ZSB
USCF Sustainable Battery Metals Strategy Fund
stockNYSEETF
At CloseOct 2, 2026
20.50USD-0.462%(-0.10)15
After-hoursOct 2, 2026 4:10:30 PM EDT
20.50USD0.000%(0.00)
ZSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.50 | 20.50 | 20.50 | 20.50 | -0.462% | 15 | 0.000% |
| 2026-10-01 | 20.45 | 20.59 | 20.45 | 20.59 | -0.812% | 683 | -0.462% |
| 2026-09-30 | 20.76 | 20.76 | 20.76 | 20.76 | -0.367% | 14 | -1.270% |
| 2026-09-29 | 20.84 | 20.84 | 20.84 | 20.84 | -0.766% | 51 | -1.632% |
| 2026-09-28 | 21.00 | 21.00 | 21.00 | 21.00 | -1.912% | 70 | -2.385% |
| 2026-09-25 | 21.41 | 21.41 | 21.41 | 21.41 | -0.673% | 16 | -4.251% |
| 2026-09-24 | 21.37 | 21.55 | 21.37 | 21.55 | -0.162% | 274 | -4.896% |
| 2026-09-23 | 21.59 | 21.59 | 21.59 | 21.59 | -1.385% | 118 | -5.050% |
| 2026-09-22 | 21.89 | 21.89 | 21.89 | 21.89 | +1.264% | 143 | -6.365% |
| 2026-09-21 | 21.55 | 21.61 | 21.53 | 21.61 | -0.058% | 2,415 | -5.181% |
| 2026-09-18 | 21.59 | 21.63 | 21.59 | 21.63 | +1.347% | 114 | -5.236% |
| 2026-09-17 | 21.34 | 21.34 | 21.34 | 21.34 | +1.229% | 22 | -3.960% |
| 2026-09-16 | 21.21 | 21.21 | 21.08 | 21.08 | -0.374% | 192 | -2.779% |
| 2026-09-15 | 21.16 | 21.16 | 21.16 | 21.16 | -0.587% | 45 | -3.143% |
| 2026-09-14 | 21.29 | 21.29 | 21.29 | 21.29 | -1.731% | 16 | -3.712% |
| 2026-09-11 | 21.66 | 21.66 | 21.66 | 21.66 | +0.462% | 45 | -5.379% |
| 2026-09-10 | 21.56 | 21.56 | 21.56 | 21.56 | -2.574% | 18 | -4.941% |
| 2026-09-09 | 22.13 | 22.13 | 22.13 | 22.13 | +0.791% | 1,237 | -7.388% |
| 2026-09-08 | 21.96 | 22.02 | 21.96 | 21.96 | +0.074% | 1,935 | -6.655% |
| 2026-09-04 | 21.94 | 21.94 | 21.94 | 21.94 | +0.160% | 28 | -6.586% |
| 2026-09-03 | 22.05 | 22.05 | 21.91 | 21.91 | -0.477% | 297 | -6.437% |
| 2026-09-02 | 22.01 | 22.01 | 22.01 | 22.01 | +0.410% | 16 | -6.883% |
| 2026-09-01 | 21.92 | 21.92 | 21.92 | 21.92 | -0.427% | 23 | -6.501% |
| 2026-08-31 | 21.93 | 22.01 | 21.93 | 22.01 | +0.561% | 414 | -6.900% |
| 2026-08-28 | 21.89 | 21.89 | 21.89 | 21.89 | -0.549% | 17 | -6.377% |
| 2026-08-27 | 22.00 | 22.01 | 22.00 | 22.01 | -0.127% | 1,214 | -6.892% |
| 2026-08-26 | 22.04 | 22.04 | 22.04 | 22.04 | -1.497% | 13 | -7.010% |
| 2026-08-25 | 22.38 | 22.38 | 22.38 | 22.38 | +0.426% | 15 | -8.402% |
| 2026-08-24 | 22.28 | 22.28 | 22.28 | 22.28 | +0.383% | 20 | -8.012% |
| 2026-08-21 | 22.20 | 22.20 | 22.20 | 22.20 | +1.031% | 26 | -7.659% |
| 2026-08-20 | 21.82 | 21.97 | 21.82 | 21.97 | -0.233% | 835 | -6.708% |
| 2026-08-19 | 22.02 | 22.02 | 22.02 | 22.02 | +0.870% | 25 | -6.926% |
| 2026-08-18 | 21.83 | 21.83 | 21.83 | 21.83 | -0.975% | 66 | -6.115% |
| 2026-08-17 | 22.05 | 22.05 | 22.05 | 22.05 | +0.341% | 37 | -7.031% |
| 2026-08-14 | 21.97 | 21.97 | 21.97 | 21.97 | +0.210% | 81 | -6.714% |
| 2026-08-13 | 21.92 | 21.92 | 21.92 | 21.92 | +0.008% | 57 | -6.518% |
| 2026-08-12 | 21.92 | 21.92 | 21.92 | 21.92 | -0.422% | 23 | -6.510% |
| 2026-08-11 | 22.02 | 22.02 | 22.02 | 22.02 | +0.594% | 16 | -6.904% |
| 2026-08-10 | 21.78 | 21.89 | 21.78 | 21.89 | +0.623% | 382 | -6.351% |
| 2026-08-07 | 21.75 | 21.75 | 21.75 | 21.75 | +0.090% | 13 | -5.768% |
| 2026-08-06 | 21.77 | 21.78 | 21.73 | 21.73 | -0.138% | 478 | -5.683% |
| 2026-08-05 | 21.76 | 21.76 | 21.76 | 21.76 | +0.601% | 26 | -5.813% |
| 2026-08-04 | 21.53 | 21.63 | 21.53 | 21.63 | +0.395% | 680 | -5.248% |
| 2026-08-03 | 21.55 | 21.55 | 21.55 | 21.55 | -0.225% | 30 | -4.874% |
