DRSK
Aptus Defined Risk ETF
stockBATSETF
At CloseOct 2, 2026 3:59:45 PM EDT
27.15USD+0.055%(+0.02)6,436
27.11Bid27.29Ask0.18SpreadDRSK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.39 | 27.39 | 27.13 | 27.13 | -0.404% | 139,032 | 0.000% |
| 2026-10-01 | 27.07 | 27.26 | 26.95 | 27.24 | +0.258% | 201,303 | -0.404% |
| 2026-09-30 | 27.24 | 27.24 | 27.11 | 27.17 | +0.258% | 260,833 | -0.147% |
| 2026-09-29 | 27.11 | 27.16 | 27.05 | 27.10 | -1.239% | 102,646 | +0.111% |
| 2026-09-28 | 27.55 | 27.55 | 27.36 | 27.44 | -0.634% | 67,025 | -1.130% |
| 2026-09-25 | 27.59 | 27.64 | 27.50 | 27.61 | +0.309% | 98,529 | -1.756% |
| 2026-09-24 | 27.55 | 27.70 | 27.44 | 27.53 | -0.542% | 1,344,735 | -1.453% |
| 2026-09-23 | 27.81 | 27.89 | 27.62 | 27.68 | -1.108% | 110,156 | -1.987% |
| 2026-09-22 | 27.99 | 28.03 | 27.92 | 27.99 | +0.179% | 196,266 | -3.073% |
| 2026-09-21 | 27.88 | 27.99 | 27.88 | 27.94 | +0.467% | 54,704 | -2.899% |
| 2026-09-18 | 27.65 | 27.84 | 27.65 | 27.81 | -0.144% | 131,264 | -2.445% |
| 2026-09-17 | 27.91 | 27.91 | 27.77 | 27.85 | +0.578% | 86,415 | -2.585% |
| 2026-09-16 | 27.73 | 27.86 | 27.64 | 27.69 | +0.036% | 92,235 | -2.022% |
| 2026-09-15 | 27.75 | 27.77 | 27.67 | 27.68 | -0.396% | 118,938 | -1.987% |
| 2026-09-14 | 27.77 | 27.85 | 27.71 | 27.79 | -0.180% | 124,320 | -2.375% |
| 2026-09-11 | 27.95 | 27.95 | 27.79 | 27.84 | -0.072% | 102,830 | -2.550% |
| 2026-09-10 | 28.00 | 28.00 | 27.81 | 27.86 | -0.925% | 157,681 | -2.620% |
| 2026-09-09 | 28.19 | 28.19 | 28.06 | 28.12 | -0.177% | 144,091 | -3.521% |
| 2026-09-08 | 28.19 | 28.26 | 28.14 | 28.17 | -0.354% | 84,636 | -3.692% |
| 2026-09-04 | 28.33 | 28.33 | 28.24 | 28.27 | -0.141% | 552,038 | -4.033% |
| 2026-09-03 | 28.30 | 28.37 | 28.27 | 28.31 | +0.426% | 69,509 | -4.168% |
| 2026-09-02 | 28.12 | 28.26 | 28.12 | 28.19 | +0.107% | 122,696 | -3.760% |
| 2026-09-01 | 28.27 | 28.27 | 28.15 | 28.16 | -0.460% | 177,285 | -3.658% |
| 2026-08-31 | 28.27 | 28.34 | 28.26 | 28.29 | -0.212% | 102,432 | -4.100% |
| 2026-08-28 | 28.46 | 28.54 | 28.35 | 28.35 | -0.626% | 178,105 | -4.303% |
| 2026-08-27 | 28.51 | 28.59 | 28.48 | 28.53 | +0.205% | 164,661 | -4.902% |
| 2026-08-26 | 28.46 | 28.49 | 28.41 | 28.47 | -0.070% | 150,673 | -4.707% |
| 2026-08-25 | 28.54 | 28.54 | 28.45 | 28.49 | +0.388% | 119,941 | -4.774% |
| 2026-08-24 | 28.35 | 28.45 | 28.35 | 28.38 | -0.035% | 390,677 | -4.405% |
| 2026-08-21 | 28.73 | 28.73 | 28.39 | 28.39 | -0.141% | 131,122 | -4.438% |
| 2026-08-20 | 28.47 | 28.50 | 28.42 | 28.43 | -0.455% | 176,900 | -4.573% |
| 2026-08-19 | 28.69 | 28.69 | 28.52 | 28.56 | +0.246% | 267,206 | -5.007% |
| 2026-08-18 | 28.45 | 28.56 | 28.45 | 28.49 | -0.524% | 108,533 | -4.774% |
| 2026-08-17 | 28.77 | 28.80 | 28.61 | 28.64 | -0.607% | 85,917 | -5.272% |
| 2026-08-14 | 28.97 | 29.00 | 28.80 | 28.82 | -0.741% | 103,970 | -5.848% |
| 2026-08-13 | 28.94 | 29.15 | 28.94 | 29.03 | +0.659% | 308,817 | -6.545% |
| 2026-08-12 | 28.89 | 28.95 | 28.81 | 28.84 | +0.191% | 111,543 | -5.929% |
| 2026-08-11 | 28.85 | 28.95 | 28.76 | 28.79 | -0.260% | 160,829 | -5.750% |
| 2026-08-10 | 28.95 | 29.01 | 28.86 | 28.86 | -0.551% | 89,401 | -5.994% |
| 2026-08-07 | 28.92 | 29.10 | 28.92 | 29.02 | +0.346% | 200,693 | -6.513% |
| 2026-08-06 | 28.97 | 29.06 | 28.86 | 28.92 | -0.276% | 136,401 | -6.189% |
| 2026-08-05 | 29.33 | 29.48 | 29.00 | 29.00 | -0.651% | 402,391 | -6.448% |
| 2026-08-04 | 28.70 | 29.29 | 28.70 | 29.19 | +1.956% | 204,410 | -7.057% |
| 2026-08-03 | 28.49 | 28.67 | 28.48 | 28.63 | +0.739% | 167,622 | -5.239% |
