EYLD
Cambria Emerging Shareholder Yield ETF
stockBATSETF
Market OpenOct 5, 2026 12:09:08 PM EDT
48.64USD+1.207%(+0.58)49,490
48.30Bid48.57Ask0.27SpreadEYLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.62 | 48.71 | 48.62 | 48.64 | +1.207% | 49,490 | 0.000% |
| 2026-10-02 | 48.23 | 48.23 | 47.63 | 48.06 | +1.264% | 67,561 | +1.207% |
| 2026-10-01 | 47.50 | 47.64 | 47.16 | 47.46 | -0.294% | 77,037 | +2.486% |
| 2026-09-30 | 48.17 | 48.17 | 47.60 | 47.60 | -0.916% | 43,285 | +2.185% |
| 2026-09-29 | 48.14 | 48.18 | 47.73 | 48.04 | -0.373% | 41,685 | +1.249% |
| 2026-09-28 | 48.28 | 48.74 | 47.81 | 48.22 | -0.186% | 49,716 | +0.871% |
| 2026-09-25 | 48.37 | 48.48 | 47.99 | 48.31 | +0.625% | 53,635 | +0.683% |
| 2026-09-24 | 47.80 | 48.26 | 47.59 | 48.01 | -0.021% | 53,888 | +1.312% |
| 2026-09-23 | 48.20 | 48.30 | 47.75 | 48.02 | -1.719% | 104,816 | +1.291% |
| 2026-09-22 | 48.93 | 49.00 | 48.50 | 48.86 | -0.326% | 195,501 | -0.450% |
| 2026-09-21 | 49.05 | 49.24 | 48.51 | 49.02 | +1.159% | 176,694 | -0.775% |
| 2026-09-18 | 48.45 | 48.50 | 47.79 | 48.46 | -1.125% | 113,090 | +0.374% |
| 2026-09-17 | 48.86 | 49.04 | 48.66 | 49.01 | +1.271% | 47,778 | -0.755% |
| 2026-09-16 | 48.61 | 49.11 | 48.03 | 48.40 | -0.442% | 44,164 | +0.506% |
| 2026-09-15 | 48.62 | 48.75 | 48.45 | 48.61 | -0.755% | 82,155 | +0.062% |
| 2026-09-14 | 49.34 | 49.34 | 48.80 | 48.98 | -1.469% | 43,825 | -0.694% |
| 2026-09-11 | 49.73 | 49.91 | 49.54 | 49.71 | +0.668% | 51,547 | -2.152% |
| 2026-09-10 | 49.60 | 49.60 | 49.11 | 49.38 | -1.161% | 52,649 | -1.499% |
| 2026-09-09 | 49.99 | 50.26 | 49.79 | 49.96 | -0.279% | 88,097 | -2.642% |
| 2026-09-08 | 50.25 | 50.25 | 49.87 | 50.10 | -0.040% | 147,365 | -2.914% |
| 2026-09-04 | 49.73 | 50.17 | 49.66 | 50.12 | +1.150% | 58,319 | -2.953% |
| 2026-09-03 | 49.49 | 49.65 | 49.10 | 49.55 | +0.568% | 84,607 | -1.837% |
| 2026-09-02 | 49.24 | 49.38 | 48.89 | 49.27 | +0.490% | 107,762 | -1.279% |
| 2026-09-01 | 48.96 | 49.50 | 48.90 | 49.03 | +0.142% | 194,276 | -0.795% |
| 2026-08-31 | 49.58 | 49.58 | 48.64 | 48.96 | +0.102% | 69,382 | -0.654% |
| 2026-08-28 | 48.88 | 49.29 | 48.68 | 48.91 | +0.267% | 27,758 | -0.552% |
| 2026-08-27 | 48.82 | 48.83 | 48.54 | 48.78 | +0.329% | 43,209 | -0.287% |
| 2026-08-26 | 48.37 | 48.74 | 48.37 | 48.62 | +0.372% | 176,323 | +0.041% |
| 2026-08-25 | 48.33 | 48.45 | 47.87 | 48.44 | +1.191% | 35,058 | +0.413% |
| 2026-08-24 | 47.95 | 47.95 | 47.66 | 47.87 | -0.416% | 30,730 | +1.609% |
| 2026-08-21 | 47.95 | 48.18 | 47.83 | 48.07 | +0.945% | 28,797 | +1.186% |
| 2026-08-20 | 47.54 | 47.84 | 47.47 | 47.62 | -0.709% | 43,053 | +2.142% |
| 2026-08-19 | 48.10 | 48.12 | 47.81 | 47.96 | +1.288% | 34,660 | +1.418% |
| 2026-08-18 | 47.64 | 47.70 | 47.21 | 47.35 | -1.167% | 56,139 | +2.724% |
| 2026-08-17 | 48.02 | 48.14 | 47.77 | 47.91 | +0.713% | 54,381 | +1.525% |
| 2026-08-14 | 47.64 | 47.74 | 47.38 | 47.57 | +0.105% | 93,515 | +2.249% |
| 2026-08-13 | 48.02 | 48.02 | 47.29 | 47.52 | +0.169% | 95,016 | +2.357% |
| 2026-08-12 | 47.25 | 47.98 | 47.25 | 47.44 | +0.893% | 38,199 | +2.530% |
| 2026-08-11 | 47.28 | 47.34 | 46.91 | 47.02 | -0.149% | 34,307 | +3.445% |
| 2026-08-10 | 47.19 | 47.22 | 46.92 | 47.09 | +0.255% | 32,837 | +3.292% |
| 2026-08-07 | 47.46 | 47.46 | 46.78 | 46.97 | +0.321% | 29,538 | +3.555% |
| 2026-08-06 | 46.94 | 47.41 | 46.58 | 46.82 | +0.515% | 792,712 | +3.887% |
| 2026-08-05 | 46.59 | 46.92 | 46.48 | 46.58 | +0.021% | 136,020 | +4.422% |
| 2026-08-04 | 46.17 | 47.08 | 46.17 | 46.57 | +1.681% | 113,385 | +4.445% |
