DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR) Exchange: NYSE ARCA
Data as of May 2, 2025
$7.62 ($-2.68) -26.02%
DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF - Daily Information
Click for more stock information on DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.89 |
| Previous Close | $7.62 |
| High | $9.74 |
| Low | $7.50 |
| Adjusted Open | $8.89 |
| Previous Adjusted Close | $7.62 |
| Adjusted High | $9.74 |
| Adjusted Low | $7.50 |
Invest in DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR)
Historical Stock Data for DEFIANCE VEHICLE TECHNOLOGY INNOVATORS ETF (ZCAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.89 | $9.74 | $7.50 | $7.62 | $7.62 | 1,611,053 |
| 2025-05-01 | $10.54 | $18.00 | $9.60 | $10.30 | $10.30 | 47,300,683 |
| 2025-04-30 | $3.87 | $4.24 | $3.71 | $4.07 | $4.07 | 113,702 |
| 2025-04-29 | $3.78 | $3.99 | $3.75 | $3.90 | $3.90 | 44,475 |
| 2025-04-28 | $3.87 | $3.88 | $3.60 | $3.70 | $3.70 | 66,664 |
| 2025-04-25 | $3.73 | $4.49 | $3.60 | $3.88 | $3.88 | 240,993 |
| 2025-04-24 | $3.82 | $3.93 | $3.55 | $3.78 | $3.78 | 53,743 |
| 2025-04-23 | $3.71 | $4.11 | $3.51 | $3.71 | $3.71 | 95,267 |
| 2025-04-22 | $3.16 | $3.87 | $3.15 | $3.68 | $3.68 | 130,897 |
| 2025-04-21 | $3.22 | $3.24 | $3.03 | $3.16 | $3.16 | 54,271 |
| 2025-04-17 | $3.92 | $4.04 | $3.18 | $3.23 | $3.23 | 204,457 |
| 2025-04-16 | $3.27 | $4.50 | $2.96 | $4.16 | $4.16 | 915,423 |
| 2025-04-15 | $3.25 | $3.44 | $3.15 | $3.32 | $3.32 | 34,153 |
| 2025-04-14 | $3.35 | $3.43 | $3.07 | $3.16 | $3.16 | 52,359 |
| 2025-04-11 | $3.47 | $3.50 | $3.18 | $3.21 | $3.21 | 62,235 |
| 2025-04-10 | $3.45 | $3.70 | $3.11 | $3.35 | $3.35 | 93,164 |
| 2025-04-09 | $3.00 | $3.77 | $2.82 | $3.49 | $3.49 | 214,364 |
| 2025-04-08 | $3.65 | $3.76 | $2.61 | $3.18 | $3.18 | 675,337 |
| 2025-04-07 | $3.29 | $3.71 | $2.82 | $3.57 | $3.57 | 120,037 |
| 2025-04-04 | $3.80 | $4.20 | $3.55 | $3.56 | $3.56 | 380,652 |
| 2025-04-03 | $4.49 | $4.86 | $3.71 | $3.71 | $3.71 | 120,007 |
| 2025-04-02 | $4.48 | $5.38 | $4.48 | $4.94 | $4.94 | 101,513 |
| 2025-04-01 | $5.26 | $5.26 | $4.52 | $4.62 | $4.62 | 57,545 |
| 2025-03-31 | $4.15 | $5.25 | $4.10 | $5.01 | $5.01 | 117,520 |
| 2025-03-28 | $4.75 | $4.75 | $4.03 | $4.13 | $4.13 | 36,699 |
| 2025-03-27 | $4.74 | $5.20 | $4.61 | $4.82 | $4.82 | 81,786 |
| 2025-03-26 | $5.30 | $5.63 | $4.64 | $4.88 | $4.88 | 77,433 |
| 2025-03-25 | $6.09 | $6.09 | $5.10 | $5.30 | $5.30 | 99,971 |
| 2025-03-24 | $5.25 | $7.26 | $4.80 | $6.25 | $6.25 | 141,694 |
| 2025-03-21 | $0.24 | $0.27 | $0.22 | $0.26 | $5.25 | 55,071 |
| 2025-03-20 | $0.23 | $0.27 | $0.21 | $0.24 | $4.87 | 91,919 |
| 2025-03-19 | $0.29 | $0.33 | $0.29 | $0.31 | $6.14 | 103,099 |
| 2025-03-18 | $0.30 | $0.30 | $0.28 | $0.29 | $5.72 | 11,742 |
| 2025-03-17 | $0.31 | $0.32 | $0.28 | $0.30 | $5.92 | 21,165 |
| 2025-03-14 | $0.29 | $0.32 | $0.28 | $0.32 | $6.33 | 27,688 |
| 2025-03-13 | $0.29 | $0.30 | $0.27 | $0.28 | $5.63 | 15,096 |
