ACIO
Aptus Collared Investment Opportunity ETF
stockBATSETF
At CloseNov 13, 2026 3:59:51 PM EST
46.19USD-0.495%(-0.23)67,033
After-hoursNov 13, 2026 4:10:30 PM EST
46.26USD+0.152%(+0.07)
ACIO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 46.47 | 46.51 | 45.96 | 46.26 | -0.345% | 67,033 | 0.000% |
| 2026-11-12 | 46.25 | 46.63 | 46.25 | 46.42 | -0.279% | 67,332 | -0.345% |
| 2026-11-11 | 46.36 | 46.69 | 46.33 | 46.55 | +0.976% | 51,191 | -0.623% |
| 2026-11-10 | 46.03 | 46.21 | 45.85 | 46.10 | -0.195% | 80,646 | +0.347% |
| 2026-11-09 | 45.74 | 46.35 | 45.74 | 46.19 | +1.272% | 112,258 | +0.152% |
| 2026-11-06 | 45.54 | 45.83 | 45.52 | 45.61 | +0.088% | 125,339 | +1.425% |
| 2026-11-05 | 46.56 | 46.56 | 45.48 | 45.57 | -2.399% | 398,215 | +1.514% |
| 2026-11-04 | 46.60 | 46.82 | 46.59 | 46.69 | +0.799% | 68,349 | -0.921% |
| 2026-11-03 | 46.15 | 46.37 | 46.15 | 46.32 | +0.434% | 91,992 | -0.130% |
| 2026-11-02 | 46.57 | 46.67 | 46.11 | 46.12 | -0.389% | 77,505 | +0.304% |
| 2026-10-30 | 46.50 | 46.67 | 46.13 | 46.30 | -1.510% | 124,680 | -0.086% |
| 2026-10-29 | 46.97 | 47.05 | 46.84 | 47.01 | -0.508% | 99,247 | -1.595% |
| 2026-10-28 | 47.28 | 47.28 | 47.11 | 47.25 | +0.340% | 181,212 | -2.095% |
| 2026-10-27 | 46.88 | 47.16 | 46.88 | 47.09 | +0.405% | 104,384 | -1.763% |
| 2026-10-26 | 46.77 | 46.94 | 46.61 | 46.90 | +0.644% | 62,956 | -1.365% |
| 2026-10-23 | 46.53 | 46.76 | 46.53 | 46.60 | -0.193% | 124,537 | -0.730% |
| 2026-10-22 | 47.02 | 47.02 | 46.63 | 46.69 | -1.311% | 122,043 | -0.921% |
| 2026-10-21 | 47.24 | 47.33 | 47.00 | 47.31 | +0.446% | 112,281 | -2.219% |
| 2026-10-20 | 46.93 | 47.28 | 46.90 | 47.10 | +0.106% | 114,961 | -1.783% |
| 2026-10-19 | 47.05 | 47.22 | 46.98 | 47.05 | +0.320% | 116,671 | -1.679% |
| 2026-10-16 | 47.20 | 47.26 | 46.73 | 46.90 | -0.804% | 98,369 | -1.365% |
| 2026-10-15 | 46.97 | 47.31 | 46.90 | 47.28 | +0.254% | 150,907 | -2.157% |
| 2026-10-14 | 47.34 | 47.53 | 47.04 | 47.16 | -1.070% | 63,452 | -1.908% |
| 2026-10-13 | 47.63 | 47.72 | 47.55 | 47.67 | +0.094% | 138,190 | -2.958% |
| 2026-10-12 | 47.64 | 47.71 | 47.57 | 47.63 | -0.031% | 207,697 | -2.866% |
| 2026-10-09 | 47.52 | 47.71 | 47.52 | 47.64 | +0.400% | 113,304 | -2.897% |
| 2026-10-08 | 47.50 | 47.64 | 47.27 | 47.45 | -0.503% | 112,246 | -2.508% |
| 2026-10-07 | 47.76 | 47.76 | 47.49 | 47.69 | -0.272% | 102,091 | -2.999% |
| 2026-10-06 | 47.85 | 47.92 | 47.63 | 47.82 | +0.631% | 523,171 | -3.262% |
| 2026-10-05 | 47.35 | 47.64 | 47.30 | 47.52 | +0.593% | 79,844 | -2.652% |
| 2026-10-02 | 47.40 | 47.46 | 47.17 | 47.24 | +0.596% | 97,892 | -2.075% |
| 2026-10-01 | 46.96 | 47.06 | 46.71 | 46.96 | +0.085% | 137,952 | -1.491% |
| 2026-09-30 | 47.08 | 47.26 | 46.89 | 46.92 | -0.202% | 114,558 | -1.407% |
| 2026-09-29 | 47.07 | 47.10 | 46.92 | 47.02 | -0.138% | 74,282 | -1.606% |
| 2026-09-28 | 47.36 | 47.36 | 47.04 | 47.08 | -0.560% | 68,527 | -1.742% |
| 2026-09-25 | 47.18 | 47.44 | 47.17 | 47.34 | +0.392% | 100,203 | -2.292% |
| 2026-09-24 | 46.90 | 47.24 | 46.90 | 47.16 | +0.042% | 101,680 | -1.908% |
| 2026-09-23 | 47.43 | 47.43 | 47.11 | 47.14 | -0.737% | 104,036 | -1.867% |
| 2026-09-22 | 47.43 | 47.59 | 47.39 | 47.49 | +0.021% | 179,477 | -2.590% |
| 2026-09-21 | 47.18 | 47.56 | 47.12 | 47.48 | +1.561% | 89,964 | -2.570% |
| 2026-09-18 | 46.76 | 46.81 | 46.64 | 46.75 | +0.043% | 114,258 | -1.048% |
| 2026-09-17 | 46.86 | 46.86 | 46.66 | 46.73 | +0.726% | 131,221 | -1.006% |
| 2026-09-16 | 46.60 | 46.70 | 46.19 | 46.39 | -0.251% | 102,600 | -0.288% |
| 2026-09-15 | 46.76 | 46.76 | 46.49 | 46.51 | -0.311% | 119,550 | -0.538% |
