DUBS
Aptus Large Cap Enhanced Yield ETF
stockBATSETF
Market OpenOct 5, 2026 10:58:09 AM EDT
43.37USD+0.398%(+0.17)1,785
41.73Bid44.63Ask2.90SpreadDUBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.33 | 43.37 | 43.33 | 43.37 | +0.398% | 1,785 | 0.000% |
| 2026-10-02 | 43.27 | 43.48 | 43.10 | 43.20 | +0.800% | 26,317 | +0.398% |
| 2026-10-01 | 42.80 | 42.91 | 42.62 | 42.85 | -0.012% | 30,472 | +1.202% |
| 2026-09-30 | 43.01 | 43.18 | 42.86 | 42.86 | -0.008% | 30,547 | +1.190% |
| 2026-09-29 | 42.92 | 42.94 | 42.76 | 42.86 | -0.679% | 11,837 | +1.182% |
| 2026-09-28 | 43.19 | 43.30 | 43.08 | 43.16 | -0.825% | 10,947 | +0.494% |
| 2026-09-25 | 43.27 | 43.55 | 43.27 | 43.52 | +0.486% | 34,677 | -0.334% |
| 2026-09-24 | 43.15 | 43.35 | 43.08 | 43.30 | +0.035% | 13,384 | +0.150% |
| 2026-09-23 | 43.54 | 43.54 | 43.20 | 43.29 | -0.761% | 22,718 | +0.185% |
| 2026-09-22 | 43.65 | 43.70 | 43.54 | 43.62 | +0.017% | 27,580 | -0.577% |
| 2026-09-21 | 43.26 | 43.67 | 43.26 | 43.61 | +1.596% | 25,596 | -0.561% |
| 2026-09-18 | 42.75 | 42.95 | 42.75 | 42.93 | +0.040% | 9,972 | +1.027% |
| 2026-09-17 | 42.87 | 42.97 | 42.84 | 42.91 | +1.219% | 22,178 | +1.067% |
| 2026-09-16 | 42.57 | 42.80 | 40.52 | 42.40 | -0.457% | 26,541 | +2.299% |
| 2026-09-15 | 42.79 | 42.79 | 42.50 | 42.59 | -0.468% | 11,529 | +1.832% |
| 2026-09-14 | 42.60 | 42.91 | 42.60 | 42.79 | -0.338% | 18,836 | +1.355% |
| 2026-09-11 | 42.95 | 43.04 | 42.89 | 42.94 | +1.010% | 13,405 | +1.013% |
| 2026-09-10 | 42.46 | 42.60 | 42.46 | 42.51 | -0.595% | 5,033 | +2.034% |
| 2026-09-09 | 42.87 | 42.87 | 42.73 | 42.76 | -0.484% | 8,810 | +1.427% |
| 2026-09-08 | 43.09 | 43.12 | 42.97 | 42.97 | -0.567% | 9,945 | +0.936% |
| 2026-09-04 | 43.22 | 43.29 | 43.11 | 43.21 | -0.409% | 48,483 | +0.364% |
| 2026-09-03 | 43.15 | 44.88 | 43.12 | 43.39 | +1.084% | 7,637 | -0.047% |
| 2026-09-02 | 42.85 | 42.96 | 42.85 | 42.93 | +0.595% | 7,877 | +1.036% |
| 2026-09-01 | 42.77 | 42.86 | 42.64 | 42.67 | -0.995% | 12,320 | +1.638% |
| 2026-08-31 | 42.93 | 43.10 | 42.87 | 43.10 | -0.093% | 18,285 | +0.626% |
| 2026-08-28 | 43.45 | 43.45 | 43.11 | 43.14 | -0.236% | 8,232 | +0.533% |
| 2026-08-27 | 43.10 | 43.33 | 43.10 | 43.24 | +0.587% | 24,774 | +0.296% |
| 2026-08-26 | 43.00 | 43.03 | 42.89 | 42.99 | +0.083% | 46,332 | +0.885% |
| 2026-08-25 | 42.91 | 42.97 | 42.84 | 42.95 | +0.301% | 20,070 | +0.969% |
| 2026-08-24 | 42.85 | 42.88 | 42.73 | 42.82 | -0.268% | 16,540 | +1.273% |
| 2026-08-21 | 42.96 | 43.02 | 42.80 | 42.94 | +0.428% | 19,169 | +1.002% |
| 2026-08-20 | 43.01 | 43.04 | 42.74 | 42.76 | -0.827% | 17,208 | +1.435% |
| 2026-08-19 | 43.13 | 43.25 | 43.01 | 43.11 | +0.193% | 26,396 | +0.596% |
| 2026-08-18 | 43.05 | 43.09 | 42.97 | 43.03 | -0.628% | 14,232 | +0.790% |
| 2026-08-17 | 43.48 | 43.49 | 43.30 | 43.30 | -0.364% | 11,993 | +0.157% |
| 2026-08-14 | 43.61 | 43.61 | 43.42 | 43.46 | -0.252% | 10,291 | -0.207% |
| 2026-08-13 | 43.59 | 43.67 | 43.48 | 43.57 | +0.577% | 11,186 | -0.459% |
| 2026-08-12 | 43.31 | 43.33 | 43.23 | 43.32 | +0.301% | 30,565 | +0.115% |
| 2026-08-11 | 43.27 | 43.34 | 43.05 | 43.19 | -0.137% | 17,571 | +0.417% |
| 2026-08-10 | 43.28 | 43.40 | 43.22 | 43.25 | -0.016% | 13,216 | +0.279% |
| 2026-08-07 | 43.13 | 43.29 | 43.09 | 43.26 | +0.666% | 11,892 | +0.263% |
| 2026-08-06 | 43.07 | 43.11 | 42.97 | 42.97 | -0.394% | 13,077 | +0.931% |
| 2026-08-05 | 43.37 | 43.37 | 43.09 | 43.14 | -0.093% | 24,147 | +0.533% |
| 2026-08-04 | 42.72 | 43.27 | 42.72 | 43.18 | +1.877% | 15,500 | +0.440% |
| 2026-08-03 | 42.07 | 42.44 | 42.07 | 42.38 | +1.350% | 20,829 | +2.325% |
