| 2026-09-21 | 11.34 | 11.62 | 11.34 | 11.58 | +2.387% | 1,200,261 | -0.777% |
| 2026-09-18 | 11.33 | 11.36 | 11.26 | 11.31 | +0.355% | 626,178 | +1.592% |
| 2026-09-17 | 11.29 | 11.31 | 11.22 | 11.27 | +1.715% | 756,270 | +1.952% |
| 2026-09-16 | 11.13 | 11.22 | 11.07 | 11.08 | -0.983% | 523,457 | +3.700% |
| 2026-09-15 | 11.20 | 11.29 | 11.18 | 11.19 | -0.710% | 662,054 | +2.681% |
| 2026-09-14 | 11.19 | 11.32 | 11.18 | 11.27 | +0.267% | 1,221,304 | +1.952% |
| 2026-09-11 | 11.25 | 11.29 | 11.20 | 11.24 | +0.537% | 1,313,191 | +2.224% |
| 2026-09-10 | 11.08 | 11.19 | 11.08 | 11.18 | 0.000% | 774,651 | +2.773% |
| 2026-09-09 | 11.18 | 11.20 | 11.13 | 11.18 | -0.710% | 1,279,407 | +2.773% |
| 2026-09-08 | 11.22 | 11.26 | 11.19 | 11.26 | -0.177% | 1,143,433 | +2.043% |
| 2026-09-04 | 11.33 | 11.36 | 11.21 | 11.28 | -0.441% | 752,430 | +1.862% |
| 2026-09-03 | 11.28 | 11.41 | 11.26 | 11.33 | +1.432% | 932,731 | +1.412% |
| 2026-09-02 | 11.12 | 11.18 | 11.08 | 11.17 | 0.000% | 895,918 | +2.865% |
| 2026-09-01 | 11.13 | 11.21 | 11.05 | 11.17 | -0.623% | 922,296 | +2.865% |
| 2026-08-31 | 11.21 | 11.24 | 11.18 | 11.24 | 0.000% | 905,724 | +2.224% |
| 2026-08-28 | 11.20 | 11.35 | 11.20 | 11.24 | +0.627% | 1,200,617 | +2.224% |
| 2026-08-27 | 11.16 | 11.22 | 11.10 | 11.17 | +0.721% | 1,558,692 | +2.865% |
| 2026-08-26 | 11.12 | 11.12 | 11.04 | 11.09 | -1.159% | 1,797,925 | +3.607% |
| 2026-08-25 | 11.15 | 11.22 | 11.12 | 11.22 | +0.809% | 1,369,275 | +2.406% |
| 2026-08-24 | 11.15 | 11.19 | 11.10 | 11.13 | -0.358% | 1,686,966 | +3.235% |
| 2026-08-21 | 11.13 | 11.19 | 11.10 | 11.17 | +0.359% | 1,197,031 | +2.865% |
| 2026-08-20 | 11.17 | 11.20 | 11.07 | 11.13 | -0.358% | 719,492 | +3.235% |
| 2026-08-19 | 11.13 | 11.23 | 11.05 | 11.17 | +0.090% | 846,158 | +2.865% |
| 2026-08-18 | 11.23 | 11.24 | 11.13 | 11.16 | -0.976% | 706,770 | +2.957% |
| 2026-08-17 | 11.39 | 11.41 | 11.23 | 11.27 | -1.140% | 737,613 | +1.952% |
| 2026-08-14 | 11.43 | 11.45 | 11.37 | 11.40 | +0.088% | 536,249 | +0.789% |
| 2026-08-13 | 11.31 | 11.41 | 11.31 | 11.39 | +0.886% | 1,008,379 | +0.878% |
| 2026-08-12 | 11.40 | 11.41 | 11.27 | 11.29 | -1.741% | 657,694 | +1.771% |
| 2026-08-11 | 11.57 | 11.60 | 11.47 | 11.49 | -0.863% | 463,954 | 0.000% |
| 2026-08-10 | 11.58 | 11.62 | 11.53 | 11.59 | +0.086% | 525,934 | -0.863% |
| 2026-08-07 | 11.54 | 11.61 | 11.52 | 11.58 | +0.871% | 579,770 | -0.777% |
| 2026-08-06 | 11.53 | 11.56 | 11.46 | 11.48 | +0.262% | 696,398 | +0.087% |
| 2026-08-05 | 11.60 | 11.62 | 11.43 | 11.45 | -1.801% | 725,782 | +0.349% |
| 2026-08-04 | 11.46 | 11.68 | 11.46 | 11.66 | +0.952% | 718,759 | -1.458% |
| 2026-08-03 | 11.30 | 11.61 | 11.30 | 11.55 | +2.667% | 1,210,274 | -0.519% |
| 2026-07-31 | 11.06 | 11.29 | 11.03 | 11.25 | +2.834% | 1,568,787 | +2.133% |
| 2026-07-30 | 10.86 | 11.00 | 10.81 | 10.94 | +1.673% | 1,106,305 | +5.027% |
| 2026-07-29 | 10.88 | 10.96 | 10.73 | 10.76 | -2.093% | 748,330 | +6.784% |
| 2026-07-28 | 10.92 | 11.02 | 10.88 | 10.99 | +0.549% | 1,334,190 | +4.550% |
| 2026-07-27 | 11.06 | 11.08 | 10.92 | 10.93 | 0.000% | 784,070 | +5.124% |
| 2026-07-24 | 10.99 | 11.03 | 10.93 | 10.93 | -0.183% | 1,162,135 | +5.124% |
| 2026-07-23 | 11.14 | 11.15 | 10.90 | 10.95 | -4.617% | 1,558,517 | +4.932% |
| 2026-07-22 | 11.55 | 11.55 | 11.46 | 11.48 | -1.459% | 455,539 | +0.087% |
| 2026-07-21 | 11.64 | 11.69 | 11.62 | 11.65 | +0.172% | 503,424 | -1.373% |
| 2026-07-20 | 11.64 | 11.70 | 11.62 | 11.63 | +0.172% | 1,179,225 | -1.204% |