| 2026-09-14 | 46.51 | 46.77 | 46.51 | 46.66 | -0.416% | 65,789 | -0.847% |
| 2026-09-11 | 46.93 | 46.96 | 46.83 | 46.85 | +0.558% | 106,034 | -1.259% |
| 2026-09-10 | 46.62 | 46.67 | 46.54 | 46.59 | -0.396% | 144,804 | -0.708% |
| 2026-09-09 | 46.78 | 46.85 | 46.71 | 46.77 | -0.203% | 276,606 | -1.101% |
| 2026-09-08 | 47.04 | 47.10 | 46.87 | 46.87 | -0.404% | 101,795 | -1.301% |
| 2026-09-04 | 47.11 | 47.27 | 47.01 | 47.06 | -0.254% | 144,567 | -1.700% |
| 2026-09-03 | 46.87 | 47.25 | 46.87 | 47.18 | +0.920% | 99,824 | -1.950% |
| 2026-09-02 | 46.62 | 46.85 | 46.62 | 46.75 | +0.279% | 124,273 | -1.048% |
| 2026-09-01 | 46.70 | 46.79 | 46.59 | 46.62 | -0.597% | 113,467 | -0.772% |
| 2026-08-31 | 46.96 | 47.02 | 46.83 | 46.90 | -0.298% | 116,450 | -1.365% |
| 2026-08-28 | 47.28 | 47.36 | 47.00 | 47.04 | -0.212% | 114,611 | -1.658% |
| 2026-08-27 | 47.22 | 47.22 | 46.98 | 47.14 | +0.598% | 217,486 | -1.867% |
| 2026-08-26 | 46.74 | 46.96 | 46.74 | 46.86 | 0.000% | 262,007 | -1.280% |
| 2026-08-25 | 46.90 | 46.93 | 46.76 | 46.86 | +0.150% | 193,177 | -1.280% |
| 2026-08-24 | 46.85 | 46.85 | 46.68 | 46.79 | -0.171% | 186,781 | -1.133% |
| 2026-08-21 | 47.00 | 47.01 | 46.83 | 46.87 | +0.278% | 158,026 | -1.301% |
| 2026-08-20 | 46.85 | 47.01 | 46.72 | 46.74 | -0.659% | 88,383 | -1.027% |
| 2026-08-19 | 47.20 | 47.26 | 46.99 | 47.05 | -0.042% | 170,828 | -1.679% |
| 2026-08-18 | 47.17 | 47.17 | 47.06 | 47.07 | -0.707% | 98,084 | -1.721% |
| 2026-08-17 | 47.50 | 47.55 | 47.39 | 47.41 | -0.368% | 106,526 | -2.415% |
| 2026-08-14 | 47.69 | 47.69 | 47.52 | 47.58 | -0.063% | 90,810 | -2.774% |
| 2026-08-13 | 47.65 | 47.75 | 47.52 | 47.61 | +0.507% | 146,588 | -2.836% |
| 2026-08-12 | 47.50 | 47.53 | 47.33 | 47.37 | +0.212% | 113,025 | -2.343% |
| 2026-08-11 | 47.46 | 47.53 | 47.23 | 47.27 | -0.295% | 169,700 | -2.137% |
| 2026-08-10 | 47.38 | 47.56 | 47.38 | 47.41 | -0.126% | 96,655 | -2.426% |
| 2026-08-07 | 47.29 | 47.51 | 47.26 | 47.47 | +0.402% | 173,896 | -2.549% |
| 2026-08-06 | 47.26 | 47.40 | 47.19 | 47.28 | +0.021% | 133,330 | -2.157% |
| 2026-08-05 | 47.55 | 47.68 | 47.27 | 47.27 | -0.190% | 177,066 | -2.137% |
| 2026-08-04 | 46.72 | 47.48 | 46.72 | 47.36 | +1.828% | 158,999 | -2.323% |
| 2026-08-03 | 46.15 | 46.59 | 46.15 | 46.51 | +1.263% | 131,814 | -0.538% |
| 2026-07-31 | 45.95 | 46.04 | 45.51 | 45.93 | +0.635% | 118,068 | +0.718% |
| 2026-07-30 | 45.52 | 45.71 | 45.39 | 45.64 | +1.332% | 135,464 | +1.358% |
| 2026-07-29 | 45.60 | 45.72 | 45.04 | 45.04 | -1.250% | 115,119 | +2.709% |
| 2026-07-28 | 45.52 | 45.77 | 45.42 | 45.61 | -0.110% | 163,040 | +1.425% |
| 2026-07-27 | 45.97 | 46.04 | 45.50 | 45.66 | -0.131% | 143,476 | +1.314% |
| 2026-07-24 | 45.64 | 45.96 | 45.64 | 45.72 | +0.022% | 202,194 | +1.181% |
| 2026-07-23 | 45.67 | 45.87 | 45.56 | 45.71 | -0.964% | 203,491 | +1.203% |
| 2026-07-22 | 46.00 | 46.26 | 46.00 | 46.16 | +0.011% | 115,380 | +0.227% |
| 2026-07-21 | 45.97 | 46.22 | 45.96 | 46.15 | +0.720% | 147,806 | +0.238% |
| 2026-07-20 | 45.99 | 46.14 | 45.80 | 45.82 | -0.196% | 101,715 | +0.960% |
| 2026-07-17 | 45.72 | 46.09 | 45.72 | 45.91 | -0.864% | 179,215 | +0.762% |
| 2026-07-16 | 46.56 | 46.56 | 46.14 | 46.31 | -0.665% | 157,269 | -0.108% |
| 2026-07-15 | 46.52 | 46.62 | 46.35 | 46.62 | +0.258% | 168,402 | -0.772% |
| 2026-07-14 | 46.58 | 46.58 | 46.31 | 46.50 | +0.324% | 144,480 | -0.516% |
| 2026-07-13 | 46.48 | 46.58 | 46.29 | 46.35 | -0.664% | 107,634 | -0.194% |
| 2026-07-10 | 46.30 | 46.67 | 46.30 | 46.66 | +0.301% | 122,510 | -0.857% |
