CVAR
Cultivar ETF
stockBATSETF
At CloseOct 2, 2026
30.02USD+0.296%(+0.09)63
CVAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.02 | 30.02 | 30.02 | 30.02 | +0.296% | 63 | 0.000% |
| 2026-10-01 | 30.04 | 30.04 | 29.93 | 29.93 | -0.183% | 430 | +0.296% |
| 2026-09-30 | 29.98 | 29.98 | 29.98 | 29.98 | -0.336% | 12 | +0.112% |
| 2026-09-29 | 30.09 | 30.09 | 30.09 | 30.09 | -0.560% | 12 | -0.225% |
| 2026-09-28 | 30.26 | 30.26 | 30.26 | 30.26 | -0.835% | 86 | -0.784% |
| 2026-09-25 | 30.54 | 30.54 | 30.50 | 30.51 | +0.100% | 865 | -1.612% |
| 2026-09-24 | 30.47 | 30.52 | 30.46 | 30.48 | -0.294% | 984 | -1.514% |
| 2026-09-23 | 30.57 | 30.57 | 30.57 | 30.57 | -0.625% | 5 | -1.804% |
| 2026-09-22 | 30.81 | 30.81 | 30.76 | 30.76 | +0.240% | 855 | -2.418% |
| 2026-09-21 | 30.69 | 30.69 | 30.69 | 30.69 | -0.075% | 11 | -2.184% |
| 2026-09-18 | 30.80 | 30.81 | 30.71 | 30.71 | -0.893% | 1,261 | -2.257% |
| 2026-09-17 | 31.01 | 31.01 | 30.99 | 30.99 | +0.580% | 312 | -3.131% |
| 2026-09-16 | 30.73 | 30.81 | 30.73 | 30.81 | -0.862% | 550 | -2.569% |
| 2026-09-15 | 31.08 | 31.08 | 31.08 | 31.08 | -0.132% | 11 | -3.409% |
| 2026-09-14 | 31.12 | 31.12 | 31.12 | 31.12 | +0.871% | 13 | -3.536% |
| 2026-09-11 | 30.86 | 30.86 | 30.85 | 30.85 | +0.250% | 1,651 | -2.695% |
| 2026-09-10 | 30.84 | 30.85 | 30.77 | 30.77 | -0.455% | 1,305 | -2.452% |
| 2026-09-09 | 31.02 | 31.02 | 30.91 | 30.91 | -0.890% | 112 | -2.896% |
| 2026-09-08 | 31.21 | 31.21 | 31.19 | 31.19 | -1.280% | 1,448 | -3.760% |
| 2026-09-04 | 31.64 | 31.64 | 31.60 | 31.60 | -0.992% | 1,220 | -4.992% |
| 2026-09-03 | 31.91 | 31.91 | 31.91 | 31.91 | +0.351% | 10 | -5.935% |
| 2026-09-02 | 31.88 | 31.89 | 31.80 | 31.80 | +0.570% | 3,487 | -5.605% |
| 2026-09-01 | 31.65 | 31.65 | 31.62 | 31.62 | -0.313% | 5,104 | -5.067% |
| 2026-08-31 | 31.77 | 31.77 | 31.72 | 31.72 | -0.314% | 413 | -5.364% |
| 2026-08-28 | 31.89 | 31.89 | 31.82 | 31.82 | -0.457% | 1,013 | -5.662% |
| 2026-08-27 | 31.99 | 31.99 | 31.95 | 31.97 | +0.692% | 7,995 | -6.093% |
| 2026-08-26 | 31.76 | 31.76 | 31.75 | 31.75 | -0.104% | 416 | -5.443% |
| 2026-08-25 | 31.78 | 31.78 | 31.78 | 31.78 | -0.254% | 76 | -5.540% |
| 2026-08-24 | 31.84 | 31.86 | 31.84 | 31.86 | +0.287% | 1,075 | -5.780% |
| 2026-08-21 | 31.75 | 31.79 | 31.75 | 31.77 | +0.555% | 6,370 | -5.509% |
| 2026-08-20 | 31.64 | 31.64 | 31.59 | 31.59 | -0.092% | 911 | -4.985% |
| 2026-08-19 | 31.63 | 31.65 | 31.61 | 31.62 | +1.991% | 874 | -5.072% |
| 2026-08-18 | 31.15 | 31.15 | 31.01 | 31.01 | +0.332% | 5,823 | -3.182% |
| 2026-08-17 | 30.90 | 30.90 | 30.90 | 30.90 | -0.996% | 3,523 | -2.861% |
| 2026-08-14 | 31.28 | 31.28 | 31.21 | 31.21 | -0.064% | 10,806 | -3.828% |
| 2026-08-13 | 31.23 | 31.23 | 31.23 | 31.23 | +1.251% | 13 | -3.889% |
| 2026-08-12 | 30.85 | 30.85 | 30.85 | 30.85 | +0.008% | 14 | -2.687% |
| 2026-08-11 | 30.89 | 30.89 | 30.84 | 30.84 | -0.305% | 13,155 | -2.679% |
| 2026-08-10 | 30.91 | 30.94 | 30.91 | 30.94 | +0.074% | 338 | -2.976% |
| 2026-08-07 | 30.91 | 30.92 | 30.91 | 30.92 | +0.747% | 185 | -2.904% |
| 2026-08-06 | 30.66 | 30.69 | 30.60 | 30.69 | +0.116% | 409 | -2.179% |
| 2026-08-05 | 30.65 | 30.65 | 30.65 | 30.65 | +0.091% | 15 | -2.065% |
| 2026-08-04 | 30.62 | 30.62 | 30.62 | 30.62 | +0.900% | 29 | -1.976% |
| 2026-08-03 | 30.37 | 30.38 | 30.33 | 30.35 | +0.618% | 3,117 | -1.094% |
| 2026-07-31 | 30.20 | 30.24 | 30.16 | 30.16 | -0.386% | 2,032 | -0.483% |
| 2026-07-30 | 30.26 | 30.28 | 30.26 | 30.28 | -0.039% | 297 | -0.867% |
| 2026-07-29 | 30.32 | 30.43 | 30.29 | 30.29 | +0.236% | 3,272 | -0.905% |
| 2026-07-28 | 30.22 | 30.22 | 30.22 | 30.22 | +1.799% | 6 | -0.672% |
| 2026-07-27 | 29.72 | 29.72 | 29.69 | 29.69 | +1.100% | 794 | +1.115% |
| 2026-07-24 | 29.39 | 29.39 | 29.36 | 29.36 | +1.257% | 8,583 | +2.227% |
| 2026-07-23 | 28.97 | 29.00 | 28.97 | 29.00 | -0.658% | 1,112 | +3.512% |
| 2026-07-22 | 29.26 | 29.26 | 29.19 | 29.19 | -0.517% | 1,227 | +2.831% |
| 2026-07-21 | 29.33 | 29.34 | 29.33 | 29.34 | -0.190% | 733 | +2.299% |
| 2026-07-20 | 29.40 | 29.40 | 29.40 | 29.40 | -0.195% | 866 | +2.104% |
| 2026-07-17 | 29.40 | 29.46 | 29.40 | 29.46 | -0.379% | 5,100 | +1.905% |
| 2026-07-16 | 29.54 | 29.57 | 29.54 | 29.57 | +1.552% | 1,327 | +1.519% |
| 2026-07-15 | 29.15 | 29.15 | 29.12 | 29.12 | +0.302% | 646 | +3.094% |
| 2026-07-14 | 29.02 | 29.03 | 29.02 | 29.03 | -0.952% | 1,546 | +3.405% |
| 2026-07-13 | 29.33 | 29.36 | 29.31 | 29.31 | +0.999% | 3,020 | +2.421% |
| 2026-07-10 | 28.99 | 29.02 | 28.99 | 29.02 | +0.469% | 7,006 | +3.445% |
| 2026-07-09 | 28.87 | 28.88 | 28.87 | 28.88 | +0.060% | 606 | +3.930% |
| 2026-07-08 | 28.87 | 28.87 | 28.87 | 28.87 | -1.319% | 27 | +3.992% |
| 2026-07-07 | 29.25 | 29.25 | 29.25 | 29.25 | +0.453% | 7 | +2.620% |
| 2026-07-06 | 29.15 | 29.15 | 29.12 | 29.12 | -0.750% | 5,831 | +3.086% |
| 2026-07-02 | 29.26 | 29.34 | 29.26 | 29.34 | +1.231% | 231 | +2.313% |
| 2026-07-01 | 28.98 | 28.98 | 28.98 | 28.98 | +0.706% | 0 | +3.572% |
| 2026-06-30 | 28.76 | 28.78 | 28.75 | 28.78 | -0.087% | 2,456 | +4.303% |
| 2026-06-29 | 28.74 | 28.80 | 28.74 | 28.80 | -0.225% | 5,360 | +4.213% |
| 2026-06-26 | 28.82 | 28.87 | 28.82 | 28.87 | +1.484% | 4,417 | +3.978% |
| 2026-06-25 | 28.64 | 28.64 | 28.45 | 28.45 | +0.310% | 3,953 | +5.521% |
| 2026-06-24 | 28.44 | 28.44 | 28.35 | 28.36 | +0.546% | 1,752 | +5.848% |
| 2026-06-23 | 28.21 | 28.27 | 28.18 | 28.21 | +0.384% | 4,711 | +6.426% |
| 2026-06-22 | 28.10 | 28.10 | 28.10 | 28.10 | -0.552% | 4 | +6.835% |
| 2026-06-18 | 28.24 | 28.25 | 28.24 | 28.25 | +0.215% | 8,477 | +6.245% |
| 2026-06-17 | 28.19 | 28.19 | 28.19 | 28.19 | -2.099% | 25 | +6.473% |
| 2026-06-16 | 28.90 | 28.92 | 28.80 | 28.80 | -0.250% | 4,851 | +4.239% |
| 2026-06-15 | 28.84 | 28.87 | 28.84 | 28.87 | +0.101% | 2,425 | +3.978% |
| 2026-06-12 | 28.84 | 28.84 | 28.84 | 28.84 | +0.714% | 17 | +4.083% |
| 2026-06-11 | 28.61 | 28.64 | 28.58 | 28.64 | +0.691% | 7,421 | +4.826% |
| 2026-06-10 | 28.66 | 28.66 | 28.44 | 28.44 | -0.726% | 1,500 | +5.550% |
| 2026-06-09 | 28.65 | 28.65 | 28.65 | 28.65 | +0.980% | 9 | +4.784% |
| 2026-06-08 | 28.43 | 28.43 | 28.37 | 28.37 | -0.482% | 655 | +5.811% |
| 2026-06-05 | 28.51 | 28.51 | 28.51 | 28.51 | -0.973% | 0 | +5.300% |
| 2026-06-04 | 28.82 | 28.82 | 28.76 | 28.79 | +0.772% | 9,120 | +4.276% |
| 2026-06-03 | 28.64 | 28.64 | 28.57 | 28.57 | -0.804% | 381 | +5.081% |
| 2026-06-02 | 28.81 | 28.81 | 28.80 | 28.80 | -0.641% | 2,920 | +4.237% |
| 2026-06-01 | 28.98 | 28.98 | 28.98 | 28.98 | +0.322% | 17 | +3.568% |
| 2026-05-29 | 28.89 | 28.89 | 28.89 | 28.89 | +0.001% | 1 | +3.902% |
| 2026-05-28 | 28.89 | 28.89 | 28.89 | 28.89 | +0.610% | 540 | +3.904% |
| 2026-05-27 | 28.72 | 28.72 | 28.72 | 28.72 | +0.159% | 77 | +4.537% |
| 2026-05-26 | 28.67 | 28.67 | 28.67 | 28.67 | -0.069% | 39 | +4.703% |
| 2026-05-22 | 28.71 | 28.71 | 28.69 | 28.69 | +0.605% | 522 | +4.631% |
| 2026-05-21 | 28.52 | 28.52 | 28.52 | 28.52 | +0.213% | 7 | +5.263% |
| 2026-05-20 | 28.45 | 28.46 | 28.45 | 28.46 | +0.391% | 294 | +5.487% |
| 2026-05-19 | 28.43 | 28.43 | 28.35 | 28.35 | -0.306% | 373 | +5.900% |
| 2026-05-18 | 28.43 | 28.43 | 28.43 | 28.43 | +1.014% | 140 | +5.576% |
| 2026-05-15 | 28.23 | 28.23 | 28.15 | 28.15 | -0.595% | 12,088 | +6.647% |
| 2026-05-14 | 28.32 | 28.32 | 28.32 | 28.32 | -0.321% | 0 | +6.013% |
| 2026-05-13 | 28.41 | 28.41 | 28.41 | 28.41 | -0.688% | 2 | +5.673% |
| 2026-05-12 | 28.34 | 28.61 | 28.34 | 28.60 | +0.061% | 2,312 | +4.945% |
| 2026-05-11 | 28.59 | 28.59 | 28.59 | 28.59 | -0.451% | 94 | +5.009% |
| 2026-05-08 | 28.72 | 28.72 | 28.72 | 28.72 | +0.041% | 10 | +4.535% |
| 2026-05-07 | 28.70 | 28.70 | 28.70 | 28.70 | -0.028% | 156 | +4.578% |
| 2026-05-06 | 28.78 | 28.78 | 28.71 | 28.71 | -0.165% | 2,144 | +4.549% |
| 2026-05-05 | 28.61 | 28.76 | 28.56 | 28.76 | +0.619% | 2,996 | +4.376% |
| 2026-05-04 | 28.58 | 28.58 | 28.58 | 28.58 | -0.526% | 210 | +5.021% |
| 2026-05-01 | 28.73 | 28.73 | 28.73 | 28.73 | -0.363% | 148 | +4.470% |
| 2026-04-30 | 28.85 | 28.85 | 28.84 | 28.84 | +0.553% | 12,353 | +4.090% |
| 2026-04-29 | 28.60 | 28.68 | 28.58 | 28.68 | -0.103% | 2,848 | +4.666% |
| 2026-04-28 | 28.71 | 28.71 | 28.71 | 28.71 | -0.809% | 80 | +4.558% |
| 2026-04-27 | 29.01 | 29.01 | 28.94 | 28.94 | -0.337% | 305 | +3.711% |
| 2026-04-24 | 29.01 | 29.04 | 28.99 | 29.04 | +0.524% | 833 | +3.361% |
| 2026-04-23 | 28.89 | 28.90 | 28.75 | 28.89 | -0.720% | 3,649 | +3.903% |
| 2026-04-22 | 29.28 | 29.28 | 29.02 | 29.10 | +0.228% | 1,967 | +3.155% |
| 2026-04-21 | 29.14 | 29.14 | 29.03 | 29.03 | -0.496% | 5,475 | +3.390% |
| 2026-04-20 | 29.15 | 29.18 | 29.13 | 29.18 | -0.022% | 1,835 | +2.877% |
| 2026-04-17 | 29.18 | 29.19 | 29.18 | 29.19 | +0.347% | 4,420 | +2.855% |
| 2026-04-16 | 29.08 | 29.08 | 29.08 | 29.08 | +0.816% | 55 | +3.212% |
| 2026-04-15 | 28.85 | 28.85 | 28.85 | 28.85 | +0.250% | 9 | +4.054% |
| 2026-04-14 | 28.78 | 28.78 | 28.78 | 28.78 | +0.281% | 3 | +4.314% |
| 2026-04-13 | 28.41 | 28.70 | 28.41 | 28.70 | +1.083% | 1,435 | +4.607% |
| 2026-04-10 | 28.38 | 28.39 | 28.31 | 28.39 | -0.695% | 2,997 | +5.740% |
| 2026-04-09 | 28.59 | 28.59 | 28.59 | 28.59 | -0.440% | 1 | +5.005% |
| 2026-04-08 | 28.71 | 28.71 | 28.71 | 28.71 | +0.925% | 0 | +4.543% |
| 2026-04-07 | 28.45 | 28.45 | 28.45 | 28.45 | +0.148% | 5 | +5.510% |
| 2026-04-06 | 28.41 | 28.41 | 28.41 | 28.41 | +0.325% | 56 | +5.666% |
| 2026-04-02 | 28.32 | 28.32 | 28.32 | 28.32 | +0.467% | 92 | +6.010% |
| 2026-04-01 | 28.14 | 28.35 | 28.14 | 28.19 | -0.320% | 5,420 | +6.505% |
| 2026-03-31 | 28.12 | 28.33 | 28.12 | 28.28 | +1.096% | 5,156 | +6.164% |
| 2026-03-30 | 27.93 | 27.97 | 27.91 | 27.97 | +0.185% | 2,163 | +7.327% |
| 2026-03-27 | 27.93 | 27.93 | 27.92 | 27.92 | -0.713% | 105 | +7.526% |
| 2026-03-26 | 28.13 | 28.16 | 28.12 | 28.12 | -0.278% | 1,151 | +6.759% |
| 2026-03-25 | 28.20 | 28.20 | 28.20 | 28.20 | +0.701% | 6 | +6.462% |
| 2026-03-24 | 28.15 | 28.15 | 28.00 | 28.00 | -0.529% | 1,825 | +7.209% |
| 2026-03-23 | 28.15 | 28.15 | 28.15 | 28.15 | +0.885% | 6 | +6.642% |
| 2026-03-20 | 28.01 | 28.05 | 27.90 | 27.90 | +0.043% | 929 | +7.585% |
| 2026-03-19 | 27.90 | 27.90 | 27.89 | 27.89 | -1.631% | 349 | +7.632% |
| 2026-03-18 | 28.42 | 28.46 | 28.35 | 28.35 | -1.318% | 1,325 | +5.876% |
| 2026-03-17 | 28.88 | 28.88 | 28.73 | 28.73 | +0.705% | 184 | +4.481% |
| 2026-03-16 | 28.52 | 28.60 | 28.52 | 28.53 | +0.485% | 6,514 | +5.217% |
| 2026-03-13 | 28.36 | 28.39 | 28.33 | 28.39 | -0.726% | 4,525 | +5.728% |
| 2026-03-12 | 28.81 | 28.81 | 28.60 | 28.60 | -1.377% | 601 | +4.960% |
| 2026-03-11 | 28.94 | 29.00 | 28.94 | 29.00 | -0.641% | 857 | +3.515% |
| 2026-03-10 | 29.24 | 29.24 | 29.19 | 29.19 | -0.794% | 341 | +2.851% |
| 2026-03-09 | 29.42 | 29.42 | 29.42 | 29.42 | +0.069% | 7 | +2.035% |
| 2026-03-06 | 29.37 | 29.40 | 29.37 | 29.40 | -0.590% | 627 | +2.105% |
| 2026-03-05 | 29.54 | 29.57 | 29.54 | 29.57 | -1.127% | 236 | +1.503% |
| 2026-03-04 | 29.91 | 29.91 | 29.91 | 29.91 | -0.019% | 4 | +0.360% |
| 2026-03-03 | 29.92 | 29.92 | 29.92 | 29.92 | -1.459% | 26 | +0.341% |
| 2026-03-02 | 30.28 | 30.36 | 30.28 | 30.36 | -0.338% | 1,008 | -1.124% |
| 2026-02-27 | 30.26 | 30.46 | 30.26 | 30.46 | +0.598% | 321 | -1.458% |
| 2026-02-26 | 30.26 | 30.29 | 30.26 | 30.28 | +0.720% | 517 | -0.869% |
| 2026-02-25 | 30.07 | 30.07 | 30.07 | 30.07 | +0.139% | 4 | -0.155% |
| 2026-02-24 | 29.98 | 30.02 | 29.98 | 30.02 | +0.448% | 1,702 | -0.017% |
| 2026-02-23 | 29.89 | 29.89 | 29.89 | 29.89 | -0.214% | 107 | +0.431% |
| 2026-02-20 | 29.90 | 29.95 | 29.90 | 29.95 | +0.045% | 750 | +0.216% |
| 2026-02-19 | 29.94 | 29.94 | 29.94 | 29.94 | -0.103% | 45 | +0.262% |
| 2026-02-18 | 29.97 | 29.97 | 29.97 | 29.97 | +0.675% | 10 | +0.158% |
| 2026-02-17 | 29.77 | 29.77 | 29.77 | 29.77 | -0.585% | 145 | +0.835% |
| 2026-02-13 | 29.95 | 29.95 | 29.95 | 29.95 | +1.273% | 156 | +0.245% |
| 2026-02-12 | 29.82 | 29.82 | 29.57 | 29.57 | -1.374% | 1,655 | +1.521% |
| 2026-02-11 | 29.94 | 29.98 | 29.90 | 29.98 | +0.609% | 918 | +0.126% |
| 2026-02-10 | 29.80 | 29.80 | 29.80 | 29.80 | +0.488% | 7 | +0.736% |
| 2026-02-09 | 29.70 | 29.70 | 29.65 | 29.65 | +0.050% | 1,485 | +1.227% |
| 2026-02-06 | 29.56 | 29.64 | 29.56 | 29.64 | +1.785% | 530 | +1.277% |
| 2026-02-05 | 29.12 | 29.12 | 29.12 | 29.12 | -1.102% | 160 | +3.085% |
| 2026-02-04 | 29.44 | 29.44 | 29.44 | 29.44 | +1.194% | 87 | +1.948% |
| 2026-02-03 | 29.10 | 29.10 | 29.10 | 29.10 | -0.180% | 31 | +3.165% |
| 2026-02-02 | 29.19 | 29.19 | 29.15 | 29.15 | +0.079% | 1,577 | +2.979% |
| 2026-01-30 | 29.18 | 29.18 | 29.13 | 29.13 | -0.849% | 4,556 | +3.060% |
| 2026-01-29 | 29.35 | 29.38 | 29.35 | 29.38 | +0.197% | 4,235 | +2.185% |
| 2026-01-28 | 29.29 | 29.32 | 29.29 | 29.32 | -1.202% | 150 | +2.386% |
| 2026-01-27 | 29.65 | 29.68 | 29.65 | 29.68 | -0.445% | 202 | +1.156% |
| 2026-01-26 | 29.91 | 29.91 | 29.81 | 29.81 | +0.087% | 597 | +0.706% |
| 2026-01-23 | 29.75 | 29.78 | 29.75 | 29.78 | -0.088% | 18,044 | +0.793% |
| 2026-01-22 | 29.85 | 29.86 | 29.81 | 29.81 | +0.465% | 205 | +0.705% |
| 2026-01-21 | 29.67 | 29.67 | 29.67 | 29.67 | +1.219% | 25 | +1.174% |
| 2026-01-20 | 30.20 | 30.20 | 29.28 | 29.31 | -0.702% | 2,270 | +2.407% |
| 2026-01-16 | 29.45 | 29.52 | 29.45 | 29.52 | -0.619% | 3,529 | +1.689% |
| 2026-01-15 | 29.61 | 29.70 | 29.61 | 29.70 | +0.437% | 194 | +1.059% |
| 2026-01-14 | 29.57 | 29.57 | 29.57 | 29.57 | +0.510% | 185 | +1.501% |
| 2026-01-13 | 29.44 | 29.45 | 29.42 | 29.42 | +0.037% | 838 | +2.019% |
| 2026-01-12 | 29.38 | 29.41 | 29.38 | 29.41 | +0.336% | 598 | +2.058% |
| 2026-01-09 | 29.35 | 29.35 | 29.31 | 29.31 | +0.386% | 131 | +2.400% |
| 2026-01-08 | 29.30 | 29.32 | 29.18 | 29.20 | +0.797% | 2,375 | +2.796% |
| 2026-01-07 | 28.98 | 28.98 | 28.97 | 28.97 | -0.614% | 149 | +3.615% |
| 2026-01-06 | 29.18 | 29.18 | 29.15 | 29.15 | +1.584% | 1,404 | +2.979% |
| 2026-01-05 | 28.70 | 28.70 | 28.70 | 28.70 | +1.160% | 6 | +4.610% |
| 2026-01-02 | 28.43 | 28.43 | 28.37 | 28.37 | -0.082% | 252 | +5.823% |
| 2025-12-31 | 28.48 | 28.48 | 28.37 | 28.39 | -0.556% | 2,586 | +5.736% |
| 2025-12-30 | 28.55 | 28.55 | 28.55 | 28.55 | -0.019% | 13 | +5.149% |
| 2025-12-29 | 28.57 | 28.57 | 28.55 | 28.55 | -0.231% | 2,310 | +5.129% |
| 2025-12-26 | 28.62 | 28.62 | 28.55 | 28.62 | +0.012% | 2,632 | +4.886% |
| 2025-12-24 | 28.56 | 28.62 | 28.56 | 28.62 | -1.254% | 1,316 | +4.899% |
| 2025-12-23 | 28.97 | 28.98 | 28.94 | 28.98 | -0.241% | 12,234 | +3.584% |
| 2025-12-22 | 29.07 | 29.07 | 29.05 | 29.05 | +0.519% | 431 | +3.334% |
| 2025-12-19 | 28.90 | 28.90 | 28.90 | 28.90 | +0.009% | 100 | +3.870% |
| 2025-12-18 | 28.96 | 29.00 | 28.90 | 28.90 | -0.047% | 7,160 | +3.879% |
| 2025-12-17 | 28.91 | 28.91 | 28.91 | 28.91 | +0.222% | 2 | +3.830% |
| 2025-12-16 | 28.85 | 28.85 | 28.85 | 28.85 | -0.551% | 5 | +4.060% |
| 2025-12-15 | 29.01 | 29.01 | 29.01 | 29.01 | +0.173% | 8 | +3.487% |
| 2025-12-12 | 28.91 | 28.96 | 28.91 | 28.96 | -0.046% | 3,932 | +3.666% |
| 2025-12-11 | 28.97 | 28.97 | 28.97 | 28.97 | +0.996% | 22 | +3.618% |
| 2025-12-10 | 28.68 | 28.68 | 28.68 | 28.68 | +1.467% | 0 | +4.650% |
| 2025-12-09 | 28.35 | 28.35 | 28.27 | 28.27 | +0.285% | 701 | +6.185% |
| 2025-12-08 | 28.23 | 28.23 | 28.19 | 28.19 | -1.077% | 1,203 | +6.488% |
| 2025-12-05 | 28.50 | 28.50 | 28.50 | 28.50 | +0.412% | 25 | +5.341% |
| 2025-12-04 | 28.38 | 28.38 | 28.38 | 28.38 | -0.050% | 25 | +5.775% |
| 2025-12-03 | 28.39 | 28.39 | 28.39 | 28.39 | +0.206% | 35 | +5.722% |
| 2025-12-02 | 28.31 | 28.34 | 28.31 | 28.34 | +0.019% | 498 | +5.940% |
| 2025-12-01 | 28.41 | 28.42 | 28.33 | 28.33 | -0.514% | 600 | +5.960% |
| 2025-11-28 | 28.46 | 28.48 | 28.46 | 28.48 | +0.501% | 222 | +5.416% |
| 2025-11-26 | 28.33 | 28.33 | 28.33 | 28.33 | +0.960% | 37 | +5.944% |
| 2025-11-25 | 28.06 | 28.06 | 28.06 | 28.06 | +1.526% | 15 | +6.961% |
| 2025-11-24 | 27.64 | 27.64 | 27.64 | 27.64 | +0.796% | 6 | +8.593% |
| 2025-11-21 | 27.46 | 27.46 | 27.42 | 27.42 | +1.929% | 1,465 | +9.457% |
| 2025-11-20 | 26.91 | 26.91 | 26.91 | 26.91 | -1.420% | 20 | +11.568% |
| 2025-11-19 | 27.26 | 27.29 | 27.26 | 27.29 | -0.681% | 550 | +9.984% |
| 2025-11-18 | 27.50 | 27.50 | 27.47 | 27.48 | +0.288% | 1,712 | +9.236% |
| 2025-11-17 | 27.40 | 27.40 | 27.40 | 27.40 | -1.263% | 3 | +9.551% |
| 2025-11-14 | 27.75 | 27.75 | 27.75 | 27.75 | -0.172% | 685 | +8.167% |
| 2025-11-13 | 27.92 | 27.92 | 27.80 | 27.80 | -0.751% | 460 | +7.980% |
| 2025-11-12 | 28.01 | 28.01 | 28.01 | 28.01 | +0.550% | 0 | +7.170% |
| 2025-11-11 | 27.84 | 27.86 | 27.84 | 27.86 | +1.131% | 926 | +7.759% |
| 2025-11-10 | 27.55 | 27.55 | 27.55 | 27.55 | +0.567% | 324 | +8.978% |
| 2025-11-07 | 27.31 | 27.39 | 27.31 | 27.39 | +0.841% | 812 | +9.596% |
| 2025-11-06 | 27.16 | 27.16 | 27.16 | 27.16 | -0.999% | 66 | +10.518% |
| 2025-11-05 | 27.48 | 27.48 | 27.44 | 27.44 | +0.166% | 205 | +9.413% |
| 2025-11-04 | 27.39 | 27.45 | 27.39 | 27.39 | -1.318% | 1,214 | +9.595% |
| 2025-11-03 | 27.72 | 27.76 | 27.72 | 27.76 | -0.600% | 917 | +8.150% |
| 2025-10-31 | 27.82 | 27.92 | 27.82 | 27.92 | +0.170% | 856 | +7.501% |
| 2025-10-30 | 28.00 | 28.00 | 27.88 | 27.88 | -0.966% | 215 | +7.684% |
| 2025-10-29 | 28.13 | 28.15 | 28.13 | 28.15 | -1.862% | 2,896 | +6.644% |
| 2025-10-28 | 28.66 | 28.68 | 28.66 | 28.68 | -0.493% | 1,531 | +4.659% |
| 2025-10-27 | 28.80 | 28.82 | 28.80 | 28.82 | +0.101% | 1,307 | +4.143% |
| 2025-10-24 | 28.81 | 28.81 | 28.80 | 28.80 | -0.036% | 1,017 | +4.249% |
| 2025-10-23 | 28.81 | 28.81 | 28.81 | 28.81 | +0.930% | 16 | +4.211% |
| 2025-10-22 | 28.56 | 28.61 | 28.54 | 28.54 | +0.082% | 2,596 | +5.180% |
| 2025-10-21 | 28.50 | 28.52 | 28.50 | 28.52 | +0.121% | 1,400 | +5.266% |
| 2025-10-20 | 28.44 | 28.48 | 28.44 | 28.48 | +1.105% | 1,244 | +5.394% |
| 2025-10-17 | 28.11 | 28.17 | 28.11 | 28.17 | +0.082% | 1,337 | +6.559% |
| 2025-10-16 | 28.10 | 28.15 | 28.10 | 28.15 | -0.269% | 845 | +6.646% |
| 2025-10-15 | 28.22 | 28.22 | 28.22 | 28.22 | +0.780% | 109 | +6.360% |
| 2025-10-14 | 28.01 | 28.01 | 28.01 | 28.01 | +0.565% | 110 | +7.189% |
| 2025-10-13 | 27.85 | 27.85 | 27.85 | 27.85 | +0.993% | 161 | +7.794% |
| 2025-10-10 | 27.56 | 27.57 | 27.56 | 27.57 | -1.789% | 502 | +8.864% |
| 2025-10-09 | 28.08 | 28.08 | 28.08 | 28.08 | -1.032% | 321 | +6.917% |
| 2025-10-08 | 28.37 | 28.37 | 28.37 | 28.37 | +0.359% | 176 | +5.813% |
| 2025-10-07 | 28.27 | 28.27 | 28.27 | 28.27 | -0.670% | 1,369 | +6.193% |
| 2025-10-06 | 28.47 | 28.47 | 28.46 | 28.46 | -0.251% | 567 | +5.481% |
| 2025-10-03 | 28.56 | 28.61 | 28.53 | 28.53 | +0.515% | 7,768 | +5.216% |
| 2025-10-02 | 28.38 | 28.38 | 28.38 | 28.38 | +0.255% | 72 | +5.758% |
| 2025-10-01 | 28.15 | 28.31 | 28.15 | 28.31 | +0.534% | 8,519 | +6.027% |
| 2025-09-30 | 28.04 | 28.16 | 28.04 | 28.16 | +0.113% | 5,083 | +6.594% |
| 2025-09-29 | 28.13 | 28.13 | 28.13 | 28.13 | -0.087% | 89 | +6.714% |
| 2025-09-26 | 28.15 | 28.15 | 28.15 | 28.15 | +0.840% | 36 | +6.621% |
| 2025-09-25 | 27.94 | 27.94 | 27.85 | 27.92 | -0.463% | 1,952 | +7.516% |
| 2025-09-24 | 28.09 | 28.09 | 28.05 | 28.05 | +0.166% | 200 | +7.018% |
| 2025-09-23 | 28.06 | 28.06 | 28.00 | 28.00 | +0.024% | 338 | +7.196% |
| 2025-09-22 | 27.86 | 28.03 | 27.86 | 28.00 | +0.455% | 640 | +7.222% |
| 2025-09-19 | 27.87 | 27.91 | 27.84 | 27.87 | -0.201% | 6,501 | +7.709% |
| 2025-09-18 | 27.94 | 27.94 | 27.93 | 27.93 | +0.935% | 843 | +7.492% |
| 2025-09-17 | 27.80 | 27.80 | 27.67 | 27.67 | -0.002% | 982 | +8.497% |
| 2025-09-16 | 27.67 | 27.67 | 27.67 | 27.67 | +0.139% | 5 | +8.495% |
| 2025-09-15 | 27.67 | 27.67 | 27.61 | 27.63 | -0.368% | 5,805 | +8.645% |
| 2025-09-12 | 27.73 | 27.73 | 27.73 | 27.73 | -0.791% | 2,186 | +8.245% |
| 2025-09-11 | 27.94 | 27.95 | 27.94 | 27.95 | +1.413% | 745 | +7.389% |
| 2025-09-10 | 27.49 | 27.56 | 27.49 | 27.56 | -0.488% | 644 | +8.907% |
| 2025-09-09 | 27.70 | 27.70 | 27.70 | 27.70 | -0.426% | 5 | +8.376% |
| 2025-09-08 | 27.82 | 27.82 | 27.82 | 27.82 | +0.080% | 5 | +7.914% |
| 2025-09-05 | 27.78 | 27.79 | 27.78 | 27.79 | +0.778% | 230 | +8.001% |
| 2025-09-04 | 27.58 | 27.61 | 27.58 | 27.58 | +0.400% | 1,010 | +8.842% |
| 2025-09-03 | 27.43 | 27.49 | 27.40 | 27.47 | -0.319% | 7,606 | +9.277% |
| 2025-09-02 | 27.47 | 27.56 | 27.47 | 27.56 | -0.495% | 1,823 | +8.929% |
| 2025-08-29 | 27.65 | 27.70 | 27.65 | 27.70 | +0.371% | 2,012 | +8.389% |
| 2025-08-28 | 27.51 | 27.59 | 27.51 | 27.59 | -0.459% | 1,244 | +8.791% |
| 2025-08-27 | 27.75 | 27.77 | 27.72 | 27.72 | +0.150% | 3,445 | +8.292% |
| 2025-08-26 | 27.70 | 27.70 | 27.68 | 27.68 | +0.103% | 7,819 | +8.454% |
| 2025-08-25 | 27.72 | 27.73 | 27.65 | 27.65 | -0.694% | 1,780 | +8.566% |
| 2025-08-22 | 27.84 | 27.84 | 27.84 | 27.84 | +2.280% | 1 | +7.813% |
| 2025-08-21 | 27.17 | 27.25 | 27.17 | 27.22 | +0.007% | 3,236 | +10.271% |
| 2025-08-20 | 27.21 | 27.22 | 27.21 | 27.22 | +0.160% | 3,484 | +10.279% |
| 2025-08-19 | 27.18 | 27.18 | 27.18 | 27.18 | +0.266% | 0 | +10.455% |
| 2025-08-18 | 27.11 | 27.11 | 27.11 | 27.11 | -0.059% | 0 | +10.748% |
| 2025-08-15 | 27.16 | 27.16 | 27.12 | 27.12 | +0.212% | 390 | +10.682% |
| 2025-08-14 | 26.98 | 27.06 | 26.98 | 27.06 | -0.486% | 410 | +10.917% |
| 2025-08-13 | 27.20 | 27.20 | 27.20 | 27.20 | +1.608% | 2 | +10.378% |
| 2025-08-12 | 26.77 | 26.77 | 26.77 | 26.77 | +1.274% | 31 | +12.153% |
| 2025-08-11 | 26.43 | 26.43 | 26.43 | 26.43 | -0.474% | 1,037 | +13.582% |
| 2025-08-08 | 26.59 | 26.59 | 26.55 | 26.55 | +0.367% | 737 | +13.044% |
| 2025-08-07 | 26.46 | 26.46 | 26.46 | 26.46 | +0.256% | 52 | +13.459% |
| 2025-08-06 | 26.45 | 26.45 | 26.39 | 26.39 | -0.677% | 402 | +13.750% |
| 2025-08-05 | 26.59 | 26.59 | 26.57 | 26.57 | +0.283% | 4,224 | +12.979% |
| 2025-08-04 | 26.50 | 26.50 | 26.50 | 26.50 | +1.414% | 80 | +13.299% |
| 2025-08-01 | 26.13 | 26.13 | 26.13 | 26.13 | -0.512% | 14 | +14.901% |
| 2025-07-31 | 26.50 | 26.50 | 26.26 | 26.26 | -0.719% | 1,102 | +14.313% |
| 2025-07-30 | 26.72 | 26.72 | 26.45 | 26.45 | -0.825% | 3,352 | +13.491% |
| 2025-07-29 | 26.69 | 26.69 | 26.67 | 26.67 | -0.336% | 1,127 | +12.555% |
| 2025-07-28 | 26.78 | 26.78 | 26.76 | 26.76 | -0.825% | 553 | +12.177% |
| 2025-07-25 | 26.98 | 26.98 | 26.98 | 26.98 | -0.011% | 2 | +11.251% |
| 2025-07-24 | 27.18 | 27.18 | 26.99 | 26.99 | -1.219% | 115 | +11.239% |
| 2025-07-23 | 27.28 | 27.32 | 27.28 | 27.32 | +0.949% | 840 | +9.883% |
| 2025-07-22 | 27.06 | 27.06 | 27.06 | 27.06 | +1.756% | 133 | +10.925% |
| 2025-07-21 | 26.69 | 26.69 | 26.59 | 26.59 | +0.188% | 1,125 | +12.873% |
| 2025-07-18 | 26.55 | 26.55 | 26.55 | 26.55 | -0.464% | 76 | +13.085% |
| 2025-07-17 | 26.67 | 26.67 | 26.67 | 26.67 | +0.165% | 2 | +12.560% |
| 2025-07-16 | 26.63 | 26.63 | 26.63 | 26.63 | +0.361% | 0 | +12.746% |
| 2025-07-15 | 26.59 | 26.59 | 26.53 | 26.53 | -1.563% | 1,373 | +13.153% |
| 2025-07-14 | 26.95 | 26.95 | 26.95 | 26.95 | -0.283% | 57 | +11.384% |
| 2025-07-11 | 27.06 | 27.06 | 26.99 | 27.03 | -0.759% | 2,321 | +11.069% |
| 2025-07-10 | 27.23 | 27.23 | 27.23 | 27.23 | +0.977% | 227 | +10.226% |
| 2025-07-09 | 26.98 | 26.98 | 26.97 | 26.97 | +0.094% | 1,900 | +11.303% |
| 2025-07-08 | 26.89 | 26.97 | 26.89 | 26.94 | +0.296% | 4,164 | +11.407% |
| 2025-07-07 | 26.88 | 26.89 | 26.81 | 26.87 | -0.950% | 1,498 | +11.737% |
| 2025-07-03 | 27.12 | 27.12 | 27.12 | 27.12 | +0.017% | 158 | +10.675% |
| 2025-07-02 | 27.12 | 27.12 | 27.12 | 27.12 | +0.646% | 1,664 | +10.695% |
| 2025-07-01 | 26.94 | 26.94 | 26.94 | 26.94 | +1.665% | 0 | +11.410% |
| 2025-06-30 | 26.42 | 26.50 | 26.42 | 26.50 | +0.386% | 1,301 | +13.265% |
| 2025-06-27 | 26.45 | 26.45 | 26.40 | 26.40 | +0.167% | 100 | +13.703% |
| 2025-06-26 | 26.30 | 26.36 | 26.30 | 26.36 | +0.780% | 675 | +13.893% |
| 2025-06-25 | 26.17 | 26.17 | 26.15 | 26.15 | -0.574% | 730 | +14.781% |
| 2025-06-24 | 26.27 | 26.30 | 26.27 | 26.30 | +0.533% | 8,341 | +14.122% |
| 2025-06-23 | 25.95 | 26.16 | 25.95 | 26.16 | +0.593% | 345 | +14.731% |
| 2025-06-20 | 26.01 | 26.01 | 26.01 | 26.01 | -0.136% | 97 | +15.411% |
| 2025-06-18 | 26.05 | 26.05 | 26.05 | 26.05 | -0.237% | 2 | +15.254% |
| 2025-06-17 | 26.11 | 26.11 | 26.11 | 26.11 | -0.852% | 0 | +14.980% |
| 2025-06-16 | 26.32 | 26.35 | 26.32 | 26.33 | +0.555% | 381 | +14.001% |
| 2025-06-13 | 26.19 | 26.19 | 26.19 | 26.19 | -0.991% | 4 | +14.633% |
| 2025-06-12 | 26.45 | 26.45 | 26.45 | 26.45 | +0.100% | 3 | +13.498% |
| 2025-06-11 | 26.42 | 26.42 | 26.42 | 26.42 | -0.211% | 0 | +13.611% |
| 2025-06-10 | 26.48 | 26.48 | 26.48 | 26.48 | +0.773% | 0 | +13.371% |
| 2025-06-09 | 26.27 | 26.27 | 26.27 | 26.27 | +0.731% | 0 | +14.248% |
| 2025-06-06 | 26.08 | 26.08 | 26.08 | 26.08 | +0.398% | 0 | +15.083% |
| 2025-06-05 | 26.05 | 26.07 | 25.98 | 25.98 | +0.117% | 2,570 | +15.540% |
| 2025-06-04 | 25.95 | 25.95 | 25.95 | 25.95 | +0.147% | 0 | +15.675% |
| 2025-06-03 | 25.91 | 25.91 | 25.91 | 25.91 | +0.858% | 0 | +15.846% |
| 2025-06-02 | 25.69 | 25.69 | 25.69 | 25.69 | +0.323% | 12 | +16.840% |
| 2025-05-30 | 25.61 | 25.61 | 25.61 | 25.61 | -0.212% | 0 | +17.218% |
| 2025-05-29 | 25.70 | 25.72 | 25.66 | 25.66 | +0.491% | 450 | +16.969% |
| 2025-05-28 | 25.61 | 25.66 | 25.54 | 25.54 | -0.498% | 461 | +17.544% |
| 2025-05-27 | 25.68 | 25.72 | 25.67 | 25.67 | +1.491% | 1,760 | +16.959% |
| 2025-05-23 | 25.30 | 25.30 | 25.29 | 25.29 | -0.263% | 400 | +18.703% |
| 2025-05-22 | 25.36 | 25.36 | 25.35 | 25.36 | -0.603% | 450 | +18.390% |
| 2025-05-21 | 25.51 | 25.51 | 25.51 | 25.51 | -1.824% | 2 | +17.677% |
| 2025-05-20 | 25.96 | 26.01 | 25.96 | 25.98 | +0.468% | 737 | +15.530% |
| 2025-05-19 | 25.82 | 25.86 | 25.82 | 25.86 | +0.109% | 610 | +16.071% |
| 2025-05-16 | 25.83 | 25.83 | 25.83 | 25.83 | +1.046% | 8 | +16.198% |
| 2025-05-15 | 25.51 | 25.57 | 25.51 | 25.57 | +0.851% | 202 | +17.413% |
| 2025-05-14 | 25.35 | 25.35 | 25.35 | 25.35 | -1.174% | 24 | +18.412% |
| 2025-05-13 | 25.72 | 25.72 | 25.65 | 25.65 | -0.638% | 1,240 | +17.023% |
| 2025-05-12 | 25.82 | 25.82 | 25.82 | 25.82 | +1.042% | 0 | +16.276% |
| 2025-05-09 | 25.55 | 25.55 | 25.55 | 25.55 | +0.306% | 0 | +17.488% |
| 2025-05-08 | 25.47 | 25.47 | 25.47 | 25.47 | +0.496% | 0 | +17.848% |
| 2025-05-07 | 25.27 | 25.35 | 25.27 | 25.35 | +0.341% | 990 | +18.433% |
| 2025-05-06 | 25.28 | 25.28 | 25.26 | 25.26 | -0.222% | 340 | +18.837% |
| 2025-05-05 | 25.32 | 25.32 | 25.32 | 25.32 | -0.336% | 0 | +18.573% |
| 2025-05-02 | 25.40 | 25.40 | 25.40 | 25.40 | +1.022% | 0 | +18.175% |
| 2025-05-01 | 25.21 | 25.21 | 25.14 | 25.14 | -0.428% | 3,700 | +19.383% |
| 2025-04-30 | 25.25 | 25.25 | 25.25 | 25.25 | +0.466% | 0 | +18.872% |
| 2025-04-29 | 25.19 | 25.19 | 25.14 | 25.14 | +0.220% | 2,191 | +19.426% |
| 2025-04-28 | 25.00 | 25.08 | 25.00 | 25.08 | +0.265% | 4,405 | +19.689% |
| 2025-04-25 | 24.98 | 25.01 | 24.98 | 25.01 | -0.209% | 8,809 | +20.006% |
| 2025-04-24 | 25.00 | 25.07 | 25.00 | 25.07 | +1.592% | 11,137 | +19.755% |
| 2025-04-23 | 24.67 | 24.67 | 24.67 | 24.67 | +0.920% | 2 | +21.661% |
| 2025-04-22 | 24.45 | 24.45 | 24.45 | 24.45 | +1.185% | 2 | +22.781% |
| 2025-04-21 | 24.16 | 24.16 | 24.16 | 24.16 | -1.146% | 2 | +24.235% |
| 2025-04-17 | 24.44 | 24.44 | 24.44 | 24.44 | +0.065% | 2 | +22.812% |
| 2025-04-16 | 24.40 | 24.43 | 24.40 | 24.43 | -0.588% | 812 | +22.891% |
| 2025-04-15 | 24.59 | 24.59 | 24.57 | 24.57 | -0.390% | 221 | +22.168% |
| 2025-04-14 | 24.47 | 24.67 | 24.47 | 24.67 | 0.000% | 102 | +21.692% |