| 2026-07-31 | 28.40 | 28.42 | 28.32 | 28.42 | +0.282% | 79,230 | -4.539% |
| 2026-07-30 | 28.15 | 28.40 | 28.15 | 28.34 | +0.568% | 256,096 | -4.270% |
| 2026-07-29 | 28.27 | 28.27 | 28.13 | 28.18 | -0.142% | 119,532 | -3.726% |
| 2026-07-28 | 28.16 | 28.27 | 28.15 | 28.22 | +0.213% | 100,401 | -3.863% |
| 2026-07-27 | 28.24 | 28.25 | 28.16 | 28.16 | +0.036% | 157,825 | -3.658% |
| 2026-07-24 | 28.28 | 28.28 | 28.15 | 28.15 | -0.177% | 123,153 | -3.623% |
| 2026-07-23 | 28.35 | 28.35 | 28.19 | 28.20 | -0.599% | 209,178 | -3.794% |
| 2026-07-22 | 28.35 | 28.44 | 28.35 | 28.37 | -0.281% | 127,225 | -4.371% |
| 2026-07-21 | 28.51 | 28.51 | 28.42 | 28.45 | -0.175% | 119,007 | -4.640% |
| 2026-07-20 | 28.55 | 28.56 | 28.47 | 28.50 | -0.123% | 66,070 | -4.807% |
| 2026-07-17 | 28.50 | 28.63 | 28.50 | 28.54 | -0.471% | 165,372 | -4.924% |
| 2026-07-16 | 28.77 | 28.77 | 28.57 | 28.67 | -0.469% | 65,773 | -5.371% |
| 2026-07-15 | 28.73 | 28.82 | 28.68 | 28.80 | +0.611% | 160,849 | -5.815% |
| 2026-07-14 | 28.65 | 28.69 | 28.58 | 28.63 | +0.280% | 183,858 | -5.239% |
| 2026-07-13 | 28.64 | 28.67 | 28.55 | 28.55 | -0.730% | 136,580 | -4.974% |
| 2026-07-10 | 28.64 | 28.79 | 28.64 | 28.76 | +0.104% | 170,719 | -5.668% |
| 2026-07-09 | 28.67 | 28.73 | 28.55 | 28.73 | +0.525% | 121,422 | -5.569% |
| 2026-07-08 | 28.52 | 28.59 | 28.50 | 28.58 | -0.122% | 85,192 | -5.073% |
| 2026-07-07 | 28.67 | 28.72 | 28.59 | 28.61 | -0.608% | 195,532 | -5.190% |
| 2026-07-06 | 28.75 | 28.79 | 28.70 | 28.79 | +0.244% | 80,062 | -5.766% |
| 2026-07-02 | 28.70 | 28.74 | 28.65 | 28.72 | -0.035% | 116,773 | -5.536% |
| 2026-07-01 | 28.76 | 28.76 | 28.66 | 28.73 | -0.070% | 134,760 | -5.569% |
| 2026-06-30 | 28.55 | 28.80 | 28.55 | 28.75 | -0.174% | 144,606 | -5.635% |
| 2026-06-29 | 28.75 | 28.82 | 28.73 | 28.80 | -1.031% | 108,043 | -5.799% |
| 2026-06-26 | 28.93 | 29.12 | 28.93 | 29.10 | +0.207% | 66,581 | -6.770% |
| 2026-06-25 | 29.04 | 29.05 | 29.00 | 29.04 | +0.069% | 76,070 | -6.577% |
| 2026-06-24 | 28.93 | 29.05 | 28.93 | 29.02 | +0.207% | 61,468 | -6.513% |
| 2026-06-23 | 28.94 | 29.00 | 28.90 | 28.96 | -0.069% | 91,749 | -6.319% |
| 2026-06-22 | 28.95 | 29.32 | 28.95 | 28.98 | -0.378% | 78,785 | -6.384% |
| 2026-06-18 | 29.03 | 29.13 | 29.03 | 29.09 | +0.310% | 124,823 | -6.738% |
| 2026-06-17 | 29.16 | 29.20 | 28.97 | 29.00 | -0.617% | 87,800 | -6.448% |
| 2026-06-16 | 29.25 | 29.36 | 29.18 | 29.18 | -0.273% | 80,811 | -7.025% |
| 2026-06-15 | 29.20 | 29.33 | 29.20 | 29.26 | +0.446% | 84,518 | -7.280% |
| 2026-06-12 | 29.08 | 29.20 | 29.06 | 29.13 | -0.137% | 182,653 | -6.866% |
| 2026-06-11 | 28.98 | 29.20 | 28.91 | 29.17 | +0.690% | 152,891 | -6.993% |
| 2026-06-10 | 29.07 | 29.07 | 28.96 | 28.97 | -0.275% | 88,097 | -6.351% |
| 2026-06-09 | 29.12 | 29.12 | 28.94 | 29.05 | +0.103% | 103,597 | -6.609% |
| 2026-06-08 | 29.03 | 29.06 | 28.99 | 29.02 | +0.069% | 107,591 | -6.513% |
| 2026-06-05 | 29.34 | 29.34 | 28.98 | 29.00 | -1.361% | 93,885 | -6.448% |
| 2026-06-04 | 29.33 | 29.41 | 29.29 | 29.40 | +0.341% | 121,389 | -7.721% |
| 2026-06-03 | 29.54 | 29.54 | 29.29 | 29.30 | -0.812% | 58,107 | -7.406% |
| 2026-06-02 | 29.53 | 29.60 | 29.50 | 29.54 | -0.438% | 411,353 | -8.158% |
| 2026-06-01 | 29.58 | 29.69 | 29.49 | 29.67 | +0.372% | 58,262 | -8.561% |
| 2026-05-29 | 29.32 | 29.59 | 29.32 | 29.56 | +0.750% | 115,782 | -8.221% |
| 2026-05-28 | 29.27 | 29.37 | 29.27 | 29.34 | +0.445% | 94,146 | -7.532% |
| 2026-05-27 | 29.21 | 29.28 | 29.20 | 29.21 | -0.120% | 76,455 | -7.121% |
| 2026-05-26 | 29.23 | 29.28 | 29.19 | 29.25 | +0.291% | 88,820 | -7.232% |
