CTEF
Castellan Targeted Equity ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,453
After-hoursOct 2, 2026 4:10:30 PM EDT
87.40USD0.000%(0.00)
CTEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 87.54 | 87.64 | 87.40 | 87.40 | +1.052% | 759 | 0.000% |
| 2026-10-01 | 85.81 | 86.49 | 85.81 | 86.49 | +1.740% | 485 | +1.052% |
| 2026-09-30 | 85.14 | 85.25 | 85.01 | 85.01 | -0.265% | 506 | +2.810% |
| 2026-09-29 | 84.94 | 85.24 | 84.87 | 85.24 | +0.547% | 2,571 | +2.538% |
| 2026-09-28 | 85.01 | 85.01 | 84.33 | 84.78 | -0.714% | 12,411 | +3.098% |
| 2026-09-25 | 85.39 | 85.39 | 85.39 | 85.39 | +1.066% | 410 | +2.362% |
| 2026-09-24 | 84.15 | 84.73 | 84.15 | 84.48 | -0.254% | 13,728 | +3.453% |
| 2026-09-23 | 85.74 | 85.74 | 84.70 | 84.70 | -1.631% | 41,117 | +3.190% |
| 2026-09-22 | 86.70 | 86.70 | 85.94 | 86.10 | -0.411% | 5,220 | +1.507% |
| 2026-09-21 | 85.92 | 86.65 | 85.92 | 86.46 | +1.085% | 2,733 | +1.090% |
| 2026-09-18 | 85.30 | 85.53 | 85.12 | 85.53 | +0.095% | 3,451 | +2.187% |
| 2026-09-17 | 85.50 | 85.50 | 85.45 | 85.45 | +0.428% | 3,112 | +2.284% |
| 2026-09-16 | 85.09 | 85.09 | 85.09 | 85.09 | +0.010% | 265 | +2.722% |
| 2026-09-15 | 85.50 | 85.50 | 84.81 | 85.08 | -1.792% | 21,103 | +2.732% |
| 2026-09-14 | 86.70 | 86.73 | 86.61 | 86.63 | -0.634% | 4,894 | +0.891% |
| 2026-09-11 | 87.18 | 87.18 | 87.18 | 87.18 | +0.789% | 454 | +0.252% |
| 2026-09-10 | 86.90 | 86.99 | 86.50 | 86.50 | -1.185% | 14,601 | +1.043% |
| 2026-09-09 | 87.60 | 87.69 | 87.54 | 87.54 | -0.730% | 9,966 | -0.155% |
| 2026-09-08 | 89.42 | 89.42 | 88.18 | 88.18 | -1.348% | 335 | -0.883% |
| 2026-09-04 | 88.81 | 89.39 | 88.81 | 89.39 | +0.890% | 550 | -2.220% |
| 2026-09-03 | 88.35 | 88.60 | 88.35 | 88.60 | +1.455% | 957 | -1.349% |
| 2026-09-02 | 87.47 | 87.47 | 87.15 | 87.33 | +0.932% | 5,083 | +0.086% |
| 2026-09-01 | 87.20 | 87.50 | 86.52 | 86.52 | -1.793% | 10,974 | +1.019% |
| 2026-08-31 | 88.68 | 88.68 | 88.02 | 88.10 | -0.799% | 8,682 | -0.793% |
| 2026-08-28 | 89.52 | 89.52 | 88.81 | 88.81 | -0.731% | 12,409 | -1.586% |
| 2026-08-27 | 89.27 | 89.46 | 89.27 | 89.46 | +0.207% | 1,620 | -2.305% |
| 2026-08-26 | 89.02 | 89.28 | 89.01 | 89.28 | +0.839% | 1,156 | -2.103% |
| 2026-08-25 | 88.39 | 88.54 | 88.09 | 88.54 | +0.312% | 32,672 | -1.282% |
| 2026-08-24 | 88.50 | 88.50 | 88.26 | 88.26 | -0.885% | 433 | -0.974% |
| 2026-08-21 | 89.18 | 89.27 | 89.05 | 89.05 | +1.559% | 1,421 | -1.851% |
| 2026-08-20 | 88.25 | 88.25 | 87.54 | 87.68 | -0.922% | 18,271 | -0.320% |
| 2026-08-19 | 89.54 | 89.55 | 88.50 | 88.50 | -1.509% | 1,431 | -1.239% |
| 2026-08-18 | 90.60 | 90.60 | 89.85 | 89.85 | -1.642% | 915 | -2.729% |
| 2026-08-17 | 91.51 | 91.53 | 91.34 | 91.35 | -0.034% | 2,958 | -4.327% |
| 2026-08-14 | 91.21 | 91.39 | 91.21 | 91.39 | +0.807% | 893 | -4.359% |
| 2026-08-13 | 89.90 | 90.91 | 89.90 | 90.65 | +0.784% | 2,730 | -3.587% |
| 2026-08-12 | 90.31 | 90.31 | 89.95 | 89.95 | +0.992% | 958 | -2.831% |
| 2026-08-11 | 89.41 | 89.43 | 89.06 | 89.06 | +0.292% | 4,637 | -1.867% |
| 2026-08-10 | 89.17 | 89.17 | 88.81 | 88.81 | -0.938% | 1,718 | -1.581% |