| 2025-03-12 | $0.30 | $0.31 | $0.27 | $0.30 | $6.00 | 27,114 |
| 2025-03-11 | $0.31 | $0.32 | $0.28 | $0.30 | $5.97 | 18,742 |
| 2025-03-10 | $0.33 | $0.35 | $0.31 | $0.32 | $6.42 | 19,846 |
| 2025-03-07 | $0.36 | $0.36 | $0.33 | $0.35 | $6.99 | 22,686 |
| 2025-03-06 | $0.34 | $0.37 | $0.33 | $0.36 | $7.29 | 54,361 |
| 2025-03-05 | $0.32 | $0.37 | $0.32 | $0.35 | $7.05 | 66,697 |
| 2025-03-04 | $0.41 | $0.41 | $0.32 | $0.34 | $6.73 | 62,696 |
| 2025-03-03 | $0.44 | $0.44 | $0.40 | $0.41 | $8.14 | 17,857 |
| 2025-02-28 | $0.49 | $0.50 | $0.37 | $0.46 | $0.46 | 1,161,280 |
| 2025-02-27 | $0.54 | $0.54 | $0.48 | $0.49 | $0.49 | 732,957 |
| 2025-02-26 | $0.52 | $0.62 | $0.52 | $0.55 | $0.55 | 1,587,818 |
| 2025-02-25 | $0.53 | $0.55 | $0.48 | $0.54 | $0.54 | 1,080,239 |
| 2025-02-24 | $0.52 | $0.57 | $0.50 | $0.54 | $0.54 | 1,571,563 |
| 2025-02-21 | $0.56 | $0.58 | $0.50 | $0.52 | $0.52 | 2,647,479 |
| 2025-02-20 | $0.70 | $0.72 | $0.55 | $0.63 | $0.63 | 4,052,665 |
| 2025-02-19 | $1.03 | $1.05 | $0.73 | $0.75 | $0.75 | 2,580,941 |
| 2025-02-18 | $1.37 | $1.40 | $1.03 | $1.07 | $1.07 | 2,181,467 |
| 2025-02-14 | $1.65 | $1.74 | $1.35 | $1.63 | $1.63 | 18,032,781 |
| 2025-02-13 | $1.34 | $1.60 | $1.34 | $1.48 | $1.48 | 587,302 |
| 2025-02-12 | $1.13 | $1.45 | $1.12 | $1.41 | $1.41 | 760,049 |
| 2025-02-11 | $1.18 | $1.19 | $1.13 | $1.15 | $1.15 | 109,717 |
| 2025-02-10 | $1.15 | $1.18 | $1.14 | $1.17 | $1.17 | 113,886 |
| 2025-02-07 | $1.08 | $1.21 | $1.08 | $1.17 | $1.17 | 241,179 |
| 2025-02-06 | $1.08 | $1.17 | $1.05 | $1.08 | $1.08 | 159,659 |
| 2025-02-05 | $1.10 | $1.11 | $1.03 | $1.08 | $1.08 | 231,503 |
| 2025-02-04 | $1.16 | $1.18 | $1.10 | $1.11 | $1.11 | 116,293 |
| 2025-02-03 | $1.24 | $1.25 | $1.00 | $1.16 | $1.16 | 350,851 |
| 2025-01-31 | $1.37 | $1.43 | $1.28 | $1.30 | $1.30 | 244,220 |
| 2025-01-30 | $1.40 | $1.45 | $1.34 | $1.37 | $1.37 | 235,398 |
| 2025-01-29 | $1.69 | $1.69 | $1.38 | $1.41 | $1.41 | 553,273 |
| 2025-01-28 | $1.61 | $1.77 | $1.58 | $1.71 | $1.71 | 283,656 |
| 2025-01-27 | $1.82 | $1.91 | $1.47 | $1.50 | $1.50 | 464,823 |
| 2025-01-24 | $1.89 | $1.95 | $1.81 | $1.90 | $1.90 | 170,563 |
| 2025-01-23 | $1.89 | $1.91 | $1.80 | $1.87 | $1.87 | 152,620 |
| 2025-01-22 | $2.03 | $2.03 | $1.87 | $1.87 | $1.87 | 217,401 |
| 2025-01-21 | $1.96 | $2.03 | $1.87 | $2.00 | $2.00 | 195,268 |
| 2025-01-17 | $1.98 | $2.03 | $1.95 | $1.99 | $1.99 | 151,286 |
| 2025-01-16 | $2.06 | $2.06 | $1.93 | $2.02 | $2.02 | 244,572 |
| 2025-01-15 | $1.90 | $2.13 | $1.88 | $2.06 | $2.06 | 453,611 |
| 2025-01-14 | $2.03 | $2.07 | $1.91 | $2.01 | $2.01 | 351,984 |
| 2025-01-13 | $1.97 | $2.25 | $1.71 | $2.12 | $2.12 | 1,349,987 |
| 2025-01-10 | $2.13 | $2.19 | $1.93 | $1.98 | $1.98 | 8,889,811 |
| 2025-01-08 | $1.90 | $1.91 | $1.60 | $1.78 | $1.78 | 527,338 |
| 2025-01-07 | $1.95 | $2.02 | $1.82 | $1.84 | $1.84 | 477,636 |
| 2025-01-06 | $2.18 | $2.25 | $1.90 | $1.98 | $1.98 | 752,801 |