| 2026-07-31 | 41.56 | 41.82 | 41.28 | 41.82 | +0.844% | 11,034 | +3.706% |
| 2026-07-30 | 41.12 | 41.51 | 41.09 | 41.47 | +1.742% | 12,354 | +4.582% |
| 2026-07-29 | 41.30 | 41.44 | 40.76 | 40.76 | -1.570% | 11,025 | +6.403% |
| 2026-07-28 | 41.21 | 41.48 | 41.15 | 41.41 | +0.278% | 16,496 | +4.733% |
| 2026-07-27 | 41.55 | 41.55 | 41.14 | 41.30 | +0.304% | 37,300 | +5.025% |
| 2026-07-24 | 41.16 | 41.49 | 41.14 | 41.17 | -0.097% | 17,468 | +5.344% |
| 2026-07-23 | 41.19 | 41.28 | 41.09 | 41.21 | -1.423% | 20,463 | +5.241% |
| 2026-07-22 | 41.74 | 42.10 | 41.74 | 41.80 | +0.012% | 18,058 | +3.744% |
| 2026-07-21 | 41.64 | 41.86 | 41.57 | 41.80 | +0.869% | 47,091 | +3.756% |
| 2026-07-20 | 41.74 | 41.74 | 41.38 | 41.44 | -0.241% | 18,268 | +4.657% |
| 2026-07-17 | 41.37 | 41.66 | 41.37 | 41.54 | -0.622% | 30,465 | +4.405% |
| 2026-07-16 | 42.04 | 42.05 | 41.68 | 41.80 | -0.770% | 19,206 | +3.756% |
| 2026-07-15 | 42.00 | 42.12 | 41.90 | 42.12 | +0.417% | 17,101 | +2.957% |
| 2026-07-14 | 41.80 | 41.99 | 41.80 | 41.95 | +0.459% | 85,417 | +3.386% |
| 2026-07-13 | 41.93 | 42.02 | 41.67 | 41.76 | -0.782% | 64,950 | +3.860% |
| 2026-07-10 | 41.98 | 42.12 | 41.82 | 42.09 | +0.465% | 86,034 | +3.048% |
| 2026-07-09 | 41.60 | 41.99 | 41.60 | 41.89 | +0.812% | 49,286 | +3.527% |
| 2026-07-08 | 41.52 | 41.61 | 41.23 | 41.55 | -0.283% | 13,420 | +4.368% |
| 2026-07-07 | 41.88 | 41.88 | 41.54 | 41.67 | -0.491% | 15,429 | +4.073% |
| 2026-07-06 | 41.65 | 41.90 | 41.65 | 41.88 | +0.961% | 16,383 | +3.561% |
| 2026-07-02 | 41.86 | 41.87 | 41.30 | 41.48 | -0.172% | 11,518 | +4.556% |
| 2026-07-01 | 41.38 | 41.78 | 41.38 | 41.55 | -0.225% | 9,543 | +4.377% |
| 2026-06-30 | 41.38 | 41.71 | 41.36 | 41.65 | +0.958% | 29,736 | +4.142% |
| 2026-06-29 | 41.32 | 41.32 | 40.76 | 41.25 | +0.683% | 6,930 | +5.140% |
| 2026-06-26 | 40.83 | 41.17 | 40.82 | 40.97 | -0.052% | 14,953 | +5.858% |
| 2026-06-25 | 41.02 | 41.20 | 40.91 | 40.99 | +0.126% | 12,415 | +5.802% |
| 2026-06-24 | 41.22 | 41.33 | 40.86 | 40.94 | -0.146% | 12,541 | +5.936% |
| 2026-06-23 | 41.03 | 41.30 | 40.98 | 41.00 | -1.584% | 13,076 | +5.780% |
| 2026-06-22 | 41.77 | 41.96 | 41.53 | 41.66 | -0.367% | 10,482 | +4.105% |
| 2026-06-18 | 41.68 | 41.84 | 41.64 | 41.81 | +1.072% | 17,605 | +3.722% |
| 2026-06-17 | 41.90 | 41.94 | 41.29 | 41.37 | -1.218% | 52,117 | +4.834% |
| 2026-06-16 | 41.97 | 42.14 | 41.83 | 41.88 | -0.499% | 14,038 | +3.558% |
| 2026-06-15 | 41.96 | 42.16 | 41.96 | 42.09 | +1.888% | 14,016 | +3.041% |
| 2026-06-12 | 41.12 | 41.47 | 41.12 | 41.31 | +0.462% | 19,243 | +4.987% |
| 2026-06-11 | 40.50 | 41.20 | 40.37 | 41.12 | +1.787% | 20,781 | +5.472% |
| 2026-06-10 | 41.13 | 41.13 | 40.38 | 40.40 | -1.636% | 13,760 | +7.356% |
| 2026-06-09 | 41.52 | 41.52 | 40.09 | 41.07 | -0.364% | 35,791 | +5.600% |
| 2026-06-08 | 41.28 | 41.46 | 41.10 | 41.22 | +0.586% | 9,488 | +5.216% |
| 2026-06-05 | 41.98 | 41.98 | 40.96 | 40.98 | -3.189% | 15,163 | +5.832% |
| 2026-06-04 | 42.13 | 42.42 | 42.00 | 42.33 | +0.344% | 19,347 | +2.457% |
| 2026-06-03 | 42.35 | 42.35 | 42.10 | 42.19 | -0.531% | 13,672 | +2.809% |
| 2026-06-02 | 42.36 | 42.48 | 42.33 | 42.41 | +0.047% | 20,376 | +2.264% |
| 2026-06-01 | 42.28 | 42.46 | 42.21 | 42.39 | +0.263% | 12,188 | +2.312% |
| 2026-05-29 | 42.33 | 42.33 | 42.19 | 42.28 | +0.211% | 67,923 | +2.581% |
| 2026-05-28 | 41.87 | 43.20 | 41.87 | 42.19 | +0.641% | 18,089 | +2.797% |
| 2026-05-27 | 41.93 | 41.97 | 41.83 | 41.92 | +0.064% | 19,949 | +3.456% |