| 2026-08-07 | 90.13 | 90.28 | 89.65 | 89.65 | -1.053% | 1,563 | -2.504% |
| 2026-08-06 | 91.10 | 91.45 | 90.58 | 90.60 | -2.681% | 5,758 | -3.530% |
| 2026-08-05 | 93.69 | 93.92 | 93.10 | 93.10 | +0.046% | 7,367 | -6.116% |
| 2026-08-04 | 92.03 | 93.33 | 92.01 | 93.05 | +2.542% | 11,980 | -6.073% |
| 2026-08-03 | 90.33 | 90.77 | 90.33 | 90.75 | +1.432% | 2,079 | -3.685% |
| 2026-07-31 | 91.12 | 91.12 | 89.45 | 89.46 | -0.194% | 2,380 | -2.305% |
| 2026-07-30 | 88.96 | 89.64 | 88.05 | 89.64 | +3.713% | 2,572 | -2.495% |
| 2026-07-29 | 87.60 | 87.86 | 86.38 | 86.43 | -2.851% | 10,813 | +1.126% |
| 2026-07-28 | 88.24 | 88.97 | 87.49 | 88.97 | -0.590% | 12,227 | -1.757% |
| 2026-07-27 | 89.34 | 89.49 | 88.70 | 89.49 | +0.260% | 1,290 | -2.337% |
| 2026-07-24 | 89.81 | 90.57 | 89.26 | 89.26 | -0.346% | 4,996 | -2.083% |
| 2026-07-23 | 89.89 | 89.99 | 89.25 | 89.57 | -0.775% | 11,996 | -2.422% |
| 2026-07-22 | 89.94 | 90.79 | 89.94 | 90.27 | -0.277% | 2,210 | -3.179% |
| 2026-07-21 | 90.23 | 91.17 | 90.23 | 90.52 | +1.773% | 2,652 | -3.446% |
| 2026-07-20 | 89.44 | 89.94 | 88.94 | 88.94 | +0.325% | 11,668 | -1.735% |
| 2026-07-17 | 87.53 | 88.90 | 86.80 | 88.66 | -0.652% | 13,029 | -1.416% |
| 2026-07-16 | 89.50 | 89.69 | 88.82 | 89.24 | -0.974% | 46,106 | -2.059% |
| 2026-07-15 | 90.21 | 90.21 | 89.43 | 90.12 | -0.256% | 17,925 | -3.013% |
| 2026-07-14 | 90.07 | 90.35 | 90.07 | 90.35 | +0.531% | 780 | -3.261% |
| 2026-07-13 | 91.35 | 91.35 | 89.87 | 89.87 | -2.304% | 1,978 | -2.747% |
| 2026-07-10 | 91.80 | 92.21 | 91.72 | 91.99 | +0.236% | 3,942 | -4.988% |
| 2026-07-09 | 92.29 | 92.32 | 91.77 | 91.77 | +1.978% | 2,226 | -4.764% |
| 2026-07-08 | 90.72 | 90.72 | 89.05 | 89.99 | -0.822% | 6,495 | -2.880% |
| 2026-07-07 | 90.86 | 90.86 | 90.41 | 90.74 | -1.598% | 4,415 | -3.679% |
| 2026-07-06 | 92.04 | 92.62 | 92.04 | 92.21 | +1.311% | 5,203 | -5.218% |
| 2026-07-02 | 93.73 | 93.73 | 90.75 | 91.02 | -1.966% | 11,924 | -3.975% |
| 2026-07-01 | 93.48 | 93.94 | 92.85 | 92.85 | -1.616% | 1,372 | -5.863% |
| 2026-06-30 | 93.26 | 94.37 | 93.26 | 94.37 | +1.241% | 9,847 | -7.384% |
| 2026-06-29 | 92.34 | 93.21 | 92.09 | 93.21 | +1.937% | 3,712 | -6.235% |
| 2026-06-26 | 91.59 | 91.88 | 91.44 | 91.44 | -1.254% | 1,638 | -4.420% |
| 2026-06-25 | 93.31 | 93.31 | 92.60 | 92.60 | +1.356% | 977 | -5.618% |
| 2026-06-24 | 91.80 | 92.75 | 91.37 | 91.37 | -0.055% | 2,263 | -4.338% |
| 2026-06-23 | 91.33 | 92.05 | 91.33 | 91.42 | -2.454% | 1,804 | -4.391% |
| 2026-06-22 | 93.76 | 93.89 | 93.08 | 93.72 | +0.965% | 1,895 | -6.737% |
| 2026-06-18 | 93.44 | 93.44 | 92.82 | 92.82 | +2.157% | 1,161 | -5.837% |
| 2026-06-17 | 92.80 | 92.99 | 90.86 | 90.86 | -0.489% | 4,267 | -3.806% |
| 2026-06-16 | 92.13 | 92.13 | 91.31 | 91.31 | -0.551% | 1,021 | -4.277% |
| 2026-06-15 | 91.99 | 92.23 | 91.71 | 91.81 | +3.506% | 3,020 | -4.805% |
| 2026-06-12 | 88.12 | 89.11 | 88.12 | 88.70 | +1.341% | 1,536 | -1.467% |
| 2026-06-11 | 84.68 | 87.53 | 84.68 | 87.53 | +4.239% | 292 | -0.146% |