| 2026-07-09 | 46.27 | 46.52 | 46.17 | 46.52 | +0.714% | 141,184 | -0.559% |
| 2026-07-08 | 46.16 | 46.22 | 45.94 | 46.19 | -0.173% | 110,072 | +0.152% |
| 2026-07-07 | 46.43 | 46.49 | 46.10 | 46.27 | -0.452% | 132,695 | -0.022% |
| 2026-07-06 | 46.38 | 46.51 | 46.26 | 46.48 | +0.715% | 126,770 | -0.473% |
| 2026-07-02 | 46.15 | 46.44 | 45.87 | 46.15 | -0.087% | 171,418 | +0.238% |
| 2026-07-01 | 46.02 | 46.36 | 45.98 | 46.19 | +0.108% | 135,262 | +0.152% |
| 2026-06-30 | 45.73 | 46.26 | 45.73 | 46.14 | +0.589% | 142,928 | +0.260% |
| 2026-06-29 | 45.86 | 45.96 | 45.54 | 45.87 | +0.504% | 102,651 | +0.850% |
| 2026-06-26 | 45.40 | 45.81 | 45.40 | 45.64 | 0.000% | 76,316 | +1.358% |
| 2026-06-25 | 46.02 | 46.02 | 45.53 | 45.64 | -0.153% | 191,758 | +1.358% |
| 2026-06-24 | 45.76 | 46.05 | 45.62 | 45.71 | -0.284% | 108,729 | +1.203% |
| 2026-06-23 | 45.70 | 46.10 | 45.70 | 45.84 | -0.929% | 102,126 | +0.916% |
| 2026-06-22 | 46.26 | 46.58 | 46.19 | 46.27 | -0.409% | 108,696 | -0.022% |
| 2026-06-18 | 46.45 | 46.51 | 46.24 | 46.46 | +0.770% | 159,605 | -0.430% |
| 2026-06-17 | 46.53 | 46.61 | 45.95 | 46.10 | -0.903% | 106,601 | +0.336% |
| 2026-06-16 | 46.71 | 46.77 | 46.52 | 46.52 | -0.460% | 187,779 | -0.570% |
| 2026-06-15 | 46.43 | 46.89 | 46.43 | 46.74 | +1.344% | 164,418 | -1.027% |
| 2026-06-12 | 46.13 | 46.25 | 45.90 | 46.12 | +0.304% | 169,397 | +0.304% |
| 2026-06-11 | 45.54 | 46.10 | 45.48 | 45.98 | +1.099% | 209,429 | +0.609% |
| 2026-06-10 | 45.84 | 46.00 | 45.48 | 45.48 | -1.152% | 108,629 | +1.715% |
| 2026-06-09 | 46.25 | 46.29 | 45.45 | 46.01 | -0.130% | 151,271 | +0.543% |
| 2026-06-08 | 46.20 | 46.34 | 46.04 | 46.07 | +0.174% | 104,352 | +0.412% |
| 2026-06-05 | 46.70 | 46.75 | 45.91 | 45.99 | -2.024% | 117,829 | +0.587% |
| 2026-06-04 | 46.50 | 47.00 | 46.50 | 46.94 | +0.342% | 167,456 | -1.449% |
| 2026-06-03 | 46.98 | 47.02 | 46.73 | 46.78 | -0.553% | 139,095 | -1.112% |
| 2026-06-02 | 46.95 | 47.11 | 46.95 | 47.04 | -0.085% | 197,683 | -1.658% |
| 2026-06-01 | 47.00 | 47.14 | 46.91 | 47.08 | +0.170% | 58,806 | -1.742% |
| 2026-05-29 | 46.96 | 47.04 | 46.91 | 47.00 | +0.314% | 99,048 | -1.574% |
| 2026-05-28 | 46.68 | 46.90 | 46.63 | 46.85 | +0.397% | 55,548 | -1.266% |
| 2026-05-27 | 46.61 | 46.70 | 46.52 | 46.67 | +0.006% | 59,453 | -0.874% |
| 2026-05-26 | 46.69 | 46.77 | 46.56 | 46.66 | +0.398% | 59,885 | -0.868% |
| 2026-05-22 | 46.59 | 46.59 | 46.39 | 46.48 | +0.216% | 49,758 | -0.473% |
| 2026-05-21 | 46.18 | 46.44 | 46.08 | 46.38 | +0.216% | 87,171 | -0.259% |
| 2026-05-20 | 46.04 | 46.30 | 45.99 | 46.28 | +0.696% | 92,392 | -0.043% |
| 2026-05-19 | 46.02 | 46.13 | 45.82 | 45.96 | -0.412% | 62,194 | +0.653% |
| 2026-05-18 | 46.20 | 46.30 | 45.90 | 46.15 | -0.022% | 53,840 | +0.238% |
| 2026-05-15 | 46.31 | 46.43 | 46.13 | 46.16 | -1.029% | 541,858 | +0.217% |
| 2026-05-14 | 46.43 | 46.71 | 46.43 | 46.64 | +0.582% | 84,773 | -0.815% |
| 2026-05-13 | 46.04 | 46.44 | 46.04 | 46.37 | +0.520% | 64,462 | -0.237% |
| 2026-05-12 | 46.00 | 46.19 | 45.82 | 46.13 | -0.108% | 79,064 | +0.282% |
| 2026-05-11 | 45.96 | 46.28 | 45.96 | 46.18 | +0.261% | 168,056 | +0.173% |
| 2026-05-08 | 45.86 | 46.13 | 45.86 | 46.06 | +0.524% | 58,853 | +0.434% |
| 2026-05-07 | 45.92 | 46.03 | 45.69 | 45.82 | -0.196% | 359,564 | +0.960% |
| 2026-05-06 | 45.70 | 45.94 | 45.57 | 45.91 | +1.168% | 73,738 | +0.762% |
| 2026-05-05 | 45.29 | 45.50 | 45.29 | 45.38 | +0.420% | 128,753 | +1.939% |
| 2026-05-04 | 45.20 | 45.40 | 45.11 | 45.19 | -0.331% | 59,027 | +2.368% |
| 2026-05-01 | 45.28 | 45.56 | 45.28 | 45.34 | +0.243% | 139,762 | +2.029% |