| 2025-01-03 | $1.92 | $2.30 | $1.90 | $2.05 | $2.05 | 1,037,209 |
| 2025-01-02 | $2.01 | $2.09 | $1.81 | $1.89 | $1.89 | 659,727 |
| 2024-12-31 | $2.18 | $2.18 | $1.77 | $1.81 | $1.81 | 639,889 |
| 2024-12-30 | $2.40 | $2.48 | $2.12 | $2.12 | $2.12 | 617,826 |
| 2024-12-27 | $2.70 | $2.70 | $2.03 | $2.53 | $2.53 | 1,895,976 |
| 2024-12-26 | $2.89 | $3.77 | $2.41 | $2.83 | $2.83 | 60,303,218 |
| 2024-12-24 | $1.55 | $1.55 | $1.40 | $1.43 | $1.43 | 396,742 |
| 2024-12-23 | $1.63 | $1.63 | $1.35 | $1.50 | $1.50 | 485,124 |
| 2024-12-20 | $2.29 | $2.29 | $1.51 | $1.56 | $1.56 | 2,596,638 |
| 2024-12-19 | $1.36 | $6.20 | $1.28 | $2.54 | $2.54 | 17,884,165 |
| 2024-12-18 | $1.33 | $1.48 | $1.25 | $1.32 | $1.32 | 347,024 |
| 2024-12-17 | $1.69 | $1.69 | $1.30 | $1.43 | $1.43 | 761,285 |
| 2024-12-16 | $1.68 | $1.99 | $1.44 | $1.75 | $1.75 | 3,042,877 |
| 2024-12-13 | $5.20 | $5.49 | $5.02 | $5.18 | $5.18 | 35,155 |
| 2024-12-12 | $5.17 | $5.58 | $5.10 | $5.23 | $5.23 | 30,458 |
| 2024-12-11 | $5.19 | $5.71 | $5.17 | $5.17 | $5.17 | 37,415 |
| 2024-12-10 | $5.00 | $5.46 | $5.00 | $5.24 | $5.24 | 72,792 |
| 2024-12-09 | $5.00 | $5.35 | $4.75 | $5.35 | $5.35 | 48,203 |
| 2024-12-06 | $5.22 | $5.80 | $4.87 | $4.93 | $4.93 | 104,393 |
| 2024-12-05 | $5.50 | $5.50 | $5.07 | $5.15 | $5.15 | 66,170 |
| 2024-12-04 | $5.29 | $5.61 | $5.10 | $5.39 | $5.39 | 139,295 |
| 2024-12-03 | $5.14 | $6.18 | $5.14 | $5.30 | $5.30 | 196,121 |
| 2024-12-02 | $5.15 | $5.80 | $4.97 | $5.39 | $5.39 | 132,162 |
| 2024-11-29 | $5.15 | $5.38 | $4.95 | $5.19 | $5.19 | 86,725 |
| 2024-11-27 | $5.16 | $5.52 | $4.70 | $5.15 | $5.15 | 107,325 |
| 2024-11-26 | $5.65 | $5.82 | $5.22 | $5.27 | $5.27 | 177,021 |
| 2024-11-25 | $6.11 | $6.40 | $5.39 | $5.63 | $5.63 | 150,554 |
| 2024-11-22 | $6.49 | $6.80 | $5.91 | $6.03 | $6.03 | 101,474 |
| 2024-11-21 | $6.84 | $7.09 | $6.40 | $6.51 | $6.51 | 101,684 |
| 2024-11-20 | $6.97 | $7.30 | $6.90 | $6.98 | $6.98 | 108,827 |
| 2024-11-19 | $6.90 | $7.45 | $6.90 | $7.11 | $7.11 | 263,089 |
| 2024-11-18 | $6.99 | $7.90 | $6.30 | $7.10 | $7.10 | 291,946 |
| 2024-11-15 | $7.11 | $7.39 | $6.75 | $7.05 | $7.05 | 209,499 |
| 2024-11-14 | $6.95 | $9.85 | $6.90 | $7.43 | $7.43 | 3,077,352 |
| 2024-11-13 | $7.17 | $7.64 | $6.50 | $6.50 | $6.50 | 244,829 |
| 2024-11-12 | $6.90 | $8.09 | $6.77 | $7.13 | $7.13 | 266,698 |
| 2024-11-11 | $6.81 | $7.31 | $6.68 | $6.80 | $6.80 | 309,753 |
| 2024-11-08 | $7.34 | $7.84 | $6.85 | $7.05 | $7.05 | 203,458 |
| 2024-11-07 | $7.11 | $10.73 | $6.50 | $7.77 | $7.77 | 1,742,341 |
| 2024-11-06 | $8.36 | $9.41 | $6.38 | $7.55 | $7.55 | 1,350,288 |
| 2024-11-05 | $4.24 | $16.04 | $4.24 | $13.20 | $13.20 | 32,865,663 |
| 2024-11-04 | $4.83 | $5.33 | $3.93 | $4.03 | $4.03 | 298,871 |
| 2024-11-01 | $6.11 | $6.30 | $5.00 | $5.05 | $5.05 | 160,605 |
| 2024-10-31 | $6.30 | $6.60 | $5.85 | $6.14 | $6.14 | 60,511 |
| 2024-10-30 | $6.95 | $6.99 | $5.95 | $6.04 | $6.04 | 60,724 |
