FLDZ
TrueShares Patriot Defense ETF
stockBATSETF
At CloseOct 2, 2026
27.89USD0.000%(0.00)536
After-hoursOct 2, 2026 4:10:30 PM EDT
27.89USD0.000%(0.00)
FLDZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.90 | 27.90 | 27.72 | 27.89 | +1.027% | 718 | 0.000% |
| 2026-10-01 | 27.60 | 27.60 | 27.60 | 27.60 | -0.368% | 14 | +1.027% |
| 2026-09-30 | 27.70 | 27.70 | 27.70 | 27.70 | -0.690% | 73 | +0.656% |
| 2026-09-29 | 27.90 | 27.90 | 27.90 | 27.90 | -0.851% | 46 | -0.039% |
| 2026-09-28 | 28.14 | 28.14 | 28.14 | 28.14 | -2.015% | 53 | -0.890% |
| 2026-09-25 | 28.72 | 28.72 | 28.72 | 28.72 | -0.123% | 21 | -2.887% |
| 2026-09-24 | 28.75 | 28.75 | 28.75 | 28.75 | +0.456% | 40 | -3.006% |
| 2026-09-23 | 28.70 | 28.70 | 28.62 | 28.62 | -1.036% | 111 | -2.564% |
| 2026-09-22 | 28.92 | 28.92 | 28.92 | 28.92 | -0.250% | 64 | -3.574% |
| 2026-09-21 | 28.83 | 28.99 | 28.83 | 28.99 | +2.110% | 446 | -3.815% |
| 2026-09-18 | 28.39 | 28.39 | 28.39 | 28.39 | -0.948% | 20 | -1.785% |
| 2026-09-17 | 28.63 | 28.67 | 28.59 | 28.67 | +0.771% | 335 | -2.717% |
| 2026-09-16 | 28.60 | 28.60 | 28.45 | 28.45 | +0.049% | 440 | -1.967% |
| 2026-09-15 | 28.43 | 28.43 | 28.43 | 28.43 | +0.081% | 309 | -1.919% |
| 2026-09-14 | 28.41 | 28.41 | 28.41 | 28.41 | -1.033% | 83 | -1.840% |
| 2026-09-11 | 28.71 | 28.71 | 28.71 | 28.71 | +0.761% | 84 | -2.854% |
| 2026-09-10 | 28.95 | 29.03 | 28.49 | 28.49 | -1.113% | 554 | -2.115% |
| 2026-09-09 | 29.07 | 29.07 | 28.81 | 28.81 | -2.610% | 371 | -3.205% |
| 2026-09-08 | 29.51 | 29.58 | 29.51 | 29.58 | +0.555% | 115 | -5.731% |
| 2026-09-04 | 29.47 | 29.47 | 29.42 | 29.42 | -0.177% | 1,302 | -5.208% |
| 2026-09-03 | 29.29 | 29.47 | 29.29 | 29.47 | +1.101% | 760 | -5.376% |
| 2026-09-02 | 29.15 | 29.15 | 29.15 | 29.15 | -0.417% | 111 | -4.334% |
| 2026-09-01 | 29.58 | 29.58 | 29.27 | 29.27 | -2.144% | 742 | -4.733% |
| 2026-08-31 | 29.87 | 29.91 | 29.85 | 29.91 | -1.610% | 687 | -6.776% |
| 2026-08-28 | 30.40 | 30.40 | 30.40 | 30.40 | -1.932% | 12 | -8.277% |
| 2026-08-27 | 31.00 | 31.00 | 31.00 | 31.00 | +0.135% | 33 | -10.049% |
| 2026-08-26 | 30.96 | 30.96 | 30.96 | 30.96 | +0.405% | 37 | -9.928% |
| 2026-08-25 | 30.89 | 30.89 | 30.84 | 30.84 | -0.324% | 230 | -9.563% |
| 2026-08-24 | 31.50 | 31.50 | 30.94 | 30.94 | -2.782% | 579 | -9.856% |
| 2026-08-21 | 31.92 | 31.92 | 31.82 | 31.82 | +0.479% | 549 | -12.363% |
| 2026-08-20 | 31.67 | 31.67 | 31.67 | 31.67 | -3.612% | 113 | -11.944% |
| 2026-08-19 | 32.81 | 33.18 | 32.81 | 32.86 | -2.043% | 799 | -15.125% |
| 2026-08-18 | 33.61 | 33.61 | 33.54 | 33.54 | -1.322% | 236 | -16.859% |
| 2026-08-17 | 34.10 | 34.10 | 33.99 | 33.99 | -0.386% | 415 | -17.957% |
| 2026-08-14 | 34.03 | 34.15 | 34.03 | 34.12 | +1.314% | 1,312 | -18.274% |
| 2026-08-13 | 33.68 | 33.68 | 33.68 | 33.68 | -0.186% | 112 | -17.200% |
| 2026-08-12 | 33.60 | 33.74 | 33.60 | 33.74 | +0.907% | 1,520 | -17.354% |
| 2026-08-11 | 33.44 | 33.49 | 33.44 | 33.44 | +1.021% | 60,910 | -16.604% |
| 2026-08-10 | 33.10 | 33.10 | 33.10 | 33.10 | +0.411% | 164 | -15.752% |
| 2026-08-07 | 32.97 | 32.97 | 32.97 | 32.97 | +2.121% | 14 | -15.406% |
| 2026-08-06 | 32.28 | 32.28 | 32.28 | 32.28 | +0.665% | 12 | -13.611% |
| 2026-08-05 | 32.15 | 32.15 | 32.07 | 32.07 | -0.224% | 32,865 | -13.036% |
| 2026-08-04 | 31.69 | 32.14 | 31.69 | 32.14 | +3.999% | 1,168 | -13.231% |