| 2026-07-31 | 21.59 | 21.59 | 21.59 | 21.59 | -0.908% | 20 | -5.088% |
| 2026-07-30 | 21.79 | 21.79 | 21.79 | 21.79 | +0.716% | 14 | -5.949% |
| 2026-07-29 | 21.64 | 21.64 | 21.64 | 21.64 | +0.169% | 21 | -5.275% |
| 2026-07-28 | 21.60 | 21.60 | 21.60 | 21.60 | -1.200% | 15 | -5.116% |
| 2026-07-27 | 21.85 | 21.86 | 21.85 | 21.86 | +1.123% | 164 | -6.254% |
| 2026-07-24 | 21.61 | 21.62 | 21.61 | 21.62 | -1.017% | 152 | -5.202% |
| 2026-07-23 | 21.84 | 21.84 | 21.84 | 21.84 | -0.686% | 13 | -6.166% |
| 2026-07-22 | 21.99 | 21.99 | 21.99 | 21.99 | +0.375% | 15 | -6.810% |
| 2026-07-21 | 21.97 | 21.97 | 21.91 | 21.91 | -0.813% | 333 | -6.460% |
| 2026-07-20 | 22.09 | 22.09 | 22.09 | 22.09 | +0.897% | 56 | -7.220% |
| 2026-07-17 | 21.89 | 21.89 | 21.89 | 21.89 | +0.323% | 13 | -6.389% |
| 2026-07-16 | 22.07 | 22.07 | 21.82 | 21.82 | -0.916% | 230 | -6.087% |
| 2026-07-15 | 22.02 | 22.02 | 22.02 | 22.02 | +0.165% | 63 | -6.947% |
| 2026-07-14 | 22.05 | 22.05 | 21.99 | 21.99 | +0.658% | 170 | -6.793% |
| 2026-07-13 | 21.84 | 21.84 | 21.84 | 21.84 | -0.342% | 67 | -6.180% |
| 2026-07-10 | 21.68 | 21.92 | 21.68 | 21.92 | -0.386% | 2,233 | -6.501% |
| 2026-07-09 | 22.00 | 22.00 | 22.00 | 22.00 | +0.987% | 14 | -6.862% |
| 2026-07-08 | 21.79 | 21.79 | 21.79 | 21.79 | -0.474% | 17 | -5.943% |
| 2026-07-07 | 22.08 | 22.08 | 21.89 | 21.89 | -0.574% | 132 | -6.389% |
| 2026-07-06 | 22.02 | 22.02 | 22.02 | 22.02 | +1.312% | 14 | -6.926% |
| 2026-07-02 | 21.73 | 21.73 | 21.73 | 21.73 | +0.254% | 32 | -5.705% |
| 2026-07-01 | 21.68 | 21.68 | 21.68 | 21.68 | -0.045% | 66 | -5.466% |
| 2026-06-30 | 21.69 | 21.69 | 21.69 | 21.69 | +1.615% | 13 | -5.508% |
| 2026-06-29 | 21.34 | 21.34 | 21.34 | 21.34 | -1.149% | 40 | -3.982% |
| 2026-06-26 | 21.59 | 21.59 | 21.59 | 21.59 | +0.407% | 22 | -5.085% |
| 2026-06-25 | 21.51 | 21.51 | 21.51 | 21.51 | +0.039% | 65 | -4.698% |
| 2026-06-24 | 21.51 | 21.51 | 21.50 | 21.50 | -2.353% | 217 | -4.661% |
| 2026-06-23 | 22.16 | 22.16 | 22.02 | 22.02 | -2.975% | 482 | -6.904% |
| 2026-06-22 | 25.15 | 25.47 | 22.69 | 22.69 | -0.286% | 296 | -9.674% |
| 2026-06-18 | 22.74 | 22.75 | 22.74 | 22.75 | +0.353% | 113 | -9.932% |
| 2026-06-17 | 22.68 | 22.68 | 22.68 | 22.68 | -1.327% | 8 | -9.614% |
| 2026-06-16 | 22.92 | 22.98 | 22.92 | 22.98 | -0.062% | 125 | -10.814% |
| 2026-06-15 | 22.99 | 22.99 | 22.99 | 22.99 | +0.324% | 111 | -10.869% |
| 2026-06-12 | 22.92 | 22.92 | 22.92 | 22.92 | +0.352% | 109 | -10.580% |
| 2026-06-11 | 22.84 | 22.84 | 22.84 | 22.84 | +1.396% | 8 | -10.265% |
| 2026-06-10 | 22.49 | 22.73 | 22.49 | 22.53 | -1.314% | 331 | -9.013% |
| 2026-06-09 | 22.82 | 22.82 | 22.82 | 22.82 | -0.306% | 25 | -10.208% |
| 2026-06-08 | 22.89 | 22.89 | 22.89 | 22.89 | +0.000% | 155 | -10.483% |
| 2026-06-05 | 22.89 | 22.89 | 22.89 | 22.89 | -2.347% | 57 | -10.482% |
| 2026-06-04 | 23.45 | 23.45 | 23.45 | 23.45 | -0.540% | 10 | -12.583% |
| 2026-06-03 | 23.64 | 23.66 | 23.57 | 23.57 | -1.945% | 4,517 | -13.056% |
| 2026-06-02 | 24.04 | 24.04 | 24.04 | 24.04 | +0.481% | 28 | -14.747% |
| 2026-06-01 | 23.89 | 23.93 | 23.88 | 23.93 | +1.089% | 1,535 | -14.336% |
| 2026-05-29 | 23.67 | 23.67 | 23.67 | 23.67 | -0.369% | 16 | -13.404% |
| 2026-05-28 | 23.75 | 23.75 | 23.75 | 23.75 | +1.009% | 17 | -13.723% |
| 2026-05-27 | 23.83 | 23.87 | 23.52 | 23.52 | -2.211% | 2,031 | -12.853% |
| 2026-05-26 | 23.96 | 24.05 | 23.95 | 24.05 | +0.679% | 2,302 | -14.780% |
| 2026-05-22 | 23.81 | 23.89 | 23.80 | 23.89 | +0.385% | 616 | -14.202% |