| 2026-08-03 | 45.37 | 45.80 | 45.28 | 45.80 | +0.948% | 30,711 | +6.201% |
| 2026-07-31 | 46.46 | 46.46 | 44.94 | 45.37 | -0.982% | 193,254 | +7.207% |
| 2026-07-30 | 45.82 | 45.87 | 45.10 | 45.82 | +3.431% | 95,122 | +6.155% |
| 2026-07-29 | 44.71 | 45.20 | 44.11 | 44.30 | -1.402% | 39,120 | +9.797% |
| 2026-07-28 | 44.70 | 45.17 | 44.51 | 44.93 | -1.296% | 39,173 | +8.257% |
| 2026-07-27 | 46.34 | 46.34 | 44.90 | 45.52 | +0.198% | 93,463 | +6.854% |
| 2026-07-24 | 45.38 | 45.85 | 45.32 | 45.43 | -0.373% | 58,267 | +7.066% |
| 2026-07-23 | 45.75 | 46.00 | 45.27 | 45.60 | -0.654% | 70,594 | +6.667% |
| 2026-07-22 | 45.66 | 46.12 | 45.66 | 45.90 | +0.350% | 21,460 | +5.969% |
| 2026-07-21 | 45.47 | 45.91 | 45.47 | 45.74 | +1.780% | 17,500 | +6.340% |
| 2026-07-20 | 45.52 | 45.53 | 44.75 | 44.94 | -0.641% | 145,745 | +8.233% |
| 2026-07-17 | 44.63 | 45.46 | 44.57 | 45.23 | -1.028% | 33,981 | +7.539% |
| 2026-07-16 | 45.71 | 46.26 | 45.48 | 45.70 | -0.997% | 66,742 | +6.433% |
| 2026-07-15 | 46.15 | 46.34 | 45.68 | 46.16 | -0.130% | 98,796 | +5.373% |
| 2026-07-14 | 46.65 | 46.65 | 46.02 | 46.22 | +0.675% | 44,032 | +5.236% |
| 2026-07-13 | 46.73 | 46.73 | 45.80 | 45.91 | -2.236% | 51,866 | +5.946% |
| 2026-07-10 | 46.97 | 47.01 | 46.43 | 46.96 | +1.316% | 47,538 | +3.578% |
| 2026-07-09 | 46.03 | 46.55 | 46.03 | 46.35 | +0.630% | 50,743 | +4.941% |
| 2026-07-08 | 45.65 | 46.47 | 45.47 | 46.06 | +0.392% | 261,130 | +5.601% |
| 2026-07-07 | 46.55 | 46.55 | 45.65 | 45.88 | -2.154% | 222,690 | +6.016% |
| 2026-07-06 | 46.39 | 46.93 | 46.39 | 46.89 | +2.829% | 36,296 | +3.732% |
| 2026-07-02 | 45.88 | 46.27 | 45.13 | 45.60 | +1.559% | 128,166 | +6.667% |
| 2026-07-01 | 44.91 | 45.47 | 44.86 | 44.90 | -1.123% | 80,768 | +8.330% |
| 2026-06-30 | 45.23 | 46.13 | 45.17 | 45.41 | -0.022% | 77,537 | +7.113% |
| 2026-06-29 | 45.19 | 45.57 | 44.81 | 45.42 | -0.044% | 51,861 | +7.089% |
| 2026-06-26 | 44.62 | 45.44 | 44.62 | 45.44 | +0.369% | 174,440 | +7.042% |
| 2026-06-25 | 45.32 | 45.51 | 45.09 | 45.27 | -0.554% | 32,745 | +7.437% |
| 2026-06-24 | 45.51 | 46.42 | 45.05 | 45.52 | -0.470% | 120,921 | +6.842% |
| 2026-06-23 | 46.09 | 46.23 | 45.61 | 45.74 | -3.968% | 78,757 | +6.340% |
| 2026-06-22 | 48.13 | 48.13 | 47.48 | 47.63 | -0.543% | 100,200 | +2.121% |
| 2026-06-18 | 47.85 | 48.03 | 47.65 | 47.89 | +0.377% | 24,991 | +1.566% |
| 2026-06-17 | 48.17 | 48.73 | 47.64 | 47.71 | -0.625% | 47,142 | +1.949% |
| 2026-06-16 | 48.50 | 48.50 | 47.94 | 48.01 | -1.498% | 53,441 | +1.312% |
| 2026-06-15 | 49.82 | 49.82 | 48.66 | 48.74 | +1.913% | 36,395 | -0.205% |
| 2026-06-12 | 47.51 | 47.91 | 47.25 | 47.83 | +1.346% | 22,285 | +1.704% |
| 2026-06-11 | 45.64 | 47.31 | 45.64 | 47.19 | +4.287% | 23,660 | +3.073% |
| 2026-06-10 | 46.43 | 46.43 | 45.17 | 45.25 | -0.659% | 52,951 | +7.492% |
| 2026-06-09 | 46.57 | 46.63 | 44.16 | 45.55 | +0.176% | 147,114 | +6.784% |
| 2026-06-08 | 45.55 | 45.92 | 45.36 | 45.47 | +1.022% | 1,035,311 | +6.972% |
| 2026-06-05 | 47.01 | 47.01 | 44.65 | 45.01 | -5.002% | 45,687 | +8.065% |
| 2026-06-04 | 47.18 | 47.57 | 46.79 | 47.38 | +0.381% | 72,701 | +2.659% |
| 2026-06-03 | 47.93 | 47.93 | 47.01 | 47.20 | -1.523% | 45,723 | +3.051% |
| 2026-06-02 | 47.66 | 48.10 | 47.66 | 47.93 | +0.588% | 75,840 | +1.481% |
| 2026-06-01 | 47.13 | 47.68 | 47.05 | 47.65 | +2.122% | 141,252 | +2.078% |
| 2026-05-29 | 46.79 | 47.79 | 46.34 | 46.66 | +0.430% | 46,917 | +4.243% |
| 2026-05-28 | 46.10 | 46.88 | 46.10 | 46.46 | -0.365% | 566,316 | +4.692% |
| 2026-05-27 | 47.00 | 47.00 | 46.32 | 46.63 | -0.724% | 57,572 | +4.311% |
