VanEck Bitcoin Strategy ETF (XBTF) Exchange: BATS
Data as of May 9, 2025
$39.22 ($0.00) 0.00%
VanEck Bitcoin Strategy ETF - Daily Information
Click for more stock information on VanEck Bitcoin Strategy ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $39.22 |
| Previous Close | $39.22 |
| High | $39.22 |
| Low | $39.22 |
| Adjusted Open | $39.22 |
| Previous Adjusted Close | $39.22 |
| Adjusted High | $39.22 |
| Adjusted Low | $39.22 |
About VanEck Bitcoin Strategy ETF (XBTF)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing, under normal circumstances, in standardized, cash-settled bitcoin futures contracts (“Bitcoin Futures”) traded on commodity exchanges registered with the Commodity Futures Trading Commission (“CFTC”). Currently, the only commodity exchange registered with the CFTC on which Bitcoin Futures are traded is the Chicago Mercantile Exchange (the “CME”). The Fund does not invest in bitcoin or other digital assets directly.The Fund seeks to invest in Bitcoin Futures so that the total value of the bitcoin to which the Fund has economic exposure is approximately 100% of the total assets of the Fund (the “Target Exposure”). Based on current estimates, approximately 100% to 125% of the Fund’s net assets (which are the total assets of the Fund less the sum of the Fund’s accrued liabilities) will have economic exposure to bitcoin in order to take into account the Fund’s accrued tax liabilities. The Fund is not seeking a levered return to bitcoin; however, to the extent that the Fund’s economic exposure to bitcoin exceeds 100% of the net assets of the Fund, the Fund will generally have leveraged exposure to the value of bitcoin. This means that any changes in the value of bitcoin will generally result in proportionally larger changes in the Fund’s net asset value (“NAV”), including the potential for greater losses than if the Fund’s exposure to the value of bitcoin were unleveraged. There can be no assurance that the Fund will be able to achieve or maintain the Target Exposure.The Fund seeks to achieve and maintain the Target Exposure by using leverage inherent in Bitcoin Futures, and may also obtain leverage in the form of borrowings, which would typically be in the form of loans from banks, and may be on a secured or unsecured basis and at fixed or variable rates of interest. Therefore, the Fund is subject to leverage risk as described further below. The Fund expects to invest its remaining assets in any one or more of the following to provide liquidity, serve as margin or collateralize the Fund’s investments in Bitcoin Futures: U.S. Treasuries, other U.S. government obligations, money market funds and funds that invest in short-term bonds, cash and cash-like equivalents (e.g., high quality commercial paper and similar instruments that are rated investment grade or, if unrated, of comparable quality, as the Adviser determines), mortgage-backed securities issued or guaranteed by U.S. government agencies, instrumentalities or sponsored enterprises of the U.S. government (whether or not the securities are U.S. government securities) (together, "Agency MBS"), municipal debt securities, Treasury inflation-protected securities, sovereign debt obligations of non-U.S. countries, and repurchase agreements (the “Cash and Fixed Income Investments”). The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer.Bitcoin and Bitcoin Futures are relatively new asset classes and therefore the Fund’s investments in Bitcoin Futures are subject to unique and substantial risks, including the risk that the value of the Fund’s investments could decline rapidly, including to zero. Bitcoin and Bitcoin Futures have historically been more volatile than traditional asset classes. You should be prepared to lose your entire investment.If the Fund is unable to achieve the Target Exposure because it is approaching or has exceeded position limits or because of liquidity or other constraints, the Fund may invest in equity securities of “bitcoin-related companies.” For these purposes, bitcoin-related companies are companies listed on a U.S. stock exchange that the Adviser believes provide returns that generally correspond, or are closely related, to the performance of bitcoin or Bitcoin Futures. For example, the Fund may invest in U.S. listed companies engaged in digital asset mining or offering digital asset trading platforms.The Fund may engage in active and frequent trading of portfolio holdings.BitcoinBitcoin is a digital asset, the ownership and behavior of which are determined by participants in an online, peer-to-peer network that connects computers that run publicly accessible, or “open source,” software that follows the rules and procedures governing the Bitcoin network, commonly referred to as the Bitcoin protocol. The value of bitcoin and Bitcoin Futures, like the value of other digital assets, and related derivatives, are not backed by any government, corporation or other identified body. Ownership and the ability to transfer or take other actions with respect to bitcoin is protected through public-key cryptography. The supply of bitcoin is constrained formulaically by the Bitcoin protocol instead of being explicitly delegated to an identified body (e.g., a central bank or corporate treasury) to control. Units of bitcoin are treated as fungible, meaning they can be traded or exchanged for one another. Bitcoin and certain other types of digital assets are sometimes referred to as digital currencies or cryptocurrencies. No single entity owns or operates the Bitcoin network, the infrastructure of which is collectively maintained by (1) a decentralized group of participants who run computer software that results in the recording and validation of transactions (commonly referred to as “miners”), (2) developers who propose improvements to the Bitcoin protocol and the software that enforces the protocol and (3) users who choose what Bitcoin software to run. Bitcoin was released in 2009 and, as a result, there is little data on its long-term investment potential. Bitcoin and Bitcoin Futures are not backed by a government-issued legal tender or other assets or currency.Bitcoin FuturesFutures contracts are financial contracts the value of which depends on, or is derived from, the underlying reference asset. In the case of Bitcoin Futures, the underlying reference asset is bitcoin. Futures contracts may be physically-settled or cash-settled. The only futures contracts in which the Fund invests are cash-settled Bitcoin Futures traded on commodity exchanges registered with the CFTC. Currently, the only commodity exchange registered with the CFTC on which Bitcoin Futures are traded is the CME. “Cash-settled” means that when the relevant futures contract expires, if the value of the underlying asset exceeds the futures contract price, the seller pays to the purchaser cash in the amount of that excess, and if the futures contract price exceeds the value of the underlying asset, the purchaser pays to the seller cash in the amount of that excess. In a cash-settled futures contract on bitcoin, the amount of cash to be paid is equal to the difference between the value of the bitcoin underlying the futures contract at the close of the last trading day of the contract and the futures contract price specified in the agreement. The CME has specified that the value of bitcoin underlying Bitcoin Futures traded on the CME will be determined by reference to a volume-weighted average of bitcoin trading prices on multiple bitcoin trading venues, as discussed below.Futures contracts exhibit “futures basis,” which refers to the difference between the current market value of the underlying bitcoin (the “spot” price) and the price of the cash-settled futures contracts. A negative futures basis exists when cash-settled Bitcoin Futures generally trade at a premium to the current market value of bitcoin. If a negative futures basis exists, the Fund’s investments in Bitcoin Futures will generally underperform a direct investment in bitcoin, and, therefore, it may be more difficult for the Fund to maintain the Target Exposure.Futures contracts expire on a designated date, referred to as the “expiration date.” The Fund generally seeks to invest in “front month” Bitcoin Futures. “Front month” contracts are the monthly contracts with the nearest expiration date. Bitcoin Futures are cash-settled on their expiration date unless they are “rolled” prior to expiration. The Fund intends to “roll” its Bitcoin Futures prior to expiration. Typically, the Fund will roll to the next “nearby” Bitcoin Futures. The “nearby” contracts are those contracts with the next closest expiration date.Cash and Fixed Income InvestmentsIn addition to the Fund’s Bitcoin Futures, the Fund expects to have significant holdings of Cash and Fixed Income Investments. The Cash and Fixed Income Investments are intended to provide liquidity and to serve as collateral for the Fund’s Bitcoin Futures. The amount of Cash and Fixed Income Investments held by the Fund may change over time and will be determined primarily by the amount needed to seek to achieve or maintain the Target Exposure.