| 2026-05-21 | 24.03 | 24.06 | 23.79 | 23.80 | -1.629% | 2,029 | -13.872% |
| 2026-05-20 | 24.25 | 24.25 | 24.19 | 24.19 | +1.063% | 218 | -15.275% |
| 2026-05-19 | 23.94 | 23.94 | 23.94 | 23.94 | -0.511% | 34 | -14.374% |
| 2026-05-18 | 24.00 | 24.06 | 24.00 | 24.06 | +0.283% | 261 | -14.812% |
| 2026-05-15 | 23.99 | 23.99 | 23.99 | 23.99 | -1.966% | 62 | -14.570% |
| 2026-05-14 | 24.47 | 24.47 | 24.47 | 24.47 | -1.204% | 8 | -16.250% |
| 2026-05-13 | 24.81 | 24.90 | 24.77 | 24.77 | +0.081% | 1,519 | -17.259% |
| 2026-05-12 | 24.75 | 24.75 | 24.75 | 24.75 | +1.174% | 6 | -17.192% |
| 2026-05-11 | 24.46 | 24.46 | 24.46 | 24.46 | +1.970% | 32 | -16.219% |
| 2026-05-08 | 23.91 | 24.00 | 23.91 | 23.99 | +0.503% | 2,386 | -14.569% |
| 2026-05-07 | 23.87 | 23.87 | 23.87 | 23.87 | -0.355% | 12 | -14.139% |
| 2026-05-06 | 23.91 | 23.95 | 23.70 | 23.95 | +1.397% | 3,473 | -14.444% |
| 2026-05-05 | 23.57 | 23.63 | 23.57 | 23.63 | +1.438% | 333 | -13.249% |
| 2026-05-04 | 23.29 | 23.29 | 23.29 | 23.29 | -0.851% | 115 | -12.001% |
| 2026-05-01 | 23.49 | 23.49 | 23.49 | 23.49 | +0.171% | 6 | -12.750% |
| 2026-04-30 | 23.40 | 23.45 | 23.40 | 23.45 | +0.795% | 131 | -12.601% |
| 2026-04-29 | 23.27 | 23.27 | 23.27 | 23.27 | -1.072% | 7 | -11.906% |
| 2026-04-28 | 23.52 | 23.52 | 23.52 | 23.52 | -0.814% | 16 | -12.850% |
| 2026-04-27 | 23.81 | 23.81 | 23.71 | 23.71 | +0.190% | 262 | -13.560% |
| 2026-04-24 | 23.66 | 23.66 | 23.66 | 23.66 | +0.318% | 15 | -13.395% |
| 2026-04-23 | 23.59 | 23.59 | 23.59 | 23.59 | -0.338% | 57 | -13.120% |
| 2026-04-22 | 23.75 | 23.75 | 23.67 | 23.67 | +0.960% | 406 | -13.414% |
| 2026-04-21 | 23.61 | 23.61 | 23.45 | 23.45 | -0.971% | 251 | -12.583% |
| 2026-04-20 | 23.68 | 23.68 | 23.68 | 23.68 | +0.359% | 17 | -13.432% |
| 2026-04-17 | 23.59 | 23.59 | 23.59 | 23.59 | +1.264% | 119 | -13.121% |
| 2026-04-16 | 23.30 | 23.30 | 23.30 | 23.30 | +0.197% | 6 | -12.023% |
| 2026-04-15 | 23.28 | 23.28 | 23.13 | 23.25 | +0.324% | 2,590 | -11.849% |
| 2026-04-14 | 23.06 | 23.18 | 23.06 | 23.18 | +2.138% | 1,092 | -11.564% |
| 2026-04-13 | 22.55 | 22.76 | 22.55 | 22.69 | +1.182% | 1,167 | -9.674% |
| 2026-04-10 | 22.43 | 22.43 | 22.43 | 22.43 | +0.967% | 6 | -8.606% |
| 2026-04-09 | 22.21 | 22.21 | 22.21 | 22.21 | +0.023% | 32 | -7.723% |
| 2026-04-08 | 22.13 | 22.20 | 22.13 | 22.20 | +0.475% | 3,163 | -7.701% |
| 2026-04-07 | 22.10 | 22.10 | 22.10 | 22.10 | -0.113% | 61 | -7.262% |
| 2026-04-06 | 22.35 | 22.35 | 22.03 | 22.13 | -0.338% | 1,781 | -7.367% |
| 2026-04-02 | 22.14 | 22.20 | 22.14 | 22.20 | -1.807% | 289 | -7.680% |
| 2026-04-01 | 22.50 | 22.61 | 22.50 | 22.61 | +1.091% | 99,909 | -9.348% |
| 2026-03-31 | 22.50 | 22.50 | 22.25 | 22.36 | +0.537% | 72,231 | -8.359% |
| 2026-03-30 | 22.03 | 22.25 | 22.03 | 22.25 | +1.919% | 348 | -7.867% |
| 2026-03-27 | 21.83 | 21.83 | 21.83 | 21.83 | +1.777% | 289 | -6.099% |
| 2026-03-26 | 21.62 | 21.62 | 21.45 | 21.45 | -0.704% | 1,321 | -4.430% |
| 2026-03-25 | 21.60 | 21.60 | 21.60 | 21.60 | +0.803% | 206 | -5.103% |
| 2026-03-24 | 21.53 | 21.53 | 21.43 | 21.43 | +0.487% | 781 | -4.341% |
| 2026-03-23 | 21.32 | 21.32 | 21.32 | 21.32 | +1.617% | 141 | -3.875% |
| 2026-03-20 | 20.98 | 20.98 | 20.98 | 20.98 | -0.935% | 286 | -2.321% |
| 2026-03-19 | 21.20 | 21.20 | 21.16 | 21.18 | -3.310% | 1,037 | -3.234% |
| 2026-03-18 | 21.78 | 21.91 | 21.78 | 21.91 | -1.218% | 998 | -6.437% |