| 2026-05-26 | 41.80 | 42.02 | 41.80 | 41.89 | +0.611% | 10,915 | +3.522% |
| 2026-05-22 | 41.66 | 41.79 | 41.55 | 41.64 | +0.337% | 9,535 | +4.155% |
| 2026-05-21 | 41.27 | 41.52 | 41.08 | 41.50 | +0.351% | 29,607 | +4.506% |
| 2026-05-20 | 41.03 | 41.52 | 41.02 | 41.35 | +0.890% | 18,158 | +4.872% |
| 2026-05-19 | 40.98 | 41.13 | 40.86 | 40.99 | -0.444% | 22,943 | +5.806% |
| 2026-05-18 | 41.27 | 41.28 | 40.91 | 41.17 | -0.066% | 16,286 | +5.336% |
| 2026-05-15 | 41.25 | 41.40 | 41.18 | 41.20 | -1.200% | 16,497 | +5.267% |
| 2026-05-14 | 41.54 | 41.76 | 41.54 | 41.70 | +0.604% | 5,086 | +4.004% |
| 2026-05-13 | 41.12 | 41.49 | 41.12 | 41.45 | +0.734% | 11,754 | +4.632% |
| 2026-05-12 | 40.99 | 41.18 | 40.81 | 41.15 | -0.017% | 19,410 | +5.400% |
| 2026-05-11 | 41.17 | 41.26 | 41.11 | 41.16 | +0.237% | 21,414 | +5.382% |
| 2026-05-08 | 41.02 | 41.10 | 40.98 | 41.06 | +0.774% | 18,362 | +5.632% |
| 2026-05-07 | 40.98 | 40.99 | 40.69 | 40.74 | -0.387% | 14,883 | +6.450% |
| 2026-05-06 | 40.58 | 40.94 | 40.58 | 40.90 | +1.566% | 17,433 | +6.037% |
| 2026-05-05 | 40.14 | 40.41 | 40.14 | 40.27 | +0.650% | 14,867 | +7.698% |
| 2026-05-04 | 40.16 | 40.22 | 39.88 | 40.01 | -0.349% | 10,538 | +8.398% |
| 2026-05-01 | 40.17 | 40.29 | 40.15 | 40.15 | +0.310% | 60,053 | +8.020% |
| 2026-04-30 | 39.57 | 40.09 | 39.57 | 40.03 | +1.280% | 12,201 | +8.355% |
| 2026-04-29 | 39.56 | 39.62 | 39.45 | 39.52 | -0.353% | 44,380 | +9.742% |
| 2026-04-28 | 39.63 | 39.66 | 39.48 | 39.66 | -0.201% | 23,453 | +9.355% |
| 2026-04-27 | 39.59 | 39.83 | 39.59 | 39.74 | +0.052% | 35,391 | +9.134% |
| 2026-04-24 | 39.51 | 39.76 | 39.46 | 39.72 | +0.782% | 56,117 | +9.191% |
| 2026-04-23 | 39.58 | 39.64 | 39.30 | 39.41 | -0.325% | 15,299 | +10.044% |
| 2026-04-22 | 39.39 | 39.58 | 39.37 | 39.54 | +0.867% | 22,234 | +9.686% |
| 2026-04-21 | 39.57 | 39.57 | 39.10 | 39.20 | -0.457% | 18,355 | +10.638% |
| 2026-04-20 | 39.32 | 39.49 | 39.14 | 39.38 | -0.379% | 14,032 | +10.132% |
| 2026-04-17 | 39.20 | 39.63 | 39.20 | 39.53 | +1.177% | 15,788 | +9.714% |
| 2026-04-16 | 39.04 | 39.08 | 38.89 | 39.07 | +0.308% | 58,336 | +11.006% |
| 2026-04-15 | 38.78 | 38.95 | 38.68 | 38.95 | +0.724% | 27,714 | +11.348% |
| 2026-04-14 | 38.35 | 38.67 | 38.35 | 38.67 | +1.283% | 41,833 | +12.154% |
| 2026-04-13 | 37.68 | 38.18 | 37.68 | 38.18 | +1.195% | 15,551 | +13.594% |
| 2026-04-10 | 37.83 | 37.87 | 37.72 | 37.73 | -0.163% | 9,516 | +14.950% |
| 2026-04-09 | 37.51 | 37.87 | 37.48 | 37.79 | +0.749% | 18,508 | +14.763% |
| 2026-04-08 | 37.57 | 37.57 | 37.35 | 37.51 | +2.614% | 6,348 | +15.623% |
| 2026-04-07 | 36.56 | 36.64 | 36.15 | 36.55 | -0.179% | 15,267 | +18.644% |
| 2026-04-06 | 36.48 | 36.62 | 36.44 | 36.62 | +0.692% | 20,256 | +18.433% |
| 2026-04-02 | 35.76 | 36.43 | 35.76 | 36.37 | -0.059% | 14,482 | +19.252% |
| 2026-04-01 | 36.37 | 36.55 | 36.27 | 36.39 | +0.915% | 35,031 | +19.181% |
| 2026-03-31 | 35.62 | 36.09 | 35.39 | 36.06 | +3.054% | 39,791 | +20.272% |
| 2026-03-30 | 35.25 | 35.30 | 34.84 | 34.99 | -0.930% | 14,395 | +23.945% |
| 2026-03-27 | 35.84 | 35.84 | 35.20 | 35.32 | -1.670% | 19,346 | +22.792% |
| 2026-03-26 | 36.46 | 36.46 | 35.92 | 35.92 | -1.751% | 17,026 | +20.742% |
| 2026-03-25 | 36.63 | 36.75 | 36.56 | 36.56 | +0.440% | 13,677 | +18.627% |
| 2026-03-24 | 36.26 | 36.60 | 36.15 | 36.40 | -0.247% | 29,174 | +19.148% |
| 2026-03-23 | 36.59 | 36.93 | 36.49 | 36.49 | +1.108% | 16,605 | +18.854% |
| 2026-03-20 | 36.41 | 36.42 | 35.98 | 36.09 | -1.420% | 14,602 | +20.172% |
| 2026-03-19 | 36.39 | 36.81 | 36.39 | 36.61 | -0.349% | 47,232 | +18.465% |