| 2026-05-26 | 46.90 | 47.00 | 46.72 | 46.97 | +3.208% | 106,821 | +3.555% |
| 2026-05-22 | 45.70 | 46.25 | 45.40 | 45.51 | -0.481% | 156,482 | +6.878% |
| 2026-05-21 | 45.14 | 45.80 | 45.14 | 45.73 | +1.374% | 87,719 | +6.363% |
| 2026-05-20 | 44.39 | 45.24 | 44.39 | 45.11 | +1.760% | 39,992 | +7.825% |
| 2026-05-19 | 44.34 | 44.56 | 43.90 | 44.33 | -0.872% | 30,229 | +9.723% |
| 2026-05-18 | 44.87 | 45.08 | 44.30 | 44.72 | +0.337% | 99,700 | +8.766% |
| 2026-05-15 | 44.98 | 44.98 | 44.41 | 44.57 | -3.266% | 80,293 | +9.132% |
| 2026-05-14 | 45.78 | 46.41 | 45.78 | 46.08 | +0.754% | 163,213 | +5.567% |
| 2026-05-13 | 45.41 | 45.95 | 45.41 | 45.73 | +0.660% | 65,894 | +6.363% |
| 2026-05-12 | 45.70 | 46.07 | 44.95 | 45.43 | -1.389% | 365,600 | +7.066% |
| 2026-05-11 | 46.16 | 46.55 | 46.07 | 46.07 | -0.604% | 144,210 | +5.578% |
| 2026-05-08 | 46.22 | 46.79 | 46.04 | 46.35 | +1.445% | 118,243 | +4.941% |
| 2026-05-07 | 46.75 | 46.75 | 45.67 | 45.69 | -2.079% | 53,422 | +6.457% |
| 2026-05-06 | 46.35 | 46.66 | 45.89 | 46.66 | +2.640% | 196,866 | +4.243% |
| 2026-05-05 | 44.99 | 45.79 | 44.99 | 45.46 | +2.595% | 112,950 | +6.995% |
| 2026-05-04 | 44.99 | 44.99 | 44.20 | 44.31 | -1.027% | 61,326 | +9.772% |
| 2026-05-01 | 44.67 | 45.45 | 44.67 | 44.77 | -0.555% | 609,443 | +8.644% |
| 2026-04-30 | 44.82 | 45.14 | 44.25 | 45.02 | +1.763% | 80,261 | +8.041% |
| 2026-04-29 | 44.36 | 44.58 | 44.09 | 44.24 | -0.718% | 117,750 | +9.946% |
| 2026-04-28 | 44.00 | 44.56 | 44.00 | 44.56 | +0.225% | 49,849 | +9.156% |
| 2026-04-27 | 44.87 | 44.87 | 44.42 | 44.46 | -0.914% | 82,682 | +9.402% |
| 2026-04-24 | 44.79 | 45.04 | 44.62 | 44.87 | +1.104% | 36,174 | +8.402% |
| 2026-04-23 | 44.72 | 44.96 | 44.00 | 44.38 | -1.553% | 134,568 | +9.599% |
| 2026-04-22 | 45.00 | 45.27 | 44.91 | 45.08 | +1.945% | 56,571 | +7.897% |
| 2026-04-21 | 45.10 | 45.28 | 44.22 | 44.22 | -2.168% | 228,394 | +9.995% |
| 2026-04-20 | 45.49 | 45.49 | 45.06 | 45.20 | -0.484% | 47,245 | +7.611% |
| 2026-04-17 | 45.50 | 45.82 | 45.35 | 45.42 | +2.022% | 105,272 | +7.089% |
| 2026-04-16 | 44.55 | 44.81 | 44.44 | 44.52 | -0.647% | 87,985 | +9.254% |
| 2026-04-15 | 44.62 | 44.81 | 44.27 | 44.81 | -0.577% | 216,172 | +8.547% |
| 2026-04-14 | 44.92 | 45.07 | 44.64 | 45.07 | +1.167% | 77,221 | +7.921% |
| 2026-04-13 | 43.96 | 44.60 | 43.85 | 44.55 | +1.319% | 31,139 | +9.181% |
| 2026-04-10 | 43.96 | 44.28 | 43.77 | 43.97 | +0.159% | 61,145 | +10.621% |
| 2026-04-09 | 43.55 | 44.03 | 43.25 | 43.90 | +0.550% | 48,067 | +10.797% |
| 2026-04-08 | 43.53 | 43.82 | 42.18 | 43.66 | +4.450% | 72,134 | +11.406% |
| 2026-04-07 | 41.40 | 41.91 | 41.11 | 41.80 | +0.096% | 42,361 | +16.364% |
| 2026-04-06 | 41.66 | 41.96 | 41.11 | 41.76 | +0.240% | 81,131 | +16.475% |
| 2026-04-02 | 40.70 | 41.66 | 40.70 | 41.66 | +0.241% | 72,500 | +16.755% |
| 2026-04-01 | 41.53 | 41.89 | 41.39 | 41.56 | +0.362% | 41,229 | +17.036% |
| 2026-03-31 | 40.64 | 41.42 | 40.20 | 41.41 | +3.156% | 60,887 | +17.460% |
| 2026-03-30 | 40.70 | 40.70 | 39.91 | 40.14 | -1.126% | 52,846 | +21.167% |
| 2026-03-27 | 40.31 | 40.92 | 40.31 | 40.60 | +0.495% | 51,096 | +19.803% |
| 2026-03-26 | 41.62 | 41.62 | 40.40 | 40.40 | -3.001% | 70,118 | +20.396% |
| 2026-03-25 | 41.55 | 41.99 | 41.27 | 41.65 | +1.610% | 37,196 | +16.783% |
| 2026-03-24 | 40.62 | 41.25 | 40.58 | 40.99 | -1.750% | 85,189 | +18.663% |
| 2026-03-23 | 41.17 | 42.06 | 40.16 | 41.72 | +2.809% | 78,465 | +16.587% |
| 2026-03-20 | 41.60 | 41.60 | 40.35 | 40.58 | -2.942% | 67,800 | +19.862% |
| 2026-03-19 | 40.93 | 42.03 | 40.68 | 41.81 | +1.039% | 74,357 | +16.336% |