| 2026-07-17 | 11.58 | 11.68 | 11.54 | 11.61 | -1.610% | 1,308,128 | -1.034% |
| 2026-07-16 | 11.87 | 11.94 | 11.76 | 11.80 | -1.007% | 1,724,931 | -2.627% |
| 2026-07-15 | 11.73 | 11.94 | 11.73 | 11.92 | +1.103% | 1,794,026 | -3.607% |
| 2026-07-14 | 11.67 | 11.80 | 11.67 | 11.79 | +0.769% | 1,077,556 | -2.545% |
| 2026-07-13 | 11.76 | 11.84 | 11.70 | 11.70 | -0.931% | 1,086,128 | -1.795% |
| 2026-07-10 | 11.75 | 11.83 | 11.71 | 11.81 | +1.200% | 897,655 | -2.710% |
| 2026-07-09 | 11.40 | 11.68 | 11.40 | 11.67 | +0.952% | 1,090,036 | -1.542% |
| 2026-07-08 | 11.53 | 11.57 | 11.46 | 11.56 | -1.197% | 793,981 | -0.606% |
| 2026-07-07 | 11.71 | 11.75 | 11.65 | 11.70 | 0.000% | 1,298,213 | -1.795% |
| 2026-07-06 | 11.51 | 11.71 | 11.48 | 11.70 | +2.005% | 1,153,380 | -1.795% |
| 2026-07-02 | 11.63 | 11.66 | 11.46 | 11.47 | -1.121% | 1,256,062 | +0.174% |
| 2026-07-01 | 11.52 | 11.70 | 11.47 | 11.60 | +0.957% | 1,450,453 | -0.948% |
| 2026-06-30 | 11.36 | 11.50 | 11.36 | 11.49 | +1.055% | 917,323 | 0.000% |
| 2026-06-29 | 11.22 | 11.39 | 11.22 | 11.37 | +2.156% | 1,422,939 | +1.055% |
| 2026-06-26 | 11.00 | 11.21 | 10.97 | 11.13 | +1.182% | 1,855,606 | +3.235% |
| 2026-06-25 | 11.25 | 11.25 | 10.98 | 11.00 | -2.396% | 2,453,730 | +4.455% |
| 2026-06-24 | 11.37 | 11.49 | 11.27 | 11.27 | -1.486% | 1,790,074 | +1.952% |
| 2026-06-23 | 11.44 | 11.57 | 11.44 | 11.44 | -0.867% | 1,869,730 | +0.437% |
| 2026-06-22 | 11.70 | 11.77 | 11.54 | 11.54 | -1.871% | 1,536,222 | -0.433% |
| 2026-06-18 | 11.72 | 11.79 | 11.60 | 11.76 | +0.944% | 1,802,686 | -2.296% |
| 2026-06-17 | 11.87 | 11.87 | 11.63 | 11.65 | -2.592% | 1,028,534 | -1.373% |
| 2026-06-16 | 11.99 | 12.01 | 11.93 | 11.96 | -0.333% | 743,981 | -3.930% |
| 2026-06-15 | 11.93 | 12.03 | 11.93 | 12.00 | +2.128% | 1,435,909 | -4.250% |
| 2026-06-12 | 11.81 | 11.81 | 11.63 | 11.75 | +0.085% | 1,506,658 | -2.213% |
| 2026-06-11 | 11.72 | 11.78 | 11.51 | 11.74 | +0.773% | 2,256,916 | -2.129% |
| 2026-06-10 | 11.79 | 11.88 | 11.64 | 11.65 | -2.836% | 877,026 | -1.373% |
| 2026-06-09 | 12.17 | 12.24 | 11.79 | 11.99 | -1.236% | 1,340,528 | -4.170% |
| 2026-06-08 | 12.14 | 12.23 | 12.13 | 12.14 | +0.331% | 1,120,903 | -5.354% |
| 2026-06-05 | 12.48 | 12.54 | 12.07 | 12.10 | -3.355% | 1,096,474 | -5.041% |
| 2026-06-04 | 12.46 | 12.56 | 12.46 | 12.52 | +0.643% | 693,742 | -8.227% |
| 2026-06-03 | 12.50 | 12.55 | 12.38 | 12.44 | -1.738% | 1,045,960 | -7.637% |
| 2026-06-02 | 12.72 | 12.76 | 12.58 | 12.66 | -0.550% | 962,946 | -9.242% |
| 2026-06-01 | 12.87 | 12.89 | 12.73 | 12.73 | -1.318% | 1,403,152 | -9.741% |
| 2026-05-29 | 12.90 | 12.91 | 12.83 | 12.90 | +0.078% | 1,154,474 | -10.930% |
| 2026-05-28 | 12.78 | 12.90 | 12.78 | 12.89 | +0.546% | 678,634 | -10.861% |
| 2026-05-27 | 12.76 | 12.82 | 12.72 | 12.82 | -0.543% | 1,172,949 | -10.374% |
| 2026-05-26 | 12.85 | 12.89 | 12.79 | 12.89 | +0.782% | 1,207,491 | -10.861% |
| 2026-05-22 | 12.82 | 12.88 | 12.79 | 12.79 | -0.234% | 890,429 | -10.164% |
| 2026-05-21 | 12.76 | 12.88 | 12.69 | 12.82 | +0.078% | 1,236,480 | -10.374% |
| 2026-05-20 | 12.70 | 12.81 | 12.64 | 12.81 | +0.078% | 1,194,847 | -10.304% |
| 2026-05-19 | 12.88 | 12.93 | 12.72 | 12.80 | -1.082% | 1,548,735 | -10.234% |
| 2026-05-18 | 13.00 | 13.04 | 12.85 | 12.94 | -0.462% | 1,774,186 | -11.206% |
| 2026-05-15 | 13.03 | 13.11 | 12.94 | 13.00 | -0.990% | 1,341,820 | -11.615% |
| 2026-05-14 | 13.05 | 13.18 | 13.05 | 13.13 | +0.306% | 1,205,473 | -12.490% |
| 2026-05-13 | 12.92 | 13.12 | 12.83 | 13.09 | +0.383% | 1,351,412 | -12.223% |