| 2026-03-18 | 37.28 | 37.38 | 36.74 | 36.74 | -1.453% | 12,562 | +18.052% |
| 2026-03-17 | 37.46 | 37.46 | 37.19 | 37.28 | +0.323% | 16,482 | +16.336% |
| 2026-03-16 | 37.09 | 37.23 | 37.04 | 37.16 | +1.725% | 24,342 | +16.712% |
| 2026-03-13 | 36.94 | 37.23 | 36.51 | 36.53 | -0.666% | 40,254 | +18.724% |
| 2026-03-12 | 37.02 | 37.05 | 36.78 | 36.78 | -1.566% | 25,288 | +17.933% |
| 2026-03-11 | 37.39 | 37.46 | 37.23 | 37.36 | -0.134% | 130,117 | +16.087% |
| 2026-03-10 | 37.42 | 37.79 | 37.32 | 37.41 | -0.106% | 21,163 | +15.932% |
| 2026-03-09 | 36.72 | 37.61 | 36.49 | 37.45 | +1.234% | 19,092 | +15.808% |
| 2026-03-06 | 37.01 | 37.30 | 36.98 | 36.99 | -1.874% | 17,816 | +17.237% |
| 2026-03-05 | 37.90 | 37.90 | 37.35 | 37.70 | -0.685% | 75,165 | +15.040% |
| 2026-03-04 | 37.74 | 38.00 | 37.74 | 37.96 | +0.904% | 16,399 | +14.252% |
| 2026-03-03 | 37.08 | 37.70 | 36.98 | 37.62 | -0.974% | 125,907 | +15.284% |
| 2026-03-02 | 37.84 | 38.05 | 37.77 | 37.99 | +0.264% | 21,359 | +14.162% |
| 2026-02-27 | 37.64 | 37.98 | 37.64 | 37.89 | -0.655% | 48,225 | +14.463% |
| 2026-02-26 | 38.13 | 38.19 | 37.90 | 38.14 | -0.599% | 38,037 | +13.713% |
| 2026-02-25 | 38.20 | 38.37 | 38.20 | 38.37 | +1.160% | 32,893 | +13.031% |
| 2026-02-24 | 37.59 | 38.01 | 37.59 | 37.93 | +0.637% | 33,523 | +14.342% |
| 2026-02-23 | 38.00 | 38.01 | 37.55 | 37.69 | -0.790% | 40,360 | +15.070% |
| 2026-02-20 | 37.89 | 38.07 | 37.85 | 37.99 | +0.396% | 34,178 | +14.162% |
| 2026-02-19 | 37.82 | 37.85 | 37.63 | 37.84 | -0.264% | 13,228 | +14.614% |
| 2026-02-18 | 37.69 | 38.07 | 37.69 | 37.94 | +0.663% | 14,399 | +14.312% |
| 2026-02-17 | 37.54 | 37.77 | 37.26 | 37.69 | +0.293% | 15,534 | +15.070% |
| 2026-02-13 | 37.60 | 37.78 | 37.43 | 37.58 | +0.107% | 34,070 | +15.407% |
| 2026-02-12 | 38.23 | 38.26 | 37.43 | 37.54 | -1.522% | 124,753 | +15.530% |
| 2026-02-11 | 38.54 | 38.54 | 37.98 | 38.12 | +0.079% | 30,752 | +13.772% |
| 2026-02-10 | 38.36 | 38.37 | 38.09 | 38.09 | -0.426% | 8,746 | +13.862% |
| 2026-02-09 | 38.03 | 38.34 | 38.03 | 38.25 | +0.490% | 17,308 | +13.376% |
| 2026-02-06 | 37.75 | 38.07 | 37.62 | 38.07 | +2.082% | 94,202 | +13.932% |
| 2026-02-05 | 37.54 | 37.81 | 37.18 | 37.29 | -1.349% | 509,268 | +16.305% |
| 2026-02-04 | 37.91 | 37.96 | 37.52 | 37.80 | -0.500% | 16,429 | +14.735% |
| 2026-02-03 | 38.41 | 38.41 | 37.70 | 37.99 | -0.602% | 25,991 | +14.162% |
| 2026-02-02 | 37.88 | 38.38 | 37.88 | 38.22 | +0.341% | 7,460 | +13.475% |
| 2026-01-30 | 38.14 | 38.16 | 37.86 | 38.09 | -0.470% | 17,867 | +13.862% |
| 2026-01-29 | 38.20 | 38.27 | 37.69 | 38.27 | -0.130% | 8,879 | +13.326% |
| 2026-01-28 | 38.32 | 38.34 | 38.24 | 38.32 | 0.000% | 9,071 | +13.178% |
| 2026-01-27 | 38.30 | 38.36 | 38.20 | 38.32 | +0.525% | 15,515 | +13.178% |
| 2026-01-26 | 37.85 | 38.22 | 37.85 | 38.12 | +0.496% | 29,090 | +13.772% |
| 2026-01-23 | 38.01 | 38.01 | 37.88 | 37.93 | +0.146% | 13,836 | +14.336% |
| 2026-01-22 | 37.95 | 38.01 | 37.83 | 37.88 | +0.522% | 9,845 | +14.503% |
| 2026-01-21 | 37.53 | 37.82 | 37.31 | 37.68 | +1.399% | 25,121 | +15.101% |
| 2026-01-20 | 37.42 | 37.66 | 37.07 | 37.16 | -2.511% | 16,109 | +16.712% |
| 2026-01-16 | 38.14 | 38.19 | 38.08 | 38.12 | +0.057% | 6,770 | +13.781% |
| 2026-01-15 | 38.27 | 38.28 | 38.09 | 38.10 | +0.301% | 8,495 | +13.845% |
| 2026-01-14 | 37.92 | 38.01 | 37.77 | 37.98 | -0.520% | 6,603 | +14.188% |
| 2026-01-13 | 38.28 | 38.28 | 38.07 | 38.18 | -0.235% | 17,668 | +13.594% |
| 2026-01-12 | 38.18 | 38.37 | 38.18 | 38.27 | +0.157% | 12,516 | +13.326% |