| 2024-10-29 | $5.86 | $7.53 | $5.61 | $7.00 | $7.00 | 204,146 |
| 2024-10-28 | $6.10 | $6.20 | $5.63 | $5.81 | $5.81 | 69,666 |
| 2024-10-25 | $7.85 | $7.85 | $6.00 | $6.12 | $6.12 | 210,070 |
| 2024-10-24 | $5.96 | $9.29 | $5.88 | $7.97 | $7.97 | 1,311,395 |
| 2024-10-23 | $6.10 | $6.88 | $5.40 | $6.12 | $6.12 | 355,867 |
| 2024-10-22 | $6.23 | $7.11 | $5.72 | $6.20 | $6.20 | 337,905 |
| 2024-10-21 | $0.11 | $0.11 | $0.07 | $0.08 | $7.90 | 86,799 |
| 2024-10-18 | $0.12 | $0.12 | $0.10 | $0.10 | $10.35 | 38,484 |
| 2024-10-17 | $0.13 | $0.13 | $0.12 | $0.12 | $12.30 | 15,986 |
| 2024-10-16 | $0.13 | $0.13 | $0.12 | $0.13 | $13.00 | 11,902 |
| 2024-10-15 | $0.14 | $0.14 | $0.13 | $0.13 | $13.12 | 3,774 |
| 2024-10-14 | $0.14 | $0.14 | $0.14 | $0.14 | $14.00 | 1,966 |
| 2024-10-11 | $0.14 | $0.14 | $0.14 | $0.14 | $14.13 | 1,357 |
| 2024-10-10 | $0.14 | $0.14 | $0.13 | $0.14 | $14.25 | 6,196 |
| 2024-10-09 | $0.13 | $0.14 | $0.13 | $0.14 | $13.90 | 11,302 |
| 2024-10-08 | $0.13 | $0.14 | $0.13 | $0.13 | $13.25 | 963 |
| 2024-10-07 | $0.13 | $0.14 | $0.13 | $0.13 | $13.41 | 2,750 |
| 2024-10-04 | $0.14 | $0.14 | $0.13 | $0.13 | $13.30 | 2,400 |
| 2024-10-03 | $0.13 | $0.14 | $0.13 | $0.14 | $13.50 | 3,361 |
| 2024-10-02 | $0.13 | $0.14 | $0.13 | $0.13 | $13.30 | 2,656 |
| 2024-10-01 | $0.14 | $0.14 | $0.13 | $0.14 | $13.60 | 3,612 |
| 2024-09-30 | $0.14 | $0.14 | $0.14 | $0.14 | $14.10 | 6,022 |
| 2024-09-27 | $0.14 | $0.14 | $0.14 | $0.14 | $13.94 | 2,054 |
| 2024-09-26 | $0.14 | $0.15 | $0.14 | $0.14 | $13.92 | 3,460 |
| 2024-09-25 | $0.15 | $0.15 | $0.14 | $0.14 | $14.00 | 3,350 |
| 2024-09-24 | $0.14 | $0.15 | $0.14 | $0.15 | $14.71 | 2,546 |
| 2024-09-23 | $0.14 | $0.16 | $0.14 | $0.14 | $14.40 | 11,180 |
| 2024-09-20 | $0.14 | $0.15 | $0.13 | $0.14 | $14.35 | 8,579 |
| 2024-09-19 | $0.14 | $0.14 | $0.13 | $0.14 | $13.60 | 7,166 |
| 2024-09-18 | $0.13 | $0.15 | $0.13 | $0.13 | $13.37 | 8,711 |
| 2024-09-17 | $0.13 | $0.13 | $0.13 | $0.13 | $13.10 | 3,866 |
| 2024-09-16 | $0.13 | $0.13 | $0.13 | $0.13 | $13.33 | 4,104 |
| 2024-09-13 | $0.12 | $0.14 | $0.12 | $0.13 | $13.25 | 10,320 |
| 2024-09-12 | $0.13 | $0.13 | $0.12 | $0.12 | $12.40 | 12,038 |
| 2024-09-11 | $0.13 | $0.14 | $0.13 | $0.13 | $12.80 | 131,424 |
| 2024-09-10 | $0.12 | $0.13 | $0.12 | $0.13 | $12.63 | 5,348 |
| 2024-09-09 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 622,017 |
| 2024-09-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,066,857 |
| 2024-09-05 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 315,849 |
| 2024-09-04 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 625,645 |
| 2024-09-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,677,889 |
| 2024-08-30 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 11,104,659 |
| 2024-08-29 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,142,822 |
| 2024-08-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,410,659 |
| 2024-08-27 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 815,684 |