| 2026-08-03 | 30.90 | 30.90 | 30.90 | 30.90 | +3.371% | 11 | -9.761% |
| 2026-07-31 | 29.45 | 29.90 | 29.45 | 29.90 | +0.832% | 626 | -6.719% |
| 2026-07-30 | 29.65 | 29.65 | 29.65 | 29.65 | +2.323% | 14 | -5.943% |
| 2026-07-29 | 28.98 | 28.98 | 28.98 | 28.98 | -4.468% | 16 | -3.758% |
| 2026-07-28 | 30.33 | 30.33 | 30.33 | 30.33 | -0.512% | 19 | -8.059% |
| 2026-07-27 | 30.49 | 30.49 | 30.49 | 30.49 | +2.007% | 12 | -8.529% |
| 2026-07-24 | 29.89 | 29.89 | 29.89 | 29.89 | -0.684% | 61 | -6.694% |
| 2026-07-23 | 30.09 | 30.09 | 30.09 | 30.09 | +1.325% | 23 | -7.331% |
| 2026-07-22 | 29.70 | 29.70 | 29.70 | 29.70 | -0.315% | 24 | -6.104% |
| 2026-07-21 | 29.78 | 29.79 | 29.78 | 29.79 | +2.373% | 204 | -6.399% |
| 2026-07-20 | 29.10 | 29.10 | 29.10 | 29.10 | +0.021% | 81 | -4.178% |
| 2026-07-17 | 29.10 | 29.10 | 29.10 | 29.10 | +0.332% | 11 | -4.158% |
| 2026-07-16 | 29.00 | 29.00 | 29.00 | 29.00 | -2.875% | 39 | -3.840% |
| 2026-07-15 | 29.86 | 29.86 | 29.86 | 29.86 | -0.473% | 14 | -6.604% |
| 2026-07-14 | 30.00 | 30.00 | 30.00 | 30.00 | +0.988% | 11 | -7.046% |
| 2026-07-13 | 29.71 | 29.71 | 29.71 | 29.71 | -2.666% | 40 | -6.128% |
| 2026-07-10 | 30.52 | 30.52 | 30.52 | 30.52 | -1.244% | 11 | -8.631% |
| 2026-07-09 | 30.91 | 30.91 | 30.91 | 30.91 | -0.520% | 13 | -9.768% |
| 2026-07-08 | 31.07 | 31.07 | 31.07 | 31.07 | -1.015% | 114 | -10.237% |
| 2026-07-07 | 31.39 | 31.39 | 31.39 | 31.39 | +0.126% | 18 | -11.148% |
| 2026-07-06 | 31.35 | 31.35 | 31.35 | 31.35 | -0.240% | 11 | -11.035% |
| 2026-07-02 | 31.28 | 31.42 | 31.28 | 31.42 | +0.512% | 252 | -11.249% |
| 2026-07-01 | 31.26 | 31.26 | 31.26 | 31.26 | -0.098% | 3 | -10.794% |
| 2026-06-30 | 31.29 | 31.29 | 31.29 | 31.29 | -0.183% | 11 | -10.882% |
| 2026-06-29 | 31.35 | 31.35 | 31.35 | 31.35 | -0.065% | 12 | -11.045% |
| 2026-06-26 | 31.37 | 31.37 | 31.37 | 31.37 | +0.724% | 6 | -11.102% |
| 2026-06-25 | 31.14 | 31.14 | 31.14 | 31.14 | +0.648% | 5 | -10.459% |
| 2026-06-24 | 30.94 | 30.94 | 30.94 | 30.94 | +0.888% | 5 | -9.879% |
| 2026-06-23 | 30.67 | 30.67 | 30.67 | 30.67 | +0.191% | 9 | -9.079% |
| 2026-06-22 | 30.61 | 30.61 | 30.61 | 30.61 | +0.286% | 7 | -8.905% |
| 2026-06-18 | 30.53 | 30.53 | 30.53 | 30.53 | +0.668% | 6 | -8.644% |
| 2026-06-17 | 30.32 | 30.32 | 30.32 | 30.32 | -1.565% | 9 | -8.034% |
| 2026-06-16 | 30.80 | 30.80 | 30.80 | 30.80 | -0.093% | 5 | -9.473% |
| 2026-06-15 | 30.83 | 30.83 | 30.83 | 30.83 | -0.347% | 5 | -9.557% |
| 2026-06-12 | 30.94 | 30.94 | 30.94 | 30.94 | +0.783% | 5 | -9.871% |
| 2026-06-11 | 30.53 | 30.70 | 30.53 | 30.70 | +1.150% | 506 | -9.165% |
| 2026-06-10 | 30.44 | 30.44 | 30.35 | 30.35 | -0.355% | 106 | -8.121% |
| 2026-06-09 | 30.26 | 30.46 | 30.26 | 30.46 | +0.753% | 106 | -8.447% |
| 2026-06-08 | 30.23 | 30.23 | 30.23 | 30.23 | -0.266% | 7 | -7.757% |
| 2026-06-05 | 30.31 | 30.31 | 30.31 | 30.31 | -0.443% | 6 | -8.002% |
| 2026-06-04 | 30.45 | 30.45 | 30.45 | 30.45 | +0.953% | 70 | -8.410% |
| 2026-06-03 | 30.16 | 30.16 | 30.16 | 30.16 | -0.198% | 9 | -7.537% |
| 2026-06-02 | 30.22 | 30.22 | 30.22 | 30.22 | -0.108% | 7 | -7.720% |
| 2026-06-01 | 30.25 | 30.25 | 30.25 | 30.25 | -0.238% | 6 | -7.819% |
| 2026-05-29 | 30.32 | 30.32 | 30.32 | 30.32 | -0.505% | 5 | -8.039% |
| 2026-05-28 | 30.48 | 30.48 | 30.48 | 30.48 | +0.085% | 5 | -8.504% |
| 2026-05-27 | 30.45 | 30.45 | 30.45 | 30.45 | +0.146% | 105 | -8.426% |