| 2026-01-09 | 38.10 | 38.34 | 38.01 | 38.21 | +0.632% | 7,541 | +13.504% |
| 2026-01-08 | 38.03 | 38.10 | 37.93 | 37.97 | -0.263% | 28,434 | +14.222% |
| 2026-01-07 | 38.19 | 38.23 | 37.95 | 38.07 | -0.053% | 14,282 | +13.922% |
| 2026-01-06 | 37.97 | 38.15 | 37.91 | 38.09 | +0.395% | 62,063 | +13.862% |
| 2026-01-05 | 37.82 | 37.99 | 37.82 | 37.94 | +0.721% | 6,897 | +14.312% |
| 2026-01-02 | 37.70 | 37.76 | 37.50 | 37.67 | -0.010% | 8,313 | +15.137% |
| 2025-12-31 | 37.85 | 37.94 | 37.67 | 37.67 | -0.666% | 25,090 | +15.125% |
| 2025-12-30 | 37.97 | 38.01 | 37.88 | 37.92 | -0.559% | 9,716 | +14.358% |
| 2025-12-29 | 38.15 | 38.21 | 38.09 | 38.14 | -0.397% | 7,911 | +13.719% |
| 2025-12-26 | 38.25 | 38.29 | 38.19 | 38.29 | +0.236% | 7,098 | +13.267% |
| 2025-12-24 | 38.20 | 38.31 | 38.17 | 38.20 | +0.289% | 5,485 | +13.534% |
| 2025-12-23 | 37.95 | 38.16 | 37.95 | 38.09 | +0.382% | 19,150 | +13.862% |
| 2025-12-22 | 37.93 | 38.03 | 37.83 | 37.95 | +0.664% | 26,228 | +14.296% |
| 2025-12-19 | 37.65 | 37.75 | 37.64 | 37.69 | +0.896% | 6,340 | +15.056% |
| 2025-12-18 | 37.39 | 37.60 | 37.33 | 37.36 | +0.538% | 21,276 | +16.087% |
| 2025-12-17 | 37.32 | 37.32 | 37.15 | 37.16 | -1.118% | 21,976 | +16.712% |
| 2025-12-16 | 37.61 | 37.61 | 37.39 | 37.58 | -0.212% | 13,181 | +15.407% |
| 2025-12-15 | 37.74 | 37.74 | 37.54 | 37.66 | -0.027% | 19,367 | +15.162% |
| 2025-12-12 | 37.66 | 37.74 | 37.55 | 37.67 | -1.025% | 139,731 | +15.131% |
| 2025-12-11 | 37.84 | 38.06 | 37.76 | 38.06 | +0.449% | 15,652 | +13.952% |
| 2025-12-10 | 37.62 | 38.00 | 37.56 | 37.89 | +0.461% | 35,138 | +14.463% |
| 2025-12-09 | 37.74 | 37.81 | 37.72 | 37.72 | -0.248% | 10,874 | +14.991% |
| 2025-12-08 | 38.01 | 38.01 | 37.63 | 37.81 | -0.083% | 10,565 | +14.705% |
| 2025-12-05 | 37.98 | 38.03 | 37.81 | 37.84 | -0.022% | 212,893 | +14.610% |
| 2025-12-04 | 37.72 | 37.85 | 37.64 | 37.85 | +0.079% | 12,395 | +14.584% |
| 2025-12-03 | 37.63 | 37.88 | 37.63 | 37.82 | +0.292% | 12,440 | +14.675% |
| 2025-12-02 | 37.80 | 37.81 | 37.59 | 37.71 | +0.293% | 10,818 | +15.009% |
| 2025-12-01 | 37.64 | 37.75 | 37.60 | 37.60 | -0.388% | 11,487 | +15.346% |
| 2025-11-28 | 37.84 | 37.84 | 37.65 | 37.75 | +0.336% | 1,816 | +14.898% |
| 2025-11-26 | 37.52 | 37.70 | 37.44 | 37.62 | +0.686% | 10,089 | +15.284% |
| 2025-11-25 | 36.79 | 37.41 | 36.79 | 37.36 | +0.810% | 34,152 | +16.075% |
| 2025-11-24 | 36.73 | 37.08 | 36.73 | 37.06 | +1.819% | 17,580 | +17.015% |
| 2025-11-21 | 36.14 | 36.73 | 36.01 | 36.40 | +0.891% | 14,665 | +19.143% |
| 2025-11-20 | 37.22 | 37.26 | 36.05 | 36.08 | -1.528% | 12,858 | +20.205% |
| 2025-11-19 | 36.55 | 36.91 | 36.47 | 36.64 | +0.434% | 16,521 | +18.368% |
| 2025-11-18 | 36.41 | 36.70 | 36.10 | 36.48 | -0.486% | 22,359 | +18.881% |
| 2025-11-17 | 37.02 | 37.23 | 36.52 | 36.66 | -1.266% | 16,217 | +18.303% |
| 2025-11-14 | 36.54 | 37.19 | 36.54 | 37.13 | +0.259% | 8,922 | +16.806% |
| 2025-11-13 | 37.49 | 37.56 | 36.97 | 37.03 | -1.816% | 12,268 | +17.109% |
| 2025-11-12 | 37.77 | 37.79 | 37.63 | 37.72 | -0.082% | 15,555 | +14.982% |
| 2025-11-11 | 37.43 | 37.75 | 37.43 | 37.75 | +0.479% | 34,322 | +14.887% |
| 2025-11-10 | 37.45 | 37.59 | 37.29 | 37.57 | +1.712% | 9,525 | +15.438% |
| 2025-11-07 | 36.70 | 36.94 | 36.47 | 36.94 | -0.020% | 11,792 | +17.414% |
| 2025-11-06 | 37.14 | 37.16 | 36.85 | 36.95 | -1.129% | 11,724 | +17.390% |
| 2025-11-05 | 37.13 | 37.55 | 37.11 | 37.37 | +0.390% | 15,764 | +16.065% |
| 2025-11-04 | 37.15 | 37.51 | 37.15 | 37.22 | -1.112% | 16,019 | +16.518% |
| 2025-11-03 | 37.60 | 37.71 | 37.55 | 37.64 | +0.056% | 12,905 | +15.222% |