Invest in VanEck Bitcoin Strategy ETF (XBTF)
Historical Stock Data for VanEck Bitcoin Strategy ETF (XBTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-02-07 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-02-06 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-02-05 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-02-02 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-02-01 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-01-31 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2024-01-30 | $39.15 | $39.55 | $37.73 | $39.22 | $39.22 | 40,788 |
| 2024-01-29 | $38.09 | $39.38 | $38.09 | $39.09 | $39.09 | 48,941 |
| 2024-01-26 | $37.61 | $38.59 | $37.61 | $38.34 | $38.34 | 44,300 |
| 2024-01-25 | $36.82 | $37.08 | $36.54 | $36.75 | $36.75 | 39,118 |
| 2024-01-24 | $36.77 | $37.34 | $36.48 | $36.51 | $36.51 | 11,542 |
| 2024-01-23 | $36.01 | $36.66 | $34.61 | $36.12 | $36.12 | 24,357 |
| 2024-01-22 | $37.15 | $37.75 | $36.34 | $36.79 | $36.79 | 51,402 |
| 2024-01-19 | $37.51 | $38.47 | $37.10 | $37.92 | $37.92 | 109,070 |
| 2024-01-18 | $38.63 | $39.00 | $37.40 | $37.47 | $37.47 | 85,583 |
| 2024-01-17 | $39.05 | $39.12 | $38.48 | $38.68 | $38.68 | 49,138 |
| 2024-01-16 | $38.86 | $39.59 | $38.50 | $39.16 | $39.16 | 42,505 |
| 2024-01-12 | $41.00 | $41.49 | $39.13 | $39.83 | $39.83 | 85,100 |
| 2024-01-11 | $42.80 | $43.94 | $41.00 | $41.00 | $41.00 | 151,695 |
| 2024-01-10 | $41.06 | $41.98 | $40.38 | $41.32 | $41.32 | 35,569 |
| 2024-01-09 | $42.37 | $42.67 | $41.99 | $42.02 | $42.02 | 43,317 |
| 2024-01-08 | $40.62 | $42.68 | $40.44 | $42.28 | $42.28 | 44,923 |
| 2024-01-05 | $40.17 | $40.34 | $39.60 | $40.34 | $40.34 | 15,795 |
| 2024-01-04 | $39.86 | $41.00 | $39.32 | $40.65 | $40.65 | 28,809 |
| 2024-01-03 | $39.14 | $39.84 | $38.72 | $39.36 | $39.36 | 69,180 |
| 2024-01-02 | $40.50 | $42.00 | $40.50 | $40.99 | $40.99 | 40,753 |
| 2023-12-29 | $39.25 | $39.37 | $38.26 | $38.81 | $38.81 | 25,917 |
| 2023-12-28 | $39.74 | $39.74 | $38.91 | $39.55 | $39.55 | 28,767 |
| 2023-12-27 | $39.33 | $40.06 | $39.33 | $39.84 | $39.84 | 12,474 |
| 2023-12-26 | $39.34 | $39.84 | $38.65 | $38.90 | $38.90 | 35,158 |
| 2023-12-22 | $40.24 | $40.55 | $39.69 | $40.16 | $40.16 | 36,573 |
| 2023-12-21 | $40.66 | $40.66 | $39.79 | $40.11 | $40.11 | 27,474 |
| 2023-12-20 | $40.19 | $40.65 | $39.72 | $39.72 | $39.72 | 85,448 |
| 2023-12-19 | $39.79 | $39.79 | $38.71 | $39.10 | $39.10 | 24,696 |
| 2023-12-18 | $38.84 | $38.84 | $38.17 | $38.62 | $38.62 | 13,331 |
| 2023-12-15 | $39.38 | $39.38 | $38.51 | $39.30 | $39.30 | 19,539 |
| 2023-12-14 | $39.75 | $40.00 | $39.03 | $39.94 | $39.94 | 18,964 |
| 2023-12-13 | $38.58 | $39.97 | $38.58 | $39.56 | $39.56 | 16,809 |
| 2023-12-12 | $39.05 | $39.05 | $38.24 | $38.58 | $38.58 | 26,721 |
| 2023-12-11 | $39.33 | $39.33 | $37.70 | $38.11 | $38.11 | 105,156 |
| 2023-12-08 | $40.62 | $40.95 | $40.11 | $40.95 | $40.95 | 34,599 |
| 2023-12-07 | $40.01 | $40.56 | $39.95 | $40.10 | $40.10 | 11,811 |
| 2023-12-06 | $41.05 | $41.05 | $40.37 | $40.52 | $40.52 | 27,655 |
| 2023-12-05 | $39.14 | $40.74 | $38.86 | $40.37 | $40.37 | 64,405 |
| 2023-12-04 | $38.85 | $39.30 | $38.47 | $39.14 | $39.14 | 29,466 |
| 2023-12-01 | $36.80 | $37.05 | $36.39 | $37.03 | $37.03 | 14,426 |
| 2023-11-30 | $35.90 | $36.18 | $35.78 | $35.96 | $35.96 | 8,836 |
| 2023-11-29 | $36.16 | $36.39 | $35.73 | $35.77 | $35.77 | 55,401 |
| 2023-11-28 | $35.91 | $36.92 | $35.65 | $36.40 | $36.40 | 41,527 |
| 2023-11-27 | $35.19 | $35.46 | $34.98 | $35.20 | $35.20 | 7,222 |
| 2023-11-24 | $36.25 | $36.77 | $36.19 | $36.23 | $36.23 | 29,783 |
| 2023-11-22 | $35.02 | $36.25 | $34.86 | $36.25 | $36.25 | 26,315 |
| 2023-11-21 | $35.50 | $35.80 | $35.00 | $35.49 | $35.49 | 19,238 |
| 2023-11-20 | $35.63 | $36.32 | $35.63 | $36.05 | $36.05 | 6,550 |
| 2023-11-17 | $34.86 | $35.41 | $34.67 | $35.26 | $35.26 | 39,105 |
| 2023-11-16 | $35.15 | $35.61 | $34.38 | $34.71 | $34.71 | 56,117 |
| 2023-11-15 | $34.74 | $36.54 | $34.74 | $36.22 | $36.22 | 74,543 |
| 2023-11-14 | $35.40 | $35.40 | $33.42 | $33.94 | $33.94 | 44,417 |
| 2023-11-13 | $35.84 | $35.85 | $35.23 | $35.37 | $35.37 | 36,368 |
| 2023-11-10 | $35.75 | $36.30 | $35.75 | $36.02 | $36.02 | 78,726 |
| 2023-11-09 | $36.44 | $36.74 | $34.81 | $35.34 | $35.34 | 97,059 |
| 2023-11-08 | $34.14 | $34.62 | $33.97 | $34.45 | $34.45 | 25,204 |
| 2023-11-07 | $33.67 | $34.81 | $33.42 | $34.81 | $34.81 | 11,227 |
| 2023-11-06 | $34.05 | $34.09 | $33.64 | $33.90 | $33.90 | 48,716 |
| 2023-11-03 | $33.30 | $33.72 | $33.26 | $33.41 | $33.41 | 41,688 |
| 2023-11-02 | $34.00 | $34.09 | $33.20 | $33.82 | $33.82 | 18,929 |
| 2023-11-01 | $33.59 | $33.73 | $33.06 | $33.55 | $33.55 | 12,170 |
| 2023-10-31 | $33.17 | $33.46 | $33.09 | $33.40 | $33.40 | 9,544 |
| 2023-10-30 | $33.46 | $33.67 | $32.97 | $33.32 | $33.32 | 16,851 |
| 2023-10-27 | $33.10 | $33.21 | $32.38 | $32.57 | $32.57 | 44,526 |
| 2023-10-26 | $33.20 | $33.39 | $32.76 | $32.95 | $32.95 | 114,703 |
| 2023-10-25 | $33.46 | $34.03 | $33.35 | $33.74 | $33.74 | 29,774 |
| 2023-10-24 | $33.39 | $33.52 | $32.39 | $32.77 | $32.77 | 62,912 |
| 2023-10-23 | $29.68 | $30.49 | $29.68 | $30.47 | $30.47 | 34,563 |
| 2023-10-20 | $28.69 | $28.90 | $28.55 | $28.72 | $28.72 | 24,729 |
| 2023-10-19 | $27.92 | $27.96 | $27.86 | $27.96 | $27.96 | 9,506 |
| 2023-10-18 | $27.50 | $27.57 | $27.29 | $27.43 | $27.43 | 10,372 |
| 2023-10-17 | $27.53 | $27.81 | $27.50 | $27.67 | $27.67 | 10,939 |
| 2023-10-16 | $27.87 | $29.29 | $27.02 | $27.65 | $27.65 | 35,451 |