| 2026-04-30 | 45.05 | 45.30 | 44.83 | 45.23 | +0.713% | 100,844 | +2.277% |
| 2026-04-29 | 44.87 | 44.98 | 44.81 | 44.91 | -0.156% | 75,899 | +3.006% |
| 2026-04-28 | 44.88 | 45.02 | 44.86 | 44.98 | -0.244% | 54,153 | +2.846% |
| 2026-04-27 | 44.88 | 45.17 | 44.88 | 45.09 | +0.178% | 209,695 | +2.595% |
| 2026-04-24 | 44.81 | 45.08 | 44.79 | 45.01 | +0.694% | 92,930 | +2.777% |
| 2026-04-23 | 44.74 | 44.94 | 44.53 | 44.70 | -0.401% | 98,153 | +3.490% |
| 2026-04-22 | 44.73 | 44.94 | 44.68 | 44.88 | +0.628% | 100,172 | +3.075% |
| 2026-04-21 | 44.90 | 44.91 | 44.54 | 44.60 | -0.469% | 102,525 | +3.722% |
| 2026-04-20 | 44.83 | 44.83 | 44.70 | 44.81 | -0.111% | 78,194 | +3.236% |
| 2026-04-17 | 44.67 | 44.99 | 44.64 | 44.86 | +0.888% | 196,908 | +3.121% |
| 2026-04-16 | 44.42 | 44.53 | 44.28 | 44.47 | +0.180% | 132,035 | +4.037% |
| 2026-04-15 | 44.04 | 44.39 | 44.04 | 44.38 | +0.829% | 157,808 | +4.224% |
| 2026-04-14 | 43.71 | 44.07 | 43.71 | 44.02 | +1.079% | 162,351 | +5.089% |
| 2026-04-13 | 43.05 | 43.59 | 43.05 | 43.55 | +0.764% | 82,247 | +6.223% |
| 2026-04-10 | 43.24 | 43.35 | 43.19 | 43.22 | -0.069% | 58,128 | +7.034% |
| 2026-04-09 | 42.94 | 43.34 | 42.93 | 43.25 | +0.301% | 76,444 | +6.960% |
| 2026-04-08 | 43.18 | 43.18 | 42.90 | 43.12 | +1.746% | 83,819 | +7.282% |
| 2026-04-07 | 42.29 | 42.38 | 41.99 | 42.38 | +0.213% | 119,438 | +9.155% |
| 2026-04-06 | 42.20 | 42.35 | 42.19 | 42.29 | +0.213% | 93,731 | +9.388% |
| 2026-04-02 | 41.78 | 42.24 | 41.78 | 42.20 | +0.024% | 88,693 | +9.621% |
| 2026-04-01 | 42.13 | 42.31 | 42.07 | 42.19 | +0.548% | 162,334 | +9.647% |
| 2026-03-31 | 41.48 | 42.05 | 41.45 | 41.96 | +1.845% | 228,155 | +10.248% |
| 2026-03-30 | 41.43 | 41.49 | 41.13 | 41.20 | -0.435% | 92,119 | +12.282% |
| 2026-03-27 | 41.71 | 41.71 | 41.31 | 41.38 | -1.005% | 102,452 | +11.793% |
| 2026-03-26 | 42.05 | 42.28 | 41.80 | 41.80 | -1.275% | 71,531 | +10.670% |
| 2026-03-25 | 42.44 | 42.44 | 42.26 | 42.34 | +0.260% | 83,729 | +9.258% |
| 2026-03-24 | 42.23 | 42.35 | 42.14 | 42.23 | -0.330% | 71,429 | +9.543% |
| 2026-03-23 | 42.33 | 42.60 | 42.30 | 42.37 | +0.474% | 157,590 | +9.181% |
| 2026-03-20 | 42.43 | 42.43 | 42.01 | 42.17 | -0.800% | 274,832 | +9.699% |
| 2026-03-19 | 42.46 | 42.58 | 42.28 | 42.51 | -0.164% | 199,889 | +8.821% |
| 2026-03-18 | 42.95 | 42.95 | 42.55 | 42.58 | -0.885% | 99,707 | +8.643% |
| 2026-03-17 | 43.05 | 43.18 | 42.96 | 42.96 | 0.000% | 84,783 | +7.682% |
| 2026-03-16 | 43.06 | 43.06 | 42.89 | 42.96 | +0.680% | 136,729 | +7.682% |
| 2026-03-13 | 42.92 | 43.11 | 42.66 | 42.67 | -0.443% | 104,987 | +8.413% |
| 2026-03-12 | 42.98 | 43.09 | 42.83 | 42.86 | -1.039% | 194,241 | +7.933% |
| 2026-03-11 | 43.28 | 43.37 | 43.15 | 43.31 | -0.035% | 178,844 | +6.811% |
| 2026-03-10 | 43.30 | 43.55 | 43.20 | 43.33 | -0.012% | 192,063 | +6.774% |
| 2026-03-09 | 42.81 | 43.36 | 42.71 | 43.33 | +0.557% | 114,081 | +6.762% |
| 2026-03-06 | 43.15 | 43.26 | 43.03 | 43.09 | -0.829% | 79,140 | +7.357% |
| 2026-03-05 | 43.29 | 43.53 | 43.21 | 43.45 | -0.275% | 156,670 | +6.467% |
| 2026-03-04 | 43.41 | 43.66 | 43.32 | 43.57 | +0.647% | 80,210 | +6.174% |
| 2026-03-03 | 43.08 | 43.38 | 42.89 | 43.29 | -0.574% | 141,638 | +6.861% |
| 2026-03-02 | 43.23 | 43.63 | 43.22 | 43.54 | -0.046% | 138,218 | +6.247% |
| 2026-02-27 | 43.49 | 43.56 | 43.36 | 43.56 | -0.117% | 129,005 | +6.198% |
| 2026-02-26 | 43.83 | 43.83 | 43.45 | 43.61 | -0.613% | 114,916 | +6.074% |
| 2026-02-25 | 43.74 | 43.90 | 43.69 | 43.88 | +0.642% | 80,448 | +5.424% |
| 2026-02-24 | 43.43 | 43.60 | 43.31 | 43.60 | +0.438% | 146,354 | +6.101% |