| 2024-08-26 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 1,407,353 |
| 2024-08-23 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 4,055,901 |
| 2024-08-22 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 5,692,581 |
| 2024-08-21 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 22,139,347 |
| 2024-08-20 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 3,762,732 |
| 2024-08-19 | $0.17 | $0.19 | $0.15 | $0.17 | $0.17 | 13,424,168 |
| 2024-08-16 | $0.18 | $0.27 | $0.16 | $0.18 | $0.18 | 346,154,044 |
| 2024-08-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 159,942 |
| 2024-08-14 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 377,750 |
| 2024-08-13 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 455,112 |
| 2024-08-12 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 488,540 |
| 2024-08-09 | $0.12 | $0.14 | $0.11 | $0.12 | $0.12 | 1,918,854 |
| 2024-08-08 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 277,791 |
| 2024-08-07 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 449,001 |
| 2024-08-06 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 827,429 |
| 2024-08-05 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 559,102 |
| 2024-08-02 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,033,707 |
| 2024-08-01 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 265,187 |
| 2024-07-31 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 417,319 |
| 2024-07-30 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 497,253 |
| 2024-07-29 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 509,905 |
| 2024-07-26 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 619,545 |
| 2024-07-25 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 506,000 |
| 2024-07-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 640,523 |
| 2024-07-23 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 1,122,444 |
| 2024-07-22 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 1,177,758 |
| 2024-07-19 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 790,733 |
| 2024-07-18 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 991,489 |
| 2024-07-17 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 2,033,199 |
| 2024-07-16 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 512,173 |
| 2024-07-15 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 911,529 |
| 2024-07-12 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 1,330,617 |
| 2024-07-11 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 2,562,479 |
| 2024-07-10 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 1,629,038 |
| 2024-07-09 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 2,276,077 |
| 2024-07-08 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 4,669,537 |
| 2024-07-05 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 15,635,030 |
| 2024-07-03 | $0.21 | $0.25 | $0.17 | $0.18 | $0.18 | 204,300,085 |