| 2023-10-13 | $26.15 | $26.15 | $25.82 | $25.94 | $25.94 | 4,872 |
| 2023-10-12 | $25.91 | $25.94 | $25.73 | $25.87 | $25.87 | 9,931 |
| 2023-10-11 | $26.29 | $26.29 | $25.69 | $25.91 | $25.91 | 6,187 |
| 2023-10-10 | $26.59 | $26.70 | $26.50 | $26.57 | $26.57 | 6,334 |
| 2023-10-09 | $26.70 | $26.80 | $26.64 | $26.80 | $26.80 | 6,791 |
| 2023-10-06 | $26.80 | $27.29 | $26.80 | $27.19 | $27.19 | 17,422 |
| 2023-10-05 | $27.22 | $27.35 | $26.58 | $26.66 | $26.66 | 8,355 |
| 2023-10-04 | $26.64 | $26.85 | $26.56 | $26.85 | $26.85 | 2,111 |
| 2023-10-03 | $26.66 | $26.68 | $26.46 | $26.46 | $26.46 | 8,970 |
| 2023-10-02 | $27.59 | $27.80 | $26.96 | $27.17 | $27.17 | 11,081 |
| 2023-09-29 | $26.25 | $26.28 | $25.94 | $26.13 | $26.13 | 14,918 |
| 2023-09-28 | $25.76 | $26.56 | $25.76 | $26.38 | $26.38 | 6,743 |
| 2023-09-27 | $26.06 | $26.06 | $25.49 | $25.55 | $25.55 | 11,124 |
| 2023-09-26 | $25.42 | $25.54 | $25.38 | $25.53 | $25.53 | 19,468 |
| 2023-09-25 | $25.36 | $25.62 | $25.36 | $25.61 | $25.61 | 10,062 |
| 2023-09-22 | $25.89 | $25.89 | $25.79 | $25.79 | $25.79 | 3,157 |
| 2023-09-21 | $25.68 | $25.96 | $25.68 | $25.88 | $25.88 | 6,964 |
| 2023-09-20 | $26.31 | $26.47 | $26.10 | $26.20 | $26.20 | 5,984 |
| 2023-09-19 | $26.49 | $26.74 | $26.40 | $26.45 | $26.45 | 8,308 |
| 2023-09-18 | $26.56 | $26.64 | $26.00 | $26.13 | $26.13 | 22,499 |
| 2023-09-15 | $25.69 | $25.71 | $25.56 | $25.71 | $25.71 | 3,672 |
| 2023-09-14 | $25.87 | $26.11 | $25.87 | $25.95 | $25.95 | 10,857 |
| 2023-09-13 | $25.54 | $25.65 | $25.44 | $25.44 | $25.44 | 1,864 |
| 2023-09-12 | $25.39 | $25.80 | $25.25 | $25.37 | $25.37 | 10,225 |
| 2023-09-11 | $24.98 | $24.99 | $24.29 | $24.29 | $24.29 | 3,875 |
| 2023-09-08 | $25.21 | $25.23 | $25.16 | $25.23 | $25.23 | 2,198 |
| 2023-09-07 | $24.93 | $25.27 | $24.93 | $25.20 | $25.20 | 18,095 |
| 2023-09-06 | $24.98 | $25.12 | $24.69 | $24.95 | $24.95 | 28,896 |
| 2023-09-05 | $25.02 | $25.11 | $24.90 | $24.97 | $24.97 | 24,274 |
| 2023-09-01 | $25.28 | $25.28 | $24.73 | $24.91 | $24.91 | 8,049 |
| 2023-08-31 | $26.35 | $26.38 | $25.34 | $25.41 | $25.41 | 9,642 |
| 2023-08-30 | $26.76 | $26.76 | $26.40 | $26.47 | $26.47 | 4,507 |
| 2023-08-29 | $25.37 | $27.30 | $25.34 | $27.14 | $27.14 | 45,384 |
| 2023-08-28 | $25.30 | $25.43 | $25.29 | $25.29 | $25.29 | 8,632 |
| 2023-08-25 | $25.51 | $25.51 | $25.10 | $25.25 | $25.25 | 2,448 |
| 2023-08-24 | $25.73 | $25.73 | $25.22 | $25.35 | $25.35 | 3,777 |
| 2023-08-23 | $25.20 | $25.97 | $25.20 | $25.96 | $25.96 | 4,651 |
| 2023-08-22 | $25.32 | $25.32 | $25.12 | $25.12 | $25.12 | 20,926 |
| 2023-08-21 | $25.52 | $25.52 | $25.25 | $25.41 | $25.41 | 6,207 |
| 2023-08-18 | $25.53 | $25.66 | $25.00 | $25.38 | $25.38 | 26,696 |
| 2023-08-17 | $27.82 | $27.82 | $27.02 | $27.15 | $27.15 | 27,940 |
| 2023-08-16 | $28.39 | $28.43 | $28.34 | $28.41 | $28.41 | 1,748 |
| 2023-08-15 | $28.70 | $28.70 | $28.49 | $28.49 | $28.49 | 1,165 |
| 2023-08-14 | $28.63 | $28.91 | $28.62 | $28.62 | $28.62 | 6,877 |
| 2023-08-11 | $28.70 | $28.76 | $28.61 | $28.71 | $28.71 | 7,915 |
| 2023-08-10 | $28.93 | $28.95 | $28.70 | $28.74 | $28.74 | 6,553 |
| 2023-08-09 | $29.39 | $29.39 | $28.70 | $28.73 | $28.73 | 3,813 |
| 2023-08-08 | $28.81 | $29.37 | $28.74 | $29.31 | $29.31 | 22,187 |
| 2023-08-07 | $28.37 | $28.48 | $28.00 | $28.46 | $28.46 | 16,227 |
| 2023-08-04 | $28.61 | $28.65 | $28.31 | $28.31 | $28.31 | 3,422 |
| 2023-08-03 | $28.45 | $28.73 | $28.44 | $28.63 | $28.63 | 17,028 |
| 2023-08-02 | $28.75 | $28.87 | $28.48 | $28.48 | $28.48 | 11,825 |
| 2023-08-01 | $28.29 | $28.64 | $28.14 | $28.64 | $28.64 | 9,037 |
| 2023-07-31 | $28.88 | $28.88 | $28.50 | $28.51 | $28.51 | 7,197 |
| 2023-07-28 | $28.89 | $28.90 | $28.62 | $28.72 | $28.72 | 23,487 |
| 2023-07-27 | $28.94 | $28.94 | $28.46 | $28.51 | $28.51 | 4,766 |
| 2023-07-26 | $28.69 | $28.78 | $28.67 | $28.77 | $28.77 | 8,042 |
| 2023-07-25 | $28.56 | $28.69 | $28.56 | $28.64 | $28.64 | 10,406 |
| 2023-07-24 | $28.70 | $28.70 | $28.40 | $28.53 | $28.53 | 31,156 |
| 2023-07-21 | $29.26 | $29.40 | $29.22 | $29.29 | $29.29 | 9,923 |
| 2023-07-20 | $29.76 | $29.76 | $28.99 | $29.16 | $29.16 | 15,234 |
| 2023-07-19 | $29.47 | $29.51 | $29.25 | $29.50 | $29.50 | 20,913 |
| 2023-07-18 | $29.29 | $29.40 | $29.00 | $29.19 | $29.19 | 28,839 |
| 2023-07-17 | $29.65 | $29.78 | $29.20 | $29.32 | $29.32 | 51,115 |
| 2023-07-14 | $30.75 | $30.85 | $29.50 | $29.56 | $29.56 | 40,224 |
| 2023-07-13 | $30.02 | $31.35 | $30.02 | $31.24 | $31.24 | 25,336 |
| 2023-07-12 | $30.38 | $30.38 | $29.75 | $29.79 | $29.79 | 13,526 |
| 2023-07-11 | $29.93 | $30.10 | $29.88 | $30.08 | $30.08 | 6,127 |
| 2023-07-10 | $29.74 | $30.36 | $29.71 | $30.36 | $30.36 | 10,345 |
| 2023-07-07 | $29.74 | $30.00 | $29.62 | $29.69 | $29.69 | 5,220 |
| 2023-07-06 | $30.26 | $30.26 | $29.45 | $29.81 | $29.81 | 41,941 |
| 2023-07-05 | $29.83 | $30.18 | $29.78 | $30.00 | $30.00 | 17,999 |
| 2023-07-03 | $30.35 | $30.77 | $30.22 | $30.68 | $30.68 | 13,441 |
| 2023-06-30 | $30.65 | $30.84 | $28.94 | $29.94 | $29.94 | 21,348 |
| 2023-06-29 | $30.54 | $30.54 | $30.14 | $30.30 | $30.30 | 8,027 |
| 2023-06-28 | $29.84 | $30.20 | $29.80 | $29.80 | $29.80 | 7,943 |
| 2023-06-27 | $30.41 | $30.82 | $30.27 | $30.43 | $30.43 | 14,884 |
| 2023-06-26 | $30.29 | $30.29 | $29.76 | $30.03 | $30.03 | 10,431 |
| 2023-06-23 | $29.88 | $31.22 | $29.87 | $30.77 | $30.77 | 22,168 |
| 2023-06-22 | $30.38 | $30.40 | $29.62 | $29.99 | $29.99 | 19,606 |
| 2023-06-21 | $28.98 | $30.54 | $28.91 | $29.97 | $29.97 | 31,374 |