| 2026-02-23 | 43.61 | 43.72 | 43.32 | 43.41 | -0.664% | 224,746 | +6.565% |
| 2026-02-20 | 43.29 | 43.76 | 43.29 | 43.70 | +0.437% | 260,037 | +5.858% |
| 2026-02-19 | 43.48 | 43.61 | 43.41 | 43.51 | -0.115% | 122,362 | +6.320% |
| 2026-02-18 | 43.43 | 43.70 | 43.43 | 43.56 | +0.369% | 79,858 | +6.198% |
| 2026-02-17 | 43.24 | 43.53 | 43.16 | 43.40 | -0.046% | 134,654 | +6.590% |
| 2026-02-13 | 43.39 | 43.54 | 43.31 | 43.42 | +0.115% | 148,585 | +6.541% |
| 2026-02-12 | 43.81 | 43.98 | 43.36 | 43.37 | -0.948% | 176,697 | +6.664% |
| 2026-02-11 | 43.96 | 43.96 | 43.68 | 43.78 | +0.011% | 173,445 | +5.653% |
| 2026-02-10 | 43.79 | 43.97 | 43.77 | 43.78 | -0.251% | 158,026 | +5.665% |
| 2026-02-09 | 43.80 | 43.94 | 43.67 | 43.89 | +0.366% | 110,638 | +5.400% |
| 2026-02-06 | 43.40 | 43.76 | 43.40 | 43.73 | +0.946% | 140,021 | +5.786% |
| 2026-02-05 | 43.39 | 43.53 | 43.24 | 43.32 | -0.597% | 560,328 | +6.787% |
| 2026-02-04 | 43.75 | 43.80 | 43.47 | 43.58 | -0.525% | 341,408 | +6.150% |
| 2026-02-03 | 43.99 | 43.99 | 43.58 | 43.81 | -0.545% | 133,026 | +5.592% |
| 2026-02-02 | 43.95 | 44.10 | 43.95 | 44.05 | +0.250% | 392,453 | +5.017% |
| 2026-01-30 | 43.84 | 43.99 | 43.74 | 43.94 | -0.136% | 175,850 | +5.280% |
| 2026-01-29 | 44.06 | 44.06 | 43.63 | 44.00 | -0.204% | 260,571 | +5.136% |
| 2026-01-28 | 44.15 | 44.18 | 44.03 | 44.09 | +0.057% | 102,220 | +4.922% |
| 2026-01-27 | 43.99 | 44.10 | 43.96 | 44.06 | +0.330% | 132,867 | +4.981% |
| 2026-01-26 | 43.78 | 44.02 | 43.78 | 43.92 | +0.412% | 194,725 | +5.328% |
| 2026-01-23 | 43.68 | 43.85 | 43.64 | 43.74 | +0.114% | 186,797 | +5.761% |
| 2026-01-22 | 43.81 | 43.81 | 43.62 | 43.69 | +0.195% | 247,538 | +5.882% |
| 2026-01-21 | 43.47 | 43.77 | 43.31 | 43.60 | +0.426% | 208,853 | +6.089% |
| 2026-01-20 | 43.58 | 43.71 | 43.34 | 43.42 | -1.385% | 91,057 | +6.541% |
| 2026-01-16 | 44.09 | 44.14 | 43.98 | 44.03 | 0.000% | 138,610 | +5.065% |
| 2026-01-15 | 44.09 | 44.17 | 43.94 | 44.03 | +0.273% | 92,889 | +5.065% |
| 2026-01-14 | 43.99 | 44.00 | 43.75 | 43.91 | -0.453% | 125,389 | +5.352% |
| 2026-01-13 | 44.27 | 44.28 | 43.99 | 44.11 | -0.158% | 169,949 | +4.874% |
| 2026-01-12 | 43.98 | 44.28 | 43.98 | 44.18 | +0.068% | 188,127 | +4.708% |
| 2026-01-09 | 43.94 | 44.24 | 43.94 | 44.15 | +0.524% | 98,445 | +4.779% |
| 2026-01-08 | 43.86 | 44.02 | 43.84 | 43.92 | -0.114% | 404,081 | +5.328% |
| 2026-01-07 | 44.05 | 44.19 | 43.92 | 43.97 | -0.204% | 174,961 | +5.208% |
| 2026-01-06 | 43.91 | 44.07 | 43.89 | 44.06 | +0.525% | 123,469 | +4.993% |
| 2026-01-05 | 43.82 | 43.95 | 43.81 | 43.83 | +0.229% | 135,637 | +5.544% |
| 2026-01-02 | 43.92 | 43.94 | 43.56 | 43.73 | +0.069% | 88,259 | +5.786% |
| 2025-12-31 | 43.92 | 43.99 | 43.70 | 43.70 | -0.682% | 120,411 | +5.858% |
| 2025-12-30 | 44.04 | 44.05 | 43.94 | 44.00 | -0.114% | 95,659 | +5.136% |
| 2025-12-29 | 44.04 | 44.14 | 43.96 | 44.05 | -0.294% | 71,097 | +5.017% |
| 2025-12-26 | 44.18 | 44.26 | 44.12 | 44.18 | -0.090% | 45,972 | +4.708% |
| 2025-12-24 | 44.05 | 44.24 | 44.04 | 44.22 | +0.386% | 57,630 | +4.613% |
| 2025-12-23 | 43.80 | 44.10 | 43.80 | 44.05 | +0.410% | 77,342 | +5.017% |
| 2025-12-22 | 43.77 | 43.98 | 43.75 | 43.87 | +0.504% | 121,622 | +5.448% |
| 2025-12-19 | 43.45 | 43.73 | 43.45 | 43.65 | +0.530% | 76,920 | +5.979% |
| 2025-12-18 | 43.50 | 43.64 | 43.37 | 43.42 | +0.556% | 121,024 | +6.541% |
| 2025-12-17 | 43.64 | 43.64 | 43.18 | 43.18 | -0.963% | 135,964 | +7.133% |
| 2025-12-16 | 43.65 | 43.66 | 43.39 | 43.60 | -0.069% | 204,343 | +6.101% |
| 2025-12-15 | 43.89 | 43.89 | 43.61 | 43.63 | -0.274% | 154,367 | +6.028% |