| 2025-10-31 | 37.67 | 37.76 | 37.41 | 37.62 | +0.225% | 11,415 | +15.286% |
| 2025-10-30 | 37.74 | 37.76 | 37.53 | 37.53 | -0.817% | 6,878 | +15.545% |
| 2025-10-29 | 37.95 | 37.98 | 37.71 | 37.84 | -0.016% | 11,212 | +14.602% |
| 2025-10-28 | 37.90 | 37.93 | 37.73 | 37.85 | +0.398% | 13,375 | +14.584% |
| 2025-10-27 | 37.53 | 37.70 | 37.53 | 37.70 | +1.257% | 9,986 | +15.040% |
| 2025-10-24 | 37.27 | 37.29 | 37.13 | 37.23 | +0.804% | 29,091 | +16.486% |
| 2025-10-23 | 36.81 | 37.01 | 36.79 | 36.94 | +0.436% | 10,363 | +17.422% |
| 2025-10-22 | 36.92 | 36.92 | 36.53 | 36.77 | -0.459% | 18,850 | +17.933% |
| 2025-10-21 | 36.86 | 37.00 | 36.84 | 36.94 | +0.147% | 18,545 | +17.392% |
| 2025-10-20 | 36.82 | 36.95 | 36.82 | 36.89 | +1.208% | 22,699 | +17.565% |
| 2025-10-17 | 35.97 | 36.45 | 35.97 | 36.45 | +1.110% | 12,754 | +18.985% |
| 2025-10-16 | 36.48 | 36.64 | 35.89 | 36.05 | -0.880% | 23,396 | +20.305% |
| 2025-10-15 | 36.75 | 36.75 | 36.11 | 36.37 | +0.280% | 21,627 | +19.247% |
| 2025-10-14 | 36.02 | 36.48 | 36.02 | 36.27 | -0.325% | 6,837 | +19.581% |
| 2025-10-13 | 36.30 | 36.43 | 36.30 | 36.39 | +2.095% | 12,321 | +19.192% |
| 2025-10-10 | 36.96 | 36.98 | 35.64 | 35.64 | -3.283% | 14,860 | +21.689% |
| 2025-10-09 | 37.04 | 37.04 | 36.74 | 36.85 | -0.258% | 43,558 | +17.695% |
| 2025-10-08 | 36.86 | 36.97 | 36.86 | 36.94 | +0.605% | 66,991 | +17.391% |
| 2025-10-07 | 36.81 | 36.81 | 36.67 | 36.72 | -0.376% | 15,136 | +18.101% |
| 2025-10-06 | 36.71 | 36.87 | 36.71 | 36.86 | +0.385% | 29,696 | +17.657% |
| 2025-10-03 | 36.77 | 36.86 | 36.69 | 36.72 | +0.094% | 12,839 | +18.110% |
| 2025-10-02 | 36.70 | 36.75 | 36.62 | 36.69 | -0.039% | 30,384 | +18.221% |
| 2025-10-01 | 36.41 | 36.71 | 36.40 | 36.70 | +0.412% | 17,936 | +18.174% |
| 2025-09-30 | 36.29 | 36.55 | 36.29 | 36.55 | +0.503% | 28,324 | +18.661% |
| 2025-09-29 | 36.50 | 36.50 | 36.29 | 36.37 | -0.380% | 13,207 | +19.258% |
| 2025-09-26 | 36.35 | 36.52 | 36.29 | 36.51 | +0.541% | 25,424 | +18.806% |
| 2025-09-25 | 36.37 | 36.37 | 36.20 | 36.31 | -0.454% | 15,906 | +19.448% |
| 2025-09-24 | 36.58 | 36.58 | 36.42 | 36.47 | -0.289% | 27,537 | +18.906% |
| 2025-09-23 | 36.71 | 36.75 | 36.47 | 36.58 | -0.543% | 17,769 | +18.562% |
| 2025-09-22 | 36.67 | 36.80 | 36.67 | 36.78 | +0.436% | 6,343 | +17.918% |
| 2025-09-19 | 36.50 | 36.62 | 36.45 | 36.62 | +0.356% | 8,067 | +18.433% |
| 2025-09-18 | 36.31 | 36.56 | 36.31 | 36.49 | +0.704% | 25,274 | +18.854% |
| 2025-09-17 | 36.23 | 36.35 | 36.04 | 36.23 | -0.096% | 37,798 | +19.691% |
| 2025-09-16 | 36.26 | 36.35 | 36.26 | 36.27 | -0.085% | 26,972 | +19.575% |
| 2025-09-15 | 36.25 | 36.33 | 36.20 | 36.30 | +0.503% | 13,006 | +19.473% |
| 2025-09-12 | 36.07 | 36.23 | 36.07 | 36.12 | +0.014% | 13,455 | +20.075% |
| 2025-09-11 | 35.97 | 36.12 | 35.97 | 36.11 | +0.850% | 11,838 | +20.091% |
| 2025-09-10 | 35.88 | 35.97 | 35.73 | 35.81 | +0.266% | 19,215 | +21.111% |
| 2025-09-09 | 35.67 | 35.72 | 35.56 | 35.72 | +0.374% | 7,792 | +21.434% |
| 2025-09-08 | 35.63 | 35.67 | 35.54 | 35.58 | +0.301% | 12,370 | +21.888% |
| 2025-09-05 | 35.75 | 35.75 | 35.34 | 35.48 | -0.374% | 26,028 | +22.255% |
| 2025-09-04 | 35.39 | 35.61 | 35.34 | 35.61 | +0.917% | 16,228 | +21.798% |
| 2025-09-03 | 35.21 | 35.28 | 35.11 | 35.28 | +0.622% | 14,784 | +22.915% |
| 2025-09-02 | 35.00 | 35.07 | 34.76 | 35.07 | -0.718% | 12,782 | +23.680% |
| 2025-08-29 | 35.43 | 35.43 | 35.26 | 35.32 | -0.762% | 9,672 | +22.792% |
| 2025-08-28 | 35.43 | 35.61 | 35.42 | 35.59 | +0.398% | 13,833 | +21.856% |