| 2023-06-20 | $26.59 | $28.00 | $26.50 | $27.92 | $27.92 | 16,397 |
| 2023-06-16 | $25.42 | $26.26 | $25.23 | $26.17 | $26.17 | 20,044 |
| 2023-06-15 | $24.83 | $25.23 | $24.61 | $25.17 | $25.17 | 27,526 |
| 2023-06-14 | $25.78 | $25.80 | $25.55 | $25.61 | $25.61 | 11,318 |
| 2023-06-13 | $25.76 | $25.77 | $25.48 | $25.58 | $25.58 | 6,463 |
| 2023-06-12 | $25.57 | $25.63 | $25.45 | $25.56 | $25.56 | 12,397 |
| 2023-06-09 | $26.43 | $26.43 | $26.12 | $26.12 | $26.12 | 4,972 |
| 2023-06-08 | $26.10 | $26.43 | $26.08 | $26.29 | $26.29 | 10,947 |
| 2023-06-07 | $26.50 | $26.54 | $26.07 | $26.25 | $26.25 | 11,216 |
| 2023-06-06 | $25.13 | $26.89 | $25.13 | $26.89 | $26.89 | 25,898 |
| 2023-06-05 | $26.63 | $26.63 | $25.15 | $25.28 | $25.28 | 11,200 |
| 2023-06-02 | $26.84 | $27.03 | $26.56 | $26.99 | $26.99 | 21,086 |
| 2023-06-01 | $26.60 | $26.67 | $26.53 | $26.54 | $26.54 | 3,180 |
| 2023-05-31 | $27.15 | $27.15 | $26.56 | $26.74 | $26.74 | 22,580 |
| 2023-05-30 | $27.76 | $27.79 | $27.39 | $27.68 | $27.68 | 18,006 |
| 2023-05-26 | $26.15 | $26.58 | $26.15 | $26.53 | $26.53 | 27,542 |
| 2023-05-25 | $26.17 | $26.30 | $26.00 | $26.18 | $26.18 | 7,263 |
| 2023-05-24 | $26.44 | $26.44 | $25.86 | $25.94 | $25.94 | 83,774 |
| 2023-05-23 | $27.08 | $27.16 | $26.93 | $26.99 | $26.99 | 9,879 |
| 2023-05-22 | $26.85 | $26.85 | $26.58 | $26.63 | $26.63 | 2,889 |
| 2023-05-19 | $26.73 | $26.79 | $26.56 | $26.64 | $26.64 | 13,595 |
| 2023-05-18 | $27.01 | $27.12 | $26.16 | $26.54 | $26.54 | 38,915 |
| 2023-05-17 | $26.52 | $27.23 | $26.37 | $27.23 | $27.23 | 8,061 |
| 2023-05-16 | $26.81 | $26.87 | $26.73 | $26.74 | $26.74 | 7,839 |
| 2023-05-15 | $27.21 | $27.34 | $27.11 | $27.25 | $27.25 | 13,070 |
| 2023-05-12 | $26.20 | $26.28 | $25.67 | $26.25 | $26.25 | 33,417 |
| 2023-05-11 | $27.11 | $27.12 | $26.56 | $26.59 | $26.59 | 16,329 |
| 2023-05-10 | $27.90 | $28.04 | $26.66 | $27.50 | $27.50 | 12,318 |
| 2023-05-09 | $27.51 | $27.51 | $27.22 | $27.48 | $27.48 | 20,321 |
| 2023-05-08 | $27.76 | $27.77 | $27.13 | $27.13 | $27.13 | 9,721 |
| 2023-05-05 | $28.87 | $29.53 | $28.87 | $29.45 | $29.45 | 21,111 |
| 2023-05-04 | $28.53 | $28.79 | $28.53 | $28.75 | $28.75 | 6,007 |
| 2023-05-03 | $28.08 | $28.44 | $28.01 | $28.15 | $28.15 | 7,225 |
| 2023-05-02 | $27.80 | $28.73 | $27.80 | $28.55 | $28.55 | 6,044 |
| 2023-05-01 | $28.47 | $28.47 | $27.62 | $27.62 | $27.62 | 8,829 |
| 2023-04-28 | $29.23 | $29.23 | $28.83 | $29.20 | $29.20 | 6,119 |
| 2023-04-27 | $28.80 | $29.73 | $28.80 | $29.58 | $29.58 | 4,217 |
| 2023-04-26 | $29.82 | $29.82 | $27.91 | $27.92 | $27.92 | 13,205 |
| 2023-04-25 | $27.28 | $27.57 | $27.20 | $27.55 | $27.55 | 9,826 |
| 2023-04-24 | $27.58 | $27.61 | $26.97 | $27.30 | $27.30 | 16,026 |
| 2023-04-21 | $28.24 | $28.24 | $27.18 | $27.20 | $27.20 | 22,031 |
| 2023-04-20 | $28.92 | $28.92 | $27.98 | $27.98 | $27.98 | 27,917 |
| 2023-04-19 | $29.23 | $29.38 | $29.12 | $29.13 | $29.13 | 13,251 |
| 2023-04-18 | $30.35 | $30.40 | $30.00 | $30.19 | $30.19 | 54,759 |
| 2023-04-17 | $29.36 | $29.56 | $29.28 | $29.48 | $29.48 | 18,937 |
| 2023-04-14 | $30.76 | $30.85 | $30.00 | $30.37 | $30.37 | 29,257 |
| 2023-04-13 | $30.32 | $30.66 | $30.32 | $30.42 | $30.42 | 21,036 |
| 2023-04-12 | $30.30 | $30.49 | $29.75 | $29.81 | $29.81 | 25,826 |
| 2023-04-11 | $30.31 | $30.34 | $30.16 | $30.21 | $30.21 | 23,370 |
| 2023-04-10 | $28.24 | $29.48 | $28.19 | $29.31 | $29.31 | 33,638 |
| 2023-04-06 | $27.92 | $28.15 | $27.92 | $28.01 | $28.01 | 6,089 |
| 2023-04-05 | $28.48 | $28.48 | $27.92 | $28.24 | $28.24 | 6,855 |
| 2023-04-04 | $28.27 | $28.29 | $28.05 | $28.23 | $28.23 | 4,174 |
| 2023-04-03 | $28.32 | $28.36 | $28.04 | $28.13 | $28.13 | 24,220 |
| 2023-03-31 | $28.71 | $28.75 | $28.43 | $28.61 | $28.61 | 8,510 |
| 2023-03-30 | $28.62 | $28.76 | $27.98 | $28.12 | $28.12 | 11,261 |
| 2023-03-29 | $28.40 | $28.67 | $28.29 | $28.56 | $28.56 | 21,165 |
| 2023-03-28 | $27.00 | $27.58 | $26.87 | $27.58 | $27.58 | 21,473 |
| 2023-03-27 | $27.99 | $27.99 | $26.85 | $27.04 | $27.04 | 9,432 |
| 2023-03-24 | $28.12 | $28.28 | $27.81 | $27.99 | $27.99 | 8,272 |
| 2023-03-23 | $27.52 | $28.93 | $27.50 | $28.65 | $28.65 | 7,060 |
| 2023-03-22 | $28.64 | $29.12 | $26.91 | $26.93 | $26.93 | 42,794 |
| 2023-03-21 | $28.33 | $28.61 | $28.09 | $28.38 | $28.38 | 28,367 |
| 2023-03-20 | $28.39 | $28.39 | $27.82 | $28.03 | $28.03 | 32,230 |
| 2023-03-17 | $26.82 | $27.02 | $26.36 | $26.95 | $26.95 | 14,653 |
| 2023-03-16 | $24.81 | $25.18 | $24.76 | $25.15 | $25.15 | 19,082 |
| 2023-03-15 | $25.22 | $25.25 | $24.09 | $24.57 | $24.57 | 17,328 |
| 2023-03-14 | $26.06 | $26.18 | $24.92 | $25.32 | $25.32 | 20,202 |
| 2023-03-13 | $22.50 | $24.52 | $22.33 | $24.43 | $24.43 | 32,686 |
| 2023-03-10 | $19.97 | $20.27 | $19.69 | $19.98 | $19.98 | 17,466 |
| 2023-03-09 | $21.79 | $21.80 | $19.97 | $20.06 | $20.06 | 34,576 |
| 2023-03-08 | $22.01 | $22.12 | $21.99 | $22.12 | $22.12 | 2,693 |
| 2023-03-07 | $22.50 | $22.50 | $22.00 | $22.07 | $22.07 | 16,896 |
| 2023-03-06 | $22.64 | $22.64 | $22.39 | $22.39 | $22.39 | 10,392 |
| 2023-03-03 | $22.47 | $22.49 | $22.30 | $22.33 | $22.33 | 28,384 |
| 2023-03-02 | $23.39 | $23.59 | $23.35 | $23.59 | $23.59 | 8,652 |
| 2023-03-01 | $23.84 | $23.94 | $23.54 | $23.54 | $23.54 | 4,497 |
| 2023-02-28 | $23.50 | $23.71 | $23.41 | $23.42 | $23.42 | 4,455 |
| 2023-02-27 | $23.89 | $23.94 | $23.32 | $23.44 | $23.44 | 5,370 |
| 2023-02-24 | $23.99 | $24.03 | $23.17 | $23.36 | $23.36 | 16,758 |