| 2024-07-02 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 21,260,567 |
| 2024-07-01 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,028,416 |
| 2024-06-28 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1,106,149 |
| 2024-06-27 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 1,696,770 |
| 2024-06-26 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 4,083,595 |
| 2024-06-25 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,909,285 |
| 2024-06-24 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 5,462,822 |
| 2024-06-21 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 48,721,246 |
| 2024-06-20 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 15,093,133 |
| 2024-06-18 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 1,569,689 |
| 2024-06-17 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 1,973,680 |
| 2024-06-14 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1,959,113 |
| 2024-06-13 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 2,744,260 |
| 2024-06-12 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 1,038,599 |
| 2024-06-11 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 2,953,507 |
| 2024-06-10 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 2,663,659 |
| 2024-06-07 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 4,668,527 |
| 2024-06-06 | $0.17 | $0.20 | $0.16 | $0.20 | $0.20 | 21,966,029 |
| 2024-06-05 | $0.15 | $0.17 | $0.14 | $0.15 | $0.15 | 8,099,276 |
| 2024-06-04 | $0.14 | $0.16 | $0.13 | $0.16 | $0.16 | 12,329,772 |
| 2024-06-03 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 2,243,061 |
| 2024-05-31 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 3,746,672 |
| 2024-05-30 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 3,194,402 |
| 2024-05-29 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 4,973,203 |
| 2024-05-28 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 3,808,744 |
| 2024-05-24 | $0.19 | $0.20 | $0.16 | $0.18 | $0.18 | 14,604,319 |
| 2024-05-23 | $0.37 | $0.44 | $0.22 | $0.26 | $0.26 | 114,571,675 |
| 2024-05-22 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 567,469 |
| 2024-05-21 | $0.25 | $0.25 | $0.21 | $0.22 | $0.22 | 797,492 |
| 2024-05-20 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 601,888 |
| 2024-05-17 | $0.27 | $0.27 | $0.23 | $0.25 | $0.25 | 699,251 |
| 2024-05-16 | $0.27 | $0.29 | $0.24 | $0.26 | $0.26 | 737,232 |
| 2024-05-15 | $0.30 | $0.31 | $0.26 | $0.27 | $0.27 | 443,748 |
| 2024-05-14 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 200,668 |
| 2024-05-13 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 75,781 |
| 2024-05-10 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 184,475 |
| 2024-05-09 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 73,675 |
| 2024-05-08 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 197,918 |
| 2024-05-07 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 92,000 |
| 2024-05-06 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 130,563 |