| 2025-08-27 | 35.42 | 35.50 | 35.40 | 35.45 | +0.261% | 11,816 | +22.341% |
| 2025-08-26 | 35.20 | 35.36 | 35.18 | 35.36 | +0.363% | 18,083 | +22.660% |
| 2025-08-25 | 35.32 | 35.37 | 35.23 | 35.23 | -0.339% | 19,315 | +23.105% |
| 2025-08-22 | 35.05 | 35.39 | 35.05 | 35.35 | +1.529% | 10,882 | +22.687% |
| 2025-08-21 | 34.74 | 34.92 | 34.74 | 34.82 | -0.442% | 20,769 | +24.563% |
| 2025-08-20 | 34.90 | 35.02 | 34.72 | 34.97 | -0.100% | 11,737 | +24.012% |
| 2025-08-19 | 35.29 | 35.30 | 34.95 | 35.01 | -0.801% | 8,741 | +23.888% |
| 2025-08-18 | 35.15 | 35.29 | 35.15 | 35.29 | +0.085% | 13,719 | +22.896% |
| 2025-08-15 | 35.27 | 35.33 | 35.18 | 35.26 | -0.244% | 14,950 | +23.001% |
| 2025-08-14 | 35.31 | 35.38 | 35.25 | 35.35 | +0.168% | 12,956 | +22.701% |
| 2025-08-13 | 35.35 | 35.35 | 35.17 | 35.29 | +0.308% | 6,713 | +22.907% |
| 2025-08-12 | 35.08 | 35.24 | 34.93 | 35.18 | +1.160% | 16,108 | +23.285% |
| 2025-08-11 | 34.95 | 34.97 | 34.77 | 34.78 | -0.255% | 10,530 | +24.715% |
| 2025-08-08 | 34.86 | 34.94 | 34.80 | 34.86 | +0.904% | 6,369 | +24.397% |
| 2025-08-07 | 34.90 | 34.90 | 34.41 | 34.55 | -0.205% | 6,390 | +25.521% |
| 2025-08-06 | 34.39 | 34.65 | 34.39 | 34.62 | +0.886% | 8,573 | +25.264% |
| 2025-08-05 | 34.60 | 34.60 | 34.27 | 34.32 | -0.422% | 12,313 | +26.373% |
| 2025-08-04 | 34.32 | 34.50 | 34.32 | 34.46 | +1.613% | 12,468 | +25.839% |
| 2025-08-01 | 34.13 | 34.13 | 33.83 | 33.92 | -1.704% | 15,429 | +27.869% |
| 2025-07-31 | 34.88 | 34.99 | 34.47 | 34.51 | -0.266% | 10,899 | +25.690% |
| 2025-07-30 | 34.65 | 34.77 | 34.43 | 34.60 | -0.170% | 25,251 | +25.356% |
| 2025-07-29 | 34.85 | 34.85 | 34.60 | 34.66 | -0.271% | 18,046 | +25.143% |
| 2025-07-28 | 34.85 | 34.86 | 34.64 | 34.75 | +0.044% | 11,432 | +24.804% |
| 2025-07-25 | 34.61 | 34.78 | 34.61 | 34.74 | +0.301% | 8,909 | +24.859% |
| 2025-07-24 | 34.65 | 34.68 | 34.59 | 34.63 | +0.290% | 8,123 | +25.235% |
| 2025-07-23 | 34.39 | 34.57 | 34.34 | 34.53 | +0.659% | 20,456 | +25.599% |
| 2025-07-22 | 34.22 | 34.36 | 34.22 | 34.30 | +0.042% | 13,746 | +26.427% |
| 2025-07-21 | 34.31 | 34.48 | 34.22 | 34.29 | +0.221% | 76,259 | +26.480% |
| 2025-07-18 | 34.34 | 34.37 | 34.20 | 34.21 | -0.104% | 7,700 | +26.759% |
| 2025-07-17 | 34.17 | 34.29 | 34.11 | 34.25 | +0.410% | 16,025 | +26.628% |
| 2025-07-16 | 34.07 | 34.13 | 33.78 | 34.11 | +0.590% | 15,485 | +27.147% |
| 2025-07-15 | 34.19 | 34.21 | 33.91 | 33.91 | -0.557% | 10,354 | +27.897% |
| 2025-07-14 | 33.90 | 34.10 | 33.90 | 34.10 | +0.176% | 13,995 | +27.185% |
| 2025-07-11 | 34.01 | 34.04 | 33.99 | 34.04 | -0.264% | 8,066 | +27.409% |
| 2025-07-10 | 33.99 | 34.15 | 33.90 | 34.13 | +0.235% | 13,181 | +27.073% |
| 2025-07-09 | 34.05 | 34.05 | 33.88 | 34.05 | +0.621% | 9,070 | +27.372% |
| 2025-07-08 | 33.82 | 33.87 | 33.74 | 33.84 | -0.118% | 43,238 | +28.162% |
| 2025-07-07 | 34.10 | 34.10 | 33.74 | 33.88 | -0.791% | 15,682 | +28.011% |
| 2025-07-03 | 34.07 | 34.17 | 33.95 | 34.15 | +1.080% | 6,332 | +26.999% |
| 2025-07-02 | 33.69 | 33.83 | 33.69 | 33.79 | +0.253% | 10,829 | +28.370% |
| 2025-07-01 | 33.59 | 33.74 | 33.58 | 33.70 | -0.296% | 12,961 | +28.694% |
| 2025-06-30 | 33.68 | 33.80 | 33.56 | 33.80 | +0.715% | 43,771 | +28.314% |
| 2025-06-27 | 33.49 | 33.62 | 33.34 | 33.56 | -0.089% | 11,289 | +29.231% |
| 2025-06-26 | 33.48 | 33.60 | 33.45 | 33.59 | +0.883% | 15,199 | +29.116% |
| 2025-06-25 | 33.38 | 33.42 | 33.24 | 33.30 | -0.132% | 15,584 | +30.255% |
| 2025-06-24 | 33.12 | 33.36 | 33.12 | 33.34 | +1.153% | 47,244 | +30.084% |
| 2025-06-23 | 32.84 | 32.96 | 32.54 | 32.96 | +1.040% | 6,691 | +31.584% |