| 2026-05-26 | 30.39 | 30.41 | 30.39 | 30.41 | +0.196% | 147 | -8.292% |
| 2026-05-22 | 30.35 | 30.35 | 30.35 | 30.35 | +0.606% | 5 | -8.112% |
| 2026-05-21 | 30.17 | 30.17 | 30.17 | 30.17 | +0.017% | 5 | -7.556% |
| 2026-05-20 | 30.16 | 30.16 | 30.16 | 30.16 | +0.935% | 5 | -7.540% |
| 2026-05-19 | 29.88 | 29.88 | 29.88 | 29.88 | -0.396% | 5 | -6.675% |
| 2026-05-18 | 30.00 | 30.00 | 30.00 | 30.00 | +0.326% | 5 | -7.045% |
| 2026-05-15 | 29.94 | 29.94 | 29.90 | 29.90 | -0.992% | 106 | -6.742% |
| 2026-05-14 | 30.20 | 30.20 | 30.20 | 30.20 | +0.731% | 26 | -7.667% |
| 2026-05-13 | 29.98 | 29.98 | 29.98 | 29.98 | -0.570% | 38 | -6.992% |
| 2026-05-12 | 30.16 | 30.16 | 30.16 | 30.16 | +0.118% | 7 | -7.523% |
| 2026-05-11 | 30.12 | 30.12 | 30.12 | 30.12 | -0.234% | 5 | -7.414% |
| 2026-05-08 | 30.19 | 30.19 | 30.19 | 30.19 | -0.249% | 5 | -7.631% |
| 2026-05-07 | 30.23 | 30.27 | 30.23 | 30.27 | -1.372% | 189 | -7.861% |
| 2026-05-06 | 30.61 | 30.69 | 30.61 | 30.69 | +0.276% | 370 | -9.125% |
| 2026-05-05 | 30.60 | 30.60 | 30.60 | 30.60 | +0.657% | 5 | -8.874% |
| 2026-05-04 | 30.40 | 30.40 | 30.40 | 30.40 | -0.552% | 6 | -8.275% |
| 2026-05-01 | 30.57 | 30.57 | 30.57 | 30.57 | -0.285% | 5 | -8.781% |
| 2026-04-30 | 30.66 | 30.66 | 30.66 | 30.66 | +1.856% | 5 | -9.041% |
| 2026-04-29 | 30.10 | 30.10 | 30.10 | 30.10 | -0.454% | 6 | -7.353% |
| 2026-04-28 | 30.24 | 30.24 | 30.24 | 30.24 | -0.217% | 5 | -7.774% |
| 2026-04-27 | 30.30 | 30.30 | 30.30 | 30.30 | +0.224% | 41 | -7.974% |
| 2026-04-24 | 30.23 | 30.23 | 30.23 | 30.23 | -0.558% | 5 | -7.767% |
| 2026-04-23 | 30.40 | 30.40 | 30.40 | 30.40 | +0.423% | 7 | -8.283% |
| 2026-04-22 | 30.28 | 30.28 | 30.28 | 30.28 | +0.049% | 5 | -7.894% |
| 2026-04-21 | 30.26 | 30.26 | 30.26 | 30.26 | -0.739% | 3 | -7.849% |
| 2026-04-20 | 30.49 | 30.49 | 30.49 | 30.49 | +0.433% | 11 | -8.530% |
| 2026-04-17 | 30.36 | 30.36 | 30.36 | 30.36 | +1.314% | 10 | -8.134% |
| 2026-04-16 | 29.96 | 29.96 | 29.96 | 29.96 | +0.144% | 5 | -6.927% |
| 2026-04-15 | 29.92 | 29.92 | 29.92 | 29.92 | +0.158% | 5 | -6.793% |
| 2026-04-14 | 29.87 | 29.87 | 29.87 | 29.87 | +0.396% | 94 | -6.646% |
| 2026-04-13 | 29.75 | 29.75 | 29.75 | 29.75 | +0.529% | 7 | -6.276% |
| 2026-04-10 | 29.60 | 29.60 | 29.60 | 29.60 | -0.645% | 7 | -5.780% |
| 2026-04-09 | 29.79 | 29.79 | 29.79 | 29.79 | +0.260% | 20 | -6.388% |
| 2026-04-08 | 29.69 | 29.71 | 29.69 | 29.71 | +1.667% | 106 | -6.144% |
| 2026-04-07 | 29.22 | 29.22 | 29.22 | 29.22 | -0.047% | 6 | -4.580% |
| 2026-04-06 | 29.24 | 29.24 | 29.24 | 29.24 | +0.448% | 6 | -4.624% |
| 2026-04-02 | 29.11 | 29.11 | 29.11 | 29.11 | +0.516% | 37 | -4.197% |
| 2026-04-01 | 28.96 | 28.96 | 28.96 | 28.96 | +0.122% | 5 | -3.703% |
| 2026-03-31 | 28.92 | 28.92 | 28.92 | 28.92 | +1.645% | 5 | -3.586% |
| 2026-03-30 | 28.46 | 28.46 | 28.46 | 28.46 | -0.242% | 15 | -2.000% |
| 2026-03-27 | 28.52 | 28.52 | 28.52 | 28.52 | -1.108% | 5 | -2.236% |
| 2026-03-26 | 28.84 | 28.84 | 28.84 | 28.84 | -0.514% | 46 | -3.320% |
| 2026-03-25 | 28.99 | 28.99 | 28.99 | 28.99 | +0.423% | 5 | -3.817% |
| 2026-03-24 | 28.87 | 28.87 | 28.87 | 28.87 | +0.207% | 7 | -3.410% |
| 2026-03-23 | 28.81 | 28.81 | 28.81 | 28.81 | +1.082% | 9 | -3.210% |
| 2026-03-20 | 28.71 | 28.71 | 28.50 | 28.50 | -1.710% | 2,735 | -2.163% |
| 2026-03-19 | 29.00 | 29.00 | 29.00 | 29.00 | +0.257% | 5 | -3.836% |