| 2026-05-12 | 13.09 | 13.09 | 12.93 | 13.04 | -0.382% | 1,809,211 | -11.887% |
| 2026-05-11 | 13.05 | 13.15 | 13.00 | 13.09 | 0.000% | 1,063,957 | -12.223% |
| 2026-05-08 | 13.08 | 13.13 | 13.04 | 13.09 | +0.538% | 1,846,007 | -12.223% |
| 2026-05-07 | 12.98 | 13.08 | 12.98 | 13.02 | +0.774% | 1,955,181 | -11.751% |
| 2026-05-06 | 12.78 | 12.95 | 12.73 | 12.92 | -0.232% | 843,442 | -11.068% |
| 2026-05-05 | 12.96 | 13.00 | 12.90 | 12.95 | +0.543% | 777,622 | -11.274% |
| 2026-05-04 | 12.88 | 12.94 | 12.81 | 12.88 | -0.078% | 1,237,269 | -10.792% |
| 2026-05-01 | 12.87 | 12.96 | 12.85 | 12.89 | +0.703% | 1,576,627 | -10.861% |
| 2026-04-30 | 12.90 | 12.90 | 12.58 | 12.80 | -0.467% | 1,936,614 | -10.234% |
| 2026-04-29 | 12.87 | 12.91 | 12.78 | 12.86 | -1.077% | 1,170,221 | -10.653% |
| 2026-04-28 | 12.96 | 13.03 | 12.91 | 13.00 | -0.383% | 747,477 | -11.615% |
| 2026-04-27 | 12.95 | 13.05 | 12.88 | 13.05 | +0.928% | 805,218 | -11.954% |
| 2026-04-24 | 12.86 | 12.98 | 12.81 | 12.93 | +1.095% | 705,702 | -11.137% |
| 2026-04-23 | 12.95 | 12.95 | 12.66 | 12.79 | -1.159% | 593,051 | -10.164% |
| 2026-04-22 | 12.80 | 12.94 | 12.78 | 12.94 | +0.466% | 332,987 | -11.206% |
| 2026-04-21 | 12.95 | 12.98 | 12.85 | 12.88 | -0.310% | 315,501 | -10.792% |
| 2026-04-20 | 13.00 | 13.00 | 12.84 | 12.92 | -0.768% | 407,429 | -11.068% |
| 2026-04-17 | 12.93 | 13.07 | 12.93 | 13.02 | +1.244% | 426,179 | -11.751% |
| 2026-04-16 | 12.86 | 12.91 | 12.73 | 12.86 | +0.156% | 406,929 | -10.653% |
| 2026-04-15 | 12.60 | 12.85 | 12.60 | 12.84 | +1.342% | 541,340 | -10.514% |
| 2026-04-14 | 12.50 | 12.68 | 12.48 | 12.67 | +2.260% | 386,150 | -9.313% |
| 2026-04-13 | 12.25 | 12.40 | 12.24 | 12.39 | +0.814% | 536,099 | -7.264% |
| 2026-04-10 | 12.23 | 12.32 | 12.23 | 12.29 | +0.573% | 529,736 | -6.509% |
| 2026-04-09 | 12.08 | 12.24 | 12.03 | 12.22 | +1.243% | 3,170,479 | -5.974% |
| 2026-04-08 | 12.20 | 12.23 | 12.02 | 12.07 | +1.258% | 375,036 | -4.805% |
| 2026-04-07 | 11.89 | 11.93 | 11.72 | 11.92 | -0.084% | 511,796 | -3.607% |
| 2026-04-06 | 11.95 | 12.00 | 11.89 | 11.93 | +0.084% | 851,489 | -3.688% |
| 2026-04-02 | 11.86 | 11.95 | 11.77 | 11.92 | -0.418% | 1,260,105 | -3.607% |
| 2026-04-01 | 11.99 | 12.04 | 11.91 | 11.97 | +0.167% | 933,669 | -4.010% |
| 2026-03-31 | 11.67 | 11.97 | 11.67 | 11.95 | +3.823% | 1,715,546 | -3.849% |
| 2026-03-30 | 11.60 | 11.70 | 11.47 | 11.51 | -0.173% | 1,039,988 | -0.174% |
| 2026-03-27 | 11.67 | 11.74 | 11.51 | 11.53 | -2.371% | 1,856,512 | -0.347% |
| 2026-03-26 | 12.08 | 12.08 | 11.79 | 11.81 | -2.798% | 1,484,325 | -2.710% |
| 2026-03-25 | 12.18 | 12.26 | 12.11 | 12.15 | +0.165% | 769,343 | -5.432% |
| 2026-03-24 | 12.27 | 12.27 | 12.13 | 12.13 | -1.302% | 1,006,862 | -5.276% |
| 2026-03-23 | 12.25 | 12.38 | 12.24 | 12.29 | +1.403% | 1,283,076 | -6.509% |
| 2026-03-20 | 12.27 | 12.28 | 12.03 | 12.12 | -1.543% | 1,944,057 | -5.198% |
| 2026-03-19 | 12.33 | 12.38 | 12.26 | 12.31 | -0.965% | 1,784,421 | -6.661% |
| 2026-03-18 | 12.53 | 12.60 | 12.43 | 12.43 | -1.894% | 885,324 | -7.562% |
| 2026-03-17 | 12.64 | 12.72 | 12.63 | 12.67 | +0.396% | 928,429 | -9.313% |
| 2026-03-16 | 12.55 | 12.69 | 12.55 | 12.62 | +1.447% | 1,360,766 | -8.954% |
| 2026-03-13 | 12.63 | 12.66 | 12.43 | 12.44 | -1.660% | 745,028 | -7.637% |
| 2026-03-12 | 12.70 | 12.74 | 12.60 | 12.65 | -1.172% | 773,146 | -9.170% |
| 2026-03-11 | 12.78 | 12.88 | 12.73 | 12.80 | -0.467% | 1,648,913 | -10.234% |
| 2026-03-10 | 12.82 | 12.91 | 12.79 | 12.86 | +0.234% | 1,407,874 | -10.653% |