| 2025-06-20 | 32.77 | 32.77 | 32.56 | 32.62 | -0.334% | 8,955 | +32.953% |
| 2025-06-18 | 32.79 | 32.91 | 32.66 | 32.73 | -0.122% | 12,468 | +32.508% |
| 2025-06-17 | 32.97 | 33.00 | 32.65 | 32.77 | -0.787% | 19,644 | +32.347% |
| 2025-06-16 | 32.99 | 33.12 | 32.95 | 33.03 | +1.117% | 14,331 | +31.305% |
| 2025-06-13 | 32.81 | 32.98 | 32.65 | 32.66 | -1.124% | 12,681 | +32.772% |
| 2025-06-12 | 32.92 | 33.12 | 32.92 | 33.04 | +0.342% | 17,270 | +31.280% |
| 2025-06-11 | 33.10 | 33.15 | 32.88 | 32.92 | -0.322% | 103,183 | +31.728% |
| 2025-06-10 | 32.90 | 33.03 | 32.85 | 33.03 | +0.487% | 19,812 | +31.305% |
| 2025-06-09 | 32.90 | 32.93 | 32.82 | 32.87 | +0.030% | 47,787 | +31.944% |
| 2025-06-06 | 32.86 | 32.91 | 32.78 | 32.86 | +1.046% | 8,932 | +31.984% |
| 2025-06-05 | 32.59 | 32.83 | 32.52 | 32.52 | -0.520% | 107,430 | +33.364% |
| 2025-06-04 | 32.66 | 32.78 | 32.66 | 32.69 | 0.000% | 10,567 | +32.671% |
| 2025-06-03 | 32.41 | 32.71 | 32.41 | 32.69 | +0.818% | 39,538 | +32.671% |
| 2025-06-02 | 32.33 | 32.43 | 32.21 | 32.42 | +0.293% | 16,904 | +33.756% |
| 2025-05-30 | 32.30 | 32.38 | 32.05 | 32.33 | +0.031% | 91,699 | +34.148% |
| 2025-05-29 | 32.31 | 32.32 | 32.15 | 32.32 | +0.466% | 16,007 | +34.189% |
| 2025-05-28 | 32.35 | 32.36 | 32.17 | 32.17 | -0.402% | 150,119 | +34.815% |
| 2025-05-27 | 32.05 | 32.38 | 32.05 | 32.30 | +1.700% | 27,571 | +34.272% |
| 2025-05-23 | 31.64 | 31.87 | 31.60 | 31.76 | -0.529% | 8,480 | +36.555% |
| 2025-05-22 | 31.94 | 32.11 | 31.90 | 31.93 | -0.034% | 9,650 | +35.833% |
| 2025-05-21 | 32.20 | 32.33 | 31.89 | 31.94 | -1.005% | 37,617 | +35.786% |
| 2025-05-20 | 32.26 | 32.32 | 32.16 | 32.26 | -0.352% | 10,053 | +34.421% |
| 2025-05-19 | 32.27 | 32.42 | 32.26 | 32.38 | +0.101% | 136,328 | +33.948% |
| 2025-05-16 | 32.24 | 32.39 | 32.18 | 32.35 | +0.452% | 8,320 | +34.084% |
| 2025-05-15 | 32.02 | 32.23 | 31.97 | 32.20 | +0.446% | 23,138 | +34.689% |
| 2025-05-14 | 31.99 | 32.11 | 31.95 | 32.06 | +0.085% | 26,638 | +35.290% |
| 2025-05-13 | 32.02 | 32.14 | 32.02 | 32.03 | +0.471% | 22,928 | +35.404% |
| 2025-05-12 | 31.73 | 31.88 | 31.67 | 31.88 | +2.718% | 18,535 | +36.041% |
| 2025-05-09 | 31.20 | 31.21 | 31.00 | 31.04 | -0.140% | 53,482 | +39.739% |
| 2025-05-08 | 31.05 | 31.28 | 30.95 | 31.08 | +0.606% | 10,888 | +39.543% |
| 2025-05-07 | 30.70 | 30.96 | 30.66 | 30.89 | +0.334% | 10,885 | +40.388% |
| 2025-05-06 | 30.68 | 30.92 | 30.68 | 30.79 | -0.598% | 17,947 | +40.857% |
| 2025-05-05 | 30.81 | 31.12 | 30.81 | 30.98 | -0.449% | 15,008 | +40.015% |
| 2025-05-02 | 31.05 | 31.20 | 31.05 | 31.11 | +1.187% | 25,202 | +39.386% |
| 2025-05-01 | 30.76 | 30.95 | 30.75 | 30.75 | +0.591% | 18,052 | +41.041% |
| 2025-04-30 | 30.01 | 30.57 | 30.01 | 30.57 | +0.192% | 6,207 | +41.874% |
| 2025-04-29 | 30.17 | 30.57 | 30.17 | 30.51 | +0.459% | 21,886 | +42.147% |
| 2025-04-28 | 30.35 | 30.37 | 30.11 | 30.37 | +0.164% | 6,364 | +42.800% |
| 2025-04-25 | 30.06 | 30.34 | 29.99 | 30.32 | +0.701% | 19,345 | +43.035% |
| 2025-04-24 | 29.75 | 30.13 | 29.75 | 30.11 | +1.689% | 27,232 | +44.038% |
| 2025-04-23 | 29.92 | 30.00 | 29.48 | 29.61 | +1.749% | 27,816 | +46.471% |
| 2025-04-22 | 28.84 | 29.16 | 28.84 | 29.10 | +2.504% | 10,647 | +49.033% |
| 2025-04-21 | 28.68 | 28.70 | 28.15 | 28.39 | -2.442% | 20,653 | +52.765% |
| 2025-04-17 | 29.24 | 29.34 | 29.07 | 29.10 | +0.521% | 25,541 | +49.034% |
| 2025-04-16 | 29.36 | 29.47 | 28.74 | 28.95 | -2.517% | 23,690 | +49.810% |
| 2025-04-15 | 29.80 | 29.90 | 29.65 | 29.70 | 0.000% | 27,233 | +46.039% |