| 2026-03-18 | 28.92 | 28.92 | 28.92 | 28.92 | -1.146% | 6 | -3.590% |
| 2026-03-17 | 29.26 | 29.26 | 29.26 | 29.26 | +0.366% | 6 | -4.694% |
| 2026-03-16 | 29.15 | 29.15 | 29.15 | 29.15 | +0.651% | 9 | -4.346% |
| 2026-03-13 | 28.96 | 28.96 | 28.96 | 28.96 | +0.150% | 15 | -3.722% |
| 2026-03-12 | 28.92 | 28.92 | 28.92 | 28.92 | -1.199% | 5 | -3.578% |
| 2026-03-11 | 29.27 | 29.27 | 29.27 | 29.27 | -0.217% | 5 | -4.734% |
| 2026-03-10 | 29.34 | 29.34 | 29.34 | 29.34 | -0.925% | 5 | -4.941% |
| 2026-03-09 | 29.61 | 29.61 | 29.61 | 29.61 | +0.185% | 5 | -5.820% |
| 2026-03-06 | 29.56 | 29.56 | 29.56 | 29.56 | -1.311% | 5 | -5.646% |
| 2026-03-05 | 29.95 | 29.95 | 29.95 | 29.95 | -0.894% | 5 | -6.883% |
| 2026-03-04 | 30.22 | 30.22 | 30.22 | 30.22 | +0.444% | 5 | -7.716% |
| 2026-03-03 | 30.08 | 30.08 | 30.08 | 30.08 | -0.664% | 5 | -7.305% |
| 2026-03-02 | 30.29 | 30.29 | 30.29 | 30.29 | +0.257% | 5 | -7.921% |
| 2026-02-27 | 30.21 | 30.21 | 30.21 | 30.21 | -0.472% | 6 | -7.685% |
| 2026-02-26 | 30.35 | 30.35 | 30.35 | 30.35 | +0.958% | 5 | -8.121% |
| 2026-02-25 | 30.06 | 30.06 | 30.06 | 30.06 | +0.089% | 5 | -7.240% |
| 2026-02-24 | 30.04 | 30.04 | 30.04 | 30.04 | +0.446% | 5 | -7.158% |
| 2026-02-23 | 29.90 | 29.90 | 29.90 | 29.90 | -1.341% | 8 | -6.744% |
| 2026-02-20 | 30.31 | 30.31 | 30.31 | 30.31 | +0.372% | 13 | -7.994% |
| 2026-02-19 | 30.20 | 30.20 | 30.20 | 30.20 | -0.038% | 7 | -7.652% |
| 2026-02-18 | 30.21 | 30.21 | 30.21 | 30.21 | +0.135% | 6 | -7.687% |
| 2026-02-17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.000% | 10 | -7.563% |
| 2026-02-13 | 30.17 | 30.17 | 30.17 | 30.17 | +1.234% | 8 | -7.563% |
| 2026-02-12 | 29.80 | 29.80 | 29.80 | 29.80 | -1.012% | 7 | -6.422% |
| 2026-02-11 | 30.10 | 30.10 | 30.10 | 30.10 | -0.131% | 6 | -7.369% |
| 2026-02-10 | 30.14 | 30.14 | 30.14 | 30.14 | +0.193% | 8 | -7.490% |
| 2026-02-09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.079% | 6 | -7.311% |
| 2026-02-06 | 30.11 | 30.11 | 30.11 | 30.11 | +1.839% | 11 | -7.385% |
| 2026-02-05 | 29.57 | 29.57 | 29.57 | 29.57 | -0.551% | 8 | -5.682% |
| 2026-02-04 | 29.73 | 29.73 | 29.73 | 29.73 | +0.363% | 7 | -6.201% |
| 2026-02-03 | 29.62 | 29.62 | 29.62 | 29.62 | +0.643% | 71 | -5.861% |
| 2026-02-02 | 29.43 | 29.43 | 29.43 | 29.43 | +0.017% | 14 | -5.255% |
| 2026-01-30 | 29.43 | 29.43 | 29.43 | 29.43 | -0.387% | 7 | -5.239% |
| 2026-01-29 | 29.54 | 29.54 | 29.54 | 29.54 | +0.155% | 6 | -5.606% |
| 2026-01-28 | 29.50 | 29.50 | 29.50 | 29.50 | -0.536% | 25 | -5.460% |
| 2026-01-27 | 29.74 | 29.74 | 29.66 | 29.66 | -0.552% | 107 | -5.967% |
| 2026-01-26 | 29.82 | 29.82 | 29.82 | 29.82 | -0.076% | 8 | -6.486% |
| 2026-01-23 | 29.87 | 29.87 | 29.84 | 29.84 | -0.723% | 513 | -6.557% |
| 2026-01-22 | 30.18 | 30.18 | 30.06 | 30.06 | +0.108% | 512 | -7.233% |
| 2026-01-21 | 30.03 | 30.03 | 30.03 | 30.03 | +1.246% | 7 | -7.133% |
| 2026-01-20 | 29.66 | 29.66 | 29.66 | 29.66 | -1.229% | 28 | -5.976% |
| 2026-01-16 | 30.03 | 30.03 | 30.03 | 30.03 | -0.174% | 11 | -7.132% |
| 2026-01-15 | 30.08 | 30.08 | 30.08 | 30.08 | +0.630% | 7 | -7.293% |
| 2026-01-14 | 29.89 | 29.89 | 29.89 | 29.89 | +0.292% | 6 | -6.709% |
| 2026-01-13 | 29.81 | 29.81 | 29.81 | 29.81 | -0.074% | 6 | -6.437% |
| 2026-01-12 | 29.83 | 29.83 | 29.83 | 29.83 | +0.105% | 9 | -6.506% |