| 2026-03-18 | 42.08 | 42.14 | 41.28 | 41.38 | -1.966% | 50,539 | +17.545% |
| 2026-03-17 | 42.32 | 42.32 | 41.99 | 42.21 | +0.596% | 30,278 | +15.233% |
| 2026-03-16 | 41.67 | 42.01 | 41.58 | 41.96 | +2.142% | 26,532 | +15.920% |
| 2026-03-13 | 41.72 | 41.94 | 40.90 | 41.08 | -0.725% | 57,687 | +18.403% |
| 2026-03-12 | 41.96 | 42.14 | 41.22 | 41.38 | -2.244% | 167,423 | +17.545% |
| 2026-03-11 | 42.05 | 42.59 | 42.02 | 42.33 | +0.546% | 48,538 | +14.907% |
| 2026-03-10 | 42.21 | 42.91 | 41.98 | 42.10 | 0.000% | 51,957 | +15.534% |
| 2026-03-09 | 40.60 | 42.42 | 40.50 | 42.10 | +1.299% | 83,103 | +15.534% |
| 2026-03-06 | 41.47 | 41.81 | 40.82 | 41.56 | -0.417% | 102,872 | +17.036% |
| 2026-03-05 | 42.35 | 42.46 | 41.16 | 41.73 | -2.285% | 142,509 | +16.548% |
| 2026-03-04 | 42.40 | 43.12 | 42.17 | 42.71 | +0.779% | 107,936 | +13.884% |
| 2026-03-03 | 42.03 | 42.73 | 39.91 | 42.38 | -4.485% | 158,538 | +14.771% |
| 2026-03-02 | 44.53 | 44.58 | 43.81 | 44.37 | -1.070% | 163,107 | +9.624% |
| 2026-02-27 | 44.58 | 44.88 | 44.40 | 44.85 | -0.022% | 52,807 | +8.450% |
| 2026-02-26 | 45.01 | 45.09 | 44.40 | 44.86 | -0.576% | 80,977 | +8.426% |
| 2026-02-25 | 45.03 | 45.19 | 44.72 | 45.12 | +0.872% | 63,336 | +7.801% |
| 2026-02-24 | 44.76 | 44.88 | 44.35 | 44.73 | +0.766% | 134,307 | +8.741% |
| 2026-02-23 | 44.98 | 44.98 | 44.30 | 44.39 | -0.538% | 92,637 | +9.574% |
| 2026-02-20 | 43.92 | 44.65 | 43.90 | 44.63 | +1.965% | 53,836 | +8.985% |
| 2026-02-19 | 43.68 | 43.93 | 43.47 | 43.77 | -0.160% | 74,549 | +11.126% |
| 2026-02-18 | 43.76 | 44.17 | 43.61 | 43.84 | +0.597% | 71,907 | +10.949% |
| 2026-02-17 | 42.96 | 43.74 | 42.75 | 43.58 | +0.161% | 111,770 | +11.611% |
| 2026-02-13 | 43.37 | 43.78 | 42.88 | 43.51 | -0.229% | 62,669 | +11.790% |
| 2026-02-12 | 44.08 | 44.26 | 43.50 | 43.61 | -0.502% | 74,889 | +11.534% |
| 2026-02-11 | 43.88 | 43.88 | 43.19 | 43.83 | +1.388% | 71,478 | +10.974% |
| 2026-02-10 | 43.35 | 43.36 | 43.12 | 43.23 | +0.139% | 67,156 | +12.514% |
| 2026-02-09 | 42.60 | 43.30 | 42.60 | 43.17 | +0.629% | 58,677 | +12.671% |
| 2026-02-06 | 42.71 | 43.00 | 42.45 | 42.90 | +1.997% | 46,718 | +13.380% |
| 2026-02-05 | 42.38 | 42.43 | 41.95 | 42.06 | -0.849% | 54,206 | +15.644% |
| 2026-02-04 | 42.67 | 42.94 | 42.09 | 42.42 | +0.118% | 61,706 | +14.663% |
| 2026-02-03 | 42.29 | 42.48 | 42.01 | 42.37 | +1.279% | 92,477 | +14.798% |
| 2026-02-02 | 41.80 | 42.04 | 41.52 | 41.84 | -0.131% | 80,081 | +16.266% |
| 2026-01-30 | 42.18 | 42.36 | 41.63 | 41.89 | -1.574% | 61,438 | +16.114% |
| 2026-01-29 | 42.83 | 43.00 | 41.03 | 42.56 | -0.023% | 125,320 | +14.286% |
| 2026-01-28 | 43.23 | 43.23 | 42.25 | 42.57 | +0.354% | 104,091 | +14.259% |
| 2026-01-27 | 41.93 | 42.42 | 41.93 | 42.42 | +2.192% | 157,706 | +14.663% |
| 2026-01-26 | 41.23 | 41.68 | 41.23 | 41.51 | +0.472% | 50,385 | +17.177% |
| 2026-01-23 | 41.32 | 41.47 | 40.94 | 41.31 | -0.060% | 94,053 | +17.730% |
| 2026-01-22 | 41.13 | 41.52 | 41.13 | 41.34 | +0.977% | 55,790 | +17.658% |
| 2026-01-21 | 40.73 | 41.05 | 40.70 | 40.94 | +1.513% | 53,777 | +18.808% |
| 2026-01-20 | 40.12 | 40.53 | 40.12 | 40.33 | -0.025% | 83,930 | +20.605% |
| 2026-01-16 | 40.44 | 40.44 | 40.07 | 40.34 | -0.247% | 35,459 | +20.575% |
| 2026-01-15 | 40.54 | 40.62 | 40.35 | 40.44 | +0.747% | 35,183 | +20.277% |
| 2026-01-14 | 39.89 | 40.22 | 39.87 | 40.14 | +0.652% | 42,228 | +21.176% |
| 2026-01-13 | 40.00 | 40.15 | 39.77 | 39.88 | -0.200% | 35,712 | +21.966% |
| 2026-01-12 | 39.85 | 40.17 | 39.71 | 39.96 | +0.276% | 80,291 | +21.722% |
