Dark

DFND
Siren DIVCON Dividend Defender ETF
stock BATS

Inactive

Dec 12, 2025

43.22USD-1.459%(-0.64)787

Pre-market

0.00USD-100.000%(-43.86)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	43.2150	43.215000	43.2150	43.2150	-1.459%	787	0.000%
2025-12-11	43.6550	43.855000	43.6100	43.8550	+0.700%	790	-1.459%
2025-12-10	43.5800	43.600000	43.5500	43.5500	-0.338%	1,237	-0.769%
2025-12-09	43.4800	43.697500	43.4800	43.6975	-0.120%	962	-1.104%
2025-12-08	43.7500	43.750000	43.7500	43.7500	+0.114%	351	-1.223%
2025-12-05	43.4100	43.700000	43.4100	43.7000	+1.040%	463	-1.110%
2025-12-04	43.2500	43.250000	43.2500	43.2500	-1.143%	124	-0.081%
2025-12-03	42.8000	43.750000	42.8000	43.7500	+0.714%	1,170	-1.223%
2025-12-02	43.1537	43.440000	43.1537	43.4400	-0.899%	306	-0.518%
2025-12-01	44.3800	44.380000	43.8339	43.8339	+0.979%	2,600	-1.412%
2025-11-28	43.8000	43.924800	43.4089	43.4089	-1.348%	1,166	-0.447%
2025-11-26	44.0021	44.002100	44.0021	44.0021	+0.556%	23	-1.789%
2025-11-25	43.7589	43.758900	43.7589	43.7589	-0.037%	264	-1.243%
2025-11-24	44.0700	44.070000	43.7750	43.7750	-0.077%	643	-1.279%
2025-11-21	43.0300	43.808900	40.4200	43.8089	+0.229%	3,775	-1.356%
2025-11-20	43.7089	43.708900	43.7089	43.7089	+1.862%	479	-1.130%
2025-11-19	42.9100	42.910000	42.9100	42.9100	-1.662%	323	+0.711%
2025-11-18	43.6350	43.635000	43.6350	43.6350	-0.377%	495	-0.963%
2025-11-17	43.6300	43.800000	43.6300	43.8000	+0.037%	694	-1.336%
2025-11-14	44.2000	44.200000	43.7839	43.7839	-0.345%	677	-1.299%
2025-11-13	43.9353	43.935300	43.9353	43.9353	+0.046%	372	-1.639%
2025-11-12	43.7500	43.915000	43.7500	43.9150	-0.136%	279	-1.594%
2025-11-11	42.0600	44.065000	42.0600	43.9750	-0.464%	889	-1.728%
2025-11-10	44.1800	44.180000	44.1800	44.1800	+1.739%	366	-2.184%
2025-11-07	43.4250	43.425000	43.4250	43.4250	-1.508%	706	-0.484%
2025-11-06	43.8100	44.090000	43.8100	44.0900	-0.147%	1,091	-1.985%
2025-11-05	44.1900	44.380000	43.6800	44.1550	+1.018%	2,090	-2.129%
2025-11-04	43.6800	43.710000	42.0100	43.7100	-0.160%	2,079	-1.132%
2025-11-03	43.6100	44.370000	43.6100	43.7800	+0.091%	1,560	-1.291%
2025-10-31	42.3000	43.740000	42.1500	43.7400	-0.670%	3,525	-1.200%
2025-10-30	44.3800	44.380000	44.0350	44.0350	-0.777%	1,036	-1.862%
2025-10-29	43.7000	44.380000	43.6500	44.3799	+1.762%	6,036	-2.625%
2025-10-28	43.1500	43.900000	43.1500	43.6113	+1.433%	789	-0.909%
2025-10-27	43.0746	43.074600	42.9950	42.9950	-1.388%	196	+0.512%
2025-10-24	43.6000	43.600000	43.6000	43.6000	+1.043%	254	-0.883%
2025-10-23	43.5500	43.550000	43.1500	43.1500	+0.256%	2,277	+0.151%
2025-10-22	43.0400	43.040000	43.0400	43.0400	+1.497%	9	+0.407%
2025-10-21	42.8900	43.100000	42.4050	42.4050	-1.567%	716	+1.910%
2025-10-20	43.0800	43.080000	43.0800	43.0800	+0.070%	63	+0.313%
2025-10-17	43.0500	43.050000	43.0500	43.0500	+0.234%	119	+0.383%
2025-10-16	42.7900	43.318500	42.7800	42.9494	-0.022%	3,480	+0.618%
2025-10-15	42.3500	42.958700	42.3500	42.9587	-0.212%	594	+0.597%
2025-10-14	42.7000	43.780000	42.3150	43.0500	-0.239%	9,895	+0.383%
2025-10-13	43.1533	43.153300	43.1533	43.1533	-0.523%	193	+0.143%
2025-10-10	43.2000	43.380000	43.2000	43.3800	0.000%	142	-0.380%
2025-10-09	42.6400	43.380000	42.6400	43.3800	-0.367%	504	-0.380%
2025-10-08	43.4000	43.540000	42.7000	43.5400	-0.229%	1,337	-0.746%
2025-10-07	42.8000	43.640000	42.8000	43.6400	-0.626%	1,943	-0.974%
2025-10-06	43.9150	43.915000	43.9150	43.9150	+0.630%	320	-1.594%
2025-10-03	42.8000	43.720000	42.8000	43.6400	+1.771%	1,428	-0.974%
2025-10-02	42.7000	43.500000	42.5200	42.8805	+0.188%	2,545	+0.780%
2025-10-01	42.8000	43.260000	42.6000	42.8000	+0.113%	5,153	+0.970%
2025-09-30	42.3000	43.400000	41.9550	42.7517	-0.066%	7,433	+1.084%
2025-09-29	42.4120	42.780000	42.4120	42.7800	-0.349%	681	+1.017%
2025-09-26	42.9900	43.580000	42.3200	42.9300	+1.441%	7,145	+0.664%
2025-09-25	42.3200	42.320000	42.3200	42.3200	-0.165%	204	+2.115%
2025-09-24	43.1500	43.190000	42.3900	42.3900	-2.178%	1,858	+1.946%
2025-09-23	43.3338	43.333800	43.3338	43.3338	-0.153%	295	-0.274%
2025-09-22	43.9600	43.960000	43.4000	43.4000	+0.138%	405	-0.426%
2025-09-19	43.3400	43.340000	43.3400	43.3400	+0.371%	93	-0.288%
2025-09-18	43.2300	43.250000	43.0600	43.1800	-0.804%	508	+0.081%
2025-09-17	41.3300	43.530000	41.3300	43.5300	+0.346%	718	-0.724%
2025-09-16	42.7500	43.380000	42.7500	43.3800	+2.481%	569	-0.380%
2025-09-15	42.4100	42.410000	42.3300	42.3300	-2.801%	806	+2.091%
2025-09-12	43.5500	43.550000	43.5500	43.5500	-0.605%	264	-0.769%
2025-09-11	42.8000	43.880000	42.6000	43.8150	+1.049%	4,881	-1.369%
2025-09-10	41.1000	43.570000	41.1000	43.3600	+0.487%	558	-0.334%
2025-09-09	42.4100	43.200000	42.4100	43.1500	+1.078%	1,613	+0.151%
2025-09-08	42.3900	42.690000	42.3900	42.6900	-0.117%	162	+1.230%
2025-09-05	42.7400	42.740000	42.7400	42.7400	-0.257%	160	+1.111%
2025-09-04	43.1000	43.200000	42.8500	42.8500	+0.492%	599	+0.852%
2025-09-03	43.1000	43.630000	42.3000	42.6400	-0.152%	6,226	+1.348%
2025-09-02	42.8499	42.849900	42.7000	42.7050	-0.916%	1,629	+1.194%
2025-08-29	43.5000	44.380000	43.1000	43.1000	-1.147%	4,122	+0.267%
2025-08-28	43.1200	43.940000	42.4520	43.6000	+0.600%	5,128	-0.883%
2025-08-27	43.3800	43.380000	43.3400	43.3400	-0.150%	321	-0.288%
2025-08-26	43.6000	43.700000	43.4050	43.4050	-0.652%	776	-0.438%
2025-08-25	42.5172	43.690000	42.5172	43.6900	+0.172%	1,341	-1.087%
2025-08-22	43.8900	43.890000	43.4001	43.6150	+0.092%	778	-0.917%
2025-08-21	43.1500	43.575000	43.1200	43.5750	+0.658%	968	-0.826%
2025-08-20	42.9000	43.400000	42.9000	43.2900	+0.069%	815	-0.173%
2025-08-19	44.3700	44.370000	42.3900	43.2600	-0.288%	1,898	-0.104%
2025-08-18	43.3850	43.385000	43.3850	43.3850	0.000%	46	-0.392%
2025-08-15	43.4400	43.440000	43.3850	43.3850	+0.335%	1,684	-0.392%
2025-08-14	43.2400	43.240000	43.2400	43.2400	-0.334%	10	-0.058%
2025-08-13	43.3850	43.385000	43.3850	43.3850	+0.012%	15	-0.392%
2025-08-12	43.3800	43.380000	43.3800	43.3800	0.000%	74	-0.380%
2025-08-11	43.3800	43.380000	43.3800	43.3800	-0.687%	78	-0.380%
2025-08-08	43.6800	43.680000	43.6800	43.6800	+0.784%	3	-1.065%
2025-08-07	43.3400	43.340000	43.3400	43.3400	+0.289%	48	-0.288%
2025-08-06	43.2150	43.215000	43.2150	43.2150	+0.267%	191	0.000%
2025-08-05	43.7000	44.300000	42.6100	43.1000	-0.976%	1,022	+0.267%
2025-08-04	43.5250	43.525000	43.5250	43.5250	+0.161%	291	-0.712%
2025-08-01	42.9300	43.455000	42.7100	43.4550	+0.358%	1,124	-0.552%
2025-07-31	43.4300	43.430000	43.3000	43.3000	-0.299%	1,647	-0.196%
2025-07-30	43.0000	43.595700	43.0000	43.4300	+0.474%	543	-0.495%
2025-07-29	43.0800	43.225000	42.0100	43.2250	+0.993%	3,080	-0.023%
2025-07-28	43.7900	43.790000	42.8000	42.8000	-0.581%	753	+0.970%
2025-07-25	43.0000	43.050000	43.0000	43.0500	+0.702%	433	+0.383%
2025-07-24	42.7500	42.750000	42.7500	42.7500	-0.350%	339	+1.088%
2025-07-23	43.7900	43.790000	42.9000	42.9000	+0.823%	314	+0.734%
2025-07-22	42.5500	42.550000	42.5500	42.5500	-1.732%	551	+1.563%
2025-07-21	44.9500	44.950000	43.3000	43.3000	+1.643%	573	-0.196%
2025-07-18	44.8100	44.810000	42.4000	42.6000	-0.734%	5,536	+1.444%
2025-07-17	42.3000	43.299900	42.3000	42.9150	-0.151%	1,497	+0.699%
2025-07-16	42.9800	42.980000	42.9800	42.9800	+0.892%	207	+0.547%
2025-07-15	43.0000	43.500000	42.6000	42.6000	-0.012%	2,369	+1.444%
2025-07-14	42.7100	42.850000	42.3001	42.6050	-0.572%	1,609	+1.432%
2025-07-11	42.8500	42.850000	42.8500	42.8500	-0.925%	156	+0.852%
2025-07-10	43.9999	43.999900	43.2500	43.2500	+0.232%	1,247	-0.081%
2025-07-09	43.1100	43.799900	43.1100	43.1500	+0.139%	2,139	+0.151%
2025-07-08	43.5000	44.200000	40.9900	43.0900	-0.139%	9,529	+0.290%
2025-07-07	44.8900	45.700000	42.0500	43.1500	-0.354%	9,481	+0.151%
2025-07-03	43.0000	43.303400	43.0000	43.3034	+0.356%	2,145	-0.204%
2025-07-02	42.5000	46.800000	41.5000	43.1500	-0.427%	5,841	+0.151%
2025-07-01	43.3000	43.400000	43.2000	43.3350	+0.081%	1,313	-0.277%
2025-06-30	43.3108	43.590000	43.2719	43.3000	+0.648%	1,952	-0.196%
2025-06-27	43.0000	43.021100	43.0000	43.0211	+0.119%	116	+0.451%
2025-06-26	42.9700	42.970000	42.9700	42.9700	+0.163%	256	+0.570%
2025-06-25	43.8999	43.899900	42.9000	42.9000	-1.266%	1,192	+0.734%
2025-06-24	42.3000	43.450000	42.3000	43.4500	+2.091%	1,730	-0.541%
2025-06-23	42.5602	42.560200	42.5602	42.5602	-0.012%	315	+1.539%
2025-06-20	42.5653	42.565300	42.5653	42.5653	-0.269%	320	+1.526%
2025-06-18	42.7400	42.740000	42.4800	42.6800	-0.710%	914	+1.254%
2025-06-17	42.5000	42.985000	42.5000	42.9850	+0.550%	4,347	+0.535%
2025-06-16	43.1900	43.190000	42.7500	42.7500	0.000%	5,170	+1.088%
2025-06-13	43.2000	43.200000	42.7500	42.7500	-1.611%	949	+1.088%
2025-06-12	42.9000	43.925711	42.9000	43.4500	+0.812%	573	-0.541%
2025-06-11	42.0000	44.020000	41.8950	43.1000	+0.583%	3,747	+0.267%
2025-06-10	42.0000	43.000000	40.4150	42.8500	-0.233%	3,991	+0.852%
2025-06-09	42.0000	44.200100	42.0000	42.9500	-0.808%	8,556	+0.617%
2025-06-06	42.6000	44.300000	42.6000	43.3000	+1.287%	1,914	-0.196%
2025-06-05	42.1000	43.300000	42.1000	42.7500	-0.697%	5,467	+1.088%
2025-06-04	42.8000	43.100000	41.5000	43.0500	-0.806%	3,237	+0.383%
2025-06-03	41.6000	43.400000	41.6000	43.4000	+0.312%	999	-0.426%
2025-06-02	43.2750	43.275000	43.2648	43.2648	+1.257%	456	-0.115%
2025-05-30	42.7279	42.727900	42.7279	42.7279	-1.435%	263	+1.140%
2025-05-29	43.3500	43.350000	43.3500	43.3500	+0.115%	555	-0.311%
2025-05-28	43.3000	43.300000	43.3000	43.3000	-0.115%	1,005	-0.196%
2025-05-27	43.3500	43.350000	43.3500	43.3500	+1.761%	850	-0.311%
2025-05-23	42.6999	42.700000	42.6000	42.6000	-5.658%	788	+1.444%
2025-05-22	45.1550	45.155000	45.1550	45.1550	+5.638%	32	-4.296%
2025-05-21	42.6000	44.000000	42.5999	42.7450	-0.708%	3,548	+1.100%
2025-05-20	43.0500	43.050000	43.0500	43.0500	-0.232%	14	+0.383%
2025-05-19	43.1502	43.150200	43.1502	43.1502	-0.576%	1,714	+0.150%
2025-05-16	43.4000	43.400000	43.4000	43.4000	+2.298%	1,439	-0.426%
2025-05-15	42.5000	42.500000	42.4250	42.4250	-1.805%	581	+1.862%
2025-05-14	43.2050	43.205000	43.2050	43.2050	+1.779%	10	+0.023%
2025-05-13	42.4500	42.450000	42.4500	42.4500	+0.855%	368	+1.802%
2025-05-12	42.2178	42.217800	42.0900	42.0900	+0.694%	880	+2.673%
2025-05-09	41.3100	41.800000	41.3100	41.8000	-0.713%	2,094	+3.385%
2025-05-08	41.6000	42.125000	41.6000	42.1000	+2.583%	2,155	+2.648%
2025-05-07	41.6800	42.000000	41.0400	41.0400	-2.402%	1,677	+5.300%
2025-05-06	42.0500	42.050000	42.0500	42.0500	-0.344%	215	+2.771%
2025-05-05	41.6000	42.195000	41.6000	42.1950	+0.704%	2,556	+2.417%
2025-05-02	40.5100	42.000000	40.5100	41.9000	+0.359%	647	+3.138%
2025-05-01	41.2000	41.750000	40.9000	41.7500	+0.603%	3,209	+3.509%
2025-04-30	41.2000	41.500000	40.9000	41.4999	+0.850%	1,787	+4.133%
2025-04-29	41.1500	41.150000	41.1500	41.1500	+0.122%	50	+5.018%
2025-04-28	40.7900	41.100000	40.7900	41.1000	-0.061%	1,563	+5.146%
2025-04-25	41.1700	41.170000	41.1250	41.1250	-0.472%	707	+5.082%
2025-04-24	40.7500	41.320000	40.6500	41.3200	+1.399%	4,156	+4.586%
2025-04-23	40.0000	40.820000	40.0000	40.7500	+5.026%	1,403	+6.049%
2025-04-22	39.8000	40.170000	38.6600	38.8000	-2.394%	1,511	+11.379%
2025-04-21	40.5500	42.000000	39.7516	39.7516	-1.727%	3,320	+8.713%
2025-04-17	40.2800	40.450000	40.2800	40.4500	+0.018%	976	+6.836%
2025-04-16	40.4426	40.442600	40.4426	40.4426	-0.326%	622	+6.855%
2025-04-15	40.8000	40.990000	40.5750	40.5750	-0.530%	961	+6.506%
2025-04-14	40.7911	40.791100	40.7911	40.7911	+0.397%	621	+5.942%
2025-04-11	39.2000	41.800000	39.0700	40.6300	-3.112%	5,750	+6.362%
2025-04-10	40.0000	41.935000	40.0000	41.9350	+3.800%	3,939	+3.052%
2025-04-09	39.1000	40.400000	37.9252	40.4000	+1.904%	3,321	+6.968%
2025-04-08	40.0400	40.350000	39.2000	39.6450	-0.987%	1,732	+9.005%
2025-04-07	39.4700	40.040000	38.6999	40.0400	+0.025%	2,005	+7.930%
2025-04-04	40.0300	40.030000	40.0300	40.0300	0.000%	1,413	+7.957%
2025-04-03	40.0835	40.083500	40.0300	40.0300	-1.801%	724	+7.957%
2025-04-02	40.9400	41.030000	40.7643	40.7643	-0.984%	2,160	+6.012%
2025-04-01	40.5800	41.240000	40.5800	41.1693	+1.215%	1,044	+4.969%
2025-03-31	40.5000	40.675000	40.3000	40.6750	-0.037%	1,246	+6.245%
2025-03-28	41.0000	41.000000	40.6900	40.6900	-0.501%	1,134	+6.205%
2025-03-27	40.9500	41.260000	40.3050	40.8950	-0.171%	5,690	+5.673%
2025-03-26	41.0000	41.430000	40.3050	40.9650	-0.158%	3,077	+5.492%
2025-03-25	41.1000	41.410000	41.0299	41.0299	-0.292%	794	+5.326%
2025-03-24	41.2700	41.599900	41.1500	41.1500	+1.455%	1,472	+5.018%
2025-03-21	40.6900	40.690100	40.5600	40.5600	-2.088%	450	+6.546%
2025-03-20	41.7500	41.750000	41.4250	41.4250	-2.300%	1,163	+4.321%
2025-03-19	41.8100	43.990000	41.1100	42.4000	+0.622%	1,992	+1.922%
2025-03-18	42.6800	42.680000	42.1378	42.1378	+1.905%	142	+2.556%
2025-03-17	41.2893	41.600000	40.7150	41.3500	+1.187%	3,225	+4.510%
2025-03-14	41.3500	41.400100	40.8000	40.8650	-0.329%	1,690	+5.751%
2025-03-13	42.0000	42.000000	40.9997	40.9997	-0.353%	1,567	+5.403%
2025-03-12	41.1000	41.145000	41.1000	41.1450	+0.083%	489	+5.031%
2025-03-11	42.0000	42.000000	41.1107	41.1107	-1.649%	1,431	+5.119%
2025-03-10	41.8000	41.800000	41.4000	41.8000	-0.830%	972	+3.385%
2025-03-07	41.7800	42.150000	41.7800	42.1500	-1.809%	1,071	+2.527%
2025-03-06	43.9000	43.900000	42.5000	42.9265	+2.024%	700	+0.672%
2025-03-05	43.1800	43.180000	42.0750	42.0750	-1.116%	998	+2.709%
2025-03-04	42.2000	42.800000	41.8000	42.5500	+0.829%	2,124	+1.563%
2025-03-03	42.8999	43.000000	42.2000	42.2000	0.000%	1,702	+2.405%
2025-02-28	42.2000	42.200000	42.2000	42.2000	+0.656%	127	+2.405%
2025-02-27	41.9000	42.000000	41.9000	41.9250	-0.534%	531	+3.077%
2025-02-26	40.3000	42.150000	40.3000	42.1500	+0.355%	306	+2.527%
2025-02-25	42.0009	42.000900	42.0009	42.0009	-0.271%	108	+2.891%
2025-02-24	42.1150	42.115000	42.1150	42.1150	-1.370%	758	+2.612%
2025-02-21	42.7000	42.700000	42.7000	42.7000	+2.031%	364	+1.206%
2025-02-20	41.8500	41.850000	41.8500	41.8500	-0.829%	73	+3.262%
2025-02-19	41.7000	42.750000	41.7000	42.2000	-0.354%	1,198	+2.405%
2025-02-18	42.8000	42.930000	42.3500	42.3500	+0.118%	1,225	+2.043%
2025-02-14	42.0300	42.300000	42.0300	42.3000	-0.751%	359	+2.163%
2025-02-13	42.6200	42.620000	42.6200	42.6200	+0.995%	2,147	+1.396%
2025-02-12	41.5400	42.200000	41.5400	42.2000	-0.059%	1,174	+2.405%
2025-02-11	41.7500	42.925000	41.7500	42.2250	-1.726%	3,845	+2.345%
2025-02-10	42.0000	42.966800	40.7000	42.9668	+1.938%	7,113	+0.578%
2025-02-07	42.1500	42.150000	42.1500	42.1500	-1.426%	510	+2.527%
2025-02-06	42.7599	42.759900	42.7599	42.7599	+1.087%	1,239	+1.064%
2025-02-05	40.4000	42.699900	40.4000	42.3000	+0.834%	1,115	+2.163%
2025-02-04	42.1500	42.150000	41.9000	41.9500	-0.178%	1,372	+3.015%
2025-02-03	42.4000	42.400000	41.0000	42.0250	+1.978%	847	+2.832%
2025-01-31	42.3000	42.340000	41.2100	41.2100	-6.128%	3,148	+4.865%
2025-01-30	41.7000	43.900000	41.7000	43.9000	+6.167%	2,196	-1.560%
2025-01-29	42.0500	42.050000	40.5000	41.3500	-3.927%	2,828	+4.510%
2025-01-28	41.2100	43.040000	41.2100	43.0400	+3.263%	2,313	+0.407%
2025-01-27	42.0000	42.499900	41.6800	41.6800	-4.622%	7,726	+3.683%
2025-01-24	43.9500	46.685000	42.1000	43.7000	+1.099%	19,366	-1.110%
2025-01-23	42.5000	43.950000	42.4700	43.2250	+2.726%	3,087	-0.023%
2025-01-22	43.7200	45.000000	41.5000	42.0780	-4.563%	6,673	+2.702%
2025-01-21	42.0000	46.250000	41.5000	44.0900	+4.976%	12,921	-1.985%
2025-01-17	40.7500	42.990000	40.7500	42.0000	-1.281%	5,187	+2.893%
2025-01-16	42.5450	42.545000	42.5450	42.5450	+0.845%	280	+1.575%
2025-01-15	42.1884	42.188400	42.1884	42.1884	+1.427%	225	+2.433%
2025-01-14	40.7000	41.595000	40.7000	41.5950	+3.342%	1,205	+3.895%
2025-01-13	42.3500	42.350000	40.2500	40.2500	-0.112%	2,322	+7.366%
2025-01-10	40.2950	40.295000	40.2950	40.2950	-3.102%	422	+7.247%
2025-01-08	39.6000	41.585000	39.6000	41.5850	+1.849%	731	+3.920%
2025-01-07	40.0000	40.830000	40.0000	40.8300	+1.948%	1,482	+5.841%
2025-01-06	40.0500	40.050000	40.0500	40.0500	-5.576%	1,183	+7.903%
2025-01-03	41.4100	42.415000	41.4100	42.4150	+4.988%	1,431	+1.886%
2025-01-02	40.4000	40.400000	40.4000	40.4000	+2.020%	1,700	+6.968%
2024-12-31	41.6100	41.800000	39.6000	39.6000	-5.013%	1,427	+9.129%
2024-12-30	41.4800	42.630000	40.9408	41.6900	-0.501%	4,327	+3.658%
2024-12-27	41.7000	41.900000	41.7000	41.9000	-1.296%	623	+3.138%
2024-12-26	41.2650	42.696600	41.2650	42.4500	+2.166%	2,966	+1.802%
2024-12-24	41.3000	42.737200	40.9917	41.5500	+0.116%	5,195	+4.007%
2024-12-23	40.4100	42.915000	40.4100	41.5017	-1.069%	5,409	+4.128%
2024-12-20	40.7826	42.270000	40.4400	41.9500	+1.084%	3,282	+3.015%
2024-12-19	41.1820	43.020000	40.9550	41.5000	-1.190%	3,815	+4.133%
2024-12-18	43.0000	43.000000	41.0500	42.0000	-4.524%	3,027	+2.893%
2024-12-17	44.7100	44.760000	43.9900	43.9900	+4.888%	2,126	-1.762%
2024-12-16	41.9400	41.940000	41.9400	41.9400	-1.688%	412	+3.040%
2024-12-13	42.6600	42.660000	42.6600	42.6600	-1.227%	89	+1.301%
2024-12-12	43.1900	43.190000	43.1900	43.1900	+0.813%	800	+0.058%
2024-12-11	42.8415	42.841500	42.8415	42.8415	-1.311%	862	+0.872%
2024-12-10	43.4108	43.410800	43.4108	43.4108	+0.139%	3	-0.451%
2024-12-09	43.0800	43.350400	43.0800	43.3504	+2.592%	15,767	-0.312%
2024-12-06	42.2550	42.255000	42.2550	42.2550	-1.561%	86	+2.272%
2024-12-05	42.9250	42.925000	42.9250	42.9250	+1.382%	138	+0.676%
2024-12-04	42.3400	42.340000	42.3400	42.3400	-3.042%	197	+2.067%
2024-12-03	43.6684	43.668400	43.6684	43.6684	+2.808%	114	-1.038%
2024-12-02	42.4757	42.475700	42.4757	42.4757	-0.104%	613	+1.741%
2024-11-29	42.5200	42.520000	42.5200	42.5200	-1.277%	170	+1.635%
2024-11-27	44.2500	44.250000	43.0700	43.0700	+0.279%	155	+0.337%
2024-11-26	41.9500	42.950100	41.9500	42.9501	-1.548%	512	+0.617%
2024-11-25	43.4000	43.625200	41.9100	43.6252	+1.730%	691	-0.940%
2024-11-22	42.8832	42.883200	42.8832	42.8832	-0.963%	116	+0.774%
2024-11-21	41.9001	43.360000	41.9001	43.3002	-0.002%	2,363	-0.197%
2024-11-20	42.0000	43.300900	40.9000	43.3009	+0.559%	1,050	-0.198%
2024-11-19	43.0600	43.060000	43.0600	43.0600	+2.006%	599	+0.360%
2024-11-18	42.2131	42.213100	42.2131	42.2131	-0.300%	1,072	+2.373%
2024-11-15	40.9800	42.340300	40.9800	42.3403	-3.145%	251	+2.066%
2024-11-14	41.2000	43.715000	39.3000	43.7150	+6.337%	1,800	-1.144%
2024-11-13	41.4000	42.000000	39.7500	41.1100	-0.760%	1,907	+5.120%
2024-11-12	41.4250	41.425000	41.4250	41.4250	-2.495%	156	+4.321%
2024-11-11	43.4000	43.400000	42.4850	42.4850	-2.176%	450	+1.718%
2024-11-08	43.6500	43.650000	43.4300	43.4300	+0.254%	451	-0.495%
2024-11-07	44.8000	45.260000	43.3200	43.3200	+1.929%	1,104	-0.242%
2024-11-06	41.8850	43.708700	41.8850	42.5000	-1.938%	3,273	+1.682%
2024-11-05	42.3700	43.340000	41.4300	43.3400	+2.193%	1,149	-0.288%
2024-11-04	42.4100	42.410000	42.4100	42.4100	+0.343%	11	+1.898%
2024-11-01	40.2800	42.265000	40.2800	42.2650	+1.758%	495	+2.248%
2024-10-31	41.5350	41.535000	41.5350	41.5350	0.000%	3	+4.045%
2024-10-30	39.5100	41.750000	39.5100	41.5350	+4.728%	1,607	+4.045%
2024-10-29	35.5500	39.660000	35.5500	39.6600	+2.853%	2,979	+8.964%
2024-10-28	38.5600	38.560000	38.5600	38.5600	-6.408%	765	+12.072%
2024-10-25	41.2000	41.200000	41.2000	41.2000	-4.286%	338	+4.891%
2024-10-24	43.0450	43.045000	43.0450	43.0450	-0.818%	182	+0.395%
2024-10-23	41.8800	43.400000	39.2900	43.4000	+7.055%	784	-0.426%
2024-10-22	40.5400	40.540000	40.5400	40.5400	0.000%	6	+6.598%
2024-10-21	40.5400	40.540000	40.5400	40.5400	0.000%	3	+6.598%
2024-10-18	40.5400	40.540000	40.5400	40.5400	0.000%	8	+6.598%
2024-10-17	40.5400	40.540000	40.5400	40.5400	0.000%	85	+6.598%
2024-10-16	40.5400	40.540000	40.5400	40.5400	+4.002%	48	+6.598%
2024-10-15	38.9800	38.980000	38.9800	38.9800	0.000%	4	+10.865%
2024-10-14	38.9800	38.980000	38.9800	38.9800	-9.998%	278	+10.865%
2024-10-11	43.3100	43.310000	43.3100	43.3100	+0.046%	162	-0.219%
2024-10-10	43.5000	47.070000	43.2900	43.2900	-0.665%	594	-0.173%
2024-10-09	43.5800	43.580000	43.5800	43.5800	-0.729%	205	-0.838%
2024-10-08	43.9000	43.900000	43.9000	43.9000	+2.630%	15,915	-1.560%
2024-10-07	42.7750	42.775000	42.7750	42.7750	+0.992%	16	+1.029%
2024-10-04	42.3500	42.355000	42.3500	42.3550	+0.917%	111	+2.030%
2024-10-03	42.8100	42.810000	41.9700	41.9700	-1.985%	192	+2.966%
2024-10-02	42.8200	42.820000	42.8200	42.8200	-0.557%	3	+0.922%
2024-10-01	42.9100	43.060000	42.9100	43.0600	+0.385%	218	+0.360%
2024-09-30	42.8950	42.895000	42.8950	42.8950	-0.660%	1	+0.746%
2024-09-27	43.1800	43.180000	43.1800	43.1800	+0.267%	88	+0.081%
2024-09-26	43.0650	43.065000	43.0650	43.0650	+0.396%	20	+0.348%
2024-09-25	42.8900	42.895000	42.8900	42.8950	+0.610%	399	+0.746%
2024-09-24	42.6350	42.635000	42.6350	42.6350	+1.115%	119	+1.360%
2024-09-23	42.1650	42.165000	42.1650	42.1650	+0.083%	0	+2.490%
2024-09-20	42.1300	42.130000	42.1300	42.1300	-1.346%	2	+2.575%
2024-09-19	38.6800	42.705000	38.6800	42.7050	+1.570%	165	+1.194%
2024-09-18	42.0450	42.045000	42.0450	42.0450	-0.273%	4	+2.783%
2024-09-17	42.1600	42.160000	42.1600	42.1600	+0.107%	25	+2.502%
2024-09-16	40.9800	42.115000	40.9400	42.1150	-0.799%	864	+2.612%
2024-09-13	42.4544	42.454400	42.4544	42.4544	+0.757%	134	+1.792%
2024-09-12	42.1353	42.135300	42.1353	42.1353	+0.770%	4	+2.562%
2024-09-11	41.9880	41.988000	41.8133	41.8133	-1.219%	385	+3.352%
2024-09-10	42.3293	42.329300	42.3293	42.3293	+1.292%	8	+2.092%
2024-09-09	41.8601	41.860100	41.7892	41.7892	+0.604%	155	+3.412%
2024-09-06	41.7800	41.780000	41.5382	41.5382	-1.001%	361	+4.037%
2024-09-05	41.9584	41.958400	41.9584	41.9584	+5.990%	477	+2.995%
2024-09-04	39.5870	39.587000	39.5870	39.5870	-0.340%	234	+9.165%
2024-09-03	39.7219	39.721900	39.7219	39.7219	+5.196%	103	+8.794%
2024-08-30	38.5000	38.950100	37.7600	37.7600	-1.022%	3,074	+14.447%
2024-08-29	38.1500	38.150000	38.1500	38.1500	0.000%	193	+13.277%
2024-08-28	38.1500	38.150000	38.1500	38.1500	0.000%	14	+13.277%
2024-08-27	38.1500	38.150000	38.1500	38.1500	0.000%	102	+13.277%
2024-08-26	38.1500	38.150000	38.1500	38.1500	0.000%	87	+13.277%
2024-08-23	38.1500	38.150000	38.1500	38.1500	0.000%	99	+13.277%
2024-08-22	38.1500	38.150000	38.1500	38.1500	+0.474%	292	+13.277%
2024-08-21	37.9700	37.970000	37.9700	37.9700	0.000%	69	+13.814%
2024-08-20	37.9700	37.970000	37.9700	37.9700	0.000%	2	+13.814%
2024-08-19	37.9700	37.970000	37.9700	37.9700	0.000%	28	+13.814%
2024-08-16	37.9700	37.970000	37.9700	37.9700	-1.950%	667	+13.814%
2024-08-15	38.7250	38.725000	38.7250	38.7250	-0.629%	22	+11.595%
2024-08-14	38.9700	38.970000	38.9700	38.9700	+0.013%	6	+10.893%
2024-08-13	38.9650	38.965000	38.9650	38.9650	-1.653%	26	+10.907%
2024-08-12	40.0100	40.010000	37.5300	39.6200	-4.542%	2,562	+9.074%
2024-08-09	41.5050	41.505000	41.5050	41.5050	+0.777%	0	+4.120%
2024-08-08	41.1850	41.185000	41.1850	41.1850	-2.104%	31	+4.929%
2024-08-07	40.3500	42.070000	40.3500	42.0700	+7.179%	559	+2.722%
2024-08-06	38.9500	39.252100	38.9500	39.2521	-0.225%	159	+10.096%
2024-08-05	37.5600	39.340500	37.5600	39.3405	-0.772%	203	+9.849%
2024-08-02	39.6466	39.646600	39.6466	39.6466	-0.273%	3	+9.001%
2024-08-01	38.9000	39.755300	38.9000	39.7553	+2.107%	951	+8.702%
2024-07-31	38.9350	38.935000	38.9350	38.9350	-3.279%	0	+10.993%
2024-07-30	40.1080	40.255000	40.1080	40.2550	+0.299%	137	+7.353%
2024-07-29	40.9000	40.900000	40.1350	40.1350	-0.001%	753	+7.674%
2024-07-26	40.1353	40.135300	40.1353	40.1353	+0.464%	21	+7.673%
2024-07-25	40.9900	40.990000	39.9500	39.9500	+0.784%	813	+8.173%
2024-07-24	39.6393	39.639300	39.6393	39.6393	+0.953%	2	+9.021%
2024-07-23	40.7400	40.990000	39.2650	39.2650	+0.025%	1,160	+10.060%
2024-07-22	38.2701	39.255200	38.2701	39.2552	+1.737%	279	+10.087%
2024-07-19	38.5850	38.585000	38.5850	38.5850	-0.806%	0	+11.999%
2024-07-18	38.8985	38.898500	38.8985	38.8985	+0.812%	6	+11.097%
2024-07-17	38.5850	38.585000	38.5850	38.5850	-0.567%	101	+11.999%
2024-07-16	38.6500	38.805000	38.6500	38.8050	-1.759%	324	+11.365%
2024-07-15	39.5000	39.500000	39.5000	39.5000	-1.692%	488	+9.405%
2024-07-12	39.3800	40.180000	39.3800	40.1800	+2.031%	788	+7.554%
2024-07-11	38.7200	39.380000	38.7200	39.3800	+0.267%	176	+9.738%
2024-07-10	40.0400	40.040000	39.2750	39.2750	-0.311%	232	+10.032%
2024-07-09	39.3977	39.397700	39.3977	39.3977	+1.214%	6	+9.689%
2024-07-08	37.5000	40.010000	37.5000	38.9250	+0.884%	2,174	+11.021%
2024-07-05	38.5839	38.583900	38.5839	38.5839	+0.820%	101	+12.003%
2024-07-03	38.0800	39.950000	38.0800	38.2700	-4.301%	506	+12.921%
2024-07-02	39.0000	39.990000	39.0000	39.9900	+2.368%	1,004	+8.065%
2024-07-01	39.0650	39.065000	39.0650	39.0650	-0.090%	42	+10.623%
2024-06-28	39.1000	39.100000	39.1000	39.1000	-0.140%	13	+10.524%
2024-06-27	38.3100	39.154800	38.3100	39.1548	+0.659%	354	+10.370%
2024-06-26	38.8900	38.898600	38.8900	38.8986	+0.061%	115	+11.097%
2024-06-25	38.8750	38.875000	38.8750	38.8750	+0.129%	236	+11.164%