| 2023-02-23 | $24.15 | $24.26 | $24.09 | $24.16 | $24.16 | 14,680 |
| 2023-02-22 | $24.22 | $24.22 | $23.85 | $23.94 | $23.94 | 6,679 |
| 2023-02-21 | $24.84 | $25.01 | $24.62 | $24.70 | $24.70 | 25,769 |
| 2023-02-17 | $24.32 | $25.24 | $24.32 | $25.05 | $25.05 | 10,461 |
| 2023-02-16 | $24.70 | $25.35 | $24.65 | $24.84 | $24.84 | 10,208 |
| 2023-02-15 | $22.93 | $24.43 | $22.88 | $24.43 | $24.43 | 5,300 |
| 2023-02-14 | $22.00 | $22.49 | $22.00 | $22.49 | $22.49 | 2,975 |
| 2023-02-13 | $21.73 | $21.87 | $21.55 | $21.87 | $21.87 | 24,118 |
| 2023-02-10 | $21.97 | $22.10 | $21.80 | $21.95 | $21.95 | 18,603 |
| 2023-02-09 | $22.98 | $22.98 | $22.16 | $22.24 | $22.24 | 10,160 |
| 2023-02-08 | $23.31 | $23.31 | $23.03 | $23.07 | $23.07 | 5,133 |
| 2023-02-07 | $23.18 | $23.49 | $23.06 | $23.49 | $23.49 | 5,072 |
| 2023-02-06 | $23.05 | $23.40 | $23.05 | $23.29 | $23.29 | 9,070 |
| 2023-02-03 | $23.66 | $23.99 | $23.63 | $23.64 | $23.64 | 63,058 |
| 2023-02-02 | $24.27 | $24.50 | $23.99 | $24.14 | $24.14 | 20,706 |
| 2023-02-01 | $23.50 | $23.99 | $23.10 | $23.93 | $23.93 | 53,862 |
| 2023-01-31 | $23.57 | $23.57 | $23.48 | $23.48 | $23.41 | 8,180 |
| 2023-01-30 | $23.66 | $23.67 | $22.98 | $23.06 | $22.99 | 27,665 |
| 2023-01-27 | $23.36 | $23.80 | $23.30 | $23.49 | $23.42 | 11,703 |
| 2023-01-26 | $23.75 | $23.75 | $23.35 | $23.60 | $23.53 | 5,864 |
| 2023-01-25 | $23.23 | $23.34 | $22.87 | $23.34 | $23.27 | 8,462 |
| 2023-01-24 | $23.38 | $23.51 | $23.32 | $23.47 | $23.40 | 14,077 |
| 2023-01-23 | $23.39 | $23.66 | $23.08 | $23.47 | $23.40 | 17,258 |
| 2023-01-20 | $21.66 | $22.92 | $21.62 | $22.79 | $22.72 | 6,636 |
| 2023-01-19 | $21.25 | $21.59 | $21.24 | $21.59 | $21.53 | 9,939 |
| 2023-01-18 | $21.89 | $22.05 | $20.92 | $21.19 | $21.13 | 21,705 |
| 2023-01-17 | $21.81 | $21.90 | $21.57 | $21.90 | $21.84 | 32,209 |
| 2023-01-13 | $19.41 | $19.91 | $19.39 | $19.91 | $19.85 | 23,244 |
| 2023-01-12 | $18.49 | $19.54 | $18.48 | $19.47 | $19.41 | 34,221 |
| 2023-01-11 | $17.55 | $17.92 | $17.55 | $17.92 | $17.87 | 17,012 |
| 2023-01-10 | $17.63 | $17.87 | $17.63 | $17.87 | $17.82 | 9,865 |
| 2023-01-09 | $17.53 | $17.75 | $17.52 | $17.53 | $17.48 | 7,248 |
| 2023-01-06 | $17.02 | $17.29 | $17.02 | $17.21 | $17.16 | 5,196 |
| 2023-01-05 | $17.03 | $17.18 | $17.03 | $17.15 | $17.10 | 3,753 |
| 2023-01-04 | $17.08 | $17.34 | $16.32 | $17.08 | $17.03 | 11,706 |
| 2023-01-03 | $17.06 | $17.07 | $16.86 | $16.92 | $16.87 | 24,748 |
| 2022-12-30 | $16.59 | $16.88 | $16.44 | $16.83 | $16.79 | 10,721 |
| 2022-12-29 | $16.74 | $16.76 | $16.68 | $16.70 | $16.65 | 17,998 |
| 2022-12-28 | $16.69 | $16.82 | $16.62 | $16.66 | $16.61 | 16,275 |
| 2022-12-27 | $16.88 | $16.91 | $16.65 | $16.70 | $16.66 | 19,714 |
| 2022-12-23 | $16.84 | $16.97 | $16.84 | $16.88 | $16.83 | 22,966 |
| 2022-12-22 | $16.80 | $16.87 | $16.58 | $16.82 | $16.77 | 10,104 |
| 2022-12-21 | $16.91 | $16.92 | $16.81 | $16.83 | $16.78 | 7,245 |
| 2022-12-20 | $16.86 | $17.08 | $16.81 | $16.93 | $16.88 | 9,415 |
| 2022-12-19 | $16.74 | $16.76 | $16.55 | $16.61 | $16.56 | 13,541 |
| 2022-12-16 | $17.13 | $17.13 | $16.78 | $16.90 | $16.85 | 20,459 |
| 2022-12-15 | $17.65 | $17.65 | $17.46 | $17.51 | $17.46 | 4,491 |
| 2022-12-14 | $18.08 | $18.50 | $17.89 | $17.89 | $17.84 | 22,210 |
| 2022-12-13 | $18.04 | $18.04 | $17.73 | $17.81 | $17.76 | 12,323 |
| 2022-12-12 | $17.08 | $17.19 | $17.06 | $17.18 | $17.13 | 13,452 |
| 2022-12-09 | $17.16 | $17.28 | $17.14 | $17.14 | $17.09 | 4,241 |
| 2022-12-08 | $16.99 | $17.37 | $16.99 | $17.28 | $17.23 | 21,018 |
| 2022-12-07 | $16.92 | $16.92 | $16.80 | $16.84 | $16.79 | 16,859 |
| 2022-12-06 | $17.04 | $17.04 | $16.94 | $17.02 | $16.97 | 2,749 |
| 2022-12-05 | $17.23 | $17.28 | $16.89 | $16.92 | $16.87 | 24,056 |
| 2022-12-02 | $16.93 | $17.08 | $16.93 | $17.08 | $17.08 | 6,296 |
| 2022-12-01 | $16.98 | $17.09 | $16.89 | $16.91 | $16.91 | 8,531 |
| 2022-11-30 | $16.71 | $17.17 | $16.66 | $17.17 | $17.17 | 20,380 |
| 2022-11-29 | $16.23 | $16.34 | $16.13 | $16.33 | $16.33 | 22,888 |
| 2022-11-28 | $16.06 | $16.07 | $15.87 | $16.03 | $16.03 | 35,501 |
| 2022-11-25 | $16.23 | $16.33 | $16.20 | $16.33 | $16.33 | 8,623 |
| 2022-11-23 | $15.98 | $16.26 | $15.90 | $16.26 | $16.26 | 13,292 |
| 2022-11-22 | $15.69 | $15.79 | $15.62 | $15.68 | $15.68 | 11,528 |
| 2022-11-21 | $15.79 | $15.87 | $15.25 | $15.37 | $15.37 | 39,032 |
| 2022-11-18 | $16.31 | $16.31 | $16.06 | $16.21 | $16.21 | 13,853 |
| 2022-11-17 | $15.93 | $16.24 | $15.93 | $16.20 | $16.20 | 15,626 |
| 2022-11-16 | $15.95 | $15.95 | $15.69 | $15.92 | $15.92 | 20,177 |
| 2022-11-15 | $16.33 | $16.53 | $16.08 | $16.34 | $16.34 | 38,999 |
| 2022-11-14 | $15.92 | $15.99 | $15.57 | $15.66 | $15.66 | 20,494 |
| 2022-11-11 | $15.48 | $16.17 | $15.48 | $15.60 | $15.60 | 30,096 |
| 2022-11-10 | $16.31 | $17.50 | $15.92 | $17.45 | $17.45 | 46,541 |
| 2022-11-09 | $16.95 | $17.24 | $15.26 | $15.38 | $15.38 | 113,231 |
| 2022-11-08 | $19.28 | $20.14 | $16.68 | $17.67 | $17.67 | 149,564 |
| 2022-11-07 | $20.30 | $20.46 | $20.22 | $20.41 | $20.41 | 18,590 |
| 2022-11-04 | $20.51 | $20.88 | $20.38 | $20.71 | $20.71 | 17,568 |
| 2022-11-03 | $19.73 | $19.84 | $19.72 | $19.81 | $19.81 | 7,880 |
| 2022-11-02 | $19.95 | $20.35 | $19.81 | $19.82 | $19.82 | 4,294 |
| 2022-11-01 | $20.12 | $20.12 | $19.90 | $20.06 | $20.06 | 9,703 |
| 2022-10-31 | $20.22 | $20.26 | $19.80 | $19.93 | $19.93 | 9,221 |
| 2022-10-28 | $19.92 | $20.30 | $19.92 | $20.19 | $20.19 | 17,321 |
| 2022-10-27 | $20.35 | $20.35 | $20.15 | $20.27 | $20.27 | 4,103 |