| 2026-06-10 | 84.85 | 84.94 | 83.97 | 83.97 | -2.072% | 1,879 | +4.087% |
| 2026-06-09 | 85.78 | 85.78 | 83.06 | 85.75 | +0.739% | 998 | +1.930% |
| 2026-06-08 | 85.12 | 85.12 | 85.12 | 85.12 | +1.499% | 100 | +2.684% |
| 2026-06-05 | 85.68 | 85.78 | 83.86 | 83.86 | -3.235% | 1,965 | +4.224% |
| 2026-06-04 | 85.23 | 86.66 | 85.23 | 86.66 | +0.348% | 7,597 | +0.852% |
| 2026-06-03 | 86.09 | 86.36 | 86.09 | 86.36 | -0.410% | 1,455 | +1.203% |
| 2026-06-02 | 86.72 | 86.72 | 86.72 | 86.72 | +1.301% | 65 | +0.788% |
| 2026-06-01 | 85.50 | 85.82 | 85.10 | 85.61 | +0.683% | 6,926 | +2.099% |
| 2026-05-29 | 85.02 | 85.02 | 85.02 | 85.02 | +0.710% | 201 | +2.796% |
| 2026-05-28 | 84.42 | 84.42 | 84.42 | 84.42 | -0.069% | 97 | +3.526% |
| 2026-05-27 | 85.00 | 85.00 | 84.48 | 84.48 | -0.033% | 434 | +3.454% |
| 2026-05-26 | 84.38 | 84.51 | 84.21 | 84.51 | +4.953% | 510 | +3.420% |
| 2026-05-22 | 80.52 | 80.52 | 80.52 | 80.52 | -0.092% | 77 | +8.542% |
| 2026-05-21 | 79.63 | 80.60 | 79.63 | 80.60 | +0.520% | 146 | +8.442% |
| 2026-05-20 | 79.65 | 80.24 | 79.62 | 80.18 | +2.187% | 2,919 | +9.007% |
| 2026-05-19 | 79.32 | 79.32 | 78.46 | 78.46 | -1.544% | 5,074 | +11.390% |
| 2026-05-18 | 80.00 | 80.00 | 79.69 | 79.69 | -1.233% | 401 | +9.671% |
| 2026-05-15 | 81.13 | 81.20 | 80.69 | 80.69 | -2.278% | 1,404 | +8.318% |
| 2026-05-14 | 82.59 | 82.71 | 82.53 | 82.57 | +0.869% | 542 | +5.851% |
| 2026-05-13 | 81.48 | 81.86 | 81.48 | 81.86 | +0.669% | 170 | +6.771% |
| 2026-05-12 | 80.76 | 81.32 | 80.69 | 81.32 | -1.295% | 650 | +7.485% |
| 2026-05-11 | 82.23 | 82.38 | 82.23 | 82.38 | +0.911% | 543 | +6.093% |
| 2026-05-08 | 81.64 | 81.64 | 81.64 | 81.64 | +0.920% | 123 | +7.060% |
| 2026-05-07 | 80.89 | 80.89 | 80.89 | 80.89 | -1.343% | 245 | +8.044% |
| 2026-05-06 | 82.00 | 82.00 | 82.00 | 82.00 | +2.635% | 4 | +6.594% |
| 2026-05-05 | 79.61 | 80.22 | 79.61 | 79.89 | +2.360% | 674 | +9.403% |
| 2026-05-04 | 78.05 | 78.05 | 78.05 | 78.05 | -0.189% | 252 | +11.984% |
| 2026-05-01 | 78.45 | 78.72 | 78.09 | 78.20 | +0.610% | 605 | +11.772% |
| 2026-04-30 | 77.00 | 77.72 | 76.91 | 77.72 | +1.818% | 314 | +12.454% |
| 2026-04-29 | 77.06 | 77.06 | 76.33 | 76.33 | -0.035% | 13,199 | +14.498% |
| 2026-04-28 | 77.05 | 77.05 | 76.36 | 76.36 | -1.822% | 358 | +14.458% |
| 2026-04-27 | 77.44 | 77.78 | 77.44 | 77.78 | +0.246% | 132 | +12.372% |
| 2026-04-24 | 77.60 | 77.77 | 77.59 | 77.59 | +0.294% | 556 | +12.648% |
| 2026-04-23 | 77.47 | 77.47 | 76.49 | 77.36 | -0.668% | 1,164 | +12.979% |
| 2026-04-22 | 77.46 | 77.88 | 77.46 | 77.88 | +0.605% | 414 | +12.224% |
| 2026-04-21 | 78.30 | 78.33 | 77.41 | 77.41 | -0.847% | 3,758 | +12.902% |
| 2026-04-20 | 78.03 | 78.08 | 77.01 | 78.08 | +0.296% | 2,457 | +11.946% |
| 2026-04-17 | 77.18 | 77.84 | 77.18 | 77.84 | +2.280% | 2,227 | +12.278% |
| 2026-04-16 | 76.49 | 76.55 | 76.11 | 76.11 | -0.773% | 15,365 | +14.838% |
| 2026-04-15 | 76.50 | 76.70 | 76.50 | 76.70 | -0.328% | 273 | +13.950% |
| 2026-04-14 | 76.00 | 76.99 | 76.00 | 76.95 | +1.911% | 1,376 | +13.576% |
| 2026-04-13 | 74.43 | 75.51 | 74.43 | 75.51 | +1.881% | 1,249 | +15.747% |
| 2026-04-10 | 74.23 | 74.23 | 74.04 | 74.12 | -0.427% | 441 | +17.924% |
| 2026-04-09 | 73.13 | 74.44 | 73.13 | 74.44 | +1.742% | 348 | +17.420% |
| 2026-04-08 | 73.70 | 73.70 | 73.16 | 73.16 | +5.239% | 203 | +19.465% |
| 2026-04-07 | 69.15 | 69.52 | 68.90 | 69.52 | +0.221% | 8,731 | +25.725% |
| 2026-04-06 | 68.99 | 69.37 | 68.99 | 69.37 | +0.905% | 617 | +26.002% |
| 2026-04-02 | 67.00 | 69.63 | 67.00 | 68.74 | -0.807% | 8,045 | +27.142% |
| 2026-04-01 | 69.71 | 69.71 | 69.30 | 69.30 | +2.055% | 3,578 | +26.116% |
| 2026-03-31 | 67.38 | 67.93 | 67.38 | 67.91 | +4.025% | 1,220 | +28.708% |
| 2026-03-30 | 66.10 | 66.15 | 65.02 | 65.28 | -2.700% | 22,047 | +33.888% |
| 2026-03-27 | 67.60 | 67.73 | 66.87 | 67.09 | -1.300% | 6,298 | +30.273% |
| 2026-03-26 | 69.88 | 69.88 | 67.97 | 67.97 | -4.214% | 11,020 | +28.580% |
| 2026-03-25 | 71.33 | 71.65 | 70.86 | 70.97 | -0.017% | 713 | +23.161% |
| 2026-03-24 | 70.98 | 70.98 | 70.98 | 70.98 | +0.717% | 368 | +23.140% |
| 2026-03-23 | 70.31 | 71.31 | 70.31 | 70.47 | +2.024% | 1,440 | +24.023% |
| 2026-03-20 | 69.90 | 69.90 | 69.07 | 69.07 | -2.579% | 16,899 | +26.534% |
| 2026-03-19 | 69.74 | 70.90 | 69.74 | 70.90 | +0.049% | 2,268 | +23.271% |
| 2026-03-18 | 71.67 | 71.67 | 70.87 | 70.87 | -1.479% | 1,187 | +23.331% |
| 2026-03-17 | 71.85 | 71.93 | 71.85 | 71.93 | +1.495% | 115 | +21.508% |
| 2026-03-16 | 71.40 | 71.40 | 70.87 | 70.87 | +1.544% | 446 | +23.324% |
| 2026-03-13 | 69.96 | 70.57 | 69.79 | 69.79 | +0.532% | 502 | +25.229% |
| 2026-03-12 | 69.83 | 70.19 | 69.42 | 69.42 | -2.031% | 12,064 | +25.894% |
| 2026-03-11 | 71.34 | 71.34 | 70.86 | 70.86 | -0.047% | 2,487 | +23.338% |
| 2026-03-10 | 71.10 | 71.88 | 70.90 | 70.90 | -0.213% | 1,738 | +23.280% |
| 2026-03-09 | 68.77 | 71.05 | 68.44 | 71.05 | +1.440% | 25,924 | +23.017% |
| 2026-03-06 | 70.95 | 70.95 | 70.01 | 70.04 | -3.309% | 50,017 | +24.788% |
| 2026-03-05 | 72.54 | 72.54 | 72.03 | 72.44 | -1.632% | 2,217 | +20.659% |
| 2026-03-04 | 73.32 | 73.90 | 73.32 | 73.64 | +1.130% | 3,411 | +18.689% |
| 2026-03-03 | 72.19 | 73.14 | 72.03 | 72.82 | -2.672% | 75,348 | +20.030% |
| 2026-03-02 | 74.09 | 74.82 | 74.09 | 74.82 | -0.395% | 465 | +16.823% |
| 2026-02-27 | 75.11 | 75.11 | 75.11 | 75.11 | -1.173% | 67 | +16.362% |
| 2026-02-26 | 75.39 | 76.00 | 75.39 | 76.00 | -1.035% | 748 | +14.996% |
| 2026-02-25 | 76.74 | 76.80 | 76.58 | 76.80 | +1.236% | 1,054 | +13.806% |
| 2026-02-24 | 75.69 | 75.86 | 75.65 | 75.86 | +1.463% | 1,478 | +15.213% |
| 2026-02-23 | 75.64 | 75.68 | 74.69 | 74.77 | -1.575% | 1,621 | +16.898% |
| 2026-02-20 | 75.18 | 75.98 | 75.18 | 75.96 | +0.993% | 834 | +15.057% |
| 2026-02-19 | 75.27 | 75.42 | 74.90 | 75.22 | -1.204% | 1,291 | +16.200% |
| 2026-02-18 | 76.60 | 76.72 | 76.13 | 76.13 | +0.689% | 3,852 | +14.801% |
| 2026-02-17 | 75.00 | 76.20 | 75.00 | 75.61 | +0.676% | 2,999 | +15.592% |
| 2026-02-13 | 74.30 | 75.10 | 74.30 | 75.10 | +0.669% | 377 | +16.374% |
| 2026-02-12 | 76.19 | 77.11 | 74.61 | 74.61 | -1.611% | 4,625 | +17.153% |
| 2026-02-11 | 75.30 | 75.83 | 74.23 | 75.83 | +2.598% | 1,162 | +15.265% |
| 2026-02-10 | 73.90 | 73.91 | 73.90 | 73.91 | -1.130% | 479 | +18.260% |
| 2026-02-09 | 74.74 | 75.42 | 74.69 | 74.75 | +0.121% | 3,108 | +16.923% |
| 2026-02-06 | 74.66 | 74.66 | 74.66 | 74.66 | +4.543% | 68 | +17.064% |
| 2026-02-05 | 69.87 | 71.42 | 69.87 | 71.42 | +2.148% | 999 | +22.383% |
| 2026-02-04 | 70.65 | 70.66 | 69.02 | 69.92 | -2.958% | 2,473 | +25.011% |
| 2026-02-03 | 72.77 | 72.77 | 71.90 | 72.05 | -0.323% | 5,769 | +21.313% |
| 2026-02-02 | 72.10 | 72.45 | 72.10 | 72.28 | +2.327% | 2,043 | +20.922% |
| 2026-01-30 | 71.49 | 71.49 | 70.64 | 70.64 | -2.393% | 443 | +23.736% |
| 2026-01-29 | 72.10 | 72.37 | 72.07 | 72.37 | +1.316% | 1,296 | +20.775% |
| 2026-01-28 | 71.43 | 71.43 | 71.43 | 71.43 | +1.095% | 86 | +22.364% |
| 2026-01-27 | 70.65 | 70.65 | 70.65 | 70.65 | +1.217% | 71 | +23.703% |
| 2026-01-26 | 69.96 | 69.96 | 69.80 | 69.80 | +0.315% | 375 | +25.209% |
| 2026-01-23 | 69.53 | 69.59 | 69.53 | 69.59 | -0.269% | 371 | +25.604% |
| 2026-01-22 | 69.69 | 69.83 | 69.65 | 69.77 | -0.183% | 13,508 | +25.266% |
| 2026-01-21 | 69.53 | 70.12 | 69.53 | 69.90 | +1.843% | 572 | +25.037% |
| 2026-01-20 | 68.91 | 69.13 | 68.64 | 68.64 | -1.011% | 3,910 | +27.342% |
| 2026-01-16 | 69.78 | 69.78 | 69.32 | 69.34 | +0.183% | 3,791 | +26.055% |
| 2026-01-15 | 69.50 | 69.65 | 69.21 | 69.21 | +1.147% | 1,521 | +26.285% |
| 2026-01-14 | 68.63 | 68.63 | 67.93 | 68.43 | -1.170% | 27,259 | +27.733% |
| 2026-01-13 | 69.36 | 69.36 | 69.24 | 69.24 | -0.503% | 428 | +26.239% |
| 2026-01-12 | 69.20 | 69.59 | 69.20 | 69.59 | -0.061% | 1,577 | +25.604% |
| 2026-01-09 | 68.89 | 69.63 | 68.89 | 69.63 | +1.809% | 414 | +25.527% |
| 2026-01-08 | 68.52 | 68.52 | 68.39 | 68.39 | -1.044% | 160 | +27.798% |
| 2026-01-07 | 69.54 | 69.54 | 68.95 | 69.11 | -1.011% | 726 | +26.464% |
| 2026-01-06 | 68.77 | 69.82 | 68.77 | 69.82 | +1.512% | 598 | +25.185% |
| 2026-01-05 | 68.91 | 69.06 | 68.78 | 68.78 | +0.909% | 1,521 | +27.078% |
| 2026-01-02 | 67.66 | 68.16 | 67.66 | 68.16 | +2.082% | 792 | +28.232% |
| 2025-12-31 | 67.22 | 67.22 | 66.77 | 66.77 | -1.204% | 138,653 | +30.903% |
| 2025-12-30 | 67.79 | 67.79 | 67.58 | 67.58 | -0.755% | 5,968 | +29.327% |
| 2025-12-29 | 68.02 | 68.10 | 68.02 | 68.10 | -0.458% | 1,893 | +28.351% |
| 2025-12-26 | 68.36 | 68.41 | 68.36 | 68.41 | -0.096% | 352 | +27.763% |
| 2025-12-24 | 68.49 | 68.49 | 68.47 | 68.47 | +0.260% | 126 | +27.640% |
| 2025-12-23 | 67.97 | 68.32 | 67.97 | 68.30 | +0.003% | 346 | +27.973% |
| 2025-12-22 | 68.17 | 68.30 | 68.17 | 68.30 | +0.938% | 1,085 | +27.977% |
| 2025-12-19 | 67.23 | 67.66 | 67.18 | 67.66 | +2.262% | 358 | +29.177% |
| 2025-12-18 | 66.69 | 66.69 | 66.16 | 66.16 | +1.565% | 2,095 | +32.100% |
| 2025-12-17 | 65.66 | 65.66 | 65.14 | 65.14 | -2.179% | 12,136 | +34.167% |
| 2025-12-16 | 66.71 | 66.71 | 66.59 | 66.59 | -0.111% | 9,047 | +31.244% |
| 2025-12-15 | 66.67 | 66.67 | 66.67 | 66.67 | +0.791% | 600 | +31.099% |
| 2025-12-12 | 66.93 | 66.93 | 66.10 | 66.15 | -2.539% | 293 | +32.136% |
| 2025-12-11 | 67.37 | 67.87 | 67.37 | 67.87 | +1.078% | 650 | +28.781% |
| 2025-12-10 | 66.72 | 67.14 | 66.72 | 67.14 | +1.068% | 344 | +30.170% |
| 2025-12-09 | 66.43 | 66.43 | 66.43 | 66.43 | +0.189% | 64 | +31.560% |
| 2025-12-08 | 66.31 | 66.31 | 66.31 | 66.31 | -0.376% | 58 | +31.809% |
| 2025-12-05 | 66.47 | 66.56 | 66.47 | 66.56 | +0.508% | 10,017 | +31.313% |
| 2025-12-04 | 65.36 | 66.45 | 65.36 | 66.22 | +0.977% | 2,440 | +31.979% |
| 2025-12-03 | 65.45 | 65.58 | 65.45 | 65.58 | -0.448% | 508 | +33.269% |
| 2025-12-02 | 65.92 | 66.19 | 65.86 | 65.88 | -0.219% | 6,092 | +32.672% |
| 2025-12-01 | 65.86 | 66.35 | 65.86 | 66.02 | -0.525% | 4,470 | +32.381% |
| 2025-11-28 | 66.39 | 66.39 | 66.37 | 66.37 | +0.160% | 159 | +31.687% |
| 2025-11-26 | 66.08 | 66.50 | 66.08 | 66.26 | +0.999% | 4,093 | +31.898% |
| 2025-11-25 | 65.61 | 65.61 | 65.61 | 65.61 | +1.063% | 41 | +33.215% |
| 2025-11-24 | 64.56 | 65.08 | 64.56 | 64.92 | +2.913% | 954 | +34.631% |
| 2025-11-21 | 63.32 | 63.32 | 63.08 | 63.08 | +1.692% | 493 | +38.554% |
| 2025-11-20 | 62.03 | 62.03 | 62.03 | 62.03 | -2.552% | 83 | +40.898% |
| 2025-11-19 | 63.74 | 63.74 | 63.66 | 63.66 | +0.755% | 704 | +37.303% |
| 2025-11-18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.507% | 201 | +38.339% |
| 2025-11-17 | 64.12 | 64.12 | 63.50 | 63.50 | -1.007% | 424 | +37.637% |
| 2025-11-14 | 64.14 | 64.82 | 64.04 | 64.15 | -0.191% | 10,545 | +36.252% |
| 2025-11-13 | 65.40 | 65.40 | 64.27 | 64.27 | -2.749% | 265 | +35.991% |
| 2025-11-12 | 66.09 | 66.09 | 66.09 | 66.09 | +0.124% | 318 | +32.253% |
| 2025-11-11 | 66.03 | 66.36 | 66.01 | 66.01 | -1.037% | 2,493 | +32.416% |
| 2025-11-10 | 66.50 | 66.70 | 66.50 | 66.70 | +1.556% | 180 | +31.043% |
| 2025-11-07 | 65.68 | 65.68 | 65.68 | 65.68 | +0.407% | 182 | +33.082% |
| 2025-11-06 | 66.05 | 66.05 | 65.10 | 65.41 | -1.223% | 931 | +33.624% |
| 2025-11-05 | 66.34 | 66.38 | 66.22 | 66.22 | +1.578% | 1,021 | +31.989% |
| 2025-11-04 | 65.53 | 65.65 | 65.13 | 65.19 | -2.007% | 39,033 | +34.072% |
| 2025-11-03 | 66.53 | 66.53 | 66.53 | 66.53 | +0.907% | 70 | +31.381% |
| 2025-10-31 | 66.44 | 66.44 | 65.90 | 65.93 | -0.079% | 1,364 | +32.572% |
| 2025-10-30 | 66.79 | 66.79 | 65.98 | 65.98 | -0.499% | 3,030 | +32.467% |
| 2025-10-29 | 66.22 | 66.31 | 66.22 | 66.31 | +0.833% | 655 | +31.806% |
| 2025-10-28 | 65.72 | 65.78 | 65.72 | 65.76 | -1.190% | 1,295 | +32.903% |
| 2025-10-27 | 66.24 | 66.56 | 66.24 | 66.56 | +0.728% | 204 | +31.322% |
| 2025-10-24 | 66.07 | 66.07 | 66.07 | 66.07 | +2.099% | 241 | +32.278% |
| 2025-10-23 | 64.78 | 64.98 | 64.72 | 64.72 | +1.279% | 2,639 | +35.055% |
| 2025-10-22 | 63.59 | 63.90 | 63.56 | 63.90 | -0.851% | 4,277 | +36.782% |
| 2025-10-21 | 64.37 | 64.45 | 64.37 | 64.45 | +0.448% | 1,229 | +35.618% |
| 2025-10-20 | 64.46 | 64.46 | 64.16 | 64.16 | +0.256% | 639 | +36.226% |
| 2025-10-17 | 63.99 | 64.11 | 63.99 | 64.00 | +0.007% | 529 | +36.574% |
| 2025-10-16 | 64.65 | 64.70 | 63.99 | 63.99 | -0.697% | 493 | +36.583% |
| 2025-10-15 | 64.68 | 64.68 | 64.44 | 64.44 | +0.924% | 216 | +35.631% |
| 2025-10-14 | 63.44 | 64.12 | 63.44 | 63.85 | +0.640% | 1,093 | +36.884% |
| 2025-10-13 | 63.21 | 63.45 | 63.21 | 63.45 | +2.351% | 2,584 | +37.759% |
| 2025-10-10 | 63.20 | 63.20 | 61.99 | 61.99 | -2.782% | 512 | +40.997% |
| 2025-10-09 | 63.76 | 63.76 | 63.76 | 63.76 | -0.925% | 44 | +37.075% |
| 2025-10-08 | 64.36 | 64.36 | 64.36 | 64.36 | +0.798% | 103 | +35.807% |
| 2025-10-07 | 63.94 | 63.94 | 63.85 | 63.85 | -0.572% | 1,255 | +36.890% |
| 2025-10-06 | 64.92 | 64.95 | 64.12 | 64.22 | -1.146% | 1,360 | +36.107% |
| 2025-10-03 | 65.72 | 65.72 | 64.96 | 64.96 | -0.786% | 362 | +34.547% |
| 2025-10-02 | 64.98 | 65.47 | 64.98 | 65.47 | -0.009% | 576 | +33.489% |
| 2025-10-01 | 65.07 | 65.48 | 65.07 | 65.48 | +0.545% | 846 | +33.477% |
| 2025-09-30 | 65.14 | 65.14 | 65.13 | 65.13 | +0.316% | 266 | +34.205% |
| 2025-09-29 | 65.18 | 65.18 | 64.81 | 64.92 | +1.111% | 1,975 | +34.628% |
| 2025-09-26 | 64.21 | 64.21 | 64.21 | 64.21 | +1.121% | 101 | +36.124% |
| 2025-09-25 | 63.50 | 63.50 | 63.50 | 63.50 | -1.139% | 181 | +37.650% |
| 2025-09-24 | 64.23 | 64.23 | 64.23 | 64.23 | -0.840% | 360 | +36.082% |
| 2025-09-23 | 65.35 | 65.35 | 64.77 | 64.77 | -0.305% | 188 | +34.938% |
| 2025-09-22 | 64.45 | 64.97 | 64.45 | 64.97 | +1.076% | 960 | +34.527% |
| 2025-09-19 | 64.28 | 64.28 | 64.28 | 64.28 | +0.513% | 123 | +35.975% |
| 2025-09-18 | 63.93 | 63.95 | 63.93 | 63.95 | +2.262% | 559 | +36.672% |
| 2025-09-17 | 62.82 | 62.82 | 62.54 | 62.54 | -0.200% | 270 | +39.763% |
| 2025-09-16 | 62.88 | 62.88 | 62.46 | 62.66 | -0.367% | 91,816 | +39.484% |
| 2025-09-15 | 62.94 | 62.99 | 62.89 | 62.89 | +0.607% | 1,919 | +38.973% |
| 2025-09-12 | 62.51 | 62.51 | 62.51 | 62.51 | +0.011% | 111 | +39.816% |
| 2025-09-11 | 62.41 | 62.51 | 62.41 | 62.51 | +1.982% | 1,264 | +39.831% |
| 2025-09-10 | 61.51 | 61.51 | 61.29 | 61.29 | +0.530% | 3,155 | +42.603% |
| 2025-09-09 | 60.44 | 60.97 | 60.41 | 60.97 | +0.873% | 8,562 | +43.359% |
| 2025-09-08 | 60.34 | 60.44 | 60.18 | 60.44 | +1.128% | 468 | +44.611% |
| 2025-09-05 | 60.00 | 60.00 | 59.50 | 59.77 | -0.350% | 501 | +46.242% |
| 2025-09-04 | 59.97 | 59.97 | 59.97 | 59.97 | +1.216% | 31 | +45.731% |
| 2025-09-03 | 59.17 | 59.25 | 59.17 | 59.25 | +0.839% | 251 | +47.502% |
| 2025-09-02 | 58.61 | 58.76 | 58.57 | 58.76 | -0.429% | 1,680 | +48.740% |
| 2025-08-29 | 59.01 | 59.01 | 59.01 | 59.01 | -1.427% | 380 | +48.103% |
| 2025-08-28 | 59.49 | 59.87 | 59.49 | 59.87 | +1.074% | 364 | +45.990% |
| 2025-08-27 | 59.11 | 59.23 | 59.06 | 59.23 | +0.394% | 1,327 | +47.558% |
| 2025-08-26 | 58.69 | 59.00 | 58.69 | 59.00 | +0.958% | 133 | +48.140% |
| 2025-08-25 | 58.45 | 58.45 | 58.44 | 58.44 | +0.158% | 266 | +49.558% |
| 2025-08-22 | 57.85 | 58.38 | 57.85 | 58.35 | +1.785% | 1,362 | +49.795% |
| 2025-08-21 | 57.46 | 57.46 | 57.32 | 57.32 | -0.179% | 350 | +52.468% |
| 2025-08-20 | 56.79 | 57.43 | 56.79 | 57.43 | +0.149% | 99,690 | +52.195% |
| 2025-08-19 | 57.88 | 57.88 | 57.33 | 57.34 | -0.684% | 393 | +52.422% |
| 2025-08-18 | 57.46 | 57.74 | 57.46 | 57.74 | +0.644% | 379 | +51.379% |
| 2025-08-15 | 57.29 | 57.37 | 57.29 | 57.37 | -0.386% | 351 | +52.354% |
| 2025-08-14 | 57.72 | 57.72 | 57.59 | 57.59 | -1.152% | 205 | +51.766% |
| 2025-08-13 | 58.27 | 58.27 | 58.13 | 58.26 | +0.213% | 354 | +50.017% |
| 2025-08-12 | 58.13 | 58.14 | 58.13 | 58.14 | +2.152% | 8,720 | +50.337% |
| 2025-08-11 | 57.22 | 57.26 | 56.90 | 56.91 | +0.201% | 4,901 | +53.573% |
| 2025-08-08 | 57.24 | 57.24 | 56.80 | 56.80 | +0.842% | 9,424 | +53.882% |
| 2025-08-07 | 56.23 | 56.32 | 56.05 | 56.32 | -0.633% | 1,323 | +55.178% |
| 2025-08-06 | 56.56 | 56.68 | 56.56 | 56.68 | +0.335% | 36,166 | +54.195% |
| 2025-08-05 | 57.16 | 57.16 | 56.48 | 56.49 | -0.470% | 13,374 | +54.711% |
| 2025-08-04 | 56.76 | 56.76 | 56.76 | 56.76 | +2.396% | 105 | +53.985% |
| 2025-08-01 | 55.52 | 55.67 | 55.20 | 55.43 | -1.503% | 518 | +57.675% |
| 2025-07-31 | 56.97 | 56.97 | 56.21 | 56.28 | +1.280% | 1,519 | +55.304% |
| 2025-07-30 | 55.50 | 55.57 | 55.50 | 55.57 | +0.841% | 255 | +57.291% |
| 2025-07-29 | 55.21 | 55.21 | 55.10 | 55.10 | -0.311% | 11,035 | +58.614% |
| 2025-07-28 | 55.32 | 55.32 | 55.18 | 55.28 | +0.499% | 583 | +58.120% |
| 2025-07-25 | 54.93 | 55.00 | 54.93 | 55.00 | +1.640% | 3,742 | +58.909% |
| 2025-07-24 | 54.03 | 54.11 | 54.03 | 54.11 | -0.536% | 580 | +61.515% |
| 2025-07-23 | 54.06 | 54.41 | 54.06 | 54.41 | +1.525% | 203 | +60.649% |
| 2025-07-22 | 53.81 | 53.81 | 53.59 | 53.59 | -0.528% | 46,548 | +63.099% |
| 2025-07-21 | 54.26 | 54.27 | 53.87 | 53.87 | -0.550% | 203 | +62.237% |
| 2025-07-18 | 54.17 | 54.17 | 54.17 | 54.17 | -0.134% | 60 | +61.345% |
| 2025-07-17 | 54.24 | 54.24 | 54.24 | 54.24 | +1.238% | 2 | +61.130% |
| 2025-07-16 | 53.63 | 53.63 | 53.53 | 53.58 | +0.360% | 270 | +63.124% |
| 2025-07-15 | 53.62 | 53.62 | 53.39 | 53.39 | -0.722% | 106,670 | +63.711% |
| 2025-07-14 | 53.78 | 53.78 | 53.78 | 53.78 | +1.159% | 35 | +62.529% |
| 2025-07-11 | 53.27 | 53.27 | 53.16 | 53.16 | -0.687% | 355 | +64.412% |
| 2025-07-10 | 53.34 | 53.53 | 53.34 | 53.53 | +0.052% | 980 | +63.282% |
| 2025-07-09 | 53.46 | 53.50 | 53.46 | 53.50 | +0.689% | 448 | +63.367% |
| 2025-07-08 | 53.06 | 53.13 | 53.06 | 53.13 | -0.061% | 361 | +64.492% |
| 2025-07-07 | 53.03 | 53.17 | 53.03 | 53.17 | +0.207% | 355 | +64.392% |
| 2025-07-03 | 53.09 | 53.11 | 53.06 | 53.06 | +1.094% | 1,008 | +64.732% |
| 2025-07-02 | 52.31 | 52.48 | 52.31 | 52.48 | +0.710% | 69,858 | +66.534% |
| 2025-07-01 | 52.28 | 52.28 | 51.86 | 52.11 | -0.471% | 327 | +67.716% |
| 2025-06-30 | 52.17 | 52.36 | 52.17 | 52.36 | +0.653% | 235 | +66.926% |
| 2025-06-27 | 52.24 | 52.24 | 52.02 | 52.02 | +0.463% | 738 | +68.015% |
| 2025-06-26 | 51.71 | 51.78 | 51.71 | 51.78 | +0.804% | 126,456 | +68.794% |
| 2025-06-25 | 51.45 | 51.45 | 51.37 | 51.37 | -0.132% | 127,514 | +70.150% |
| 2025-06-24 | 51.25 | 51.44 | 51.25 | 51.44 | +1.785% | 1,450 | +69.925% |
| 2025-06-23 | 50.15 | 50.53 | 50.15 | 50.53 | +0.961% | 113,253 | +72.959% |
| 2025-06-20 | 49.95 | 50.05 | 49.95 | 50.05 | -0.205% | 960 | +74.620% |
| 2025-06-18 | 50.20 | 50.36 | 50.02 | 50.16 | 0.000% | 22,308 | +74.262% |