| 2026-03-09 | 12.53 | 12.83 | 12.50 | 12.83 | +1.263% | 2,026,790 | -10.444% |
| 2026-03-06 | 12.68 | 12.79 | 12.64 | 12.67 | -1.477% | 1,307,394 | -9.313% |
| 2026-03-05 | 12.85 | 12.88 | 12.73 | 12.86 | 0.000% | 1,095,632 | -10.653% |
| 2026-03-04 | 12.76 | 12.91 | 12.74 | 12.86 | +0.469% | 1,662,399 | -10.653% |
| 2026-03-03 | 12.63 | 12.84 | 12.60 | 12.80 | -0.312% | 1,081,716 | -10.234% |
| 2026-03-02 | 12.58 | 12.89 | 12.57 | 12.84 | +0.234% | 934,262 | -10.514% |
| 2026-02-27 | 12.82 | 12.87 | 12.74 | 12.81 | -1.234% | 1,616,860 | -10.304% |
| 2026-02-26 | 13.05 | 13.06 | 12.88 | 12.97 | -0.917% | 1,206,083 | -11.411% |
| 2026-02-25 | 12.96 | 13.10 | 12.95 | 13.09 | +0.692% | 965,300 | -12.223% |
| 2026-02-24 | 12.83 | 13.02 | 12.80 | 13.00 | +1.089% | 1,345,662 | -11.615% |
| 2026-02-23 | 12.97 | 13.03 | 12.81 | 12.86 | -1.153% | 1,247,878 | -10.653% |
| 2026-02-20 | 12.86 | 13.04 | 12.83 | 13.01 | +0.931% | 1,324,212 | -11.683% |
| 2026-02-19 | 12.83 | 12.95 | 12.82 | 12.89 | -0.078% | 1,159,688 | -10.861% |
| 2026-02-18 | 12.81 | 12.97 | 12.81 | 12.90 | 0.000% | 1,474,414 | -10.930% |
| 2026-02-17 | 12.82 | 12.96 | 12.70 | 12.90 | +0.311% | 886,538 | -10.930% |
| 2026-02-13 | 12.97 | 12.99 | 12.83 | 12.86 | -1.531% | 789,711 | -10.653% |
| 2026-02-12 | 13.30 | 13.30 | 12.95 | 13.06 | -1.136% | 1,243,094 | -12.021% |
| 2026-02-11 | 13.37 | 13.42 | 13.21 | 13.21 | -1.491% | 622,001 | -13.020% |
| 2026-02-10 | 13.54 | 13.54 | 13.41 | 13.41 | -0.371% | 1,532,073 | -14.318% |
| 2026-02-09 | 13.30 | 13.53 | 13.28 | 13.46 | +1.127% | 964,251 | -14.636% |
| 2026-02-06 | 13.21 | 13.37 | 13.14 | 13.31 | +0.301% | 740,387 | -13.674% |
| 2026-02-05 | 13.24 | 13.38 | 13.11 | 13.27 | -1.558% | 1,051,990 | -13.414% |
| 2026-02-04 | 13.70 | 13.76 | 13.40 | 13.48 | -2.106% | 1,167,688 | -14.763% |
| 2026-02-03 | 14.03 | 14.03 | 13.70 | 13.77 | -1.573% | 903,616 | -16.558% |
| 2026-02-02 | 13.87 | 14.07 | 13.87 | 13.99 | +0.287% | 1,494,005 | -17.870% |
| 2026-01-30 | 13.97 | 14.10 | 13.95 | 13.95 | -0.428% | 945,654 | -17.634% |
| 2026-01-29 | 14.08 | 14.13 | 13.78 | 14.01 | -0.285% | 2,338,299 | -17.987% |
| 2026-01-28 | 14.15 | 14.15 | 14.01 | 14.05 | -0.707% | 1,655,202 | -18.221% |
| 2026-01-27 | 14.08 | 14.19 | 14.07 | 14.15 | +0.999% | 1,616,249 | -18.799% |
| 2026-01-26 | 13.97 | 14.09 | 13.95 | 14.01 | +0.574% | 1,278,286 | -17.987% |
| 2026-01-23 | 13.82 | 14.02 | 13.82 | 13.93 | +0.942% | 1,997,882 | -17.516% |
| 2026-01-22 | 13.69 | 13.86 | 13.69 | 13.80 | +1.545% | 1,631,306 | -16.739% |
| 2026-01-21 | 13.51 | 13.71 | 13.42 | 13.59 | +0.369% | 3,651,729 | -15.453% |
| 2026-01-20 | 13.68 | 13.74 | 13.52 | 13.54 | -2.590% | 2,242,782 | -15.140% |
| 2026-01-16 | 13.94 | 14.01 | 13.89 | 13.90 | -0.072% | 1,438,230 | -17.338% |
| 2026-01-15 | 14.00 | 14.01 | 13.89 | 13.91 | +0.072% | 2,151,713 | -17.398% |
| 2026-01-14 | 14.01 | 14.02 | 13.84 | 13.90 | -1.628% | 1,933,221 | -17.338% |
| 2026-01-13 | 14.13 | 14.21 | 14.08 | 14.13 | -0.141% | 1,135,551 | -18.684% |
| 2026-01-12 | 14.11 | 14.24 | 14.10 | 14.15 | 0.000% | 582,027 | -18.799% |
| 2026-01-09 | 14.08 | 14.20 | 14.04 | 14.15 | +0.497% | 708,182 | -18.799% |
| 2026-01-08 | 14.10 | 14.11 | 14.00 | 14.08 | -0.213% | 606,323 | -18.395% |
| 2026-01-07 | 14.08 | 14.23 | 14.08 | 14.11 | -0.212% | 1,024,456 | -18.568% |
| 2026-01-06 | 14.20 | 14.22 | 14.09 | 14.14 | -0.423% | 711,871 | -18.741% |
| 2026-01-05 | 14.17 | 14.27 | 14.15 | 14.20 | +0.567% | 903,270 | -19.085% |
| 2026-01-02 | 14.34 | 14.37 | 14.04 | 14.12 | -0.773% | 958,543 | -18.626% |