| 2026-01-09 | 39.70 | 39.86 | 39.52 | 39.85 | +1.040% | 49,299 | +22.058% |
| 2026-01-08 | 39.46 | 39.46 | 39.15 | 39.44 | +0.051% | 82,663 | +23.327% |
| 2026-01-07 | 39.38 | 39.56 | 39.29 | 39.42 | +0.076% | 33,483 | +23.389% |
| 2026-01-06 | 39.16 | 39.50 | 39.16 | 39.39 | +0.639% | 74,697 | +23.483% |
| 2026-01-05 | 38.85 | 39.40 | 38.67 | 39.14 | +0.928% | 111,961 | +24.272% |
| 2026-01-02 | 39.01 | 39.01 | 38.43 | 38.78 | +1.174% | 54,602 | +25.425% |
| 2025-12-31 | 38.69 | 38.69 | 38.17 | 38.33 | -0.286% | 28,588 | +26.898% |
| 2025-12-30 | 38.50 | 38.50 | 38.23 | 38.44 | +0.497% | 34,853 | +26.535% |
| 2025-12-29 | 38.30 | 38.32 | 38.04 | 38.25 | -0.624% | 36,427 | +27.163% |
| 2025-12-26 | 38.40 | 38.49 | 38.11 | 38.49 | +0.522% | 9,971 | +26.370% |
| 2025-12-24 | 38.17 | 38.43 | 38.03 | 38.29 | +0.209% | 20,483 | +27.031% |
| 2025-12-23 | 37.90 | 38.35 | 37.90 | 38.21 | +0.685% | 40,555 | +27.297% |
| 2025-12-22 | 38.05 | 38.05 | 37.80 | 37.95 | +0.477% | 39,948 | +28.169% |
| 2025-12-19 | 37.69 | 38.03 | 37.69 | 37.77 | +0.212% | 117,270 | +28.779% |
| 2025-12-18 | 37.59 | 37.99 | 37.59 | 37.69 | -1.747% | 32,434 | +29.053% |
| 2025-12-17 | 38.64 | 38.78 | 38.32 | 38.36 | -0.596% | 51,858 | +26.799% |
| 2025-12-16 | 38.70 | 38.72 | 38.45 | 38.59 | -0.439% | 31,753 | +26.043% |
| 2025-12-15 | 38.54 | 39.18 | 38.54 | 38.76 | +0.545% | 53,308 | +25.490% |
| 2025-12-12 | 38.62 | 39.02 | 38.43 | 38.55 | -1.179% | 47,548 | +26.174% |
| 2025-12-11 | 38.75 | 39.06 | 38.75 | 39.01 | +0.231% | 33,234 | +24.686% |
| 2025-12-10 | 38.59 | 39.07 | 38.59 | 38.92 | +0.542% | 20,953 | +24.974% |
| 2025-12-09 | 38.50 | 38.78 | 38.50 | 38.71 | +0.026% | 25,127 | +25.652% |
| 2025-12-08 | 38.89 | 38.89 | 38.65 | 38.70 | -0.412% | 27,331 | +25.685% |
| 2025-12-05 | 39.15 | 39.21 | 38.82 | 38.86 | -0.129% | 28,091 | +25.167% |
| 2025-12-04 | 38.92 | 39.21 | 38.74 | 38.91 | +0.026% | 41,538 | +25.006% |
| 2025-12-03 | 38.73 | 38.97 | 38.69 | 38.90 | +0.621% | 50,936 | +25.039% |
| 2025-12-02 | 38.51 | 38.95 | 38.51 | 38.66 | +0.416% | 33,451 | +25.815% |
| 2025-12-01 | 38.46 | 38.80 | 38.40 | 38.50 | -0.285% | 48,295 | +26.338% |
| 2025-11-28 | 38.62 | 38.62 | 38.15 | 38.61 | -0.052% | 11,297 | +25.978% |
| 2025-11-26 | 38.45 | 38.67 | 38.40 | 38.63 | +0.835% | 34,993 | +25.913% |
| 2025-11-25 | 38.01 | 38.40 | 37.93 | 38.31 | +0.419% | 53,779 | +26.964% |
| 2025-11-24 | 37.89 | 38.19 | 37.85 | 38.15 | +0.819% | 111,800 | +27.497% |
| 2025-11-21 | 37.43 | 37.99 | 37.33 | 37.84 | -0.132% | 212,786 | +28.541% |
| 2025-11-20 | 38.43 | 38.43 | 37.62 | 37.89 | -0.682% | 120,505 | +28.372% |
| 2025-11-19 | 38.41 | 38.41 | 38.00 | 38.15 | -0.522% | 34,902 | +27.497% |
| 2025-11-18 | 38.29 | 38.46 | 37.29 | 38.35 | -0.570% | 66,706 | +26.832% |
| 2025-11-17 | 38.99 | 38.99 | 38.43 | 38.57 | -1.907% | 36,211 | +26.108% |
| 2025-11-14 | 39.00 | 39.56 | 38.97 | 39.32 | +0.717% | 24,450 | +23.703% |
| 2025-11-13 | 39.32 | 39.73 | 39.04 | 39.04 | -0.939% | 33,001 | +24.590% |
| 2025-11-12 | 39.05 | 39.42 | 39.05 | 39.41 | +0.793% | 19,014 | +23.420% |
| 2025-11-11 | 39.02 | 39.11 | 38.87 | 39.10 | +0.026% | 28,623 | +24.399% |
| 2025-11-10 | 38.87 | 39.09 | 38.74 | 39.09 | +1.532% | 19,047 | +24.431% |
| 2025-11-07 | 38.38 | 38.82 | 38.13 | 38.50 | -0.207% | 36,070 | +26.338% |
| 2025-11-06 | 38.71 | 38.72 | 38.38 | 38.58 | +0.286% | 23,098 | +26.076% |
| 2025-11-05 | 38.00 | 38.65 | 38.00 | 38.47 | +1.263% | 33,841 | +26.436% |
| 2025-11-04 | 38.10 | 38.23 | 37.93 | 37.99 | -1.427% | 33,777 | +28.034% |
| 2025-11-03 | 38.54 | 38.55 | 38.34 | 38.54 | +0.890% | 37,805 | +26.207% |