| 2026-01-09 | 29.80 | 29.80 | 29.80 | 29.80 | +0.487% | 12 | -6.408% |
| 2026-01-08 | 29.65 | 29.65 | 29.65 | 29.65 | +0.946% | 19 | -5.953% |
| 2026-01-07 | 29.37 | 29.37 | 29.37 | 29.37 | -0.956% | 7 | -5.063% |
| 2026-01-06 | 29.62 | 29.66 | 29.62 | 29.66 | +0.830% | 327 | -5.971% |
| 2026-01-05 | 29.41 | 29.41 | 29.41 | 29.41 | +0.915% | 193 | -5.191% |
| 2026-01-02 | 28.87 | 29.15 | 28.87 | 29.15 | +0.815% | 124 | -4.323% |
| 2025-12-31 | 28.91 | 28.91 | 28.91 | 28.91 | -0.823% | 5 | -3.543% |
| 2025-12-30 | 29.15 | 29.15 | 29.15 | 29.15 | -0.232% | 11 | -4.337% |
| 2025-12-29 | 29.22 | 29.22 | 29.22 | 29.22 | -0.268% | 37 | -4.559% |
| 2025-12-26 | 29.31 | 29.31 | 29.27 | 29.30 | -0.196% | 2,978 | -4.814% |
| 2025-12-24 | 29.35 | 29.35 | 29.35 | 29.35 | -1.097% | 31 | -5.000% |
| 2025-12-23 | 29.68 | 29.68 | 29.68 | 29.68 | -0.250% | 299 | -6.042% |
| 2025-12-22 | 29.75 | 29.75 | 29.75 | 29.75 | +0.490% | 3 | -6.277% |
| 2025-12-19 | 29.61 | 29.61 | 29.61 | 29.61 | +0.132% | 16 | -5.818% |
| 2025-12-18 | 29.57 | 29.57 | 29.57 | 29.57 | +0.238% | 15 | -5.694% |
| 2025-12-17 | 29.50 | 29.50 | 29.50 | 29.50 | -0.282% | 4 | -5.470% |
| 2025-12-16 | 29.58 | 29.58 | 29.58 | 29.58 | -0.644% | 250 | -5.736% |
| 2025-12-15 | 29.78 | 29.78 | 29.78 | 29.78 | -0.144% | 3 | -6.344% |
| 2025-12-12 | 29.88 | 29.88 | 29.82 | 29.82 | -0.543% | 421 | -6.479% |
| 2025-12-11 | 29.98 | 29.98 | 29.98 | 29.98 | +0.608% | 813 | -6.987% |
| 2025-12-10 | 29.67 | 29.80 | 29.63 | 29.80 | +1.008% | 1,836 | -6.421% |
| 2025-12-09 | 29.50 | 29.50 | 29.50 | 29.50 | -0.115% | 603 | -5.478% |
| 2025-12-08 | 29.54 | 29.54 | 29.54 | 29.54 | -0.499% | 517 | -5.586% |
| 2025-12-05 | 30.35 | 30.35 | 29.68 | 29.68 | +0.049% | 1,287 | -6.057% |
| 2025-12-04 | 29.67 | 29.67 | 29.67 | 29.67 | -0.064% | 296 | -6.011% |
| 2025-12-03 | 29.74 | 29.75 | 29.69 | 29.69 | +0.845% | 804 | -6.071% |
| 2025-12-02 | 29.54 | 29.54 | 29.44 | 29.44 | -0.599% | 311 | -5.277% |
| 2025-12-01 | 29.62 | 29.62 | 29.62 | 29.62 | -0.589% | 818 | -5.845% |
| 2025-11-28 | 29.79 | 29.79 | 29.79 | 29.79 | +0.475% | 23 | -6.399% |
| 2025-11-26 | 29.68 | 29.68 | 29.65 | 29.65 | +0.977% | 337 | -5.955% |
| 2025-11-25 | 29.37 | 29.37 | 29.37 | 29.37 | +1.604% | 3 | -5.036% |
| 2025-11-24 | 28.97 | 28.97 | 28.90 | 28.90 | +0.658% | 1,214 | -3.513% |
| 2025-11-21 | 28.71 | 28.71 | 28.71 | 28.71 | +2.082% | 127 | -2.878% |
| 2025-11-20 | 28.22 | 28.22 | 28.13 | 28.13 | -0.953% | 389 | -0.857% |
| 2025-11-19 | 28.40 | 28.40 | 28.40 | 28.40 | -0.230% | 18 | -1.801% |
| 2025-11-18 | 28.46 | 28.46 | 28.46 | 28.46 | +0.382% | 67 | -2.027% |
| 2025-11-17 | 28.36 | 28.36 | 28.36 | 28.36 | -1.208% | 37 | -1.652% |
| 2025-11-14 | 28.51 | 28.70 | 28.51 | 28.70 | -0.186% | 172 | -2.841% |
| 2025-11-13 | 28.76 | 28.76 | 28.76 | 28.76 | -1.350% | 205 | -3.021% |
| 2025-11-12 | 29.15 | 29.15 | 29.15 | 29.15 | +0.029% | 3 | -4.330% |
| 2025-11-11 | 29.14 | 29.14 | 29.14 | 29.14 | +0.445% | 3 | -4.302% |
| 2025-11-10 | 29.01 | 29.01 | 29.01 | 29.01 | +0.354% | 71 | -3.876% |
| 2025-11-07 | 28.91 | 28.91 | 28.91 | 28.91 | +1.118% | 3 | -3.536% |
| 2025-11-06 | 28.59 | 28.59 | 28.59 | 28.59 | -1.209% | 3 | -2.458% |
| 2025-11-05 | 28.94 | 28.94 | 28.94 | 28.94 | +0.469% | 3 | -3.637% |
| 2025-11-04 | 28.89 | 28.89 | 28.80 | 28.80 | -0.515% | 165 | -3.185% |