| 2025-12-12 | 44.10 | 44.10 | 43.67 | 43.75 | -0.928% | 135,348 | +5.737% |
| 2025-12-11 | 43.94 | 44.18 | 43.82 | 44.16 | +0.272% | 184,623 | +4.755% |
| 2025-12-10 | 44.01 | 44.17 | 43.85 | 44.04 | +0.250% | 202,471 | +5.041% |
| 2025-12-09 | 43.91 | 44.08 | 43.91 | 43.93 | -0.114% | 94,294 | +5.304% |
| 2025-12-08 | 44.19 | 44.19 | 43.89 | 43.98 | -0.362% | 147,018 | +5.184% |
| 2025-12-05 | 44.15 | 44.32 | 44.10 | 44.14 | -0.045% | 256,418 | +4.803% |
| 2025-12-04 | 44.19 | 44.19 | 43.98 | 44.16 | +0.204% | 110,443 | +4.755% |
| 2025-12-03 | 43.91 | 44.17 | 43.91 | 44.07 | +0.091% | 108,737 | +4.969% |
| 2025-12-02 | 44.06 | 44.12 | 43.92 | 44.03 | +0.114% | 130,593 | +5.065% |
| 2025-12-01 | 43.91 | 44.09 | 43.80 | 43.98 | -0.204% | 103,477 | +5.184% |
| 2025-11-28 | 44.05 | 44.10 | 43.92 | 44.07 | +0.353% | 45,522 | +4.969% |
| 2025-11-26 | 43.86 | 44.04 | 43.78 | 43.91 | +0.515% | 110,872 | +5.340% |
| 2025-11-25 | 43.27 | 43.75 | 43.22 | 43.69 | +0.622% | 262,950 | +5.882% |
| 2025-11-24 | 43.11 | 43.48 | 43.11 | 43.42 | +1.184% | 190,480 | +6.541% |
| 2025-11-21 | 42.80 | 43.21 | 42.69 | 42.91 | +0.473% | 168,566 | +7.802% |
| 2025-11-20 | 43.54 | 43.78 | 42.70 | 42.71 | -1.088% | 162,201 | +8.312% |
| 2025-11-19 | 43.11 | 43.35 | 42.96 | 43.18 | +0.489% | 130,815 | +7.133% |
| 2025-11-18 | 42.97 | 43.24 | 42.86 | 42.97 | -0.785% | 157,483 | +7.657% |
| 2025-11-17 | 43.52 | 43.63 | 43.16 | 43.31 | -0.620% | 96,048 | +6.811% |
| 2025-11-14 | 43.37 | 43.73 | 43.33 | 43.58 | +0.046% | 87,826 | +6.150% |
| 2025-11-13 | 43.99 | 44.09 | 43.54 | 43.56 | -1.314% | 116,280 | +6.198% |
| 2025-11-12 | 44.18 | 44.28 | 44.05 | 44.14 | -0.113% | 123,354 | +4.803% |
| 2025-11-11 | 44.04 | 44.23 | 43.87 | 44.19 | +0.250% | 64,383 | +4.684% |
| 2025-11-10 | 44.32 | 44.32 | 43.69 | 44.08 | +1.473% | 75,287 | +4.946% |
| 2025-11-07 | 42.81 | 43.69 | 42.81 | 43.44 | -0.069% | 119,047 | +6.492% |
| 2025-11-06 | 43.80 | 43.80 | 43.45 | 43.47 | -0.867% | 174,899 | +6.418% |
| 2025-11-05 | 43.74 | 44.04 | 43.72 | 43.85 | +0.206% | 165,172 | +5.496% |
| 2025-11-04 | 43.71 | 43.97 | 43.21 | 43.76 | -0.771% | 139,549 | +5.713% |
| 2025-11-03 | 44.19 | 44.35 | 43.97 | 44.10 | +0.136% | 167,339 | +4.898% |
| 2025-10-31 | 44.33 | 44.33 | 43.94 | 44.04 | +0.114% | 110,637 | +5.041% |
| 2025-10-30 | 44.21 | 44.38 | 43.97 | 43.99 | -0.923% | 115,954 | +5.160% |
| 2025-10-29 | 44.56 | 44.58 | 44.22 | 44.40 | -0.247% | 93,105 | +4.189% |
| 2025-10-28 | 44.44 | 44.69 | 44.41 | 44.51 | +0.203% | 160,932 | +3.932% |
| 2025-10-27 | 44.28 | 44.43 | 44.26 | 44.42 | +0.932% | 248,383 | +4.142% |
| 2025-10-24 | 43.93 | 44.07 | 43.86 | 44.01 | +0.548% | 107,028 | +5.112% |
| 2025-10-23 | 43.58 | 43.82 | 43.54 | 43.77 | +0.482% | 106,660 | +5.689% |
| 2025-10-22 | 43.77 | 43.77 | 43.41 | 43.56 | -0.389% | 123,591 | +6.198% |
| 2025-10-21 | 43.73 | 43.78 | 43.66 | 43.73 | -0.046% | 130,996 | +5.786% |
| 2025-10-20 | 43.54 | 43.80 | 43.54 | 43.75 | +0.644% | 74,931 | +5.737% |
| 2025-10-17 | 43.18 | 43.55 | 43.18 | 43.47 | +0.307% | 78,127 | +6.418% |
| 2025-10-16 | 43.59 | 43.64 | 43.16 | 43.34 | -0.398% | 110,405 | +6.745% |
| 2025-10-15 | 43.60 | 43.73 | 43.29 | 43.51 | +0.138% | 152,471 | +6.320% |
| 2025-10-14 | 43.16 | 43.56 | 43.09 | 43.45 | 0.000% | 183,031 | +6.467% |
| 2025-10-13 | 43.36 | 43.50 | 43.29 | 43.45 | +0.921% | 74,618 | +6.467% |
| 2025-10-10 | 43.91 | 43.91 | 43.05 | 43.05 | -1.614% | 140,268 | +7.447% |
| 2025-10-09 | 43.84 | 43.84 | 43.67 | 43.76 | -0.091% | 94,825 | +5.713% |