| 2025-12-31 | 14.33 | 14.34 | 14.21 | 14.23 | -1.318% | 655,016 | -19.255% |
| 2025-12-30 | 14.40 | 14.46 | 14.39 | 14.42 | +0.208% | 721,328 | -20.319% |
| 2025-12-29 | 14.41 | 14.41 | 14.35 | 14.39 | -0.415% | 856,144 | -20.153% |
| 2025-12-26 | 14.49 | 14.54 | 14.45 | 14.45 | -0.482% | 834,522 | -20.484% |
| 2025-12-24 | 14.50 | 14.52 | 14.44 | 14.52 | -0.343% | 556,975 | -20.868% |
| 2025-12-23 | 14.47 | 14.58 | 14.47 | 14.57 | +0.691% | 628,985 | -21.139% |
| 2025-12-22 | 14.48 | 14.51 | 14.43 | 14.47 | +0.486% | 727,335 | -20.594% |
| 2025-12-19 | 14.35 | 14.41 | 14.33 | 14.40 | +0.699% | 1,240,848 | -20.208% |
| 2025-12-18 | 14.24 | 14.40 | 14.19 | 14.30 | +1.418% | 595,188 | -19.650% |
| 2025-12-17 | 14.36 | 14.38 | 14.10 | 14.10 | -2.490% | 605,421 | -18.511% |
| 2025-12-16 | 14.36 | 14.52 | 14.32 | 14.46 | +0.486% | 1,073,297 | -20.539% |
| 2025-12-15 | 14.46 | 14.49 | 14.33 | 14.39 | 0.000% | 504,643 | -20.153% |
| 2025-12-12 | 14.47 | 14.53 | 14.27 | 14.39 | -0.553% | 1,091,643 | -20.153% |
| 2025-12-11 | 14.50 | 14.50 | 14.34 | 14.47 | -0.413% | 628,571 | -20.594% |
| 2025-12-10 | 14.51 | 14.56 | 14.43 | 14.53 | -0.751% | 796,673 | -20.922% |
| 2025-12-09 | 14.60 | 14.69 | 14.57 | 14.64 | +0.068% | 455,374 | -21.516% |
| 2025-12-08 | 14.68 | 14.71 | 14.57 | 14.63 | -0.544% | 659,763 | -21.463% |
| 2025-12-05 | 14.69 | 14.73 | 14.65 | 14.71 | +0.410% | 506,200 | -21.890% |
| 2025-12-04 | 14.72 | 14.73 | 14.58 | 14.65 | +0.342% | 650,255 | -21.570% |
| 2025-12-03 | 14.58 | 14.66 | 14.54 | 14.60 | -0.748% | 611,992 | -21.301% |
| 2025-12-02 | 14.65 | 14.77 | 14.64 | 14.71 | +0.478% | 736,737 | -21.890% |
| 2025-12-01 | 14.58 | 14.68 | 14.54 | 14.64 | 0.000% | 776,002 | -21.516% |
| 2025-11-28 | 14.57 | 14.65 | 14.57 | 14.64 | +0.619% | 747,737 | -21.516% |
| 2025-11-26 | 14.54 | 14.60 | 14.49 | 14.55 | -0.547% | 864,156 | -21.031% |
| 2025-11-25 | 14.62 | 14.65 | 14.42 | 14.63 | +0.412% | 793,175 | -21.463% |
| 2025-11-24 | 14.33 | 14.59 | 14.33 | 14.57 | +2.678% | 968,723 | -21.139% |
| 2025-11-21 | 14.15 | 14.36 | 13.99 | 14.19 | +0.638% | 1,518,546 | -19.027% |
| 2025-11-20 | 14.60 | 14.68 | 14.08 | 14.10 | -1.399% | 1,695,632 | -18.511% |
| 2025-11-19 | 14.23 | 14.47 | 14.21 | 14.30 | -0.070% | 675,308 | -19.650% |
| 2025-11-18 | 14.45 | 14.50 | 14.19 | 14.31 | -1.717% | 1,199,544 | -19.706% |
| 2025-11-17 | 14.55 | 14.70 | 14.45 | 14.56 | -0.137% | 1,143,994 | -21.085% |
| 2025-11-14 | 14.30 | 14.68 | 14.25 | 14.58 | +0.206% | 1,521,804 | -21.193% |
| 2025-11-13 | 14.80 | 14.81 | 14.48 | 14.55 | -2.086% | 1,777,548 | -21.031% |
| 2025-11-12 | 15.04 | 15.06 | 14.78 | 14.86 | -2.044% | 1,188,690 | -22.678% |
| 2025-11-11 | 15.13 | 15.18 | 15.04 | 15.17 | +0.066% | 1,030,847 | -24.258% |
| 2025-11-10 | 15.07 | 15.17 | 15.04 | 15.16 | +2.088% | 1,137,497 | -24.208% |
| 2025-11-07 | 14.88 | 14.90 | 14.60 | 14.85 | -0.669% | 2,575,335 | -22.626% |
| 2025-11-06 | 15.23 | 15.23 | 14.90 | 14.95 | -1.645% | 1,722,557 | -23.144% |
| 2025-11-05 | 15.18 | 15.30 | 15.08 | 15.20 | -0.328% | 943,978 | -24.408% |
| 2025-11-04 | 15.34 | 15.42 | 15.24 | 15.25 | -1.803% | 1,326,613 | -24.656% |
| 2025-11-03 | 15.54 | 15.60 | 15.51 | 15.53 | +0.910% | 754,135 | -26.014% |
| 2025-10-31 | 15.65 | 15.65 | 15.34 | 15.39 | +0.786% | 1,348,728 | -25.341% |
| 2025-10-30 | 15.52 | 15.52 | 15.26 | 15.27 | -2.428% | 1,486,380 | -24.754% |
| 2025-10-29 | 15.65 | 15.68 | 15.53 | 15.65 | -0.191% | 1,732,282 | -26.581% |
| 2025-10-28 | 15.65 | 15.74 | 15.58 | 15.68 | +1.096% | 1,403,803 | -26.722% |