| 2024-05-03 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 161,376 |
| 2024-05-02 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 86,755 |
| 2024-05-01 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 149,385 |
| 2024-04-30 | $0.36 | $0.36 | $0.30 | $0.32 | $0.32 | 103,686 |
| 2024-04-29 | $0.35 | $0.38 | $0.34 | $0.36 | $0.36 | 147,036 |
| 2024-04-26 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 88,352 |
| 2024-04-25 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 94,311 |
| 2024-04-24 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 144,706 |
| 2024-04-23 | $0.42 | $0.42 | $0.33 | $0.37 | $0.37 | 698,797 |
| 2024-04-22 | $0.31 | $0.45 | $0.30 | $0.41 | $0.41 | 1,253,315 |
| 2024-04-19 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 122,882 |
| 2024-04-18 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 152,305 |
| 2024-04-17 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 149,646 |
| 2024-04-16 | $0.33 | $0.35 | $0.30 | $0.32 | $0.32 | 275,608 |
| 2024-04-15 | $0.39 | $0.39 | $0.34 | $0.36 | $0.36 | 268,234 |
| 2024-04-12 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 143,344 |
| 2024-04-11 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 125,452 |
| 2024-04-10 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 87,327 |
| 2024-04-09 | $0.45 | $0.45 | $0.40 | $0.41 | $0.41 | 211,145 |
| 2024-04-08 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 141,440 |
| 2024-04-05 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 181,665 |
| 2024-04-04 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 223,772 |
| 2024-04-03 | $0.49 | $0.50 | $0.46 | $0.46 | $0.46 | 598,310 |
| 2024-04-02 | $0.58 | $0.59 | $0.50 | $0.53 | $0.53 | 312,002 |
| 2024-04-01 | $0.62 | $0.63 | $0.57 | $0.58 | $0.58 | 224,853 |
| 2024-03-28 | $0.57 | $0.62 | $0.56 | $0.61 | $0.61 | 401,328 |
| 2024-03-27 | $0.61 | $0.63 | $0.57 | $0.58 | $0.58 | 971,015 |
| 2024-03-26 | $0.67 | $0.67 | $0.61 | $0.63 | $0.63 | 444,087 |
| 2024-03-25 | $0.67 | $0.68 | $0.64 | $0.67 | $0.67 | 635,445 |
| 2024-03-22 | $0.78 | $0.78 | $0.68 | $0.69 | $0.69 | 968,534 |
| 2024-03-21 | $0.86 | $0.88 | $0.75 | $0.79 | $0.79 | 1,514,441 |
| 2024-03-20 | $0.93 | $0.98 | $0.89 | $0.91 | $0.91 | 1,767,126 |
| 2024-03-19 | $1.74 | $1.83 | $0.90 | $0.98 | $0.98 | 28,586,725 |
| 2024-03-18 | $1.16 | $1.25 | $1.12 | $1.18 | $1.18 | 140,564 |
| 2024-03-15 | $1.06 | $1.21 | $1.06 | $1.13 | $1.13 | 82,627 |
| 2024-03-14 | $1.12 | $1.24 | $1.12 | $1.12 | $1.12 | 1,359,641 |
| 2024-03-13 | $1.25 | $1.33 | $1.20 | $1.20 | $1.20 | 202,104 |
| 2024-03-12 | $1.19 | $1.30 | $1.19 | $1.20 | $1.20 | 71,877 |
| 2024-03-11 | $1.33 | $1.37 | $1.20 | $1.20 | $1.20 | 101,854 |
| 2024-03-08 | $1.35 | $1.41 | $1.29 | $1.31 | $1.31 | 66,814 |
| 2024-03-07 | $1.43 | $1.46 | $1.31 | $1.34 | $1.34 | 77,661 |
| 2024-03-06 | $1.47 | $1.54 | $1.36 | $1.39 | $1.39 | 117,930 |