| 2022-10-26 | $20.09 | $20.56 | $20.09 | $20.34 | $20.34 | 7,717 |
| 2022-10-25 | $18.98 | $20.00 | $18.98 | $19.85 | $19.85 | 26,924 |
| 2022-10-24 | $18.93 | $18.96 | $18.78 | $18.92 | $18.92 | 8,953 |
| 2022-10-21 | $18.51 | $18.82 | $18.51 | $18.78 | $18.78 | 10,942 |
| 2022-10-20 | $18.76 | $18.90 | $18.62 | $18.62 | $18.62 | 1,778 |
| 2022-10-19 | $18.72 | $18.86 | $18.70 | $18.77 | $18.77 | 7,745 |
| 2022-10-18 | $19.16 | $19.16 | $18.71 | $18.75 | $18.75 | 3,820 |
| 2022-10-17 | $19.19 | $19.19 | $19.01 | $19.09 | $19.09 | 3,290 |
| 2022-10-14 | $19.15 | $19.19 | $18.65 | $18.71 | $18.71 | 14,036 |
| 2022-10-13 | $17.79 | $19.12 | $17.79 | $18.94 | $18.94 | 15,316 |
| 2022-10-12 | $18.58 | $18.69 | $18.58 | $18.69 | $18.69 | 1,821 |
| 2022-10-11 | $18.62 | $18.71 | $18.44 | $18.51 | $18.51 | 8,932 |
| 2022-10-10 | $18.92 | $18.94 | $18.71 | $18.72 | $18.72 | 10,736 |
| 2022-10-07 | $19.20 | $19.21 | $18.85 | $18.98 | $18.98 | 26,983 |
| 2022-10-06 | $19.74 | $19.90 | $19.46 | $19.61 | $19.61 | 6,273 |
| 2022-10-05 | $19.52 | $19.85 | $19.35 | $19.69 | $19.69 | 6,219 |
| 2022-10-04 | $19.69 | $19.87 | $19.67 | $19.84 | $19.84 | 152,295 |
| 2022-10-03 | $18.78 | $19.18 | $18.66 | $19.08 | $19.08 | 8,302 |
| 2022-09-30 | $18.88 | $19.67 | $18.88 | $19.07 | $19.07 | 7,441 |
| 2022-09-29 | $18.85 | $19.00 | $18.43 | $18.94 | $18.94 | 18,914 |
| 2022-09-28 | $18.65 | $19.13 | $18.60 | $19.08 | $19.08 | 2,581 |
| 2022-09-27 | $19.62 | $19.85 | $18.39 | $18.59 | $18.59 | 43,646 |
| 2022-09-26 | $18.57 | $18.77 | $18.50 | $18.71 | $18.71 | 5,486 |
| 2022-09-23 | $18.20 | $18.29 | $18.03 | $18.29 | $18.29 | 45,542 |
| 2022-09-22 | $18.60 | $18.86 | $18.39 | $18.85 | $18.85 | 2,018 |
| 2022-09-21 | $18.83 | $19.45 | $18.38 | $18.50 | $18.50 | 8,625 |
| 2022-09-20 | $18.35 | $18.74 | $18.32 | $18.52 | $18.52 | 8,218 |
| 2022-09-19 | $18.26 | $19.01 | $18.24 | $19.01 | $19.01 | 48,144 |
| 2022-09-16 | $19.21 | $19.21 | $18.90 | $19.10 | $19.10 | 6,012 |
| 2022-09-15 | $19.45 | $19.63 | $19.16 | $19.23 | $19.23 | 10,443 |
| 2022-09-14 | $19.83 | $19.83 | $19.32 | $19.42 | $19.42 | 8,508 |
| 2022-09-13 | $20.81 | $20.93 | $19.67 | $19.76 | $19.76 | 47,417 |
| 2022-09-12 | $21.84 | $21.92 | $21.62 | $21.90 | $21.90 | 15,290 |
| 2022-09-09 | $20.43 | $20.96 | $20.43 | $20.82 | $20.82 | 32,457 |
| 2022-09-08 | $18.54 | $18.79 | $18.52 | $18.74 | $18.74 | 4,154 |
| 2022-09-07 | $18.23 | $18.57 | $18.21 | $18.44 | $18.44 | 5,158 |
| 2022-09-06 | $19.26 | $19.26 | $18.15 | $18.15 | $18.15 | 25,415 |
| 2022-09-02 | $19.77 | $19.78 | $19.07 | $19.29 | $19.29 | 60,559 |
| 2022-09-01 | $19.30 | $19.31 | $18.91 | $19.20 | $19.20 | 13,039 |
| 2022-08-31 | $19.65 | $19.65 | $19.28 | $19.57 | $19.57 | 4,146 |
| 2022-08-30 | $19.76 | $19.76 | $18.90 | $19.27 | $19.27 | 37,491 |
| 2022-08-29 | $19.34 | $19.75 | $19.31 | $19.45 | $19.45 | 55,367 |
| 2022-08-26 | $21.15 | $21.15 | $19.80 | $19.88 | $19.88 | 103,990 |
| 2022-08-25 | $20.97 | $21.09 | $20.77 | $20.96 | $20.96 | 18,400 |
| 2022-08-24 | $21.78 | $21.78 | $20.79 | $21.09 | $21.09 | 16,388 |
| 2022-08-23 | $20.83 | $21.01 | $20.77 | $20.89 | $20.89 | 47,953 |
| 2022-08-22 | $21.36 | $21.36 | $20.29 | $20.39 | $20.39 | 19,430 |
| 2022-08-19 | $20.88 | $20.88 | $20.50 | $20.61 | $20.61 | 48,185 |
| 2022-08-18 | $22.85 | $22.85 | $22.56 | $22.69 | $22.69 | 17,197 |
| 2022-08-17 | $22.98 | $22.98 | $22.56 | $22.56 | $22.56 | 16,240 |
| 2022-08-16 | $23.26 | $23.31 | $23.00 | $23.27 | $23.27 | 15,757 |
| 2022-08-15 | $23.46 | $23.60 | $23.34 | $23.34 | $23.34 | 29,768 |
| 2022-08-12 | $23.18 | $23.58 | $23.13 | $23.56 | $23.56 | 10,386 |
| 2022-08-11 | $24.00 | $24.20 | $23.54 | $23.60 | $23.60 | 9,806 |
| 2022-08-10 | $23.54 | $23.54 | $22.90 | $23.01 | $23.01 | 49,784 |
| 2022-08-09 | $22.62 | $22.62 | $22.25 | $22.40 | $22.40 | 11,504 |
| 2022-08-08 | $23.42 | $23.63 | $23.29 | $23.35 | $23.35 | 6,773 |
| 2022-08-05 | $22.38 | $22.72 | $22.18 | $22.31 | $22.31 | 7,603 |
| 2022-08-04 | $22.35 | $22.46 | $21.82 | $21.82 | $21.82 | 36,897 |
| 2022-08-03 | $22.66 | $22.96 | $22.65 | $22.85 | $22.85 | 8,719 |
| 2022-08-02 | $22.40 | $22.72 | $22.14 | $22.39 | $22.39 | 8,665 |
| 2022-08-01 | $22.53 | $22.89 | $22.34 | $22.37 | $22.37 | 16,713 |
| 2022-07-29 | $23.11 | $23.55 | $22.91 | $23.25 | $23.25 | 13,653 |
| 2022-07-28 | $22.63 | $23.50 | $22.33 | $23.22 | $23.22 | 13,709 |
| 2022-07-27 | $20.79 | $22.28 | $20.73 | $22.20 | $22.20 | 12,077 |
| 2022-07-26 | $20.39 | $20.46 | $20.22 | $20.38 | $20.38 | 31,595 |
| 2022-07-25 | $21.36 | $21.45 | $21.10 | $21.36 | $21.36 | 13,688 |
| 2022-07-22 | $22.98 | $23.15 | $22.02 | $22.02 | $22.02 | 14,195 |
| 2022-07-21 | $22.11 | $22.66 | $21.80 | $22.63 | $22.63 | 23,329 |
| 2022-07-20 | $23.29 | $23.66 | $22.89 | $23.10 | $23.10 | 33,370 |
| 2022-07-19 | $21.76 | $23.06 | $21.56 | $22.85 | $22.85 | 33,147 |
| 2022-07-18 | $21.68 | $22.19 | $20.95 | $21.02 | $21.02 | 25,184 |
| 2022-07-15 | $20.43 | $20.65 | $20.17 | $20.65 | $20.65 | 18,496 |
| 2022-07-14 | $19.11 | $20.33 | $19.10 | $20.05 | $20.05 | 37,266 |
| 2022-07-13 | $18.46 | $19.29 | $18.46 | $19.11 | $19.11 | 17,630 |
| 2022-07-12 | $19.34 | $19.41 | $18.74 | $18.74 | $18.74 | 21,521 |
| 2022-07-11 | $19.99 | $20.15 | $19.75 | $19.90 | $19.90 | 19,486 |
| 2022-07-08 | $20.83 | $21.43 | $20.66 | $21.22 | $21.22 | 24,561 |
| 2022-07-07 | $19.92 | $21.30 | $19.82 | $21.28 | $21.28 | 28,410 |
| 2022-07-06 | $19.71 | $19.87 | $19.47 | $19.72 | $19.72 | 41,738 |