| 2025-10-08 | 43.67 | 43.84 | 43.58 | 43.80 | +0.298% | 169,386 | +5.616% |
| 2025-10-07 | 43.82 | 43.82 | 43.56 | 43.67 | -0.069% | 115,729 | +5.931% |
| 2025-10-06 | 43.62 | 43.76 | 43.62 | 43.70 | +0.252% | 114,445 | +5.858% |
| 2025-10-03 | 43.58 | 43.76 | 43.58 | 43.59 | +0.046% | 81,316 | +6.125% |
| 2025-10-02 | 43.65 | 43.66 | 43.46 | 43.57 | +0.023% | 149,974 | +6.174% |
| 2025-10-01 | 43.15 | 43.62 | 43.15 | 43.56 | +0.299% | 142,155 | +6.198% |
| 2025-09-30 | 43.23 | 43.51 | 43.23 | 43.43 | +0.254% | 162,483 | +6.516% |
| 2025-09-29 | 43.33 | 43.46 | 43.25 | 43.32 | +0.058% | 75,379 | +6.787% |
| 2025-09-26 | 43.17 | 43.32 | 43.14 | 43.30 | +0.394% | 91,903 | +6.848% |
| 2025-09-25 | 43.07 | 43.21 | 43.00 | 43.13 | -0.319% | 165,723 | +7.270% |
| 2025-09-24 | 43.41 | 43.41 | 43.23 | 43.26 | -0.213% | 82,929 | +6.928% |
| 2025-09-23 | 43.56 | 43.58 | 43.32 | 43.35 | -0.630% | 97,218 | +6.700% |
| 2025-09-22 | 43.44 | 43.64 | 43.37 | 43.63 | +0.437% | 114,084 | +6.028% |
| 2025-09-19 | 43.26 | 43.49 | 43.26 | 43.44 | +0.370% | 194,694 | +6.492% |
| 2025-09-18 | 43.26 | 43.40 | 43.18 | 43.28 | +0.278% | 73,103 | +6.885% |
| 2025-09-17 | 43.23 | 43.23 | 42.95 | 43.16 | -0.088% | 134,489 | +7.183% |
| 2025-09-16 | 43.23 | 43.26 | 43.13 | 43.20 | -0.005% | 79,990 | +7.089% |
| 2025-09-15 | 43.17 | 43.23 | 43.13 | 43.20 | +0.372% | 91,859 | +7.083% |
| 2025-09-12 | 43.00 | 43.16 | 42.95 | 43.04 | -0.023% | 146,248 | +7.481% |
| 2025-09-11 | 42.87 | 43.09 | 42.83 | 43.05 | +0.678% | 138,469 | +7.456% |
| 2025-09-10 | 42.89 | 42.93 | 42.67 | 42.76 | +0.094% | 139,423 | +8.185% |
| 2025-09-09 | 42.64 | 42.73 | 42.57 | 42.72 | +0.164% | 109,753 | +8.287% |
| 2025-09-08 | 42.61 | 42.71 | 42.56 | 42.65 | +0.211% | 181,930 | +8.464% |
| 2025-09-05 | 42.72 | 42.79 | 42.42 | 42.56 | -0.047% | 142,450 | +8.694% |
| 2025-09-04 | 42.36 | 42.62 | 42.35 | 42.58 | +0.425% | 119,101 | +8.643% |
| 2025-09-03 | 42.39 | 42.43 | 42.22 | 42.40 | +0.522% | 115,968 | +9.104% |
| 2025-09-02 | 42.03 | 42.23 | 41.96 | 42.18 | -0.589% | 98,363 | +9.673% |
| 2025-08-29 | 42.57 | 42.57 | 42.34 | 42.43 | -0.504% | 101,593 | +9.027% |
| 2025-08-28 | 42.58 | 42.69 | 42.45 | 42.65 | +0.294% | 216,140 | +8.477% |
| 2025-08-27 | 42.45 | 42.62 | 42.40 | 42.52 | +0.189% | 91,168 | +8.796% |
| 2025-08-26 | 42.29 | 42.47 | 42.28 | 42.44 | +0.319% | 153,546 | +9.001% |
| 2025-08-25 | 42.36 | 42.47 | 42.30 | 42.30 | -0.271% | 102,904 | +9.349% |
| 2025-08-22 | 42.11 | 42.55 | 42.09 | 42.42 | +0.844% | 135,268 | +9.052% |
| 2025-08-21 | 42.17 | 42.20 | 41.99 | 42.06 | -0.365% | 111,967 | +9.973% |
| 2025-08-20 | 42.24 | 42.30 | 42.03 | 42.22 | -0.144% | 214,860 | +9.572% |
| 2025-08-19 | 42.35 | 42.45 | 42.22 | 42.28 | -0.259% | 122,866 | +9.413% |
| 2025-08-18 | 42.35 | 42.44 | 42.35 | 42.39 | -0.057% | 101,421 | +9.130% |
| 2025-08-15 | 42.48 | 42.54 | 42.41 | 42.41 | -0.202% | 183,898 | +9.068% |
| 2025-08-14 | 42.39 | 42.52 | 42.35 | 42.50 | +0.059% | 101,167 | +8.847% |
| 2025-08-13 | 42.42 | 42.48 | 42.34 | 42.48 | +0.461% | 114,794 | +8.911% |
| 2025-08-12 | 42.04 | 42.30 | 41.98 | 42.28 | +0.787% | 114,795 | +9.413% |
| 2025-08-11 | 42.10 | 42.11 | 41.89 | 41.95 | -0.262% | 104,727 | +10.274% |
| 2025-08-08 | 41.81 | 42.10 | 41.81 | 42.06 | +0.550% | 92,580 | +9.986% |
| 2025-08-07 | 42.02 | 42.08 | 41.66 | 41.83 | -0.072% | 98,523 | +10.590% |
| 2025-08-06 | 41.59 | 41.91 | 41.58 | 41.86 | +0.892% | 173,130 | +10.511% |
| 2025-08-05 | 41.73 | 41.77 | 41.49 | 41.49 | -0.384% | 128,200 | +11.497% |
| 2025-08-04 | 41.34 | 41.75 | 41.34 | 41.65 | +0.945% | 79,870 | +11.068% |