| 2026-03-17 | 22.26 | 22.27 | 22.18 | 22.18 | -7.295% | 2,408 | -7.576% |
| 2026-03-16 | 22.58 | 23.92 | 22.50 | 23.92 | +6.359% | 1,552 | -14.319% |
| 2026-03-13 | 22.61 | 22.63 | 22.49 | 22.49 | -1.403% | 2,167 | -8.870% |
| 2026-03-12 | 22.84 | 22.84 | 22.74 | 22.81 | +0.048% | 571 | -10.149% |
| 2026-03-11 | 22.89 | 23.06 | 22.80 | 22.80 | -0.852% | 3,231 | -10.106% |
| 2026-03-10 | 23.15 | 23.15 | 23.00 | 23.00 | +0.759% | 1,005 | -10.872% |
| 2026-03-09 | 22.68 | 22.82 | 22.68 | 22.82 | +1.093% | 783 | -10.196% |
| 2026-03-06 | 22.41 | 22.64 | 22.41 | 22.57 | +2.068% | 689 | -9.214% |
| 2026-03-05 | 22.14 | 22.21 | 22.12 | 22.12 | -1.150% | 1,046 | -7.336% |
| 2026-03-04 | 22.13 | 22.45 | 22.13 | 22.38 | +1.998% | 1,565 | -8.402% |
| 2026-03-03 | 22.80 | 22.84 | 21.94 | 21.94 | -4.200% | 3,824 | -6.572% |
| 2026-03-02 | 23.00 | 23.05 | 20.77 | 22.90 | -1.108% | 2,893 | -10.496% |
| 2026-02-27 | 23.11 | 23.16 | 23.07 | 23.16 | +0.477% | 808 | -11.488% |
| 2026-02-26 | 23.09 | 23.09 | 23.04 | 23.05 | +1.171% | 695 | -11.065% |
| 2026-02-25 | 22.24 | 22.78 | 22.23 | 22.78 | +3.276% | 6,638 | -10.024% |
| 2026-02-24 | 21.71 | 22.74 | 21.71 | 22.06 | +2.513% | 1,629 | -7.077% |
| 2026-02-23 | 21.45 | 21.59 | 21.45 | 21.52 | -0.183% | 1,624 | -4.742% |
| 2026-02-20 | 21.43 | 21.55 | 21.43 | 21.55 | +1.721% | 627 | -4.916% |
| 2026-02-19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.212% | 18 | -3.280% |
| 2026-02-18 | 21.31 | 21.32 | 21.22 | 21.23 | +1.993% | 1,322 | -3.485% |
| 2026-02-17 | 20.82 | 20.82 | 20.82 | 20.82 | -1.516% | 529 | -1.561% |
| 2026-02-13 | 21.14 | 21.14 | 21.14 | 21.14 | -0.851% | 285 | -3.053% |
| 2026-02-12 | 21.55 | 21.55 | 21.23 | 21.32 | -2.506% | 809 | -3.878% |
| 2026-02-11 | 21.87 | 21.87 | 21.87 | 21.87 | +1.532% | 161 | -6.287% |
| 2026-02-10 | 21.60 | 21.60 | 21.54 | 21.54 | -1.734% | 159 | -4.851% |
| 2026-02-09 | 21.69 | 21.92 | 21.69 | 21.92 | +1.751% | 1,787 | -6.501% |
| 2026-02-06 | 21.65 | 21.65 | 21.52 | 21.54 | +1.433% | 759 | -4.863% |
| 2026-02-05 | 21.38 | 21.38 | 21.24 | 21.24 | -5.055% | 582 | -3.500% |
| 2026-02-04 | 22.37 | 22.37 | 22.37 | 22.37 | -0.183% | 246 | -8.378% |
| 2026-02-03 | 22.44 | 22.44 | 22.41 | 22.41 | +2.205% | 657 | -8.546% |
| 2026-02-02 | 22.01 | 22.31 | 20.78 | 21.93 | -3.746% | 3,687 | -6.529% |
| 2026-01-30 | 23.92 | 23.98 | 21.78 | 22.78 | -8.686% | 5,284 | -10.031% |
| 2026-01-29 | 24.84 | 24.95 | 24.61 | 24.95 | +0.320% | 1,361 | -17.845% |
| 2026-01-28 | 24.93 | 24.93 | 24.75 | 24.87 | -0.563% | 4,321 | -17.583% |
| 2026-01-27 | 24.60 | 25.01 | 24.54 | 25.01 | +1.440% | 35,146 | -18.046% |
| 2026-01-26 | 25.00 | 25.00 | 24.65 | 24.65 | -0.633% | 9,387 | -16.866% |
| 2026-01-23 | 24.27 | 24.81 | 24.27 | 24.81 | +2.415% | 1,621 | -17.392% |
| 2026-01-22 | 24.18 | 24.23 | 24.11 | 24.23 | +1.001% | 1,258 | -15.397% |
| 2026-01-21 | 23.77 | 24.05 | 23.77 | 23.98 | +0.905% | 3,156 | -14.551% |
| 2026-01-20 | 23.60 | 25.08 | 22.58 | 23.77 | +0.870% | 10,329 | -13.778% |
| 2026-01-16 | 24.09 | 24.09 | 23.52 | 23.57 | -3.104% | 8,522 | -13.028% |
| 2026-01-15 | 24.41 | 24.51 | 24.32 | 24.32 | -0.836% | 21,738 | -15.728% |
| 2026-01-14 | 24.39 | 24.62 | 24.39 | 24.52 | +1.933% | 1,674 | -16.432% |
| 2026-01-13 | 23.92 | 25.06 | 23.92 | 24.06 | -0.240% | 5,887 | -14.817% |
| 2026-01-12 | 23.36 | 24.63 | 23.36 | 24.12 | +4.928% | 4,210 | -15.021% |
| 2026-01-09 | 22.70 | 23.07 | 22.70 | 22.98 | +2.042% | 3,040 | -10.833% |