| 2022-07-05 | $18.77 | $19.86 | $18.74 | $19.86 | $19.86 | 43,446 |
| 2022-07-01 | $18.73 | $18.98 | $18.67 | $18.82 | $18.82 | 53,392 |
| 2022-06-30 | $18.68 | $18.68 | $18.17 | $18.27 | $18.27 | 54,062 |
| 2022-06-29 | $19.56 | $19.66 | $19.37 | $19.61 | $19.61 | 23,667 |
| 2022-06-28 | $20.46 | $20.52 | $19.61 | $19.62 | $19.62 | 39,966 |
| 2022-06-27 | $20.68 | $20.68 | $19.95 | $20.23 | $20.23 | 34,110 |
| 2022-06-24 | $20.76 | $20.82 | $20.32 | $20.67 | $20.67 | 63,231 |
| 2022-06-23 | $20.06 | $20.36 | $19.68 | $20.35 | $20.35 | 47,848 |
| 2022-06-22 | $19.90 | $20.31 | $19.42 | $19.61 | $19.61 | 11,714 |
| 2022-06-21 | $20.62 | $21.30 | $20.26 | $20.29 | $20.29 | 54,066 |
| 2022-06-17 | $20.14 | $20.33 | $19.87 | $19.96 | $19.96 | 10,509 |
| 2022-06-16 | $20.68 | $20.74 | $20.19 | $20.23 | $20.23 | 14,389 |
| 2022-06-15 | $21.00 | $21.64 | $19.79 | $21.02 | $21.02 | 29,577 |
| 2022-06-14 | $22.25 | $22.25 | $21.49 | $21.53 | $21.53 | 21,045 |
| 2022-06-13 | $23.13 | $23.48 | $22.10 | $22.56 | $22.56 | 44,816 |
| 2022-06-10 | $28.66 | $28.75 | $28.15 | $28.15 | $28.15 | 4,569 |
| 2022-06-09 | $29.38 | $29.54 | $29.17 | $29.17 | $29.17 | 3,605 |
| 2022-06-08 | $29.60 | $29.99 | $29.29 | $29.29 | $29.29 | 3,403 |
| 2022-06-07 | $28.82 | $30.27 | $28.74 | $30.27 | $30.27 | 13,007 |
| 2022-06-06 | $30.84 | $30.89 | $30.41 | $30.69 | $30.69 | 15,442 |
| 2022-06-03 | $28.98 | $28.98 | $28.45 | $28.76 | $28.76 | 13,065 |
| 2022-06-02 | $29.52 | $29.64 | $29.03 | $29.57 | $29.57 | 8,352 |
| 2022-06-01 | $31.07 | $31.10 | $29.26 | $29.26 | $29.26 | 10,449 |
| 2022-05-31 | $31.12 | $31.52 | $30.51 | $30.87 | $30.87 | 34,312 |
| 2022-05-27 | $28.51 | $28.57 | $27.47 | $28.12 | $28.12 | 18,726 |
| 2022-05-26 | $28.09 | $28.89 | $27.54 | $28.70 | $28.70 | 8,999 |
| 2022-05-25 | $28.76 | $29.21 | $28.66 | $28.82 | $28.82 | 25,393 |
| 2022-05-24 | $28.48 | $28.68 | $27.94 | $28.58 | $28.58 | 13,939 |
| 2022-05-23 | $29.61 | $29.76 | $28.31 | $28.31 | $28.31 | 18,784 |
| 2022-05-20 | $29.40 | $29.59 | $27.98 | $28.51 | $28.51 | 37,172 |
| 2022-05-19 | $28.87 | $29.73 | $28.63 | $29.21 | $29.21 | 26,115 |
| 2022-05-18 | $28.67 | $28.79 | $28.00 | $28.51 | $28.51 | 43,020 |
| 2022-05-17 | $29.78 | $29.86 | $28.79 | $29.28 | $29.28 | 15,535 |
| 2022-05-16 | $29.11 | $29.14 | $28.43 | $28.79 | $28.79 | 23,249 |
| 2022-05-13 | $29.81 | $30.13 | $28.77 | $29.33 | $29.33 | 15,672 |
| 2022-05-12 | $27.66 | $28.87 | $27.11 | $27.86 | $27.86 | 32,135 |
| 2022-05-11 | $29.05 | $30.92 | $28.39 | $28.47 | $28.47 | 55,847 |
| 2022-05-10 | $31.27 | $31.79 | $30.12 | $30.54 | $30.54 | 24,498 |
| 2022-05-09 | $31.97 | $32.60 | $29.72 | $30.16 | $30.16 | 57,079 |
| 2022-05-06 | $35.09 | $35.45 | $34.50 | $35.08 | $35.08 | 17,461 |
| 2022-05-05 | $38.51 | $38.51 | $34.75 | $35.43 | $35.43 | 26,980 |
| 2022-05-04 | $38.16 | $39.04 | $37.87 | $38.98 | $38.98 | 12,137 |
| 2022-05-03 | $37.47 | $37.52 | $36.62 | $36.80 | $36.80 | 8,603 |
| 2022-05-02 | $37.88 | $38.20 | $37.17 | $37.65 | $37.65 | 31,551 |
| 2022-04-29 | $38.19 | $38.38 | $37.30 | $37.40 | $37.40 | 10,765 |
| 2022-04-28 | $38.71 | $39.50 | $38.08 | $39.12 | $39.12 | 16,475 |
| 2022-04-27 | $38.12 | $38.60 | $37.64 | $38.29 | $38.29 | 67,392 |
| 2022-04-26 | $39.32 | $39.38 | $37.09 | $37.43 | $37.43 | 32,423 |
| 2022-04-25 | $38.12 | $39.51 | $37.90 | $39.39 | $39.39 | 52,721 |
| 2022-04-22 | $39.67 | $39.83 | $38.41 | $38.65 | $38.65 | 34,021 |
| 2022-04-21 | $42.02 | $42.34 | $40.37 | $40.37 | $40.37 | 28,249 |
| 2022-04-20 | $41.25 | $41.26 | $40.33 | $40.39 | $40.39 | 10,871 |
| 2022-04-19 | $40.19 | $40.85 | $40.09 | $40.64 | $40.64 | 19,149 |
| 2022-04-18 | $38.66 | $40.24 | $38.28 | $39.81 | $39.81 | 34,672 |
| 2022-04-14 | $40.37 | $40.45 | $38.87 | $39.00 | $39.00 | 21,745 |
| 2022-04-13 | $38.93 | $40.54 | $38.88 | $40.24 | $40.24 | 49,018 |
| 2022-04-12 | $39.73 | $39.73 | $38.48 | $38.48 | $38.48 | 34,641 |
| 2022-04-11 | $40.13 | $40.26 | $39.06 | $39.17 | $39.17 | 20,856 |
| 2022-04-08 | $42.08 | $43.05 | $41.81 | $41.92 | $41.92 | 16,854 |
| 2022-04-07 | $42.51 | $42.85 | $42.40 | $42.48 | $42.48 | 13,567 |
| 2022-04-06 | $44.09 | $44.39 | $42.57 | $42.88 | $42.88 | 27,800 |
| 2022-04-05 | $45.61 | $45.71 | $44.84 | $45.22 | $45.22 | 15,429 |
| 2022-04-04 | $45.24 | $45.52 | $44.30 | $45.12 | $45.12 | 46,149 |
| 2022-04-01 | $44.58 | $45.87 | $44.58 | $45.61 | $45.61 | 32,763 |
| 2022-03-31 | $46.48 | $46.48 | $44.74 | $44.80 | $44.80 | 47,728 |
| 2022-03-30 | $46.42 | $46.98 | $46.10 | $46.28 | $46.28 | 25,508 |
| 2022-03-29 | $47.11 | $47.29 | $46.48 | $46.99 | $46.99 | 27,033 |
| 2022-03-28 | $46.65 | $47.36 | $46.61 | $47.26 | $47.26 | 90,626 |
| 2022-03-25 | $44.24 | $44.48 | $43.41 | $43.78 | $43.78 | 48,072 |
| 2022-03-24 | $42.12 | $43.56 | $41.94 | $43.31 | $43.31 | 23,394 |
| 2022-03-23 | $41.52 | $42.08 | $41.23 | $41.51 | $41.51 | 37,567 |
| 2022-03-22 | $42.12 | $42.50 | $41.63 | $41.67 | $41.67 | 32,430 |
| 2022-03-21 | $40.64 | $40.82 | $40.03 | $40.49 | $40.49 | 23,902 |
| 2022-03-18 | $39.76 | $41.35 | $39.76 | $41.35 | $41.35 | 22,187 |
| 2022-03-17 | $40.32 | $40.41 | $40.00 | $40.19 | $40.19 | 10,146 |
| 2022-03-16 | $39.78 | $40.51 | $38.91 | $40.25 | $40.25 | 43,126 |
| 2022-03-15 | $38.17 | $39.10 | $37.86 | $39.05 | $39.05 | 13,937 |
| 2022-03-14 | $38.10 | $38.50 | $37.81 | $38.15 | $38.15 | 21,431 |
| 2022-03-11 | $38.76 | $38.83 | $37.60 | $37.64 | $37.64 | 16,675 |
| 2022-03-10 | $38.47 | $38.93 | $38.30 | $38.90 | $38.90 | 45,198 |
| 2022-03-09 | $41.50 | $41.81 | $41.08 | $41.15 | $41.15 | 40,221 |