| 2025-11-03 | 28.95 | 28.95 | 28.95 | 28.95 | +0.075% | 205 | -3.683% |
| 2025-10-31 | 28.93 | 28.93 | 28.93 | 28.93 | +0.401% | 3 | -3.611% |
| 2025-10-30 | 28.82 | 28.82 | 28.82 | 28.82 | -1.203% | 31 | -3.225% |
| 2025-10-29 | 29.17 | 29.17 | 29.17 | 29.17 | -1.167% | 13 | -4.389% |
| 2025-10-28 | 29.64 | 29.64 | 29.51 | 29.51 | -1.228% | 123 | -5.504% |
| 2025-10-27 | 29.88 | 29.88 | 29.88 | 29.88 | +0.687% | 206 | -6.665% |
| 2025-10-24 | 29.67 | 29.67 | 29.67 | 29.67 | +0.369% | 5 | -6.023% |
| 2025-10-23 | 29.56 | 29.56 | 29.56 | 29.56 | +0.241% | 25 | -5.676% |
| 2025-10-22 | 29.49 | 29.49 | 29.49 | 29.49 | -0.772% | 52 | -5.448% |
| 2025-10-21 | 29.80 | 29.80 | 29.72 | 29.72 | +0.021% | 234 | -6.178% |
| 2025-10-20 | 29.72 | 29.72 | 29.72 | 29.72 | +1.282% | 350 | -6.158% |
| 2025-10-17 | 29.20 | 29.34 | 29.20 | 29.34 | +0.338% | 103 | -4.956% |
| 2025-10-16 | 29.25 | 29.25 | 29.24 | 29.24 | -1.404% | 114 | -4.635% |
| 2025-10-15 | 29.68 | 29.68 | 29.66 | 29.66 | +0.202% | 330 | -5.974% |
| 2025-10-14 | 29.65 | 29.65 | 29.60 | 29.60 | +1.137% | 402 | -5.784% |
| 2025-10-13 | 29.32 | 29.32 | 29.27 | 29.27 | +1.189% | 205 | -4.713% |
| 2025-10-10 | 28.92 | 28.92 | 28.92 | 28.92 | -2.293% | 3 | -3.580% |
| 2025-10-09 | 29.64 | 29.64 | 29.60 | 29.60 | -0.933% | 203 | -5.790% |
| 2025-10-08 | 29.88 | 29.88 | 29.88 | 29.88 | +0.380% | 3 | -6.670% |
| 2025-10-07 | 29.77 | 29.77 | 29.77 | 29.77 | -0.446% | 4 | -6.315% |
| 2025-10-06 | 29.90 | 29.90 | 29.90 | 29.90 | -0.005% | 3 | -6.732% |
| 2025-10-03 | 29.90 | 29.90 | 29.90 | 29.90 | +0.538% | 3 | -6.737% |
| 2025-10-02 | 29.74 | 29.74 | 29.74 | 29.74 | +0.187% | 4 | -6.236% |
| 2025-10-01 | 29.69 | 29.69 | 29.69 | 29.69 | -0.114% | 3 | -6.061% |
| 2025-09-30 | 29.64 | 29.72 | 29.64 | 29.72 | -0.077% | 180 | -6.168% |
| 2025-09-29 | 29.74 | 29.74 | 29.74 | 29.74 | +0.033% | 3 | -6.241% |
| 2025-09-26 | 29.76 | 29.76 | 29.73 | 29.73 | +0.983% | 110 | -6.209% |
| 2025-09-25 | 29.44 | 29.44 | 29.44 | 29.44 | -0.765% | 3 | -5.287% |
| 2025-09-24 | 29.67 | 29.67 | 29.67 | 29.67 | -0.182% | 3 | -6.011% |
| 2025-09-23 | 29.72 | 29.72 | 29.72 | 29.72 | +0.312% | 3 | -6.182% |
| 2025-09-22 | 29.63 | 29.63 | 29.63 | 29.63 | -0.044% | 3 | -5.889% |
| 2025-09-19 | 29.64 | 29.64 | 29.64 | 29.64 | -0.457% | 3 | -5.931% |
| 2025-09-18 | 29.86 | 29.86 | 29.78 | 29.78 | +0.721% | 1,304 | -6.360% |
| 2025-09-17 | 29.69 | 29.69 | 29.57 | 29.57 | +0.164% | 192 | -5.685% |
| 2025-09-16 | 29.52 | 29.52 | 29.52 | 29.52 | -0.496% | 4 | -5.531% |
| 2025-09-15 | 29.67 | 29.67 | 29.67 | 29.67 | -0.415% | 3 | -5.999% |
| 2025-09-12 | 29.79 | 29.79 | 29.79 | 29.79 | -0.679% | 3 | -6.388% |
| 2025-09-11 | 29.99 | 29.99 | 29.99 | 29.99 | +1.326% | 3 | -7.024% |
| 2025-09-10 | 29.60 | 29.60 | 29.60 | 29.60 | -0.118% | 3 | -5.792% |
| 2025-09-09 | 29.64 | 29.64 | 29.64 | 29.64 | -0.443% | 3 | -5.903% |
| 2025-09-08 | 29.79 | 29.79 | 29.77 | 29.77 | -0.081% | 338 | -6.320% |
| 2025-09-05 | 29.64 | 29.79 | 29.61 | 29.79 | +0.124% | 850 | -6.395% |
| 2025-09-04 | 29.75 | 29.75 | 29.75 | 29.75 | +0.910% | 3 | -6.279% |
| 2025-09-03 | 29.49 | 29.49 | 29.49 | 29.49 | -0.136% | 70 | -5.426% |
| 2025-09-02 | 29.53 | 29.53 | 29.53 | 29.53 | -0.303% | 3 | -5.555% |
| 2025-08-29 | 29.62 | 29.62 | 29.62 | 29.62 | -0.139% | 3 | -5.840% |
| 2025-08-28 | 29.66 | 29.66 | 29.66 | 29.66 | -0.047% | 3 | -5.971% |