| 2026-01-08 | 21.79 | 22.57 | 21.79 | 22.52 | +1.350% | 1,516 | -9.012% |
| 2026-01-07 | 22.48 | 22.48 | 22.10 | 22.23 | -1.075% | 2,800 | -7.784% |
| 2026-01-06 | 21.97 | 23.31 | 21.97 | 22.47 | +4.156% | 7,019 | -8.775% |
| 2026-01-05 | 21.41 | 21.62 | 21.41 | 21.57 | +2.205% | 1,266 | -4.984% |
| 2026-01-02 | 21.19 | 21.19 | 21.10 | 21.10 | +0.093% | 517 | -2.889% |
| 2025-12-31 | 20.99 | 21.09 | 20.99 | 21.09 | -0.378% | 929 | -2.798% |
| 2025-12-30 | 21.10 | 21.16 | 21.07 | 21.16 | +1.479% | 1,806 | -3.166% |
| 2025-12-29 | 21.00 | 21.00 | 20.84 | 20.86 | -1.837% | 1,049 | -1.733% |
| 2025-12-26 | 21.25 | 21.27 | 21.22 | 21.25 | +1.611% | 3,051 | -3.539% |
| 2025-12-24 | 20.57 | 21.51 | 20.57 | 20.91 | +0.917% | 1,975 | -1.985% |
| 2025-12-23 | 20.31 | 20.79 | 19.89 | 20.72 | +2.145% | 43,930 | -1.086% |
| 2025-12-22 | 20.06 | 20.38 | 20.02 | 20.28 | +1.252% | 1,935 | +1.036% |
| 2025-12-19 | 19.73 | 20.03 | 19.60 | 20.03 | +2.870% | 2,209 | +2.301% |
| 2025-12-18 | 19.48 | 19.48 | 19.48 | 19.48 | +0.077% | 280 | +5.237% |
| 2025-12-17 | 19.46 | 19.46 | 19.46 | 19.46 | +0.986% | 415 | +5.319% |
| 2025-12-16 | 19.27 | 19.33 | 19.26 | 19.27 | -0.207% | 994 | +6.357% |
| 2025-12-15 | 19.16 | 19.32 | 19.05 | 19.31 | +4.775% | 1,429 | +6.137% |
| 2025-12-12 | 19.05 | 19.33 | 18.43 | 18.43 | -0.271% | 37,378 | +11.205% |
| 2025-12-11 | 19.18 | 19.31 | 18.48 | 18.48 | -2.839% | 113,422 | +10.904% |
| 2025-12-10 | 19.02 | 19.02 | 19.02 | 19.02 | +0.475% | 29 | +7.755% |
| 2025-12-09 | 18.93 | 18.93 | 18.93 | 18.93 | +0.318% | 27 | +8.267% |
| 2025-12-08 | 18.87 | 18.87 | 18.87 | 18.87 | -0.349% | 50 | +8.612% |
| 2025-12-05 | 18.94 | 18.94 | 18.94 | 18.94 | +0.403% | 54 | +8.233% |
| 2025-12-04 | 18.92 | 18.92 | 18.86 | 18.86 | -0.393% | 225 | +8.669% |
| 2025-12-03 | 18.86 | 18.95 | 18.86 | 18.93 | +0.504% | 1,173 | +8.242% |
| 2025-12-02 | 18.84 | 18.84 | 18.84 | 18.84 | -0.119% | 538 | +8.787% |
| 2025-12-01 | 18.93 | 18.97 | 18.86 | 18.86 | +2.372% | 1,565 | +8.657% |
| 2025-11-28 | 18.43 | 18.43 | 18.43 | 18.43 | -0.081% | 6 | +11.235% |
| 2025-11-26 | 18.44 | 18.44 | 18.44 | 18.44 | +1.180% | 105 | +11.144% |
| 2025-11-25 | 18.23 | 18.23 | 18.23 | 18.23 | +0.388% | 131 | +12.455% |
| 2025-11-24 | 18.09 | 18.15 | 18.09 | 18.15 | +1.139% | 223 | +12.892% |
| 2025-11-21 | 18.25 | 18.27 | 17.95 | 17.95 | -2.763% | 13,835 | +14.178% |
| 2025-11-20 | 18.53 | 18.54 | 18.46 | 18.46 | +0.081% | 820 | +11.024% |
| 2025-11-19 | 18.56 | 18.56 | 18.45 | 18.45 | +0.682% | 604 | +11.114% |
| 2025-11-18 | 18.32 | 18.32 | 18.32 | 18.32 | +0.219% | 36 | +11.872% |
| 2025-11-17 | 18.37 | 18.37 | 18.28 | 18.28 | +0.633% | 1,354 | +12.117% |
| 2025-11-14 | 18.16 | 18.16 | 18.16 | 18.16 | -0.764% | 266 | +12.827% |
| 2025-11-13 | 18.30 | 18.30 | 18.30 | 18.30 | +0.438% | 217 | +11.965% |
| 2025-11-12 | 18.23 | 18.23 | 18.23 | 18.23 | +0.663% | 116 | +12.455% |
| 2025-11-11 | 18.11 | 18.11 | 18.11 | 18.11 | +2.288% | 62 | +13.201% |
| 2025-11-10 | 17.91 | 17.91 | 17.70 | 17.70 | -0.168% | 5,343 | +15.791% |
| 2025-11-07 | 17.73 | 17.73 | 17.73 | 17.73 | -0.001% | 62 | +15.596% |
| 2025-11-06 | 17.79 | 17.79 | 17.73 | 17.73 | -1.253% | 230 | +15.595% |
| 2025-11-05 | 17.95 | 17.95 | 17.95 | 17.95 | -0.975% | 106 | +14.146% |
| 2025-11-04 | 18.13 | 18.13 | 18.13 | 18.13 | -1.485% | 653 | +13.034% |
| 2025-11-03 | 18.47 | 18.47 | 18.41 | 18.41 | -0.081% | 814 | +11.356% |
| 2025-10-31 | 18.42 | 18.42 | 18.42 | 18.42 | +0.573% | 37 | +11.266% |
| 2025-10-30 | 18.33 | 18.33 | 18.31 | 18.31 | +0.322% | 173 | +11.903% |
| 2025-10-29 | 18.26 | 18.26 | 18.26 | 18.26 | -0.321% | 885 | +12.263% |
| 2025-10-28 | 18.28 | 18.32 | 18.28 | 18.32 | -0.462% | 397 | +11.903% |
| 2025-10-27 | 18.42 | 18.42 | 18.40 | 18.40 | -0.119% | 365 | +11.386% |
| 2025-10-24 | 18.32 | 18.42 | 18.32 | 18.42 | +0.532% | 317 | +11.253% |
| 2025-10-23 | 18.40 | 18.40 | 18.32 | 18.32 | -1.268% | 1,780 | +11.844% |
| 2025-10-22 | 18.22 | 18.56 | 18.22 | 18.56 | +1.144% | 822 | +10.426% |
| 2025-10-21 | 18.30 | 18.35 | 18.29 | 18.35 | +1.550% | 573 | +11.689% |
| 2025-10-20 | 17.64 | 18.15 | 17.42 | 18.07 | -0.550% | 5,920 | +13.420% |
| 2025-10-17 | 18.07 | 18.19 | 18.07 | 18.17 | -0.462% | 1,252 | +12.796% |
| 2025-10-16 | 18.09 | 18.30 | 18.09 | 18.25 | +1.497% | 674 | +12.275% |
| 2025-10-15 | 17.98 | 17.98 | 17.98 | 17.98 | +0.660% | 304 | +13.956% |
| 2025-10-14 | 17.83 | 18.34 | 17.83 | 17.87 | +1.633% | 1,381 | +14.708% |
| 2025-10-13 | 17.73 | 17.95 | 17.58 | 17.58 | -0.059% | 2,758 | +16.581% |
| 2025-10-10 | 17.73 | 17.73 | 17.59 | 17.59 | +0.145% | 372 | +16.512% |
| 2025-10-09 | 17.58 | 17.58 | 17.54 | 17.57 | +0.371% | 1,601 | +16.681% |
| 2025-10-08 | 17.42 | 17.62 | 17.42 | 17.50 | +0.373% | 13,594 | +17.114% |
| 2025-10-07 | 17.43 | 17.43 | 17.43 | 17.43 | +1.543% | 101 | +17.551% |
| 2025-10-06 | 17.09 | 17.17 | 17.09 | 17.17 | +1.839% | 315 | +19.365% |
| 2025-10-03 | 17.03 | 17.03 | 16.86 | 16.86 | +0.541% | 2,845 | +21.560% |
| 2025-10-02 | 16.77 | 16.77 | 16.77 | 16.77 | +0.440% | 10 | +22.217% |
| 2025-10-01 | 16.57 | 16.70 | 16.57 | 16.70 | +0.729% | 158 | +22.755% |
| 2025-09-30 | 16.56 | 16.57 | 16.56 | 16.57 | +0.638% | 301 | +23.650% |
| 2025-09-29 | 16.52 | 16.52 | 16.47 | 16.47 | +1.667% | 132 | +24.438% |
| 2025-09-26 | 15.95 | 16.20 | 15.95 | 16.20 | +1.631% | 494 | +26.512% |
| 2025-09-25 | 15.94 | 15.94 | 15.94 | 15.94 | +0.449% | 116 | +28.576% |
| 2025-09-24 | 15.85 | 15.87 | 15.85 | 15.87 | +0.947% | 377 | +29.153% |
| 2025-09-23 | 15.72 | 15.72 | 15.72 | 15.72 | +0.001% | 5 | +30.375% |
| 2025-09-22 | 15.72 | 15.72 | 15.72 | 15.72 | -0.443% | 704 | +30.377% |
| 2025-09-19 | 15.79 | 15.79 | 15.79 | 15.79 | +1.476% | 37 | +29.800% |
| 2025-09-18 | 15.56 | 15.56 | 15.56 | 15.56 | +0.582% | 49 | +31.716% |
| 2025-09-17 | 15.47 | 15.47 | 15.47 | 15.47 | -0.098% | 7 | +32.483% |
| 2025-09-16 | 15.48 | 15.48 | 15.48 | 15.48 | +0.519% | 220 | +32.354% |
| 2025-09-15 | 15.24 | 15.40 | 15.24 | 15.40 | +2.291% | 106 | +33.041% |
| 2025-09-12 | 15.20 | 15.20 | 15.06 | 15.06 | -0.066% | 3,336 | +36.089% |
| 2025-09-11 | 15.07 | 15.07 | 15.07 | 15.07 | +0.467% | 38 | +35.999% |
| 2025-09-10 | 15.00 | 15.00 | 15.00 | 15.00 | -0.629% | 35 | +36.633% |
| 2025-09-09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.298% | 7 | +35.774% |
| 2025-09-08 | 15.14 | 15.14 | 15.14 | 15.14 | +6.246% | 75 | +35.370% |
| 2025-09-05 | 14.25 | 14.25 | 14.25 | 14.25 | -4.104% | 2,579 | +43.825% |
| 2025-09-04 | 14.86 | 14.86 | 14.86 | 14.86 | -0.569% | 256 | +37.922% |
| 2025-09-03 | 14.95 | 14.95 | 14.95 | 14.95 | -0.067% | 83 | +37.136% |
| 2025-09-02 | 14.90 | 14.96 | 14.90 | 14.96 | +0.628% | 432 | +37.044% |
| 2025-08-29 | 14.86 | 14.86 | 14.86 | 14.86 | +1.931% | 3 | +37.906% |
| 2025-08-28 | 14.73 | 14.73 | 14.58 | 14.58 | -0.985% | 2,506 | +40.569% |
| 2025-08-27 | 14.72 | 14.72 | 14.72 | 14.72 | -0.842% | 3 | +39.185% |
| 2025-08-26 | 14.85 | 14.85 | 14.85 | 14.85 | +0.849% | 66 | +38.013% |
| 2025-08-25 | 14.72 | 14.72 | 14.72 | 14.72 | +0.309% | 24 | +39.185% |
| 2025-08-22 | 14.68 | 14.68 | 14.68 | 14.68 | +0.338% | 3 | +39.616% |
| 2025-08-21 | 14.56 | 14.63 | 14.56 | 14.63 | -0.033% | 180 | +40.088% |
| 2025-08-20 | 14.63 | 14.63 | 14.63 | 14.63 | -0.914% | 23 | +40.041% |
| 2025-08-19 | 14.77 | 14.77 | 14.77 | 14.77 | -1.005% | 6 | +38.761% |
| 2025-08-18 | 14.94 | 14.94 | 14.92 | 14.92 | +0.947% | 209 | +37.366% |
| 2025-08-15 | 14.94 | 14.94 | 14.78 | 14.78 | -0.605% | 2,951 | +38.667% |
| 2025-08-14 | 14.87 | 14.87 | 14.87 | 14.87 | -0.635% | 5 | +37.828% |
| 2025-08-13 | 14.96 | 14.96 | 14.96 | 14.96 | +0.303% | 12 | +36.953% |
| 2025-08-12 | 14.92 | 14.92 | 14.92 | 14.92 | +1.045% | 103 | +37.368% |
| 2025-08-11 | 14.77 | 14.77 | 14.77 | 14.77 | +2.609% | 67 | +38.803% |
| 2025-08-08 | 14.39 | 14.39 | 14.39 | 14.39 | -0.208% | 1,004 | +42.425% |
| 2025-08-07 | 14.42 | 14.42 | 14.42 | 14.42 | +0.035% | 170 | +42.129% |
| 2025-08-06 | 14.41 | 14.41 | 14.41 | 14.41 | +0.839% | 6 | +42.178% |
| 2025-08-05 | 14.29 | 14.29 | 14.29 | 14.29 | +0.600% | 7 | +43.372% |
| 2025-08-04 | 14.21 | 14.21 | 14.21 | 14.21 | +0.281% | 74 | +44.231% |
| 2025-08-01 | 14.17 | 14.17 | 14.17 | 14.17 | -0.838% | 70 | +44.637% |
| 2025-07-31 | 14.29 | 14.29 | 14.29 | 14.29 | -1.280% | 8 | +43.425% |
| 2025-07-30 | 14.47 | 14.47 | 14.47 | 14.47 | -3.082% | 8 | +41.589% |
| 2025-07-29 | 14.94 | 14.94 | 14.94 | 14.94 | -0.597% | 27 | +37.225% |
| 2025-07-28 | 15.03 | 15.03 | 15.03 | 15.03 | -1.537% | 67 | +36.406% |
| 2025-07-25 | 15.26 | 15.26 | 15.26 | 15.26 | +1.225% | 61 | +34.309% |
| 2025-07-24 | 15.07 | 15.07 | 15.07 | 15.07 | +1.584% | 26 | +35.954% |
| 2025-07-23 | 14.84 | 14.84 | 14.84 | 14.84 | +0.780% | 6 | +38.107% |
| 2025-07-22 | 14.72 | 14.72 | 14.72 | 14.72 | +0.136% | 9 | +39.185% |
| 2025-07-21 | 14.71 | 14.71 | 14.71 | 14.71 | +3.193% | 9 | +39.374% |
| 2025-07-18 | 14.25 | 14.25 | 14.25 | 14.25 | -0.175% | 1,005 | +43.825% |
| 2025-07-17 | 14.28 | 14.28 | 14.28 | 14.28 | +0.175% | 8 | +43.573% |
| 2025-07-16 | 14.25 | 14.25 | 14.25 | 14.25 | +0.179% | 3 | +43.825% |
| 2025-07-15 | 14.22 | 14.22 | 14.22 | 14.22 | +1.387% | 5 | +44.081% |
| 2025-07-14 | 14.11 | 14.21 | 14.03 | 14.03 | -1.544% | 2,531 | +46.080% |
| 2025-07-11 | 14.25 | 14.25 | 14.25 | 14.25 | +1.221% | 59 | +43.825% |
| 2025-07-10 | 14.08 | 14.08 | 14.08 | 14.08 | +0.558% | 5 | +45.581% |
| 2025-07-09 | 14.00 | 14.00 | 14.00 | 14.00 | +0.322% | 10 | +46.393% |
| 2025-07-08 | 14.02 | 14.06 | 13.96 | 13.96 | +0.324% | 494 | +46.865% |
| 2025-07-07 | 13.91 | 13.91 | 13.91 | 13.91 | -2.659% | 1,062 | +47.340% |
| 2025-07-03 | 14.29 | 14.29 | 14.29 | 14.29 | +0.210% | 6 | +43.422% |
| 2025-07-02 | 14.26 | 14.26 | 14.26 | 14.26 | +0.671% | 4 | +43.724% |
| 2025-07-01 | 14.16 | 14.16 | 14.16 | 14.16 | -0.106% | 33 | +44.688% |
| 2025-06-30 | 14.18 | 14.18 | 14.18 | 14.18 | -0.449% | 42 | +44.535% |
| 2025-06-27 | 14.24 | 14.24 | 14.24 | 14.24 | +0.522% | 5 | +43.885% |
| 2025-06-26 | 14.17 | 14.17 | 14.17 | 14.17 | +0.747% | 8 | +44.637% |
| 2025-06-25 | 14.06 | 14.06 | 14.06 | 14.06 | +0.644% | 14 | +45.716% |
| 2025-06-24 | 13.97 | 13.97 | 13.97 | 13.97 | +0.395% | 16 | +46.655% |
| 2025-06-23 | 13.92 | 13.92 | 13.92 | 13.92 | +3.111% | 58 | +47.234% |