| 2025-10-27 | 15.40 | 15.54 | 15.40 | 15.51 | +1.838% | 1,416,777 | -25.919% |
| 2025-10-24 | 15.24 | 15.26 | 15.20 | 15.23 | +0.462% | 1,189,135 | -24.557% |
| 2025-10-23 | 15.02 | 15.18 | 14.96 | 15.16 | +0.798% | 1,201,366 | -24.208% |
| 2025-10-22 | 15.14 | 15.14 | 14.89 | 15.04 | -1.699% | 1,482,622 | -23.604% |
| 2025-10-21 | 15.36 | 15.36 | 15.27 | 15.30 | -0.326% | 1,150,664 | -24.902% |
| 2025-10-20 | 15.21 | 15.35 | 15.21 | 15.35 | +1.387% | 1,121,872 | -25.147% |
| 2025-10-17 | 14.99 | 15.17 | 14.94 | 15.14 | +0.799% | 836,379 | -24.108% |
| 2025-10-16 | 15.11 | 15.20 | 14.90 | 15.02 | -0.530% | 1,074,307 | -23.502% |
| 2025-10-15 | 15.16 | 15.18 | 14.95 | 15.10 | -0.658% | 1,054,334 | -23.907% |
| 2025-10-14 | 15.19 | 15.30 | 15.00 | 15.20 | -0.977% | 724,786 | -24.408% |
| 2025-10-13 | 15.27 | 15.35 | 15.17 | 15.35 | +2.265% | 1,006,464 | -25.147% |
| 2025-10-10 | 15.54 | 15.59 | 15.00 | 15.01 | -3.411% | 2,051,845 | -23.451% |
| 2025-10-09 | 15.52 | 15.54 | 15.39 | 15.54 | -0.893% | 633,737 | -26.062% |
| 2025-10-08 | 15.58 | 15.71 | 15.57 | 15.68 | +0.642% | 1,088,172 | -26.722% |
| 2025-10-07 | 15.68 | 15.69 | 15.55 | 15.58 | -0.511% | 753,129 | -26.252% |
| 2025-10-06 | 15.55 | 15.69 | 15.46 | 15.66 | +0.837% | 738,170 | -26.628% |
| 2025-10-03 | 15.64 | 15.68 | 15.44 | 15.53 | -0.703% | 951,394 | -26.014% |
| 2025-10-02 | 15.74 | 15.74 | 15.60 | 15.64 | -0.698% | 809,782 | -26.535% |
| 2025-10-01 | 15.62 | 15.79 | 15.60 | 15.75 | +0.255% | 1,472,330 | -27.048% |
| 2025-09-30 | 15.71 | 15.71 | 15.57 | 15.71 | +0.191% | 1,011,193 | -26.862% |
| 2025-09-29 | 15.70 | 15.76 | 15.64 | 15.68 | +0.192% | 1,147,710 | -26.722% |
| 2025-09-26 | 15.55 | 15.65 | 15.47 | 15.65 | +0.773% | 776,797 | -26.581% |
| 2025-09-25 | 15.54 | 15.61 | 15.42 | 15.53 | -1.584% | 669,234 | -26.014% |
| 2025-09-24 | 15.84 | 15.86 | 15.69 | 15.78 | 0.000% | 1,169,399 | -27.186% |
| 2025-09-23 | 16.01 | 16.01 | 15.74 | 15.78 | -1.252% | 864,998 | -27.186% |
| 2025-09-22 | 15.89 | 16.00 | 15.89 | 15.98 | +0.820% | 1,014,094 | -28.098% |
| 2025-09-19 | 15.77 | 15.89 | 15.77 | 15.85 | +0.699% | 541,621 | -27.508% |
| 2025-09-18 | 15.81 | 15.82 | 15.72 | 15.74 | -0.569% | 679,459 | -27.001% |
| 2025-09-17 | 15.84 | 15.87 | 15.68 | 15.83 | -0.315% | 1,078,031 | -27.416% |
| 2025-09-16 | 15.85 | 15.90 | 15.81 | 15.88 | +0.506% | 652,688 | -27.645% |
| 2025-09-15 | 15.73 | 15.85 | 15.72 | 15.80 | +1.542% | 662,330 | -27.278% |
| 2025-09-12 | 15.45 | 15.59 | 15.41 | 15.56 | +0.843% | 590,046 | -26.157% |
| 2025-09-11 | 15.38 | 15.43 | 15.28 | 15.43 | +0.130% | 566,355 | -25.535% |
| 2025-09-10 | 15.58 | 15.58 | 15.40 | 15.41 | -0.645% | 911,437 | -25.438% |
| 2025-09-09 | 15.46 | 15.52 | 15.43 | 15.51 | +0.453% | 646,988 | -25.919% |
| 2025-09-08 | 15.45 | 15.55 | 15.43 | 15.44 | +0.325% | 816,181 | -25.583% |
| 2025-09-05 | 15.50 | 15.51 | 15.32 | 15.39 | -0.324% | 838,517 | -25.341% |
| 2025-09-04 | 15.34 | 15.47 | 15.30 | 15.44 | +0.390% | 820,763 | -25.583% |
| 2025-09-03 | 15.30 | 15.43 | 15.28 | 15.38 | +1.854% | 962,696 | -25.293% |
| 2025-09-02 | 15.02 | 15.14 | 14.94 | 15.10 | -0.919% | 1,281,187 | -23.907% |
| 2025-08-29 | 15.39 | 15.39 | 15.21 | 15.24 | -1.295% | 792,344 | -24.606% |
| 2025-08-28 | 15.36 | 15.44 | 15.31 | 15.44 | +0.195% | 683,080 | -25.583% |
| 2025-08-27 | 15.44 | 15.46 | 15.37 | 15.41 | -0.065% | 615,086 | -25.438% |
| 2025-08-26 | 15.37 | 15.42 | 15.29 | 15.42 | +0.325% | 438,623 | -25.486% |
| 2025-08-25 | 15.32 | 15.42 | 15.26 | 15.37 | +0.392% | 754,106 | -25.244% |