| 2026-05-22 | 29.24 | 29.25 | 29.10 | 29.16 | +0.137% | 75,685 | -6.962% |
| 2026-05-21 | 29.06 | 29.18 | 28.98 | 29.12 | -0.034% | 87,276 | -6.834% |
| 2026-05-20 | 28.98 | 29.19 | 28.98 | 29.13 | +0.691% | 77,916 | -6.866% |
| 2026-05-19 | 29.03 | 29.03 | 28.91 | 28.93 | -0.413% | 75,569 | -6.222% |
| 2026-05-18 | 29.10 | 29.20 | 29.02 | 29.05 | -0.309% | 53,016 | -6.609% |
| 2026-05-15 | 29.28 | 29.28 | 29.14 | 29.14 | -1.053% | 37,044 | -6.898% |
| 2026-05-14 | 29.49 | 29.51 | 29.40 | 29.45 | +0.375% | 101,381 | -7.878% |
| 2026-05-13 | 29.18 | 29.39 | 29.18 | 29.34 | +0.583% | 58,132 | -7.532% |
| 2026-05-12 | 29.23 | 29.25 | 29.07 | 29.17 | -0.342% | 56,724 | -6.993% |
| 2026-05-11 | 29.20 | 29.37 | 29.20 | 29.27 | +0.068% | 113,052 | -7.311% |
| 2026-05-08 | 29.18 | 29.29 | 29.18 | 29.25 | +0.793% | 68,704 | -7.248% |
| 2026-05-07 | 29.11 | 29.23 | 28.98 | 29.02 | -0.446% | 112,373 | -6.513% |
| 2026-05-06 | 28.79 | 29.17 | 28.79 | 29.15 | +1.887% | 75,105 | -6.930% |
| 2026-05-05 | 28.45 | 28.70 | 28.45 | 28.61 | +0.598% | 98,228 | -5.173% |
| 2026-05-04 | 28.50 | 28.60 | 28.38 | 28.44 | -0.525% | 157,124 | -4.606% |
| 2026-05-01 | 28.52 | 28.78 | 28.52 | 28.59 | +0.175% | 186,456 | -5.107% |
| 2026-04-30 | 28.45 | 28.61 | 28.36 | 28.54 | +0.281% | 99,157 | -4.940% |
| 2026-04-29 | 28.55 | 28.55 | 28.41 | 28.46 | -0.524% | 113,891 | -4.673% |
| 2026-04-28 | 28.63 | 28.65 | 28.54 | 28.61 | -0.487% | 91,848 | -5.173% |
| 2026-04-27 | 28.69 | 28.80 | 28.66 | 28.75 | +0.035% | 215,263 | -5.635% |
| 2026-04-24 | 28.47 | 28.79 | 28.47 | 28.74 | +0.984% | 89,689 | -5.602% |
| 2026-04-23 | 28.64 | 28.68 | 28.41 | 28.46 | -0.732% | 101,346 | -4.673% |
| 2026-04-22 | 28.64 | 28.69 | 28.59 | 28.67 | +0.596% | 103,876 | -5.371% |
| 2026-04-21 | 28.64 | 28.71 | 28.49 | 28.50 | -0.454% | 119,405 | -4.807% |
| 2026-04-20 | 28.63 | 28.66 | 28.58 | 28.63 | -0.140% | 87,396 | -5.239% |
| 2026-04-17 | 28.54 | 28.82 | 28.54 | 28.67 | +0.702% | 103,699 | -5.371% |
| 2026-04-16 | 28.45 | 28.63 | 28.44 | 28.47 | +0.070% | 106,053 | -4.707% |
| 2026-04-15 | 28.19 | 28.48 | 28.19 | 28.45 | +0.887% | 481,495 | -4.640% |
| 2026-04-14 | 27.98 | 28.25 | 27.98 | 28.20 | +0.894% | 157,835 | -3.794% |
| 2026-04-13 | 27.78 | 27.98 | 27.77 | 27.95 | +0.576% | 102,812 | -2.934% |
| 2026-04-10 | 27.80 | 27.88 | 27.78 | 27.79 | -0.108% | 61,287 | -2.375% |
| 2026-04-09 | 27.70 | 27.90 | 27.65 | 27.82 | +0.252% | 101,817 | -2.480% |
| 2026-04-08 | 27.82 | 27.82 | 27.66 | 27.75 | +0.872% | 114,886 | -2.234% |
| 2026-04-07 | 27.42 | 27.65 | 27.34 | 27.51 | +0.255% | 131,161 | -1.381% |
| 2026-04-06 | 27.52 | 27.53 | 27.42 | 27.44 | -0.109% | 126,852 | -1.130% |
| 2026-04-02 | 27.13 | 27.50 | 27.13 | 27.47 | +0.365% | 105,631 | -1.238% |
| 2026-04-01 | 27.29 | 27.41 | 27.29 | 27.37 | +0.146% | 96,472 | -0.877% |
| 2026-03-31 | 27.20 | 27.41 | 27.20 | 27.33 | +0.663% | 239,374 | -0.732% |
| 2026-03-30 | 27.10 | 27.24 | 27.10 | 27.15 | -0.549% | 65,728 | -0.074% |
| 2026-03-27 | 27.30 | 27.35 | 27.27 | 27.30 | +0.073% | 590,660 | -0.623% |
| 2026-03-26 | 27.29 | 27.43 | 27.27 | 27.28 | -0.529% | 97,216 | -0.550% |
| 2026-03-25 | 27.40 | 27.49 | 27.40 | 27.43 | +0.238% | 87,234 | -1.076% |
| 2026-03-24 | 27.39 | 27.45 | 27.34 | 27.36 | -0.328% | 169,405 | -0.841% |
| 2026-03-23 | 27.37 | 27.50 | 27.35 | 27.45 | +0.476% | 125,797 | -1.166% |
| 2026-03-20 | 27.46 | 27.46 | 27.31 | 27.32 | -0.618% | 99,917 | -0.695% |
| 2026-03-19 | 27.35 | 27.52 | 27.35 | 27.49 | -0.182% | 156,939 | -1.310% |