| 2024-03-05 | $1.56 | $1.58 | $1.39 | $1.42 | $1.42 | 39,551 |
| 2024-03-04 | $1.65 | $1.65 | $1.47 | $1.49 | $1.49 | 72,037 |
| 2024-03-01 | $1.45 | $1.64 | $1.27 | $1.64 | $1.64 | 162,240 |
| 2024-02-29 | $1.49 | $1.55 | $1.35 | $1.38 | $1.38 | 127,367 |
| 2024-02-28 | $1.31 | $1.54 | $1.27 | $1.49 | $1.49 | 158,739 |
| 2024-02-27 | $1.51 | $1.53 | $1.28 | $1.35 | $1.35 | 154,730 |
| 2024-02-26 | $1.57 | $1.60 | $1.50 | $1.55 | $1.55 | 54,051 |
| 2024-02-23 | $1.51 | $1.57 | $1.45 | $1.57 | $1.57 | 49,046 |
| 2024-02-22 | $1.49 | $1.61 | $1.37 | $1.45 | $1.45 | 89,586 |
| 2024-02-21 | $1.45 | $1.54 | $1.45 | $1.51 | $1.51 | 21,782 |
| 2024-02-20 | $1.48 | $1.56 | $1.44 | $1.49 | $1.49 | 88,298 |
| 2024-02-16 | $1.49 | $1.56 | $1.44 | $1.55 | $1.55 | 76,322 |
| 2024-02-15 | $1.42 | $1.52 | $1.38 | $1.49 | $1.49 | 446,046 |
| 2024-02-14 | $1.65 | $1.73 | $1.65 | $1.70 | $1.70 | 54,507 |
| 2024-02-13 | $1.83 | $1.86 | $1.54 | $1.59 | $1.59 | 86,949 |
| 2024-02-12 | $1.97 | $1.98 | $1.70 | $1.85 | $1.85 | 94,966 |
| 2024-02-09 | $1.99 | $2.08 | $1.89 | $1.94 | $1.94 | 28,036 |
| 2024-02-08 | $2.00 | $2.01 | $1.94 | $1.99 | $1.99 | 76,526 |
| 2024-02-07 | $2.13 | $2.14 | $1.96 | $2.05 | $2.05 | 43,875 |
| 2024-02-06 | $1.90 | $2.10 | $1.89 | $2.08 | $2.08 | 55,826 |
| 2024-02-05 | $1.99 | $2.05 | $1.82 | $1.96 | $1.96 | 149,102 |
| 2024-02-02 | $2.20 | $2.29 | $1.87 | $2.06 | $2.06 | 68,207 |
| 2024-02-01 | $2.43 | $2.49 | $2.10 | $2.21 | $2.21 | 141,097 |
| 2024-01-31 | $3.07 | $3.07 | $2.17 | $2.38 | $2.38 | 468,837 |
| 2024-01-30 | $3.24 | $3.45 | $2.98 | $3.10 | $3.10 | 209,486 |
| 2024-01-29 | $3.19 | $3.35 | $3.06 | $3.29 | $3.29 | 136,394 |
| 2024-01-26 | $3.28 | $3.44 | $3.10 | $3.10 | $3.10 | 167,437 |
| 2024-01-25 | $3.47 | $3.74 | $3.27 | $3.38 | $3.38 | 70,253 |
| 2024-01-24 | $3.56 | $3.65 | $3.33 | $3.47 | $3.47 | 226,471 |
| 2024-01-23 | $3.23 | $3.50 | $3.01 | $3.37 | $3.37 | 149,943 |
| 2024-01-22 | $3.71 | $3.79 | $3.04 | $3.20 | $3.20 | 132,934 |
| 2024-01-19 | $3.91 | $3.91 | $3.41 | $3.71 | $3.71 | 166,342 |
| 2024-01-18 | $5.01 | $5.10 | $3.87 | $3.99 | $3.99 | 265,819 |
| 2024-01-17 | $6.24 | $6.24 | $5.01 | $5.11 | $5.11 | 153,320 |
| 2024-01-16 | $6.22 | $6.38 | $5.48 | $6.05 | $6.05 | 128,792 |
| 2024-01-12 | $6.64 | $7.61 | $5.35 | $6.30 | $6.30 | 521,188 |
| 2024-01-11 | $6.51 | $6.51 | $5.32 | $6.32 | $6.32 | 453,944 |
| 2024-01-10 | $6.63 | $6.95 | $5.71 | $6.64 | $6.64 | 1,409,204 |
| 2024-01-09 | $3.72 | $6.93 | $3.72 | $6.39 | $6.39 | 10,235,020 |
| 2024-01-08 | $4.00 | $4.78 | $3.65 | $3.97 | $3.97 | 1,019,037 |
| 2024-01-05 | $2.51 | $4.80 | $2.51 | $4.22 | $4.22 | 10,983,244 |
| 2024-01-04 | $2.63 | $2.68 | $2.45 | $2.56 | $2.56 | 540,254 |
| 2024-01-03 | $2.78 | $2.85 | $2.50 | $2.70 | $2.70 | 119,194 |
| 2024-01-02 | $3.28 | $3.44 | $2.90 | $2.99 | $2.99 | 177,060 |
| 2023-12-29 | $4.75 | $6.10 | $2.80 | $3.69 | $3.69 | 666,509 |
| 2023-12-28 | $11.00 | $12.89 | $8.31 | $9.60 | $9.60 | 36,600 |