| 2025-10-31 | 38.13 | 38.31 | 38.07 | 38.20 | -0.391% | 27,542 | +27.330% |
| 2025-10-30 | 38.34 | 38.70 | 38.26 | 38.35 | -0.904% | 24,629 | +26.832% |
| 2025-10-29 | 38.97 | 38.97 | 38.65 | 38.70 | -0.463% | 21,175 | +25.685% |
| 2025-10-28 | 38.96 | 38.96 | 38.56 | 38.88 | +0.129% | 34,199 | +25.103% |
| 2025-10-27 | 38.81 | 38.83 | 38.61 | 38.83 | +0.883% | 23,305 | +25.264% |
| 2025-10-24 | 38.72 | 38.72 | 38.38 | 38.49 | +0.026% | 36,645 | +26.370% |
| 2025-10-23 | 38.17 | 38.52 | 38.17 | 38.48 | +1.077% | 18,942 | +26.403% |
| 2025-10-22 | 38.09 | 38.16 | 37.84 | 38.07 | +0.422% | 37,067 | +27.765% |
| 2025-10-21 | 37.56 | 38.07 | 36.92 | 37.91 | -0.237% | 178,218 | +28.304% |
| 2025-10-20 | 37.81 | 38.12 | 37.81 | 38.00 | +1.010% | 21,974 | +28.000% |
| 2025-10-17 | 37.38 | 37.68 | 37.32 | 37.62 | -0.397% | 35,860 | +29.293% |
| 2025-10-16 | 37.88 | 37.90 | 37.61 | 37.77 | +0.506% | 61,853 | +28.779% |
| 2025-10-15 | 37.41 | 37.62 | 37.31 | 37.58 | +1.815% | 52,529 | +29.431% |
| 2025-10-14 | 36.68 | 37.10 | 36.53 | 36.91 | -0.459% | 25,822 | +31.780% |
| 2025-10-13 | 37.31 | 37.31 | 36.28 | 37.08 | +2.772% | 23,551 | +31.175% |
| 2025-10-10 | 37.01 | 37.35 | 36.08 | 36.08 | -3.245% | 54,592 | +34.812% |
| 2025-10-09 | 37.51 | 37.63 | 37.20 | 37.29 | -0.294% | 67,165 | +30.437% |
| 2025-10-08 | 37.66 | 37.66 | 37.23 | 37.40 | +0.863% | 35,366 | +30.053% |
| 2025-10-07 | 37.36 | 37.41 | 37.07 | 37.08 | -0.898% | 61,645 | +31.176% |
| 2025-10-06 | 37.42 | 37.48 | 37.34 | 37.42 | -0.011% | 33,610 | +29.998% |
| 2025-10-03 | 37.67 | 37.67 | 37.27 | 37.42 | +0.510% | 27,899 | +29.984% |
| 2025-10-02 | 37.36 | 37.37 | 37.08 | 37.23 | -0.401% | 35,269 | +30.647% |
| 2025-10-01 | 37.48 | 37.48 | 37.23 | 37.38 | +0.484% | 156,046 | +30.123% |
| 2025-09-30 | 36.94 | 37.21 | 36.94 | 37.20 | +0.486% | 35,246 | +30.753% |
| 2025-09-29 | 36.90 | 37.08 | 36.90 | 37.02 | +0.844% | 19,330 | +31.388% |
| 2025-09-26 | 36.63 | 36.89 | 36.54 | 36.71 | +0.164% | 25,024 | +32.498% |
| 2025-09-25 | 35.98 | 36.81 | 35.89 | 36.65 | -0.946% | 31,944 | +32.715% |
| 2025-09-24 | 37.07 | 37.25 | 37.00 | 37.00 | -0.964% | 37,141 | +31.459% |
| 2025-09-23 | 37.59 | 37.59 | 37.26 | 37.36 | -0.479% | 83,948 | +30.193% |
| 2025-09-22 | 37.61 | 37.61 | 37.33 | 37.54 | +0.107% | 37,276 | +29.568% |
| 2025-09-19 | 38.10 | 38.10 | 37.35 | 37.50 | -0.133% | 91,741 | +29.707% |
| 2025-09-18 | 37.67 | 37.73 | 37.25 | 37.55 | -1.547% | 121,808 | +29.534% |
| 2025-09-17 | 38.45 | 38.62 | 38.13 | 38.14 | -0.832% | 98,572 | +27.530% |
| 2025-09-16 | 38.63 | 38.63 | 38.28 | 38.46 | +0.130% | 189,562 | +26.469% |
| 2025-09-15 | 38.42 | 38.68 | 38.38 | 38.41 | +0.209% | 77,325 | +26.634% |
| 2025-09-12 | 38.60 | 38.60 | 38.10 | 38.33 | -0.493% | 16,313 | +26.898% |
| 2025-09-11 | 38.11 | 38.65 | 38.11 | 38.52 | +1.555% | 31,569 | +26.272% |
| 2025-09-10 | 37.80 | 38.15 | 37.80 | 37.93 | +0.530% | 27,960 | +28.236% |
| 2025-09-09 | 37.80 | 38.24 | 37.73 | 37.73 | -0.475% | 53,990 | +28.916% |
| 2025-09-08 | 37.68 | 37.98 | 37.68 | 37.91 | +1.093% | 26,447 | +28.304% |
| 2025-09-05 | 37.53 | 37.67 | 37.39 | 37.50 | +0.402% | 32,928 | +29.707% |
| 2025-09-04 | 37.08 | 37.35 | 37.01 | 37.35 | +0.349% | 11,524 | +30.228% |
| 2025-09-03 | 37.20 | 37.25 | 37.03 | 37.22 | +0.595% | 13,490 | +30.682% |
| 2025-09-02 | 36.93 | 37.08 | 36.73 | 37.00 | -0.964% | 170,219 | +31.459% |
| 2025-08-29 | 37.25 | 37.45 | 37.23 | 37.36 | -1.242% | 24,615 | +30.193% |
| 2025-08-28 | 37.60 | 37.84 | 37.55 | 37.83 | +0.853% | 55,142 | +28.575% |