| 2025-06-20 | 13.50 | 13.50 | 13.50 | 13.50 | -2.386% | 507 | +51.815% |
| 2025-06-18 | 13.83 | 13.83 | 13.83 | 13.83 | -0.036% | 48 | +48.192% |
| 2025-06-17 | 13.84 | 13.84 | 13.84 | 13.84 | +0.838% | 88 | +48.139% |
| 2025-06-16 | 13.72 | 13.72 | 13.72 | 13.72 | +0.115% | 64 | +49.380% |
| 2025-06-13 | 13.70 | 13.70 | 13.70 | 13.70 | -0.042% | 44 | +49.552% |
| 2025-06-12 | 13.71 | 13.71 | 13.71 | 13.71 | +0.369% | 4 | +49.489% |
| 2025-06-11 | 13.66 | 13.66 | 13.66 | 13.66 | +0.291% | 4 | +50.041% |
| 2025-06-10 | 13.63 | 13.76 | 13.62 | 13.62 | -0.656% | 882 | +50.477% |
| 2025-06-09 | 13.71 | 13.71 | 13.71 | 13.71 | +0.550% | 6 | +49.489% |
| 2025-06-06 | 13.63 | 13.63 | 13.63 | 13.63 | -0.764% | 6 | +50.312% |
| 2025-06-05 | 13.75 | 13.75 | 13.74 | 13.74 | +0.439% | 269 | +49.163% |
| 2025-06-04 | 13.68 | 13.68 | 13.68 | 13.68 | +0.959% | 8 | +49.817% |
| 2025-06-03 | 13.55 | 13.55 | 13.55 | 13.55 | -0.441% | 222 | +51.255% |
| 2025-06-02 | 13.61 | 13.61 | 13.61 | 13.61 | +0.815% | 2 | +50.588% |
| 2025-05-30 | 13.50 | 13.50 | 13.50 | 13.50 | -0.259% | 3 | +51.815% |
| 2025-05-29 | 13.54 | 13.54 | 13.54 | 13.54 | -0.037% | 27 | +51.422% |
| 2025-05-28 | 13.54 | 13.54 | 13.54 | 13.54 | -0.660% | 200 | +51.366% |
| 2025-05-27 | 13.63 | 13.63 | 13.63 | 13.63 | -0.037% | 38 | +50.367% |
| 2025-05-23 | 13.63 | 13.63 | 13.63 | 13.63 | -0.626% | 48 | +50.312% |
| 2025-05-22 | 13.72 | 13.72 | 13.72 | 13.72 | -0.139% | 38 | +49.371% |
| 2025-05-21 | 13.83 | 13.83 | 13.74 | 13.74 | -0.109% | 339 | +49.163% |
| 2025-05-20 | 13.76 | 13.76 | 13.76 | 13.76 | +1.065% | 0 | +49.000% |
| 2025-05-19 | 13.61 | 13.61 | 13.61 | 13.61 | +0.016% | 353 | +50.588% |
| 2025-05-16 | 13.61 | 13.61 | 13.61 | 13.61 | -1.250% | 5 | +50.612% |
| 2025-05-15 | 13.78 | 13.78 | 13.78 | 13.78 | +0.952% | 1 | +48.730% |
| 2025-05-14 | 13.65 | 13.65 | 13.65 | 13.65 | -0.037% | 0 | +50.147% |
| 2025-05-13 | 13.65 | 13.65 | 13.65 | 13.65 | +0.311% | 30 | +50.092% |
| 2025-05-12 | 13.50 | 13.61 | 13.50 | 13.61 | +0.462% | 647 | +50.559% |
| 2025-05-09 | 13.55 | 13.55 | 13.55 | 13.55 | +0.482% | 27 | +51.255% |
| 2025-05-08 | 13.48 | 13.48 | 13.48 | 13.48 | -0.369% | 20 | +51.984% |
| 2025-05-07 | 13.62 | 13.62 | 13.54 | 13.54 | -1.024% | 162 | +51.422% |
| 2025-05-06 | 13.68 | 13.68 | 13.68 | 13.68 | +1.146% | 34 | +49.872% |
| 2025-05-05 | 13.52 | 13.52 | 13.52 | 13.52 | +0.260% | 4 | +51.590% |
| 2025-05-02 | 13.48 | 13.48 | 13.48 | 13.48 | +0.335% | 6 | +51.984% |
| 2025-05-01 | 13.44 | 13.44 | 13.44 | 13.44 | -0.592% | 5 | +52.493% |
| 2025-04-30 | 13.52 | 13.52 | 13.52 | 13.52 | -1.422% | 2 | +51.590% |
| 2025-04-29 | 13.71 | 13.71 | 13.71 | 13.71 | -0.436% | 2 | +49.435% |
| 2025-04-28 | 13.78 | 13.78 | 13.78 | 13.78 | +0.182% | 4 | +48.784% |
| 2025-04-25 | 13.75 | 13.75 | 13.75 | 13.75 | -0.434% | 44 | +49.055% |
| 2025-04-24 | 13.81 | 13.81 | 13.81 | 13.81 | +0.072% | 0 | +48.407% |
| 2025-04-23 | 13.80 | 13.80 | 13.80 | 13.80 | +1.025% | 11 | +48.514% |
| 2025-04-22 | 13.66 | 13.66 | 13.66 | 13.66 | -0.292% | 37 | +50.037% |
| 2025-04-21 | 13.70 | 13.70 | 13.70 | 13.70 | +0.146% | 40 | +49.599% |
| 2025-04-17 | 13.68 | 13.68 | 13.68 | 13.68 | -0.025% | 107 | +49.817% |
| 2025-04-16 | 13.68 | 13.68 | 13.68 | 13.68 | -0.012% | 72 | +49.780% |
| 2025-04-15 | 13.69 | 13.69 | 13.69 | 13.69 | +0.321% | 25 | +49.763% |
| 2025-04-14 | 13.64 | 13.65 | 13.56 | 13.64 | 0.000% | 5,229 | +50.243% |