| 2025-08-27 | 29.67 | 29.67 | 29.67 | 29.67 | +0.372% | 3 | -6.015% |
| 2025-08-26 | 29.56 | 29.56 | 29.56 | 29.56 | +0.343% | 3 | -5.665% |
| 2025-08-25 | 29.46 | 29.46 | 29.46 | 29.46 | -0.784% | 3 | -5.341% |
| 2025-08-22 | 29.69 | 29.69 | 29.69 | 29.69 | +1.861% | 5 | -6.083% |
| 2025-08-21 | 29.15 | 29.15 | 29.15 | 29.15 | -0.091% | 3 | -4.335% |
| 2025-08-20 | 29.18 | 29.18 | 29.18 | 29.18 | -0.129% | 3 | -4.423% |
| 2025-08-19 | 29.21 | 29.21 | 29.21 | 29.21 | +0.278% | 8 | -4.546% |
| 2025-08-18 | 29.13 | 29.13 | 29.13 | 29.13 | -0.047% | 3 | -4.280% |
| 2025-08-15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.166% | 3 | -4.325% |
| 2025-08-14 | 29.20 | 29.20 | 29.20 | 29.20 | -0.738% | 13 | -4.484% |
| 2025-08-13 | 29.41 | 29.41 | 29.41 | 29.41 | +1.077% | 3 | -5.189% |
| 2025-08-12 | 29.10 | 29.10 | 29.10 | 29.10 | +1.566% | 3 | -4.167% |
| 2025-08-11 | 28.67 | 28.75 | 28.65 | 28.65 | -0.449% | 3,718 | -2.666% |
| 2025-08-08 | 28.78 | 28.78 | 28.78 | 28.78 | -0.197% | 3 | -3.103% |
| 2025-08-07 | 28.84 | 28.84 | 28.84 | 28.84 | -0.057% | 39 | -3.294% |
| 2025-08-06 | 28.85 | 28.85 | 28.85 | 28.85 | -0.342% | 3 | -3.350% |
| 2025-08-05 | 28.95 | 28.95 | 28.95 | 28.95 | -0.057% | 12 | -3.680% |
| 2025-08-04 | 28.97 | 28.97 | 28.97 | 28.97 | +1.189% | 3 | -3.735% |
| 2025-08-01 | 28.63 | 28.63 | 28.63 | 28.63 | -0.866% | 3 | -2.590% |
| 2025-07-31 | 28.88 | 28.88 | 28.88 | 28.88 | -0.847% | 3 | -3.434% |
| 2025-07-30 | 29.30 | 29.30 | 29.12 | 29.12 | -0.109% | 361 | -4.252% |
| 2025-07-29 | 29.16 | 29.16 | 29.16 | 29.16 | +0.088% | 66 | -4.356% |
| 2025-07-28 | 29.13 | 29.13 | 29.13 | 29.13 | -0.513% | 3 | -4.272% |
| 2025-07-25 | 29.28 | 29.28 | 29.28 | 29.28 | +0.371% | 3 | -4.763% |
| 2025-07-24 | 29.17 | 29.17 | 29.17 | 29.17 | -0.877% | 3 | -4.410% |
| 2025-07-23 | 29.43 | 29.43 | 29.43 | 29.43 | +0.480% | 3 | -5.249% |
| 2025-07-22 | 29.29 | 29.29 | 29.29 | 29.29 | +1.200% | 3 | -4.793% |
| 2025-07-21 | 28.94 | 28.94 | 28.94 | 28.94 | -0.572% | 3 | -3.651% |
| 2025-07-18 | 29.11 | 29.11 | 29.11 | 29.11 | +0.108% | 3 | -4.202% |
| 2025-07-17 | 29.08 | 29.08 | 29.08 | 29.08 | +0.684% | 3 | -4.098% |
| 2025-07-16 | 28.88 | 28.88 | 28.88 | 28.88 | +0.489% | 3 | -3.442% |
| 2025-07-15 | 28.74 | 28.74 | 28.74 | 28.74 | -1.660% | 3 | -2.970% |
| 2025-07-14 | 29.23 | 29.23 | 29.23 | 29.23 | +0.542% | 3 | -4.581% |
| 2025-07-11 | 29.07 | 29.07 | 29.07 | 29.07 | -0.696% | 3 | -4.064% |
| 2025-07-10 | 29.27 | 29.27 | 29.27 | 29.27 | +0.468% | 3 | -4.732% |
| 2025-07-09 | 29.14 | 29.14 | 29.14 | 29.14 | +0.409% | 6 | -4.286% |
| 2025-07-08 | 29.02 | 29.02 | 29.02 | 29.02 | +0.078% | 3 | -3.895% |
| 2025-07-07 | 28.99 | 28.99 | 28.99 | 28.99 | -0.693% | 3 | -3.820% |
| 2025-07-03 | 29.20 | 29.20 | 29.20 | 29.20 | +0.509% | 3 | -4.486% |
| 2025-07-02 | 29.05 | 29.05 | 29.05 | 29.05 | -0.173% | 3 | -4.000% |
| 2025-07-01 | 29.13 | 29.13 | 29.10 | 29.10 | +0.657% | 408 | -4.165% |
| 2025-06-30 | 28.91 | 28.91 | 28.91 | 28.91 | +0.287% | 3 | -3.535% |
| 2025-06-27 | 28.83 | 28.83 | 28.83 | 28.83 | +0.378% | 3 | -3.259% |
| 2025-06-26 | 28.72 | 28.72 | 28.72 | 28.72 | +0.935% | 3 | -2.893% |
| 2025-06-25 | 28.45 | 28.45 | 28.45 | 28.45 | -0.701% | 3 | -1.985% |
| 2025-06-24 | 28.65 | 28.65 | 28.65 | 28.65 | 0.000% | 8 | -2.672% |
| 2025-06-23 | 28.65 | 28.65 | 28.65 | 28.65 | +0.829% | 3 | -2.672% |