| 2025-08-27 | 37.15 | 37.51 | 37.06 | 37.51 | +0.348% | 151,192 | +29.672% |
| 2025-08-26 | 37.14 | 37.50 | 37.14 | 37.38 | 0.000% | 25,209 | +30.123% |
| 2025-08-25 | 37.74 | 37.74 | 37.26 | 37.38 | -0.585% | 17,312 | +30.123% |
| 2025-08-22 | 37.20 | 37.80 | 37.20 | 37.60 | +1.075% | 16,357 | +29.362% |
| 2025-08-21 | 37.17 | 37.35 | 37.17 | 37.20 | +0.405% | 24,101 | +30.753% |
| 2025-08-20 | 37.03 | 37.20 | 36.97 | 37.05 | -0.168% | 106,537 | +31.282% |
| 2025-08-19 | 37.37 | 37.42 | 37.04 | 37.11 | -0.928% | 28,220 | +31.062% |
| 2025-08-18 | 37.62 | 37.62 | 37.46 | 37.46 | -0.425% | 25,919 | +29.845% |
| 2025-08-15 | 37.74 | 37.74 | 37.48 | 37.62 | +0.320% | 27,552 | +29.293% |
| 2025-08-14 | 37.26 | 37.61 | 37.26 | 37.50 | -0.925% | 28,063 | +29.707% |
| 2025-08-13 | 38.22 | 38.22 | 37.71 | 37.85 | 0.000% | 26,655 | +28.507% |
| 2025-08-12 | 37.58 | 37.90 | 37.54 | 37.85 | +1.939% | 54,226 | +28.507% |
| 2025-08-11 | 37.09 | 37.32 | 37.08 | 37.13 | -0.429% | 31,021 | +30.999% |
| 2025-08-08 | 36.74 | 37.44 | 36.74 | 37.29 | +0.485% | 29,703 | +30.437% |
| 2025-08-07 | 37.16 | 37.30 | 37.00 | 37.11 | +0.216% | 43,191 | +31.070% |
| 2025-08-06 | 36.70 | 37.05 | 36.70 | 37.03 | +1.009% | 36,590 | +31.353% |
| 2025-08-05 | 36.56 | 36.69 | 36.40 | 36.66 | +0.742% | 25,387 | +32.679% |
| 2025-08-04 | 36.08 | 36.51 | 36.08 | 36.39 | +1.252% | 34,176 | +33.663% |
| 2025-08-01 | 36.05 | 36.33 | 35.85 | 35.94 | -0.416% | 32,875 | +35.337% |
| 2025-07-31 | 36.43 | 37.07 | 36.09 | 36.09 | -1.528% | 68,245 | +34.774% |
| 2025-07-30 | 36.76 | 36.81 | 36.55 | 36.65 | -0.516% | 40,342 | +32.715% |
| 2025-07-29 | 36.93 | 36.93 | 36.67 | 36.84 | +0.464% | 19,650 | +32.030% |
| 2025-07-28 | 37.16 | 37.16 | 36.55 | 36.67 | -1.311% | 28,502 | +32.642% |
| 2025-07-25 | 37.06 | 37.29 | 37.03 | 37.16 | -0.329% | 11,917 | +30.903% |
| 2025-07-24 | 37.21 | 37.50 | 37.07 | 37.28 | +0.215% | 54,277 | +30.472% |
| 2025-07-23 | 36.95 | 37.37 | 36.80 | 37.20 | +0.758% | 28,287 | +30.753% |
| 2025-07-22 | 36.88 | 36.96 | 36.64 | 36.92 | +0.081% | 28,053 | +31.744% |
| 2025-07-21 | 36.56 | 37.00 | 36.56 | 36.89 | +1.068% | 29,863 | +31.851% |
| 2025-07-18 | 36.82 | 36.82 | 36.44 | 36.50 | -0.300% | 45,152 | +33.260% |
| 2025-07-17 | 36.56 | 36.76 | 36.40 | 36.61 | +0.027% | 52,286 | +32.860% |
| 2025-07-16 | 36.52 | 36.63 | 36.11 | 36.60 | +0.192% | 27,465 | +32.896% |
| 2025-07-15 | 36.77 | 36.77 | 36.25 | 36.53 | +0.082% | 239,183 | +33.151% |
| 2025-07-14 | 36.43 | 37.10 | 36.33 | 36.50 | +0.468% | 48,676 | +33.260% |
| 2025-07-11 | 36.91 | 36.91 | 36.17 | 36.33 | +0.083% | 27,771 | +33.884% |
| 2025-07-10 | 36.35 | 36.45 | 36.16 | 36.30 | -0.192% | 83,169 | +33.994% |
| 2025-07-09 | 36.30 | 36.48 | 36.27 | 36.37 | +0.525% | 25,999 | +33.737% |
| 2025-07-08 | 36.02 | 36.34 | 36.02 | 36.18 | +0.486% | 37,321 | +34.439% |
| 2025-07-07 | 36.26 | 36.31 | 35.91 | 36.01 | -2.425% | 26,728 | +35.092% |
| 2025-07-03 | 36.83 | 36.95 | 36.75 | 36.90 | +0.750% | 16,081 | +31.816% |
| 2025-07-02 | 36.20 | 36.67 | 36.20 | 36.63 | +1.287% | 53,806 | +32.805% |
| 2025-07-01 | 35.88 | 36.25 | 35.88 | 36.16 | +0.111% | 131,900 | +34.513% |
| 2025-06-30 | 35.75 | 36.21 | 35.75 | 36.12 | +0.585% | 88,148 | +34.662% |
| 2025-06-27 | 36.53 | 36.53 | 35.75 | 35.91 | -0.292% | 13,694 | +35.450% |
| 2025-06-26 | 35.86 | 36.14 | 35.08 | 36.02 | +0.390% | 35,263 | +35.055% |
| 2025-06-25 | 36.09 | 36.09 | 35.75 | 35.88 | -0.347% | 35,342 | +35.582% |
| 2025-06-24 | 35.80 | 36.09 | 35.64 | 36.00 | +2.186% | 28,554 | +35.111% |
| 2025-06-23 | 34.97 | 36.73 | 34.30 | 35.23 | +0.873% | 34,560 | +38.064% |