| 2026-03-18 | 27.64 | 27.65 | 27.53 | 27.54 | -0.326% | 68,646 | -1.489% |
| 2026-03-17 | 27.60 | 27.74 | 27.60 | 27.63 | -0.018% | 99,726 | -1.810% |
| 2026-03-16 | 27.63 | 27.74 | 27.59 | 27.64 | +0.272% | 83,706 | -1.827% |
| 2026-03-13 | 27.53 | 27.75 | 27.53 | 27.56 | -0.253% | 106,458 | -1.560% |
| 2026-03-12 | 27.69 | 27.79 | 27.63 | 27.63 | -0.826% | 119,959 | -1.810% |
| 2026-03-11 | 27.98 | 27.98 | 27.77 | 27.86 | -0.322% | 137,987 | -2.620% |
| 2026-03-10 | 28.11 | 28.14 | 27.94 | 27.95 | -0.569% | 172,126 | -2.934% |
| 2026-03-09 | 28.09 | 28.13 | 28.00 | 28.11 | -0.160% | 117,111 | -3.486% |
| 2026-03-06 | 28.09 | 28.22 | 28.07 | 28.16 | -0.018% | 92,486 | -3.641% |
| 2026-03-05 | 28.13 | 28.24 | 28.08 | 28.16 | -0.389% | 106,726 | -3.658% |
| 2026-03-04 | 28.23 | 28.34 | 28.22 | 28.27 | +0.177% | 88,628 | -4.033% |
| 2026-03-03 | 28.02 | 28.34 | 28.02 | 28.22 | -0.212% | 155,837 | -3.863% |
| 2026-03-02 | 28.25 | 28.31 | 27.45 | 28.28 | -0.071% | 144,850 | -4.066% |
| 2026-02-27 | 28.04 | 28.30 | 28.04 | 28.30 | +0.963% | 77,166 | -4.134% |
| 2026-02-26 | 28.10 | 28.13 | 27.99 | 28.03 | -0.249% | 85,506 | -3.211% |
| 2026-02-25 | 28.05 | 28.13 | 28.00 | 28.10 | +0.321% | 84,968 | -3.452% |
| 2026-02-24 | 28.00 | 28.07 | 27.93 | 28.01 | +0.071% | 103,766 | -3.142% |
| 2026-02-23 | 27.95 | 28.09 | 27.95 | 27.99 | -0.143% | 214,105 | -3.073% |
| 2026-02-20 | 27.90 | 28.10 | 27.90 | 28.03 | +0.215% | 280,361 | -3.211% |
| 2026-02-19 | 27.91 | 28.08 | 27.91 | 27.97 | -0.214% | 97,924 | -3.003% |
| 2026-02-18 | 27.94 | 28.05 | 27.94 | 28.03 | 0.000% | 87,585 | -3.211% |
| 2026-02-17 | 28.00 | 28.05 | 27.93 | 28.03 | -0.071% | 105,175 | -3.211% |
| 2026-02-13 | 28.01 | 28.22 | 27.97 | 28.05 | +0.143% | 83,732 | -3.280% |
| 2026-02-12 | 28.13 | 28.13 | 27.95 | 28.01 | -0.214% | 180,515 | -3.142% |
| 2026-02-11 | 28.16 | 28.16 | 28.00 | 28.07 | -0.249% | 159,517 | -3.349% |
| 2026-02-10 | 28.10 | 28.24 | 28.10 | 28.14 | -0.036% | 98,435 | -3.589% |
| 2026-02-09 | 28.12 | 28.18 | 28.05 | 28.15 | +0.107% | 120,679 | -3.623% |
| 2026-02-06 | 28.15 | 28.15 | 27.99 | 28.12 | +0.107% | 146,752 | -3.521% |
| 2026-02-05 | 28.00 | 28.10 | 28.00 | 28.09 | +0.107% | 301,492 | -3.418% |
| 2026-02-04 | 27.97 | 28.08 | 27.97 | 28.06 | -0.142% | 99,748 | -3.314% |
| 2026-02-03 | 28.21 | 28.21 | 28.05 | 28.10 | -0.531% | 149,953 | -3.452% |
| 2026-02-02 | 28.35 | 28.37 | 28.15 | 28.25 | -0.423% | 662,853 | -3.965% |
| 2026-01-30 | 28.35 | 28.46 | 28.27 | 28.37 | -0.281% | 211,823 | -4.371% |
| 2026-01-29 | 28.42 | 28.50 | 28.34 | 28.45 | +0.141% | 204,563 | -4.640% |
| 2026-01-28 | 28.41 | 28.55 | 28.40 | 28.41 | -0.141% | 53,306 | -4.505% |
| 2026-01-27 | 28.41 | 28.46 | 28.31 | 28.45 | +0.495% | 137,239 | -4.640% |
| 2026-01-26 | 28.26 | 28.42 | 28.26 | 28.31 | +0.177% | 151,402 | -4.168% |
| 2026-01-23 | 28.17 | 28.35 | 28.17 | 28.26 | -0.141% | 344,490 | -3.999% |
| 2026-01-22 | 28.42 | 28.42 | 28.18 | 28.30 | +0.035% | 251,371 | -4.134% |
| 2026-01-21 | 28.38 | 28.38 | 28.10 | 28.29 | 0.000% | 442,906 | -4.100% |
| 2026-01-20 | 28.34 | 28.35 | 28.20 | 28.29 | -0.387% | 74,042 | -4.100% |
| 2026-01-16 | 28.47 | 28.47 | 28.30 | 28.40 | +0.106% | 106,848 | -4.472% |
| 2026-01-15 | 28.63 | 28.63 | 28.37 | 28.37 | -0.526% | 119,775 | -4.371% |
| 2026-01-14 | 28.50 | 28.54 | 28.40 | 28.52 | 0.000% | 139,068 | -4.874% |
| 2026-01-13 | 28.70 | 28.70 | 28.42 | 28.52 | -0.140% | 124,495 | -4.874% |
| 2026-01-12 | 28.40 | 28.69 | 28.40 | 28.56 | -0.244% | 112,574 | -5.007% |
| 2026-01-09 | 28.66 | 28.76 | 28.60 | 28.63 | -0.140% | 132,716 | -5.239% |
| 2026-01-08 | 28.68 | 28.78 | 28.62 | 28.67 | -0.209% | 161,204 | -5.371% |
| 2026-01-07 | 28.73 | 28.91 | 28.72 | 28.73 | -0.139% | 87,580 | -5.569% |
| 2026-01-06 | 28.60 | 28.86 | 28.60 | 28.77 | +0.349% | 347,961 | -5.700% |
| 2026-01-05 | 28.42 | 28.74 | 28.42 | 28.67 | +0.880% | 85,080 | -5.371% |
| 2026-01-02 | 28.56 | 28.56 | 28.32 | 28.42 | -0.176% | 78,895 | -4.539% |
| 2025-12-31 | 28.56 | 28.64 | 28.47 | 28.47 | -0.455% | 297,926 | -4.707% |
| 2025-12-30 | 28.68 | 28.71 | 28.59 | 28.60 | -1.209% | 130,153 | -5.140% |
| 2025-12-29 | 28.97 | 29.07 | 28.95 | 28.95 | -0.754% | 85,108 | -6.287% |
| 2025-12-26 | 29.18 | 29.25 | 29.01 | 29.17 | +0.120% | 38,126 | -6.993% |
| 2025-12-24 | 29.00 | 29.21 | 28.97 | 29.14 | +0.466% | 60,930 | -6.882% |
| 2025-12-23 | 28.88 | 29.00 | 28.84 | 29.00 | +0.311% | 107,966 | -6.448% |
| 2025-12-22 | 28.79 | 28.97 | 28.79 | 28.91 | +0.662% | 125,123 | -6.157% |
| 2025-12-19 | 28.68 | 28.84 | 28.68 | 28.72 | -0.243% | 91,636 | -5.536% |
| 2025-12-18 | 28.88 | 28.89 | 28.69 | 28.79 | +0.454% | 275,220 | -5.766% |
| 2025-12-17 | 28.82 | 28.88 | 28.65 | 28.66 | -0.486% | 148,682 | -5.338% |
| 2025-12-16 | 28.73 | 28.88 | 28.63 | 28.80 | -0.069% | 149,720 | -5.799% |
| 2025-12-15 | 28.87 | 29.00 | 28.79 | 28.82 | -0.139% | 144,903 | -5.864% |
| 2025-12-12 | 29.04 | 29.12 | 28.80 | 28.86 | -0.893% | 456,119 | -5.994% |
| 2025-12-11 | 29.16 | 29.24 | 28.77 | 29.12 | -0.444% | 158,465 | -6.834% |
| 2025-12-10 | 29.01 | 29.45 | 28.88 | 29.25 | +0.862% | 184,516 | -7.248% |
| 2025-12-09 | 29.08 | 29.30 | 28.99 | 29.00 | -0.515% | 82,527 | -6.448% |
| 2025-12-08 | 29.33 | 29.33 | 28.99 | 29.15 | -0.308% | 116,105 | -6.930% |
| 2025-12-05 | 29.20 | 29.32 | 29.16 | 29.24 | +0.103% | 500,876 | -7.216% |
| 2025-12-04 | 29.31 | 29.31 | 29.08 | 29.21 | -0.068% | 119,708 | -7.121% |
| 2025-12-03 | 29.14 | 29.31 | 29.14 | 29.23 | -0.068% | 149,640 | -7.184% |
| 2025-12-02 | 29.29 | 29.31 | 29.15 | 29.25 | +0.377% | 87,608 | -7.248% |
| 2025-12-01 | 29.33 | 29.33 | 29.14 | 29.14 | -0.716% | 120,164 | -6.898% |
| 2025-11-28 | 29.16 | 29.40 | 29.16 | 29.35 | -0.238% | 34,235 | -7.564% |
| 2025-11-26 | 29.26 | 29.50 | 29.26 | 29.42 | +0.102% | 223,320 | -7.784% |
| 2025-11-25 | 28.94 | 29.44 | 28.94 | 29.39 | +1.031% | 251,497 | -7.690% |
| 2025-11-24 | 28.96 | 29.13 | 28.96 | 29.09 | +0.518% | 228,987 | -6.738% |
| 2025-11-21 | 28.74 | 29.03 | 28.74 | 28.94 | +0.731% | 150,134 | -6.254% |
| 2025-11-20 | 29.09 | 29.11 | 28.70 | 28.73 | -0.657% | 153,432 | -5.569% |
| 2025-11-19 | 29.05 | 29.06 | 28.88 | 28.92 | -0.035% | 212,344 | -6.189% |
| 2025-11-18 | 28.80 | 29.04 | 28.80 | 28.93 | +0.035% | 77,181 | -6.222% |
| 2025-11-17 | 29.05 | 29.09 | 28.82 | 28.92 | -0.207% | 91,948 | -6.189% |
| 2025-11-14 | 29.05 | 29.19 | 28.87 | 28.98 | -0.412% | 97,594 | -6.384% |
| 2025-11-13 | 29.21 | 29.31 | 29.09 | 29.10 | -1.188% | 184,250 | -6.770% |
| 2025-11-12 | 29.35 | 29.56 | 29.33 | 29.45 | +0.375% | 151,432 | -7.878% |
| 2025-11-11 | 29.33 | 29.45 | 29.19 | 29.34 | -0.068% | 72,408 | -7.532% |
| 2025-11-10 | 29.03 | 29.40 | 29.03 | 29.36 | +1.241% | 93,417 | -7.595% |
| 2025-11-07 | 28.88 | 29.14 | 28.83 | 29.00 | -0.172% | 99,560 | -6.448% |
| 2025-11-06 | 29.18 | 29.22 | 28.99 | 29.05 | -0.752% | 149,623 | -6.609% |
| 2025-11-05 | 29.24 | 29.41 | 29.18 | 29.27 | +0.103% | 102,198 | -7.311% |
| 2025-11-04 | 29.47 | 29.54 | 29.20 | 29.24 | -1.482% | 108,898 | -7.216% |
| 2025-11-03 | 29.56 | 29.77 | 29.52 | 29.68 | +0.406% | 145,858 | -8.592% |
| 2025-10-31 | 29.41 | 29.64 | 29.40 | 29.56 | +0.681% | 99,290 | -8.221% |
| 2025-10-30 | 29.64 | 29.64 | 29.25 | 29.36 | -0.911% | 639,103 | -7.595% |
| 2025-10-29 | 29.81 | 30.15 | 29.60 | 29.63 | -0.269% | 98,937 | -8.437% |
| 2025-10-28 | 29.44 | 29.76 | 29.44 | 29.71 | +0.541% | 140,826 | -8.684% |
| 2025-10-27 | 29.49 | 29.55 | 29.41 | 29.55 | +0.784% | 102,029 | -8.190% |
| 2025-10-24 | 29.36 | 29.43 | 29.29 | 29.32 | +0.205% | 95,306 | -7.469% |
| 2025-10-23 | 29.31 | 29.31 | 29.11 | 29.26 | 0.000% | 82,586 | -7.280% |
| 2025-10-22 | 29.47 | 29.47 | 29.14 | 29.26 | -0.442% | 127,610 | -7.280% |
| 2025-10-21 | 29.40 | 29.52 | 29.36 | 29.39 | +0.102% | 316,904 | -7.690% |
| 2025-10-20 | 29.39 | 29.44 | 29.27 | 29.36 | +0.410% | 94,994 | -7.595% |
| 2025-10-17 | 29.31 | 29.34 | 29.23 | 29.24 | -0.612% | 96,976 | -7.216% |
| 2025-10-16 | 29.49 | 29.57 | 29.32 | 29.42 | +0.136% | 155,726 | -7.784% |
| 2025-10-15 | 29.43 | 29.50 | 29.27 | 29.38 | +0.444% | 123,033 | -7.658% |
| 2025-10-14 | 29.14 | 29.43 | 29.12 | 29.25 | -0.307% | 89,935 | -7.248% |
| 2025-10-13 | 29.28 | 29.42 | 29.28 | 29.34 | +0.376% | 87,373 | -7.532% |
| 2025-10-10 | 29.49 | 29.68 | 29.21 | 29.23 | -0.781% | 219,636 | -7.184% |
| 2025-10-09 | 29.43 | 29.54 | 29.43 | 29.46 | -0.102% | 84,519 | -7.909% |
| 2025-10-08 | 29.49 | 29.55 | 29.41 | 29.49 | +0.272% | 167,145 | -8.003% |
| 2025-10-07 | 29.65 | 29.65 | 29.36 | 29.41 | -0.474% | 118,954 | -7.752% |
| 2025-10-06 | 29.32 | 29.67 | 29.32 | 29.55 | +0.647% | 212,690 | -8.190% |
| 2025-10-03 | 29.26 | 29.46 | 29.26 | 29.36 | +0.119% | 198,797 | -7.595% |
| 2025-10-02 | 29.44 | 29.44 | 29.07 | 29.32 | -0.323% | 151,117 | -7.485% |
| 2025-10-01 | 28.82 | 29.43 | 28.82 | 29.42 | +2.046% | 141,053 | -7.784% |
| 2025-09-30 | 28.82 | 28.88 | 28.78 | 28.83 | +0.035% | 482,818 | -5.897% |
| 2025-09-29 | 28.65 | 28.86 | 28.65 | 28.82 | -0.380% | 92,085 | -5.864% |
| 2025-09-26 | 28.92 | 28.98 | 28.89 | 28.93 | +0.104% | 103,941 | -6.222% |
| 2025-09-25 | 29.03 | 29.03 | 28.87 | 28.90 | -0.653% | 132,296 | -6.125% |
| 2025-09-24 | 29.19 | 29.24 | 29.09 | 29.09 | -0.445% | 99,459 | -6.738% |
| 2025-09-23 | 29.36 | 29.36 | 29.22 | 29.22 | -0.239% | 92,423 | -7.153% |
| 2025-09-22 | 29.24 | 29.36 | 29.21 | 29.29 | +0.308% | 103,575 | -7.375% |
| 2025-09-19 | 29.24 | 29.29 | 29.17 | 29.20 | -0.068% | 96,846 | -7.089% |
| 2025-09-18 | 29.05 | 29.30 | 29.05 | 29.22 | +0.240% | 87,085 | -7.153% |
| 2025-09-17 | 29.34 | 29.43 | 29.06 | 29.15 | -0.444% | 151,980 | -6.930% |
| 2025-09-16 | 29.14 | 29.30 | 29.10 | 29.28 | +0.515% | 103,255 | -7.343% |
| 2025-09-15 | 29.22 | 29.23 | 29.10 | 29.13 | +0.344% | 99,106 | -6.866% |
| 2025-09-12 | 28.91 | 29.10 | 28.91 | 29.03 | -0.206% | 105,706 | -6.545% |
| 2025-09-11 | 28.87 | 29.14 | 28.83 | 29.09 | +1.253% | 136,405 | -6.738% |
| 2025-09-10 | 28.74 | 28.90 | 28.69 | 28.73 | -0.104% | 350,068 | -5.569% |
| 2025-09-09 | 28.67 | 28.82 | 28.67 | 28.76 | +0.244% | 94,279 | -5.668% |
| 2025-09-08 | 28.68 | 28.86 | 28.59 | 28.69 | -0.035% | 84,058 | -5.437% |
| 2025-09-05 | 28.78 | 28.81 | 28.63 | 28.70 | +0.596% | 200,883 | -5.470% |
| 2025-09-04 | 28.54 | 28.64 | 28.42 | 28.53 | -0.488% | 109,516 | -4.907% |
| 2025-09-03 | 28.58 | 28.74 | 28.54 | 28.67 | +0.069% | 87,536 | -5.371% |
| 2025-09-02 | 28.69 | 28.69 | 28.50 | 28.65 | -0.555% | 100,294 | -5.305% |
| 2025-08-29 | 28.97 | 28.97 | 28.71 | 28.81 | -0.311% | 103,708 | -5.831% |
| 2025-08-28 | 29.10 | 29.10 | 28.83 | 28.90 | -0.482% | 257,860 | -6.125% |
| 2025-08-27 | 28.90 | 29.05 | 28.88 | 29.04 | +0.276% | 130,127 | -6.577% |
| 2025-08-26 | 28.71 | 28.97 | 28.71 | 28.96 | +0.660% | 80,996 | -6.319% |
| 2025-08-25 | 28.87 | 28.89 | 28.76 | 28.77 | -0.691% | 120,221 | -5.700% |
| 2025-08-22 | 28.63 | 29.10 | 28.63 | 28.97 | +1.082% | 158,885 | -6.352% |
| 2025-08-21 | 28.77 | 28.78 | 28.59 | 28.66 | -0.452% | 123,161 | -5.338% |
| 2025-08-20 | 28.81 | 28.86 | 28.73 | 28.79 | -0.484% | 154,762 | -5.766% |
| 2025-08-19 | 28.83 | 28.93 | 28.74 | 28.93 | +0.591% | 146,202 | -6.222% |
| 2025-08-18 | 28.89 | 28.91 | 28.74 | 28.76 | -0.139% | 263,256 | -5.668% |
| 2025-08-15 | 28.65 | 28.91 | 28.65 | 28.80 | +0.139% | 227,238 | -5.799% |
| 2025-08-14 | 28.70 | 28.85 | 28.63 | 28.76 | -0.588% | 99,514 | -5.668% |
| 2025-08-13 | 28.84 | 28.98 | 28.82 | 28.93 | +0.417% | 138,376 | -6.222% |
| 2025-08-12 | 28.56 | 28.90 | 28.52 | 28.81 | +0.769% | 128,648 | -5.831% |
| 2025-08-11 | 28.62 | 28.68 | 28.51 | 28.59 | 0.000% | 96,282 | -5.107% |
| 2025-08-08 | 28.56 | 28.61 | 28.47 | 28.59 | -0.035% | 56,155 | -5.107% |
| 2025-08-07 | 28.69 | 28.69 | 28.48 | 28.60 | +0.175% | 107,311 | -5.140% |
| 2025-08-06 | 28.69 | 28.69 | 28.50 | 28.55 | -0.419% | 133,369 | -4.974% |
| 2025-08-05 | 28.78 | 28.78 | 28.64 | 28.67 | -0.244% | 83,551 | -5.371% |
| 2025-08-04 | 27.92 | 28.82 | 27.92 | 28.74 | +0.349% | 136,853 | -5.602% |
| 2025-08-01 | 28.45 | 28.67 | 28.45 | 28.64 | +0.562% | 129,835 | -5.272% |
| 2025-07-31 | 28.69 | 28.84 | 28.48 | 28.48 | -0.489% | 212,848 | -4.740% |
| 2025-07-30 | 28.79 | 28.83 | 28.58 | 28.62 | -0.452% | 336,846 | -5.206% |
| 2025-07-29 | 28.83 | 29.09 | 28.69 | 28.75 | -0.485% | 909,630 | -5.635% |
| 2025-07-28 | 28.82 | 28.90 | 28.75 | 28.89 | +0.347% | 77,724 | -6.092% |
| 2025-07-25 | 28.71 | 28.93 | 28.69 | 28.79 | +0.209% | 95,330 | -5.766% |
| 2025-07-24 | 28.63 | 28.84 | 28.63 | 28.73 | +0.349% | 63,284 | -5.569% |
| 2025-07-23 | 28.50 | 28.76 | 28.50 | 28.63 | +0.952% | 110,231 | -5.239% |
| 2025-07-22 | 28.32 | 28.44 | 28.22 | 28.36 | +0.071% | 83,660 | -4.337% |
| 2025-07-21 | 28.37 | 28.46 | 28.31 | 28.34 | +0.071% | 140,013 | -4.270% |
| 2025-07-18 | 28.39 | 28.44 | 28.22 | 28.32 | -0.035% | 265,297 | -4.202% |
| 2025-07-17 | 28.28 | 28.47 | 28.21 | 28.33 | -0.176% | 109,526 | -4.236% |
| 2025-07-16 | 28.29 | 28.41 | 28.23 | 28.38 | +0.371% | 167,864 | -4.405% |
| 2025-07-15 | 28.40 | 28.48 | 28.24 | 28.27 | +0.053% | 146,471 | -4.050% |
| 2025-07-14 | 28.25 | 28.39 | 28.20 | 28.26 | -0.035% | 233,151 | -3.999% |
| 2025-07-11 | 28.33 | 28.41 | 28.21 | 28.27 | -0.388% | 131,522 | -4.033% |
| 2025-07-10 | 28.31 | 28.57 | 28.31 | 28.38 | -0.421% | 90,627 | -4.405% |
| 2025-07-09 | 28.30 | 28.54 | 28.27 | 28.50 | +0.814% | 151,433 | -4.807% |
| 2025-07-08 | 28.23 | 28.48 | 28.22 | 28.27 | -0.352% | 223,346 | -4.033% |
| 2025-07-07 | 28.72 | 28.72 | 28.29 | 28.37 | -1.902% | 263,317 | -4.371% |
| 2025-07-03 | 28.69 | 28.94 | 28.68 | 28.92 | +1.013% | 90,712 | -6.189% |
| 2025-07-02 | 28.43 | 28.81 | 28.43 | 28.63 | +0.280% | 162,744 | -5.239% |
| 2025-07-01 | 28.54 | 28.70 | 28.38 | 28.55 | -0.661% | 129,673 | -4.974% |
| 2025-06-30 | 28.51 | 28.83 | 28.51 | 28.74 | +0.701% | 224,198 | -5.602% |
| 2025-06-27 | 28.40 | 28.73 | 28.40 | 28.54 | -0.868% | 135,914 | -4.940% |
| 2025-06-26 | 28.35 | 28.92 | 28.33 | 28.79 | +1.516% | 266,068 | -5.766% |
| 2025-06-25 | 28.30 | 28.45 | 28.26 | 28.36 | +0.425% | 134,351 | -4.337% |
| 2025-06-24 | 28.20 | 28.31 | 28.11 | 28.24 | +0.480% | 92,913 | -3.931% |
| 2025-06-23 | 28.05 | 28.20 | 28.04 | 28.11 | +0.375% | 155,053 | -3.469% |
| 2025-06-20 | 28.03 | 28.10 | 27.96 | 28.00 | -0.427% | 187,132 | -3.107% |
| 2025-06-18 | 28.23 | 28.27 | 28.05 | 28.12 | -0.177% | 89,474 | -3.521% |
| 2025-06-17 | 28.16 | 28.20 | 28.07 | 28.17 | -0.142% | 92,745 | -3.692% |
| 2025-06-16 | 28.24 | 28.33 | 28.14 | 28.21 | -0.035% | 84,200 | -3.828% |
| 2025-06-13 | 27.78 | 28.33 | 27.78 | 28.22 | -0.704% | 59,101 | -3.863% |
| 2025-06-12 | 28.27 | 28.44 | 28.27 | 28.42 | +0.602% | 99,291 | -4.539% |
| 2025-06-11 | 28.22 | 28.42 | 28.20 | 28.25 | +0.035% | 270,414 | -3.965% |
| 2025-06-10 | 28.09 | 28.30 | 28.09 | 28.24 | +0.391% | 151,598 | -3.931% |
| 2025-06-09 | 28.14 | 28.20 | 28.06 | 28.13 | +0.107% | 512,590 | -3.555% |
| 2025-06-06 | 28.11 | 28.18 | 28.03 | 28.10 | -0.107% | 84,202 | -3.452% |
| 2025-06-05 | 28.33 | 28.33 | 28.04 | 28.13 | -0.425% | 90,925 | -3.555% |
| 2025-06-04 | 28.06 | 28.38 | 28.06 | 28.25 | +0.641% | 152,507 | -3.965% |
| 2025-06-03 | 27.89 | 28.15 | 27.89 | 28.07 | +0.358% | 100,213 | -3.349% |
| 2025-06-02 | 27.86 | 28.04 | 27.84 | 27.97 | -0.107% | 122,626 | -3.003% |
| 2025-05-30 | 27.94 | 28.05 | 27.87 | 28.00 | 0.000% | 228,017 | -3.107% |
| 2025-05-29 | 27.93 | 28.12 | 27.93 | 28.00 | +0.358% | 148,294 | -3.107% |
| 2025-05-28 | 27.94 | 28.05 | 27.89 | 27.90 | -0.464% | 120,819 | -2.760% |
| 2025-05-27 | 27.80 | 28.12 | 27.80 | 28.03 | +0.973% | 192,204 | -3.211% |
| 2025-05-23 | 27.75 | 27.94 | 27.71 | 27.76 | -0.036% | 57,728 | -2.269% |
| 2025-05-22 | 27.67 | 28.39 | 27.64 | 27.77 | +0.108% | 108,236 | -2.305% |
| 2025-05-21 | 27.89 | 28.04 | 27.70 | 27.74 | -1.140% | 290,171 | -2.199% |
| 2025-05-20 | 27.97 | 28.23 | 27.97 | 28.06 | -0.376% | 126,699 | -3.314% |
| 2025-05-19 | 28.10 | 28.17 | 27.99 | 28.17 | +0.163% | 85,582 | -3.678% |
| 2025-05-16 | 27.90 | 28.18 | 27.90 | 28.12 | +0.680% | 68,564 | -3.521% |
| 2025-05-15 | 27.76 | 28.20 | 27.72 | 27.93 | +0.612% | 119,226 | -2.864% |
| 2025-05-14 | 27.73 | 27.91 | 27.73 | 27.76 | -0.180% | 169,918 | -2.269% |
| 2025-05-13 | 27.69 | 27.97 | 27.65 | 27.81 | +0.651% | 141,186 | -2.445% |
| 2025-05-12 | 27.48 | 27.89 | 27.45 | 27.63 | +1.283% | 183,870 | -1.810% |
| 2025-05-09 | 27.37 | 27.42 | 27.12 | 27.28 | 0.000% | 279,344 | -0.550% |
| 2025-05-08 | 27.41 | 27.44 | 27.25 | 27.28 | +0.110% | 169,219 | -0.550% |
| 2025-05-07 | 27.23 | 27.35 | 27.21 | 27.25 | -0.110% | 61,491 | -0.440% |
| 2025-05-06 | 27.30 | 27.30 | 27.11 | 27.28 | -0.128% | 77,461 | -0.550% |
| 2025-05-05 | 27.41 | 27.55 | 27.23 | 27.32 | -0.564% | 246,645 | -0.677% |
| 2025-05-02 | 27.49 | 27.55 | 27.37 | 27.47 | +0.146% | 139,175 | -1.238% |
| 2025-05-01 | 27.50 | 27.63 | 27.39 | 27.43 | +0.183% | 78,424 | -1.094% |
| 2025-04-30 | 27.32 | 27.44 | 27.16 | 27.38 | -0.255% | 133,492 | -0.913% |
| 2025-04-29 | 27.35 | 27.45 | 27.27 | 27.45 | +0.329% | 96,866 | -1.166% |
| 2025-04-28 | 27.38 | 27.40 | 27.17 | 27.36 | 0.000% | 63,579 | -0.841% |
| 2025-04-25 | 27.18 | 27.36 | 27.10 | 27.36 | +0.699% | 244,040 | -0.841% |
| 2025-04-24 | 26.95 | 27.28 | 26.95 | 27.17 | +1.192% | 148,122 | -0.147% |
| 2025-04-23 | 26.90 | 27.10 | 26.85 | 26.85 | +0.149% | 105,506 | +1.043% |
| 2025-04-22 | 26.78 | 26.89 | 26.78 | 26.81 | -0.037% | 91,625 | +1.194% |
| 2025-04-21 | 26.92 | 26.92 | 26.79 | 26.82 | -0.223% | 162,543 | +1.156% |
| 2025-04-17 | 26.87 | 26.97 | 26.84 | 26.88 | -0.111% | 169,872 | +0.930% |
| 2025-04-16 | 26.83 | 26.96 | 26.81 | 26.91 | +0.186% | 114,475 | +0.818% |
| 2025-04-15 | 26.71 | 26.95 | 26.71 | 26.86 | 0.000% | 177,357 | +1.005% |
| 2025-04-14 | 26.99 | 26.99 | 26.77 | 26.86 | 0.000% | 238,373 | +1.005% |