| 2025-08-22 | 15.02 | 15.33 | 14.98 | 15.31 | +2.135% | 823,282 | -24.951% |
| 2025-08-21 | 15.02 | 15.09 | 14.93 | 14.99 | -1.382% | 671,231 | -23.349% |
| 2025-08-20 | 15.34 | 15.37 | 15.01 | 15.20 | -1.170% | 1,158,127 | -24.408% |
| 2025-08-19 | 15.59 | 15.59 | 15.35 | 15.38 | -1.410% | 831,353 | -25.293% |
| 2025-08-18 | 15.58 | 15.60 | 15.52 | 15.60 | -0.128% | 913,988 | -26.346% |
| 2025-08-15 | 15.67 | 15.70 | 15.57 | 15.62 | -0.255% | 885,035 | -26.440% |
| 2025-08-14 | 15.61 | 15.67 | 15.56 | 15.66 | -0.445% | 471,272 | -26.628% |
| 2025-08-13 | 15.83 | 15.85 | 15.71 | 15.73 | -0.190% | 872,948 | -26.955% |
| 2025-08-12 | 15.68 | 15.78 | 15.61 | 15.76 | +1.026% | 638,329 | -27.094% |
| 2025-08-11 | 15.60 | 15.72 | 15.58 | 15.60 | +0.064% | 670,093 | -26.346% |
| 2025-08-08 | 15.47 | 15.62 | 15.47 | 15.59 | +0.646% | 871,267 | -26.299% |
| 2025-08-07 | 15.48 | 15.54 | 15.37 | 15.49 | -0.065% | 760,818 | -25.823% |
| 2025-08-06 | 15.28 | 15.51 | 15.28 | 15.50 | +1.639% | 896,078 | -25.871% |
| 2025-08-05 | 15.35 | 15.41 | 15.25 | 15.25 | -0.457% | 895,352 | -24.656% |
| 2025-08-04 | 15.21 | 15.34 | 15.20 | 15.32 | +1.659% | 824,748 | -25.000% |
| 2025-08-01 | 15.24 | 15.28 | 14.99 | 15.07 | -2.396% | 1,288,913 | -23.756% |
| 2025-07-31 | 15.61 | 15.64 | 15.40 | 15.44 | +0.260% | 946,010 | -25.583% |
| 2025-07-30 | 15.42 | 15.45 | 15.28 | 15.40 | +0.065% | 1,175,055 | -25.390% |
| 2025-07-29 | 15.50 | 15.51 | 15.37 | 15.39 | -0.517% | 594,570 | -25.341% |
| 2025-07-28 | 15.44 | 15.47 | 15.40 | 15.47 | +0.520% | 931,905 | -25.727% |
| 2025-07-25 | 15.31 | 15.45 | 15.30 | 15.39 | +0.786% | 602,923 | -25.341% |
| 2025-07-24 | 15.33 | 15.33 | 15.21 | 15.27 | -1.674% | 521,306 | -24.754% |
| 2025-07-23 | 15.48 | 15.53 | 15.41 | 15.53 | +0.779% | 920,912 | -26.014% |
| 2025-07-22 | 15.48 | 15.49 | 15.29 | 15.41 | -0.323% | 617,199 | -25.438% |
| 2025-07-21 | 15.40 | 15.52 | 15.40 | 15.46 | +0.651% | 812,471 | -25.679% |
| 2025-07-18 | 15.34 | 15.39 | 15.29 | 15.36 | +0.458% | 788,366 | -25.195% |
| 2025-07-17 | 15.25 | 15.32 | 15.25 | 15.29 | -0.714% | 680,034 | -24.853% |
| 2025-07-16 | 15.40 | 15.45 | 15.31 | 15.40 | +0.391% | 571,381 | -25.390% |
| 2025-07-15 | 15.42 | 15.46 | 15.34 | 15.34 | 0.000% | 476,071 | -25.098% |
| 2025-07-14 | 15.29 | 15.37 | 15.25 | 15.34 | +0.196% | 755,131 | -25.098% |
| 2025-07-11 | 15.20 | 15.34 | 15.19 | 15.31 | +0.393% | 628,296 | -24.951% |
| 2025-07-10 | 15.20 | 15.28 | 15.13 | 15.25 | -0.327% | 494,387 | -24.656% |
| 2025-07-09 | 15.20 | 15.34 | 15.20 | 15.30 | +0.990% | 666,126 | -24.902% |
| 2025-07-08 | 15.20 | 15.23 | 15.13 | 15.15 | -0.132% | 572,704 | -24.158% |
| 2025-07-07 | 15.20 | 15.22 | 15.11 | 15.17 | -0.979% | 1,085,301 | -24.258% |
| 2025-07-03 | 15.28 | 15.35 | 15.27 | 15.32 | +0.327% | 629,112 | -25.000% |
| 2025-07-02 | 15.14 | 15.29 | 15.13 | 15.27 | +0.659% | 1,031,488 | -24.754% |
| 2025-07-01 | 15.20 | 15.24 | 15.04 | 15.17 | -0.525% | 767,896 | -24.258% |
| 2025-06-30 | 15.30 | 15.35 | 15.23 | 15.25 | -0.196% | 767,871 | -24.656% |
| 2025-06-27 | 15.23 | 15.30 | 15.11 | 15.28 | +0.526% | 823,670 | -24.804% |
| 2025-06-26 | 15.11 | 15.21 | 15.07 | 15.20 | -0.328% | 573,559 | -24.408% |
| 2025-06-25 | 15.27 | 15.31 | 15.19 | 15.25 | +0.197% | 684,976 | -24.656% |
| 2025-06-24 | 15.26 | 15.27 | 15.19 | 15.22 | +0.728% | 765,090 | -24.507% |
| 2025-06-23 | 14.96 | 15.15 | 14.93 | 15.11 | +1.070% | 905,236 | -23.958% |
| 2025-06-20 | 15.16 | 15.19 | 14.91 | 14.95 | -1.903% | 910,171 | -23.144% |
| 2025-06-18 | 15.18 | 15.33 | 15.18 | 15.24 | +0.395% | 696,753 | -24.606% |
| 2025-06-17 | 15.25 | 15.29 | 15.17 | 15.18 | -0.914% | 522,511 | -24.308% |
| 2025-06-16 | 15.18 | 15.32 | 15.18 | 15.32 | +1.592% | 566,228 | -25.000% |
| 2025-06-13 | 15.05 | 15.24 | 15.02 | 15.08 | -0.789% | 791,826 | -23.806% |
| 2025-06-12 | 15.17 | 15.25 | 15.15 | 15.20 | -0.913% | 434,030 | -24.408% |
| 2025-06-11 | 15.52 | 15.53 | 15.30 | 15.34 | -0.648% | 1,138,970 | -25.098% |
| 2025-06-10 | 15.35 | 15.44 | 15.29 | 15.44 | +1.180% | 710,184 | -25.583% |
| 2025-06-09 | 15.16 | 15.28 | 15.11 | 15.26 | +0.461% | 899,995 | -24.705% |
| 2025-06-06 | 15.10 | 15.21 | 15.10 | 15.19 | +2.015% | 800,431 | -24.358% |
| 2025-06-05 | 15.26 | 15.28 | 14.79 | 14.89 | -3.687% | 1,002,914 | -22.834% |
| 2025-06-04 | 15.49 | 15.50 | 15.35 | 15.46 | +0.324% | 1,041,639 | -25.679% |
| 2025-06-03 | 15.45 | 15.55 | 15.38 | 15.41 | 0.000% | 811,520 | -25.438% |
| 2025-06-02 | 15.26 | 15.41 | 15.22 | 15.41 | +0.522% | 950,024 | -25.438% |
| 2025-05-30 | 15.41 | 15.43 | 15.15 | 15.33 | -0.584% | 1,217,607 | -25.049% |
| 2025-05-29 | 15.56 | 15.56 | 15.37 | 15.42 | -1.280% | 605,247 | -25.486% |
| 2025-05-28 | 15.72 | 15.73 | 15.60 | 15.62 | -0.192% | 850,342 | -26.440% |
| 2025-05-27 | 15.51 | 15.65 | 15.46 | 15.65 | +2.221% | 697,508 | -26.581% |
| 2025-05-23 | 15.23 | 15.34 | 15.14 | 15.31 | -0.649% | 531,073 | -24.951% |
| 2025-05-22 | 15.38 | 15.54 | 15.32 | 15.41 | -1.155% | 404,707 | -25.438% |
| 2025-05-21 | 15.65 | 15.86 | 15.52 | 15.59 | -0.764% | 743,978 | -26.299% |
| 2025-05-20 | 15.79 | 15.80 | 15.61 | 15.71 | -0.380% | 391,736 | -26.862% |
| 2025-05-19 | 15.59 | 15.78 | 15.54 | 15.77 | 0.000% | 422,460 | -27.140% |
| 2025-05-16 | 15.82 | 15.82 | 15.63 | 15.77 | -0.127% | 434,607 | -27.140% |
| 2025-05-15 | 15.75 | 15.82 | 15.63 | 15.79 | -1.620% | 517,066 | -27.232% |
| 2025-05-14 | 15.98 | 16.05 | 15.89 | 16.05 | +1.454% | 462,215 | -28.411% |
| 2025-05-13 | 15.66 | 15.88 | 15.65 | 15.82 | +1.345% | 387,521 | -27.370% |
| 2025-05-12 | 15.63 | 15.63 | 15.45 | 15.61 | +3.583% | 557,944 | -26.393% |
| 2025-05-09 | 15.03 | 15.17 | 15.01 | 15.07 | +0.735% | 258,401 | -23.756% |
| 2025-05-08 | 14.99 | 15.09 | 14.85 | 14.96 | +0.470% | 249,791 | -23.195% |
| 2025-05-07 | 14.97 | 15.05 | 14.69 | 14.89 | 0.000% | 510,755 | -22.834% |
| 2025-05-06 | 14.90 | 15.01 | 14.85 | 14.89 | -0.866% | 207,805 | -22.834% |
| 2025-05-05 | 15.03 | 15.11 | 14.96 | 15.02 | -0.793% | 284,661 | -23.502% |
| 2025-05-02 | 15.03 | 15.20 | 14.97 | 15.14 | +1.611% | 394,545 | -24.108% |
| 2025-05-01 | 14.98 | 15.08 | 14.89 | 14.90 | +1.223% | 306,446 | -22.886% |
| 2025-04-30 | 14.54 | 14.73 | 14.34 | 14.72 | -0.608% | 265,035 | -21.943% |
| 2025-04-29 | 14.69 | 14.81 | 14.60 | 14.81 | +0.748% | 257,650 | -22.417% |
| 2025-04-28 | 14.78 | 14.84 | 14.52 | 14.70 | +0.068% | 345,535 | -21.837% |
| 2025-04-25 | 14.53 | 14.74 | 14.52 | 14.69 | +1.872% | 261,908 | -21.784% |
| 2025-04-24 | 14.14 | 14.44 | 14.14 | 14.42 | +0.980% | 235,214 | -20.319% |
| 2025-04-23 | 14.33 | 14.42 | 14.18 | 14.28 | +3.329% | 361,061 | -19.538% |
| 2025-04-22 | 13.61 | 13.92 | 13.55 | 13.82 | +2.981% | 287,752 | -16.860% |
| 2025-04-21 | 13.58 | 13.63 | 13.28 | 13.42 | -2.754% | 393,119 | -14.382% |
| 2025-04-17 | 14.02 | 14.02 | 13.73 | 13.80 | -1.217% | 215,416 | -16.739% |
| 2025-04-16 | 14.18 | 14.28 | 13.76 | 13.97 | -3.655% | 368,546 | -17.752% |
| 2025-04-15 | 14.51 | 14.61 | 14.40 | 14.50 | 0.000% | 319,898 | -20.759% |