| 2025-06-20 | 28.42 | 28.42 | 28.42 | 28.42 | +0.536% | 4 | -1.865% |
| 2025-06-18 | 28.27 | 28.27 | 28.27 | 28.27 | +0.557% | 9 | -1.339% |
| 2025-06-17 | 28.11 | 28.11 | 28.11 | 28.11 | -0.530% | 5 | -0.789% |
| 2025-06-16 | 28.26 | 28.26 | 28.26 | 28.26 | +0.560% | 4 | -1.315% |
| 2025-06-13 | 28.10 | 28.10 | 28.10 | 28.10 | -1.110% | 3 | -0.762% |
| 2025-06-12 | 28.42 | 28.42 | 28.42 | 28.42 | +0.229% | 3 | -1.864% |
| 2025-06-11 | 28.35 | 28.35 | 28.35 | 28.35 | -0.183% | 28 | -1.639% |
| 2025-06-10 | 28.40 | 28.40 | 28.40 | 28.40 | +0.134% | 3 | -1.818% |
| 2025-06-09 | 28.37 | 28.37 | 28.37 | 28.37 | -0.200% | 3 | -1.687% |
| 2025-06-06 | 28.42 | 28.42 | 28.42 | 28.42 | +1.029% | 3 | -1.884% |
| 2025-06-05 | 28.13 | 28.13 | 28.13 | 28.13 | -0.246% | 6 | -0.874% |
| 2025-06-04 | 28.20 | 28.20 | 28.20 | 28.20 | -0.470% | 14 | -1.119% |
| 2025-06-03 | 28.34 | 28.34 | 28.34 | 28.34 | +0.754% | 6 | -1.583% |
| 2025-06-02 | 28.12 | 28.12 | 28.12 | 28.12 | -0.037% | 3 | -0.841% |
| 2025-05-30 | 28.13 | 28.13 | 28.13 | 28.13 | +0.380% | 3 | -0.878% |
| 2025-05-29 | 28.03 | 28.03 | 28.03 | 28.03 | +0.134% | 3 | -0.501% |
| 2025-05-28 | 28.19 | 28.19 | 27.99 | 27.99 | -1.091% | 369 | -0.368% |
| 2025-05-27 | 28.31 | 28.31 | 28.30 | 28.30 | +1.547% | 2,532 | -1.455% |
| 2025-05-23 | 27.87 | 27.87 | 27.87 | 27.87 | -0.088% | 0 | +0.069% |
| 2025-05-22 | 27.94 | 27.94 | 27.89 | 27.89 | -0.337% | 4,735 | -0.019% |
| 2025-05-21 | 27.99 | 27.99 | 27.99 | 27.99 | -1.996% | 0 | -0.356% |
| 2025-05-20 | 28.56 | 28.56 | 28.56 | 28.56 | -0.502% | 3 | -2.345% |
| 2025-05-19 | 28.70 | 28.70 | 28.70 | 28.70 | -0.067% | 0 | -2.835% |
| 2025-05-16 | 28.72 | 28.72 | 28.72 | 28.72 | +1.215% | 0 | -2.900% |
| 2025-05-15 | 28.37 | 28.37 | 28.37 | 28.37 | +0.621% | 0 | -1.720% |
| 2025-05-14 | 28.20 | 28.20 | 28.20 | 28.20 | -0.396% | 0 | -1.110% |
| 2025-05-13 | 28.31 | 28.31 | 28.31 | 28.31 | +0.137% | 8 | -1.502% |
| 2025-05-12 | 28.27 | 28.27 | 28.27 | 28.27 | +2.101% | 0 | -1.367% |
| 2025-05-09 | 27.62 | 27.69 | 27.62 | 27.69 | +0.014% | 125 | +0.706% |
| 2025-05-08 | 27.69 | 27.69 | 27.69 | 27.69 | +0.585% | 3 | +0.721% |
| 2025-05-07 | 27.53 | 27.53 | 27.53 | 27.53 | +0.482% | 5 | +1.309% |
| 2025-05-06 | 27.39 | 27.39 | 27.39 | 27.39 | -0.376% | 4 | +1.798% |
| 2025-05-05 | 27.50 | 27.50 | 27.50 | 27.50 | -0.198% | 0 | +1.415% |
| 2025-05-02 | 27.55 | 27.55 | 27.55 | 27.55 | +1.675% | 31 | +1.214% |
| 2025-05-01 | 27.10 | 27.10 | 27.10 | 27.10 | +0.184% | 5 | +2.909% |
| 2025-04-30 | 27.05 | 27.05 | 27.05 | 27.05 | -0.099% | 1 | +3.099% |
| 2025-04-29 | 27.08 | 27.08 | 27.08 | 27.08 | +0.383% | 0 | +2.996% |
| 2025-04-28 | 26.97 | 26.97 | 26.97 | 26.97 | +0.547% | 10 | +3.390% |
| 2025-04-25 | 26.83 | 26.83 | 26.83 | 26.83 | -0.407% | 10 | +3.956% |
| 2025-04-24 | 26.93 | 26.93 | 26.93 | 26.93 | +1.124% | 4 | +3.533% |
| 2025-04-23 | 26.64 | 26.64 | 26.64 | 26.64 | +1.132% | 12 | +4.696% |
| 2025-04-22 | 26.34 | 26.34 | 26.34 | 26.34 | +2.489% | 4 | +5.881% |
| 2025-04-21 | 25.70 | 25.70 | 25.70 | 25.70 | -2.434% | 132 | +8.517% |
| 2025-04-17 | 26.34 | 26.34 | 26.34 | 26.34 | +0.865% | 91 | +5.876% |
| 2025-04-16 | 26.11 | 26.11 | 26.11 | 26.11 | -1.003% | 1 | +6.792% |
| 2025-04-15 | 26.38 | 26.38 | 26.38 | 26.38 | +0.049% | 2 | +5.721% |
| 2025-04-14 | 26.36 | 26.36 | 26.36 | 26.36 | 0.000% | 0 | +5.772% |