| 2025-06-20 | 35.95 | 35.95 | 34.83 | 34.92 | -0.385% | 49,765 | +39.270% |
| 2025-06-18 | 35.03 | 35.32 | 35.03 | 35.06 | -1.267% | 32,152 | +38.734% |
| 2025-06-17 | 35.70 | 35.90 | 35.51 | 35.51 | -1.004% | 46,772 | +36.975% |
| 2025-06-16 | 35.77 | 36.13 | 35.77 | 35.87 | +0.985% | 37,664 | +35.601% |
| 2025-06-13 | 35.59 | 35.72 | 35.34 | 35.52 | -1.306% | 17,613 | +36.937% |
| 2025-06-12 | 35.74 | 36.00 | 35.74 | 35.99 | +0.728% | 17,100 | +35.149% |
| 2025-06-11 | 35.59 | 35.82 | 35.53 | 35.73 | +0.591% | 41,929 | +36.132% |
| 2025-06-10 | 35.55 | 35.57 | 35.31 | 35.52 | +0.652% | 33,755 | +36.937% |
| 2025-06-09 | 35.71 | 35.71 | 35.07 | 35.29 | +0.713% | 21,078 | +37.829% |
| 2025-06-06 | 34.66 | 35.20 | 34.64 | 35.04 | +0.344% | 24,724 | +38.813% |
| 2025-06-05 | 35.10 | 35.17 | 34.87 | 34.92 | +0.057% | 40,608 | +39.290% |
| 2025-06-04 | 34.68 | 35.08 | 34.68 | 34.90 | +1.072% | 24,767 | +39.370% |
| 2025-06-03 | 34.24 | 34.74 | 34.24 | 34.53 | +0.145% | 16,273 | +40.863% |
| 2025-06-02 | 34.34 | 34.60 | 34.25 | 34.48 | +0.320% | 38,186 | +41.067% |
| 2025-05-30 | 34.55 | 34.55 | 34.15 | 34.37 | -0.579% | 57,997 | +41.519% |
| 2025-05-29 | 34.56 | 34.82 | 34.56 | 34.57 | +0.553% | 24,894 | +40.700% |
| 2025-05-28 | 34.34 | 34.89 | 34.34 | 34.38 | -0.232% | 32,114 | +41.478% |
| 2025-05-27 | 34.22 | 34.59 | 34.19 | 34.46 | +0.819% | 54,892 | +41.149% |
| 2025-05-23 | 34.00 | 34.21 | 33.85 | 34.18 | +0.826% | 36,831 | +42.305% |
| 2025-05-22 | 33.94 | 34.07 | 33.83 | 33.90 | +0.059% | 94,642 | +43.481% |
| 2025-05-21 | 34.48 | 34.48 | 33.88 | 33.88 | -0.965% | 315,407 | +43.566% |
| 2025-05-20 | 33.19 | 34.21 | 33.19 | 34.21 | +0.558% | 290,625 | +42.181% |
| 2025-05-19 | 33.59 | 34.03 | 33.59 | 34.02 | +0.473% | 26,464 | +42.975% |
| 2025-05-16 | 33.89 | 33.97 | 33.68 | 33.86 | -0.206% | 1,234,227 | +43.650% |
| 2025-05-15 | 33.88 | 33.94 | 33.75 | 33.93 | 0.000% | 55,014 | +43.354% |
| 2025-05-14 | 33.91 | 34.00 | 33.76 | 33.93 | +0.862% | 20,764 | +43.354% |
| 2025-05-13 | 33.25 | 33.75 | 33.25 | 33.64 | +0.538% | 31,162 | +44.590% |
| 2025-05-12 | 33.50 | 33.54 | 33.10 | 33.46 | +1.579% | 30,357 | +45.368% |
| 2025-05-09 | 32.89 | 33.00 | 32.69 | 32.94 | +1.541% | 42,544 | +47.662% |
| 2025-05-08 | 32.45 | 32.80 | 32.44 | 32.44 | +0.123% | 55,227 | +49.938% |
| 2025-05-07 | 32.42 | 32.62 | 32.20 | 32.40 | -1.250% | 216,112 | +50.123% |
| 2025-05-06 | 32.70 | 32.92 | 32.50 | 32.81 | -0.213% | 27,897 | +48.247% |
| 2025-05-05 | 32.21 | 33.12 | 32.21 | 32.88 | -0.091% | 27,099 | +47.932% |
| 2025-05-02 | 32.99 | 32.99 | 32.57 | 32.91 | +4.146% | 34,302 | +47.797% |
| 2025-05-01 | 31.37 | 31.98 | 31.37 | 31.60 | -0.253% | 30,017 | +53.924% |
| 2025-04-30 | 31.70 | 31.90 | 31.45 | 31.68 | -0.063% | 33,834 | +53.535% |
| 2025-04-29 | 31.51 | 32.03 | 31.51 | 31.70 | -0.314% | 96,550 | +53.438% |
| 2025-04-28 | 31.70 | 31.80 | 31.46 | 31.80 | +0.601% | 64,169 | +52.956% |
| 2025-04-25 | 31.58 | 31.84 | 31.34 | 31.61 | -0.189% | 75,202 | +53.875% |
| 2025-04-24 | 31.63 | 31.74 | 31.38 | 31.67 | +0.989% | 39,762 | +53.584% |
| 2025-04-23 | 31.39 | 31.66 | 31.20 | 31.36 | +1.194% | 114,433 | +55.102% |
| 2025-04-22 | 30.66 | 31.30 | 30.66 | 30.99 | +1.374% | 172,488 | +56.954% |
| 2025-04-21 | 30.71 | 30.91 | 30.34 | 30.57 | -0.504% | 55,648 | +59.110% |
| 2025-04-17 | 30.60 | 30.92 | 30.06 | 30.73 | +0.672% | 35,359 | +58.308% |
| 2025-04-16 | 30.75 | 30.75 | 30.16 | 30.52 | +0.164% | 70,658 | +59.371% |
| 2025-04-15 | 31.20 | 31.20 | 30.46 | 30.47 | 0.000% | 369,408 | +59.632% |