| 2025-08-01 | 41.38 | 41.45 | 41.18 | 41.26 | -1.138% | 143,034 | +12.118% |
| 2025-07-31 | 42.22 | 42.22 | 41.69 | 41.73 | -0.489% | 137,613 | +10.842% |
| 2025-07-30 | 42.06 | 42.09 | 41.81 | 41.94 | -0.048% | 115,270 | +10.300% |
| 2025-07-29 | 42.05 | 42.10 | 41.94 | 41.96 | -0.238% | 128,762 | +10.248% |
| 2025-07-28 | 42.11 | 42.14 | 41.97 | 42.06 | 0.000% | 135,063 | +9.986% |
| 2025-07-25 | 41.91 | 42.08 | 41.91 | 42.06 | +0.394% | 98,136 | +9.986% |
| 2025-07-24 | 41.90 | 41.99 | 41.88 | 41.90 | +0.108% | 70,979 | +10.419% |
| 2025-07-23 | 41.80 | 41.85 | 41.64 | 41.85 | +0.264% | 131,735 | +10.538% |
| 2025-07-22 | 41.69 | 41.76 | 41.64 | 41.74 | +0.216% | 81,424 | +10.829% |
| 2025-07-21 | 41.59 | 41.81 | 41.59 | 41.65 | +0.144% | 171,015 | +11.068% |
| 2025-07-18 | 41.69 | 41.70 | 41.53 | 41.59 | -0.132% | 208,485 | +11.229% |
| 2025-07-17 | 41.57 | 41.69 | 41.51 | 41.65 | +0.241% | 127,838 | +11.082% |
| 2025-07-16 | 41.48 | 41.57 | 41.25 | 41.55 | +0.302% | 261,562 | +11.349% |
| 2025-07-15 | 41.71 | 41.71 | 41.42 | 41.42 | -0.385% | 404,764 | +11.685% |
| 2025-07-14 | 41.45 | 41.63 | 41.38 | 41.58 | +0.193% | 226,202 | +11.255% |
| 2025-07-11 | 41.45 | 41.54 | 41.41 | 41.50 | -0.264% | 124,677 | +11.470% |
| 2025-07-10 | 41.54 | 41.67 | 41.47 | 41.61 | +0.096% | 154,111 | +11.175% |
| 2025-07-09 | 41.52 | 41.59 | 41.41 | 41.57 | +0.435% | 219,993 | +11.282% |
| 2025-07-08 | 41.43 | 41.50 | 41.37 | 41.39 | -0.121% | 160,845 | +11.766% |
| 2025-07-07 | 41.56 | 41.65 | 41.35 | 41.44 | -0.671% | 105,907 | +11.631% |
| 2025-07-03 | 41.53 | 41.79 | 41.53 | 41.72 | +0.676% | 136,396 | +10.882% |
| 2025-07-02 | 41.31 | 41.51 | 41.31 | 41.44 | +0.145% | 163,057 | +11.631% |
| 2025-07-01 | 41.28 | 41.46 | 41.25 | 41.38 | -0.048% | 211,344 | +11.793% |
| 2025-06-30 | 41.30 | 41.62 | 41.27 | 41.40 | +0.437% | 209,234 | +11.739% |
| 2025-06-27 | 41.07 | 41.89 | 41.06 | 41.22 | +0.243% | 173,262 | +12.227% |
| 2025-06-26 | 40.87 | 41.21 | 40.87 | 41.12 | +0.513% | 179,303 | +12.500% |
| 2025-06-25 | 40.92 | 40.98 | 40.85 | 40.91 | +0.061% | 149,778 | +13.077% |
| 2025-06-24 | 40.82 | 40.95 | 40.71 | 40.88 | +0.504% | 137,169 | +13.147% |
| 2025-06-23 | 40.46 | 40.98 | 40.31 | 40.68 | +0.743% | 155,685 | +13.717% |
| 2025-06-20 | 40.53 | 40.61 | 40.34 | 40.38 | -0.222% | 144,133 | +14.562% |
| 2025-06-18 | 40.61 | 40.70 | 40.46 | 40.47 | -0.197% | 144,522 | +14.307% |
| 2025-06-17 | 40.60 | 40.75 | 40.54 | 40.55 | -0.491% | 125,623 | +14.081% |
| 2025-06-16 | 40.68 | 40.90 | 40.68 | 40.75 | +0.394% | 125,398 | +13.521% |
| 2025-06-13 | 40.55 | 40.83 | 40.55 | 40.59 | -0.588% | 114,942 | +13.969% |
| 2025-06-12 | 40.57 | 40.95 | 40.57 | 40.83 | +0.418% | 139,546 | +13.299% |
| 2025-06-11 | 40.79 | 40.86 | 40.58 | 40.66 | -0.221% | 261,237 | +13.773% |
| 2025-06-10 | 40.52 | 40.80 | 40.52 | 40.75 | +0.468% | 98,291 | +13.521% |
| 2025-06-09 | 40.64 | 40.70 | 40.52 | 40.56 | -0.270% | 499,678 | +14.053% |
| 2025-06-06 | 40.55 | 40.76 | 40.55 | 40.67 | +0.643% | 82,453 | +13.745% |
| 2025-06-05 | 40.59 | 40.73 | 40.31 | 40.41 | -0.321% | 98,509 | +14.477% |
| 2025-06-04 | 40.51 | 40.70 | 40.51 | 40.54 | 0.000% | 108,412 | +14.110% |
| 2025-06-03 | 40.26 | 40.63 | 40.26 | 40.54 | +0.297% | 129,138 | +14.110% |
| 2025-06-02 | 40.11 | 40.42 | 40.07 | 40.42 | +0.572% | 133,559 | +14.448% |
| 2025-05-30 | 40.09 | 40.35 | 39.92 | 40.19 | -0.174% | 208,407 | +15.103% |
| 2025-05-29 | 40.46 | 40.46 | 40.06 | 40.26 | +0.399% | 61,569 | +14.903% |
| 2025-05-28 | 40.25 | 40.37 | 40.10 | 40.10 | 0.000% | 94,504 | +15.362% |