| 2022-03-08 | $38.02 | $38.44 | $37.52 | $37.75 | $37.75 | 25,954 |
| 2022-03-07 | $38.42 | $38.83 | $36.67 | $36.92 | $36.92 | 26,480 |
| 2022-03-04 | $40.65 | $40.83 | $38.44 | $38.85 | $38.85 | 36,955 |
| 2022-03-03 | $43.21 | $43.21 | $41.20 | $41.31 | $41.31 | 30,380 |
| 2022-03-02 | $43.16 | $44.54 | $43.07 | $43.20 | $43.20 | 13,289 |
| 2022-03-01 | $43.85 | $43.85 | $42.71 | $43.46 | $43.46 | 22,889 |
| 2022-02-28 | $38.27 | $41.23 | $38.27 | $41.20 | $41.20 | 45,699 |
| 2022-02-25 | $38.44 | $38.72 | $38.01 | $38.43 | $38.43 | 10,227 |
| 2022-02-24 | $34.66 | $38.67 | $34.59 | $37.74 | $37.74 | 33,761 |
| 2022-02-23 | $38.28 | $38.33 | $36.81 | $36.96 | $36.96 | 21,327 |
| 2022-02-22 | $36.91 | $37.60 | $36.75 | $37.22 | $37.22 | 29,570 |
| 2022-02-18 | $39.73 | $40.13 | $38.90 | $39.27 | $39.27 | 75,744 |
| 2022-02-17 | $41.47 | $42.00 | $40.25 | $40.27 | $40.27 | 23,769 |
| 2022-02-16 | $42.99 | $43.67 | $42.67 | $43.42 | $43.42 | 13,068 |
| 2022-02-15 | $43.66 | $43.80 | $43.27 | $43.43 | $43.43 | 18,513 |
| 2022-02-14 | $42.04 | $42.20 | $41.36 | $41.45 | $41.45 | 17,733 |
| 2022-02-11 | $42.99 | $43.21 | $41.42 | $41.74 | $41.74 | 46,493 |
| 2022-02-10 | $42.90 | $44.90 | $42.90 | $43.48 | $43.48 | 27,172 |
| 2022-02-09 | $43.35 | $44.17 | $43.19 | $44.17 | $44.17 | 14,277 |
| 2022-02-08 | $43.00 | $43.65 | $42.23 | $43.65 | $43.65 | 17,764 |
| 2022-02-07 | $42.28 | $43.79 | $42.10 | $43.52 | $43.52 | 57,171 |
| 2022-02-04 | $37.18 | $40.20 | $36.98 | $39.94 | $39.94 | 75,491 |
| 2022-02-03 | $36.15 | $36.27 | $35.68 | $35.68 | $35.68 | 14,684 |
| 2022-02-02 | $37.71 | $37.71 | $36.57 | $36.94 | $36.94 | 18,118 |
| 2022-02-01 | $38.27 | $38.41 | $37.60 | $37.93 | $37.93 | 14,394 |
| 2022-01-31 | $36.77 | $38.11 | $36.67 | $37.88 | $37.88 | 21,743 |
| 2022-01-28 | $36.49 | $37.17 | $36.03 | $37.17 | $37.17 | 24,164 |
| 2022-01-27 | $36.28 | $36.54 | $34.89 | $34.95 | $34.95 | 31,780 |
| 2022-01-26 | $37.86 | $38.15 | $36.16 | $36.43 | $36.43 | 43,365 |
| 2022-01-25 | $36.05 | $36.90 | $35.45 | $36.29 | $36.29 | 39,592 |
| 2022-01-24 | $33.11 | $36.95 | $32.77 | $36.65 | $36.65 | 109,473 |
| 2022-01-21 | $37.98 | $38.43 | $37.03 | $37.80 | $37.80 | 99,934 |
| 2022-01-20 | $40.10 | $42.76 | $40.10 | $42.07 | $42.07 | 97,328 |
| 2022-01-19 | $41.67 | $41.95 | $40.89 | $40.89 | $40.89 | 37,715 |
| 2022-01-18 | $40.85 | $41.55 | $40.61 | $41.11 | $41.11 | 24,869 |
| 2022-01-14 | $41.70 | $42.62 | $41.56 | $42.48 | $42.48 | 19,769 |
| 2022-01-13 | $43.58 | $43.81 | $41.94 | $41.99 | $41.99 | 20,730 |
| 2022-01-12 | $43.29 | $43.38 | $42.81 | $43.29 | $43.29 | 26,112 |
| 2022-01-11 | $40.83 | $42.48 | $40.74 | $42.23 | $42.23 | 47,232 |
| 2022-01-10 | $39.23 | $41.27 | $39.23 | $41.16 | $41.16 | 38,926 |
| 2022-01-07 | $41.19 | $41.41 | $40.00 | $41.27 | $41.27 | 29,562 |
| 2022-01-06 | $42.20 | $42.88 | $41.97 | $42.56 | $42.56 | 12,537 |
| 2022-01-05 | $45.73 | $46.15 | $43.20 | $43.20 | $43.20 | 58,995 |
| 2022-01-04 | $46.40 | $46.90 | $45.27 | $45.61 | $45.61 | 22,414 |
| 2022-01-03 | $46.21 | $46.68 | $45.10 | $45.24 | $45.24 | 42,740 |
| 2021-12-31 | $47.46 | $47.68 | $45.13 | $47.68 | $47.68 | 44,694 |
| 2021-12-30 | $46.67 | $47.26 | $46.53 | $46.55 | $46.55 | 27,142 |
| 2021-12-29 | $46.85 | $47.45 | $46.50 | $46.83 | $46.83 | 16,818 |
| 2021-12-28 | $48.56 | $48.76 | $46.80 | $47.23 | $47.23 | 21,493 |
| 2021-12-27 | $50.79 | $51.60 | $50.50 | $50.71 | $50.71 | 27,155 |
| 2021-12-23 | $48.17 | $50.89 | $48.04 | $50.53 | $50.53 | 37,843 |
| 2021-12-22 | $48.37 | $48.66 | $48.11 | $48.55 | $48.55 | 12,235 |
| 2021-12-21 | $48.26 | $48.48 | $47.92 | $48.16 | $48.16 | 9,832 |
| 2021-12-20 | $45.30 | $46.60 | $45.13 | $46.60 | $46.60 | 15,310 |
| 2021-12-17 | $46.21 | $46.47 | $44.95 | $45.69 | $45.69 | 27,707 |
| 2021-12-16 | $48.33 | $48.40 | $47.21 | $47.50 | $47.50 | 32,074 |
| 2021-12-15 | $47.25 | $49.03 | $46.39 | $49.03 | $49.03 | 33,836 |
| 2021-12-14 | $46.51 | $47.37 | $46.22 | $47.22 | $47.22 | 14,832 |
| 2021-12-13 | $47.46 | $47.54 | $45.29 | $46.15 | $46.15 | 32,750 |
| 2021-12-10 | $49.20 | $49.21 | $47.00 | $48.04 | $48.04 | 15,901 |
| 2021-12-09 | $48.70 | $48.90 | $46.91 | $47.24 | $47.24 | 24,683 |
| 2021-12-08 | $49.90 | $50.71 | $49.17 | $50.47 | $50.47 | 17,291 |
| 2021-12-07 | $50.66 | $51.67 | $50.00 | $50.12 | $50.12 | 35,182 |
| 2021-12-06 | $48.01 | $49.07 | $47.44 | $48.50 | $48.50 | 52,207 |
| 2021-12-03 | $56.39 | $56.39 | $51.44 | $53.00 | $53.00 | 47,809 |
| 2021-12-02 | $56.23 | $56.92 | $55.81 | $56.60 | $56.60 | 16,835 |
| 2021-12-01 | $58.41 | $58.90 | $56.28 | $56.28 | $56.28 | 26,792 |
| 2021-11-30 | $58.29 | $59.09 | $56.28 | $57.19 | $57.19 | 32,240 |
| 2021-11-29 | $56.98 | $58.62 | $56.56 | $57.84 | $57.84 | 75,426 |
| 2021-11-26 | $54.36 | $54.44 | $53.60 | $53.88 | $53.88 | 68,354 |
| 2021-11-24 | $56.03 | $57.30 | $55.83 | $57.30 | $57.30 | 98,625 |
| 2021-11-23 | $57.07 | $60.94 | $56.66 | $57.90 | $57.90 | 57,829 |
| 2021-11-22 | $58.61 | $58.61 | $55.68 | $55.80 | $55.80 | 118,165 |
| 2021-11-19 | $57.97 | $58.43 | $57.85 | $58.08 | $58.08 | 64,598 |
| 2021-11-18 | $59.20 | $59.20 | $57.12 | $58.22 | $58.22 | 44,042 |
| 2021-11-17 | $60.43 | $60.74 | $59.51 | $60.51 | $60.51 | 45,418 |
| 2021-11-16 | $60.91 | $61.55 | $59.37 | $59.73 | $59.73 | 80,978 |
VanEck Bitcoin Strategy ETF (XBTF) News Headlines
Recent VanEck Bitcoin Strategy ETF (XBTF) News
Similar Companies to VanEck Bitcoin Strategy ETF (XBTF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |