FORH
Formidable ETF
stockBATSETF
At CloseOct 2, 2026
24.16USD0.000%(0.00)1,208
After-hoursOct 2, 2026 4:10:30 PM EDT
24.16USD+1.957%(+0.46)
FORH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.08 | 24.16 | 24.08 | 24.16 | +1.255% | 4,802 | 0.000% |
| 2026-10-01 | 23.69 | 23.86 | 23.68 | 23.86 | +0.560% | 3,650 | +1.255% |
| 2026-09-30 | 23.86 | 23.87 | 23.73 | 23.73 | +0.019% | 670 | +1.823% |
| 2026-09-29 | 23.57 | 23.78 | 23.57 | 23.73 | -0.022% | 686 | +1.843% |
| 2026-09-28 | 24.04 | 24.04 | 23.73 | 23.73 | -1.405% | 338 | +1.820% |
| 2026-09-25 | 23.86 | 24.07 | 23.86 | 24.07 | +0.669% | 2,944 | +0.390% |
| 2026-09-24 | 23.88 | 24.05 | 23.88 | 23.91 | -1.055% | 1,393 | +1.061% |
| 2026-09-23 | 24.02 | 24.16 | 24.02 | 24.16 | -0.762% | 977 | -0.005% |
| 2026-09-22 | 24.35 | 24.35 | 24.35 | 24.35 | +0.628% | 26 | -0.766% |
| 2026-09-21 | 24.20 | 24.20 | 24.20 | 24.20 | -0.130% | 12 | -0.143% |
| 2026-09-18 | 24.01 | 24.23 | 24.01 | 24.23 | -0.172% | 1,922 | -0.273% |
| 2026-09-17 | 24.50 | 24.50 | 24.27 | 24.27 | +1.293% | 1,868 | -0.445% |
| 2026-09-16 | 24.25 | 24.25 | 23.89 | 23.96 | -0.538% | 573 | +0.843% |
| 2026-09-15 | 24.09 | 24.09 | 24.09 | 24.09 | -0.118% | 104 | +0.300% |
| 2026-09-14 | 24.04 | 24.12 | 24.02 | 24.12 | -1.288% | 688 | +0.181% |
| 2026-09-11 | 24.43 | 24.43 | 24.43 | 24.43 | +0.064% | 124 | -1.109% |
| 2026-09-10 | 24.50 | 24.50 | 24.42 | 24.42 | -0.881% | 288 | -1.045% |
| 2026-09-09 | 24.70 | 24.70 | 24.64 | 24.64 | -0.567% | 304 | -1.918% |
| 2026-09-08 | 24.78 | 24.78 | 24.78 | 24.78 | +0.201% | 113 | -2.474% |
| 2026-09-04 | 24.69 | 24.73 | 24.69 | 24.73 | +0.031% | 1,012 | -2.278% |
| 2026-09-03 | 24.72 | 24.72 | 24.72 | 24.72 | +0.145% | 12 | -2.247% |
| 2026-09-02 | 24.55 | 24.68 | 24.55 | 24.68 | +0.482% | 476 | -2.106% |
| 2026-09-01 | 24.57 | 24.57 | 24.57 | 24.57 | -0.790% | 38 | -1.634% |
| 2026-08-31 | 24.63 | 24.76 | 24.63 | 24.76 | -0.464% | 1,826 | -2.411% |
| 2026-08-28 | 24.88 | 24.88 | 24.88 | 24.88 | -1.175% | 12 | -2.864% |
| 2026-08-27 | 25.25 | 25.25 | 25.17 | 25.17 | +1.109% | 233 | -4.006% |
| 2026-08-26 | 24.90 | 24.90 | 24.90 | 24.90 | -0.033% | 73 | -2.941% |
| 2026-08-25 | 24.75 | 25.03 | 24.75 | 24.90 | +0.002% | 463 | -2.973% |
| 2026-08-24 | 24.92 | 24.92 | 24.90 | 24.90 | -0.397% | 257 | -2.971% |
| 2026-08-21 | 24.85 | 25.00 | 24.85 | 25.00 | +0.082% | 1,027 | -3.356% |
| 2026-08-20 | 24.98 | 24.98 | 24.98 | 24.98 | -0.407% | 12 | -3.276% |
| 2026-08-19 | 25.21 | 25.21 | 25.08 | 25.08 | +0.314% | 555 | -3.670% |
| 2026-08-18 | 25.01 | 25.01 | 25.01 | 25.01 | -1.002% | 53 | -3.367% |
| 2026-08-17 | 25.11 | 25.26 | 25.11 | 25.26 | +0.373% | 2,512 | -4.336% |
| 2026-08-14 | 25.16 | 25.16 | 25.16 | 25.16 | +0.369% | 21 | -3.979% |
| 2026-08-13 | 25.07 | 25.07 | 25.07 | 25.07 | -0.610% | 51 | -3.625% |
| 2026-08-12 | 25.13 | 25.27 | 25.13 | 25.23 | +0.627% | 1,039 | -4.213% |
| 2026-08-11 | 24.89 | 25.07 | 24.89 | 25.07 | -0.012% | 224 | -3.612% |
| 2026-08-10 | 25.07 | 25.07 | 25.07 | 25.07 | +0.171% | 80 | -3.624% |
| 2026-08-07 | 24.57 | 25.03 | 24.57 | 25.03 | +2.019% | 2,750 | -3.459% |
| 2026-08-06 | 24.39 | 24.53 | 24.38 | 24.53 | +0.500% | 2,360 | -1.510% |
| 2026-08-05 | 24.41 | 24.41 | 24.41 | 24.41 | -0.897% | 17 | -1.018% |
| 2026-08-04 | 24.63 | 24.63 | 24.63 | 24.63 | +1.001% | 11 | -1.905% |
| 2026-08-03 | 24.18 | 24.39 | 24.18 | 24.39 | +1.897% | 1,504 | -0.923% |
| 2026-07-31 | 23.98 | 23.99 | 23.93 | 23.93 | +0.335% | 10,175 | +0.956% |
| 2026-07-30 | 23.80 | 23.87 | 23.80 | 23.86 | +0.282% | 2,011 | +1.294% |
| 2026-07-29 | 23.79 | 23.79 | 23.79 | 23.79 | -0.765% | 11 | +1.581% |
| 2026-07-28 | 23.97 | 23.97 | 23.97 | 23.97 | -0.373% | 21 | +0.803% |
| 2026-07-27 | 24.06 | 24.06 | 24.06 | 24.06 | +0.027% | 16 | +0.427% |
| 2026-07-24 | 24.05 | 24.05 | 24.05 | 24.05 | -0.640% | 11 | +0.455% |
| 2026-07-23 | 24.42 | 24.42 | 24.21 | 24.21 | +0.030% | 320 | -0.188% |
| 2026-07-22 | 24.11 | 24.20 | 24.08 | 24.20 | -0.284% | 224 | -0.158% |
| 2026-07-21 | 24.27 | 24.27 | 24.27 | 24.27 | +1.808% | 53 | -0.442% |
| 2026-07-20 | 23.88 | 23.88 | 23.83 | 23.84 | -0.743% | 1,036 | +1.358% |
| 2026-07-17 | 24.02 | 24.02 | 24.02 | 24.02 | -0.142% | 11 | +0.605% |
| 2026-07-16 | 24.20 | 24.20 | 24.05 | 24.05 | -0.617% | 202 | +0.462% |
| 2026-07-15 | 24.21 | 24.21 | 24.20 | 24.20 | +0.068% | 532 | -0.158% |
| 2026-07-14 | 24.19 | 24.19 | 24.19 | 24.19 | +0.138% | 11 | -0.090% |
| 2026-07-13 | 24.40 | 24.40 | 24.15 | 24.15 | -0.557% | 595 | +0.048% |
| 2026-07-10 | 24.29 | 24.29 | 24.29 | 24.29 | -0.111% | 11 | -0.509% |
| 2026-07-09 | 24.31 | 24.31 | 24.31 | 24.31 | +0.153% | 164 | -0.620% |
| 2026-07-08 | 24.28 | 24.28 | 24.28 | 24.28 | -0.193% | 68 | -0.468% |
| 2026-07-07 | 24.32 | 24.32 | 24.32 | 24.32 | -1.239% | 64 | -0.659% |
| 2026-07-06 | 24.57 | 24.63 | 24.57 | 24.63 | +0.693% | 219 | -1.890% |
| 2026-07-02 | 24.73 | 24.73 | 24.46 | 24.46 | -0.706% | 1,011 | -1.211% |
| 2026-07-01 | 25.03 | 25.06 | 24.63 | 24.63 | -0.074% | 503 | -1.908% |
| 2026-06-30 | 24.65 | 24.65 | 24.65 | 24.65 | +0.914% | 38 | -1.981% |
| 2026-06-29 | 24.54 | 24.54 | 24.43 | 24.43 | +0.106% | 113 | -1.085% |
| 2026-06-26 | 24.66 | 24.70 | 24.34 | 24.40 | +0.133% | 1,821 | -0.980% |
| 2026-06-25 | 24.58 | 24.60 | 24.37 | 24.37 | +0.060% | 624 | -0.849% |
| 2026-06-24 | 24.33 | 24.36 | 24.33 | 24.36 | -0.373% | 110 | -0.789% |
| 2026-06-23 | 24.65 | 24.68 | 24.36 | 24.45 | -0.755% | 881 | -1.158% |
| 2026-06-22 | 24.63 | 24.63 | 24.63 | 24.63 | -0.179% | 66 | -1.905% |
| 2026-06-18 | 24.68 | 24.68 | 24.68 | 24.68 | +0.408% | 25 | -2.081% |
| 2026-06-17 | 24.58 | 24.58 | 24.58 | 24.58 | -0.789% | 5 | -1.682% |
| 2026-06-16 | 24.77 | 24.77 | 24.77 | 24.77 | -0.276% | 20 | -2.458% |
| 2026-06-15 | 24.84 | 24.84 | 24.84 | 24.84 | +0.288% | 76 | -2.727% |
| 2026-06-12 | 24.77 | 24.77 | 24.77 | 24.77 | +0.121% | 5 | -2.447% |
| 2026-06-11 | 24.74 | 24.74 | 24.74 | 24.74 | +1.464% | 5 | -2.329% |
| 2026-06-10 | 24.38 | 24.38 | 24.38 | 24.38 | -1.038% | 4 | -0.899% |
| 2026-06-09 | 24.64 | 24.64 | 24.64 | 24.64 | -0.167% | 5 | -1.928% |
| 2026-06-08 | 24.68 | 24.68 | 24.68 | 24.68 | +0.094% | 4 | -2.092% |
| 2026-06-05 | 24.66 | 24.66 | 24.66 | 24.66 | -2.723% | 104 | -2.000% |
| 2026-06-04 | 25.28 | 25.50 | 25.28 | 25.35 | +0.823% | 2,037 | -4.668% |
| 2026-06-03 | 25.29 | 25.29 | 25.14 | 25.14 | -1.485% | 1,533 | -3.883% |
| 2026-06-02 | 25.46 | 25.52 | 25.46 | 25.52 | +0.546% | 4,467 | -5.310% |
| 2026-06-01 | 25.33 | 25.38 | 25.33 | 25.38 | +0.072% | 704 | -4.793% |
| 2026-05-29 | 25.36 | 25.36 | 25.36 | 25.36 | -0.071% | 18 | -4.724% |
| 2026-05-28 | 25.38 | 25.38 | 25.38 | 25.38 | +1.484% | 124 | -4.792% |
| 2026-05-27 | 24.92 | 25.01 | 24.92 | 25.01 | +0.192% | 2,620 | -3.379% |
| 2026-05-26 | 24.96 | 24.96 | 24.96 | 24.96 | +0.197% | 21 | -3.193% |
| 2026-05-22 | 24.91 | 24.91 | 24.91 | 24.91 | +0.710% | 5 | -3.003% |
| 2026-05-21 | 24.74 | 24.74 | 24.74 | 24.74 | +0.611% | 5 | -2.314% |
| 2026-05-20 | 24.59 | 24.59 | 24.59 | 24.59 | +1.203% | 50 | -1.717% |
| 2026-05-19 | 24.43 | 24.43 | 24.29 | 24.29 | -0.876% | 217 | -0.535% |
| 2026-05-18 | 24.51 | 24.51 | 24.51 | 24.51 | -0.077% | 188 | -1.406% |
| 2026-05-15 | 24.53 | 24.53 | 24.53 | 24.53 | -1.637% | 6 | -1.482% |
| 2026-05-14 | 24.84 | 24.94 | 24.84 | 24.94 | -0.112% | 6,705 | -3.095% |
| 2026-05-13 | 24.96 | 24.96 | 24.96 | 24.96 | +0.266% | 5 | -3.203% |
| 2026-05-12 | 24.90 | 24.90 | 24.90 | 24.90 | -1.280% | 17 | -2.946% |
| 2026-05-11 | 25.20 | 25.35 | 25.20 | 25.22 | -0.332% | 7,324 | -4.188% |
| 2026-05-08 | 25.28 | 25.30 | 25.28 | 25.30 | -0.508% | 106 | -4.506% |
| 2026-05-07 | 25.43 | 25.43 | 25.43 | 25.43 | -1.506% | 21 | -4.991% |
| 2026-05-06 | 25.82 | 25.82 | 25.82 | 25.82 | +1.226% | 4 | -6.422% |
| 2026-05-05 | 25.51 | 25.51 | 25.51 | 25.51 | -0.114% | 6 | -5.275% |
| 2026-05-04 | 25.54 | 25.54 | 25.54 | 25.54 | +0.086% | 80 | -5.382% |
| 2026-05-01 | 25.52 | 25.52 | 25.52 | 25.52 | +0.685% | 6 | -5.301% |
| 2026-04-30 | 25.34 | 25.34 | 25.34 | 25.34 | +1.626% | 18 | -4.653% |
| 2026-04-29 | 24.94 | 24.94 | 24.94 | 24.94 | +0.184% | 27 | -3.103% |
| 2026-04-28 | 24.91 | 24.97 | 24.89 | 24.89 | -0.818% | 668 | -2.925% |
| 2026-04-27 | 24.97 | 25.10 | 24.97 | 25.10 | -0.111% | 278 | -3.718% |
| 2026-04-24 | 25.12 | 25.12 | 25.12 | 25.12 | +0.448% | 5 | -3.825% |
| 2026-04-23 | 25.01 | 25.01 | 25.01 | 25.01 | -1.504% | 9 | -3.395% |
| 2026-04-22 | 25.39 | 25.39 | 25.39 | 25.39 | +0.575% | 11 | -4.848% |
| 2026-04-21 | 25.38 | 25.38 | 25.25 | 25.25 | -0.928% | 154 | -4.300% |
| 2026-04-20 | 25.49 | 25.49 | 25.49 | 25.49 | -0.084% | 11 | -5.188% |
| 2026-04-17 | 25.42 | 25.51 | 25.42 | 25.51 | +0.868% | 266 | -5.268% |
| 2026-04-16 | 25.29 | 25.29 | 25.29 | 25.29 | +0.132% | 33 | -4.445% |
| 2026-04-15 | 25.25 | 25.25 | 25.25 | 25.25 | +0.342% | 92 | -4.319% |
| 2026-04-14 | 25.13 | 25.17 | 25.13 | 25.17 | +0.941% | 115 | -3.992% |
| 2026-04-13 | 24.61 | 24.93 | 24.59 | 24.93 | +1.512% | 879 | -3.088% |
| 2026-04-10 | 24.56 | 24.56 | 24.56 | 24.56 | -0.503% | 38 | -1.622% |
| 2026-04-09 | 24.69 | 24.69 | 24.69 | 24.69 | -0.475% | 48 | -2.117% |
| 2026-04-08 | 24.83 | 24.83 | 24.80 | 24.80 | +0.788% | 194 | -2.581% |
| 2026-04-07 | 24.61 | 24.61 | 24.61 | 24.61 | -0.308% | 64 | -1.813% |
| 2026-04-06 | 24.69 | 24.69 | 24.69 | 24.69 | -0.169% | 130 | -2.116% |
| 2026-04-02 | 24.31 | 24.73 | 24.31 | 24.73 | +0.746% | 149 | -2.281% |
| 2026-04-01 | 24.32 | 24.54 | 24.32 | 24.54 | +0.831% | 232 | -1.551% |
| 2026-03-31 | 24.06 | 24.34 | 24.06 | 24.34 | +1.969% | 1,777 | -0.733% |
| 2026-03-30 | 23.94 | 23.94 | 23.78 | 23.87 | -0.198% | 371 | +1.221% |
| 2026-03-27 | 24.07 | 24.07 | 23.92 | 23.92 | -1.456% | 204 | +1.020% |
| 2026-03-26 | 24.46 | 24.46 | 24.22 | 24.27 | -0.805% | 2,117 | -0.450% |
| 2026-03-25 | 24.63 | 24.63 | 24.45 | 24.47 | +0.693% | 3,934 | -1.252% |
| 2026-03-24 | 24.30 | 24.30 | 24.30 | 24.30 | +0.300% | 9 | -0.567% |
| 2026-03-23 | 24.36 | 24.36 | 24.23 | 24.23 | +0.984% | 447 | -0.270% |
| 2026-03-20 | 24.23 | 24.23 | 23.99 | 23.99 | -1.474% | 1,986 | +0.712% |
| 2026-03-19 | 24.35 | 24.35 | 24.35 | 24.35 | -0.526% | 2,101 | -0.773% |
| 2026-03-18 | 24.48 | 24.48 | 24.48 | 24.48 | -1.234% | 147 | -1.295% |
| 2026-03-17 | 24.79 | 24.79 | 24.79 | 24.79 | +0.251% | 83 | -2.513% |
| 2026-03-16 | 24.72 | 24.72 | 24.72 | 24.72 | +0.268% | 5 | -2.268% |
| 2026-03-13 | 24.61 | 24.66 | 24.61 | 24.66 | -0.741% | 167 | -2.006% |
| 2026-03-12 | 24.84 | 24.84 | 24.84 | 24.84 | -1.252% | 70 | -2.732% |
| 2026-03-11 | 25.16 | 25.16 | 25.16 | 25.16 | +1.616% | 5 | -3.951% |
| 2026-03-10 | 24.95 | 24.95 | 24.76 | 24.76 | -0.203% | 326 | -2.398% |
| 2026-03-09 | 24.59 | 24.81 | 24.59 | 24.81 | +0.608% | 181 | -2.597% |
| 2026-03-06 | 24.66 | 24.66 | 24.66 | 24.66 | -0.570% | 7 | -2.005% |
| 2026-03-05 | 24.80 | 24.80 | 24.80 | 24.80 | -1.279% | 21 | -2.563% |
| 2026-03-04 | 25.12 | 25.12 | 25.12 | 25.12 | +0.329% | 105 | -3.809% |
| 2026-03-03 | 25.04 | 25.04 | 25.04 | 25.04 | -2.364% | 120 | -3.493% |
| 2026-03-02 | 25.40 | 25.64 | 25.40 | 25.64 | +0.497% | 480 | -5.774% |
| 2026-02-27 | 25.45 | 25.52 | 25.45 | 25.52 | -0.701% | 781 | -5.305% |
| 2026-02-26 | 25.70 | 25.70 | 25.70 | 25.70 | +0.864% | 24 | -5.969% |
| 2026-02-25 | 25.43 | 25.48 | 25.42 | 25.48 | -0.319% | 1,176 | -5.156% |
| 2026-02-24 | 25.62 | 25.62 | 25.56 | 25.56 | +1.207% | 174 | -5.459% |
| 2026-02-23 | 25.54 | 25.54 | 25.25 | 25.25 | -1.150% | 233 | -4.318% |
| 2026-02-20 | 25.55 | 25.55 | 25.55 | 25.55 | +0.916% | 4 | -5.419% |
| 2026-02-19 | 25.25 | 25.32 | 25.25 | 25.32 | +0.628% | 135 | -4.553% |
| 2026-02-18 | 25.08 | 25.21 | 25.08 | 25.16 | +1.179% | 1,187 | -3.953% |
| 2026-02-17 | 24.75 | 24.95 | 24.64 | 24.87 | -0.058% | 845 | -2.821% |
| 2026-02-13 | 24.81 | 24.88 | 24.81 | 24.88 | +0.712% | 189 | -2.877% |
| 2026-02-12 | 24.78 | 24.78 | 24.70 | 24.70 | -1.938% | 311 | -2.185% |
| 2026-02-11 | 25.07 | 25.19 | 25.07 | 25.19 | -0.015% | 103 | -4.081% |
| 2026-02-10 | 25.28 | 25.34 | 25.20 | 25.20 | -0.228% | 2,893 | -4.095% |
| 2026-02-09 | 25.29 | 25.29 | 25.25 | 25.25 | +0.669% | 153 | -4.314% |
| 2026-02-06 | 24.86 | 25.09 | 24.86 | 25.09 | +2.608% | 309 | -3.673% |
| 2026-02-05 | 24.45 | 24.45 | 24.45 | 24.45 | -1.330% | 14 | -1.161% |
| 2026-02-04 | 24.81 | 24.81 | 24.78 | 24.78 | +0.084% | 1,180 | -2.476% |
| 2026-02-03 | 24.76 | 24.76 | 24.76 | 24.76 | -0.426% | 52 | -2.393% |
| 2026-02-02 | 24.89 | 24.89 | 24.86 | 24.86 | +0.495% | 328 | -2.809% |
| 2026-01-30 | 24.87 | 24.87 | 24.74 | 24.74 | -1.862% | 291 | -2.328% |
| 2026-01-29 | 25.04 | 25.22 | 25.04 | 25.21 | -0.467% | 7,708 | -4.147% |
| 2026-01-28 | 25.39 | 25.39 | 25.33 | 25.33 | -0.184% | 287 | -4.595% |
| 2026-01-27 | 25.28 | 25.37 | 25.28 | 25.37 | +0.032% | 121 | -4.770% |
| 2026-01-26 | 25.40 | 25.40 | 25.36 | 25.37 | -0.564% | 363 | -4.740% |
| 2026-01-23 | 25.49 | 25.57 | 25.49 | 25.51 | +0.054% | 403 | -5.277% |
| 2026-01-22 | 25.61 | 25.62 | 25.50 | 25.50 | +1.377% | 2,625 | -5.226% |
| 2026-01-21 | 25.00 | 25.15 | 25.00 | 25.15 | +1.008% | 650 | -3.921% |
| 2026-01-20 | 24.95 | 24.95 | 24.90 | 24.90 | -0.264% | 239 | -2.952% |
| 2026-01-16 | 24.93 | 24.96 | 24.93 | 24.96 | -0.220% | 317 | -3.208% |
| 2026-01-15 | 25.02 | 25.02 | 25.02 | 25.02 | +0.194% | 5 | -3.421% |
| 2026-01-14 | 25.03 | 25.03 | 24.97 | 24.97 | -0.258% | 962 | -3.233% |
| 2026-01-13 | 25.03 | 25.19 | 25.00 | 25.04 | -0.414% | 723 | -3.483% |
| 2026-01-12 | 25.14 | 25.14 | 25.14 | 25.14 | +0.886% | 89 | -3.882% |
| 2026-01-09 | 24.72 | 24.94 | 24.72 | 24.92 | +0.578% | 1,747 | -3.030% |
| 2026-01-08 | 24.76 | 24.78 | 24.75 | 24.78 | +0.459% | 1,869 | -2.469% |
| 2026-01-07 | 24.60 | 24.66 | 24.58 | 24.66 | -0.754% | 924 | -2.022% |
| 2026-01-06 | 24.60 | 24.85 | 24.60 | 24.85 | +1.163% | 948 | -2.761% |
| 2026-01-05 | 24.59 | 24.60 | 24.56 | 24.56 | +1.368% | 760 | -1.630% |
| 2026-01-02 | 24.17 | 24.23 | 24.17 | 24.23 | +0.618% | 1,341 | -0.284% |
| 2025-12-31 | 24.08 | 24.08 | 24.08 | 24.08 | -1.646% | 160 | +0.332% |
| 2025-12-30 | 24.47 | 24.49 | 24.47 | 24.49 | -0.541% | 252 | -1.320% |
| 2025-12-29 | 24.62 | 24.62 | 24.62 | 24.62 | -1.104% | 76 | -1.854% |
| 2025-12-26 | 24.87 | 24.90 | 24.87 | 24.89 | -0.056% | 1,014 | -2.937% |
| 2025-12-24 | 24.91 | 24.91 | 24.91 | 24.91 | -1.068% | 3 | -2.992% |
| 2025-12-23 | 25.13 | 25.18 | 25.13 | 25.18 | -0.357% | 211 | -4.027% |
| 2025-12-22 | 25.31 | 25.32 | 25.27 | 25.27 | +0.701% | 614 | -4.370% |
| 2025-12-19 | 24.63 | 25.14 | 24.63 | 25.09 | +0.758% | 1,135 | -3.699% |
| 2025-12-18 | 25.08 | 25.08 | 24.90 | 24.90 | +0.093% | 952 | -2.969% |
| 2025-12-17 | 24.89 | 24.89 | 24.85 | 24.88 | -0.423% | 308 | -2.879% |
| 2025-12-16 | 24.96 | 24.99 | 24.96 | 24.99 | -0.238% | 210 | -3.289% |
| 2025-12-15 | 25.06 | 25.06 | 25.05 | 25.05 | -1.379% | 370 | -3.520% |
| 2025-12-12 | 25.37 | 25.40 | 25.35 | 25.40 | -0.544% | 2,314 | -4.850% |
| 2025-12-11 | 25.48 | 25.53 | 25.48 | 25.53 | +1.006% | 250 | -5.368% |
| 2025-12-10 | 25.06 | 25.28 | 25.06 | 25.28 | +0.845% | 460 | -4.416% |
| 2025-12-09 | 24.00 | 25.60 | 23.40 | 25.07 | +0.551% | 1,649 | -3.608% |
| 2025-12-08 | 24.98 | 24.98 | 24.93 | 24.93 | -0.225% | 287 | -3.077% |
| 2025-12-05 | 24.99 | 24.99 | 24.99 | 24.99 | -0.885% | 76 | -3.295% |
| 2025-12-04 | 25.21 | 25.21 | 25.21 | 25.21 | +0.308% | 36 | -4.150% |
| 2025-12-03 | 25.13 | 25.13 | 25.13 | 25.13 | +0.775% | 5 | -3.855% |
| 2025-12-02 | 24.85 | 24.94 | 24.85 | 24.94 | -0.024% | 364 | -3.110% |
| 2025-12-01 | 24.95 | 24.95 | 24.95 | 24.95 | -0.370% | 16 | -3.133% |
| 2025-11-28 | 25.04 | 25.04 | 25.04 | 25.04 | +0.854% | 8 | -3.491% |
| 2025-11-26 | 24.68 | 24.83 | 24.68 | 24.83 | +1.427% | 569 | -2.668% |
| 2025-11-25 | 24.48 | 24.48 | 24.48 | 24.48 | +1.101% | 5 | -1.279% |
| 2025-11-24 | 24.21 | 24.21 | 24.21 | 24.21 | +0.598% | 66 | -0.192% |
| 2025-11-21 | 24.07 | 24.07 | 24.07 | 24.07 | +0.565% | 3 | +0.405% |
| 2025-11-20 | 23.93 | 23.93 | 23.93 | 23.93 | -0.947% | 3 | +0.972% |
| 2025-11-19 | 24.16 | 24.16 | 24.16 | 24.16 | -0.023% | 86 | +0.016% |
| 2025-11-18 | 24.16 | 24.17 | 24.16 | 24.17 | +0.283% | 506 | -0.007% |
| 2025-11-17 | 24.10 | 24.10 | 24.10 | 24.10 | -2.346% | 6 | +0.276% |
| 2025-11-14 | 24.68 | 24.68 | 24.68 | 24.68 | -0.765% | 4 | -2.076% |
| 2025-11-13 | 24.87 | 24.87 | 24.87 | 24.87 | -0.927% | 5 | -2.825% |
| 2025-11-12 | 25.04 | 25.17 | 25.04 | 25.10 | +0.035% | 21,231 | -3.726% |
| 2025-11-11 | 24.85 | 25.09 | 24.85 | 25.09 | +0.571% | 458 | -3.693% |
| 2025-11-10 | 24.98 | 24.98 | 24.95 | 24.95 | +1.515% | 406 | -3.143% |
| 2025-11-07 | 24.26 | 24.58 | 24.26 | 24.58 | +0.227% | 3,411 | -1.675% |
| 2025-11-06 | 24.52 | 24.52 | 24.52 | 24.52 | -0.670% | 20 | -1.452% |
| 2025-11-05 | 24.58 | 24.69 | 24.58 | 24.69 | +2.034% | 160 | -2.112% |
| 2025-11-04 | 24.19 | 24.19 | 24.19 | 24.19 | -2.101% | 3 | -0.121% |
| 2025-11-03 | 24.64 | 24.71 | 24.64 | 24.71 | +0.027% | 1,217 | -2.220% |
| 2025-10-31 | 24.62 | 24.71 | 24.62 | 24.71 | -2.265% | 107 | -2.193% |
| 2025-10-30 | 25.53 | 25.53 | 25.28 | 25.28 | -1.399% | 1,477 | -4.409% |
| 2025-10-29 | 25.90 | 25.91 | 25.64 | 25.64 | -0.957% | 236 | -5.746% |
| 2025-10-28 | 26.12 | 26.12 | 25.88 | 25.88 | -3.610% | 126 | -6.648% |
| 2025-10-27 | 27.17 | 27.17 | 26.85 | 26.85 | -1.116% | 688 | -10.018% |
| 2025-10-24 | 27.16 | 27.16 | 27.16 | 27.16 | -1.051% | 309 | -11.022% |
| 2025-10-23 | 27.79 | 27.79 | 27.45 | 27.45 | +0.380% | 350 | -11.957% |
| 2025-10-22 | 27.11 | 27.34 | 27.11 | 27.34 | +0.352% | 174 | -11.622% |
| 2025-10-21 | 27.25 | 27.25 | 27.25 | 27.25 | +0.446% | 5 | -11.310% |
| 2025-10-20 | 27.03 | 27.15 | 27.03 | 27.12 | +2.141% | 1,638 | -10.914% |
| 2025-10-17 | 26.52 | 26.56 | 26.52 | 26.56 | -0.012% | 213 | -9.007% |
| 2025-10-16 | 26.56 | 26.56 | 26.56 | 26.56 | -2.769% | 22 | -9.018% |
| 2025-10-15 | 27.57 | 27.57 | 27.32 | 27.32 | +0.632% | 203 | -11.538% |
| 2025-10-14 | 27.00 | 27.14 | 27.00 | 27.14 | +1.125% | 1,072 | -10.979% |
| 2025-10-13 | 27.11 | 27.11 | 26.84 | 26.84 | +1.253% | 293 | -9.977% |
| 2025-10-10 | 27.66 | 27.66 | 26.51 | 26.51 | -2.281% | 905 | -8.850% |
| 2025-10-09 | 26.98 | 27.23 | 26.98 | 27.13 | +0.393% | 996 | -10.929% |
| 2025-10-08 | 27.02 | 27.02 | 27.02 | 27.02 | +2.474% | 128 | -10.579% |
| 2025-10-07 | 26.37 | 26.37 | 26.37 | 26.37 | -1.008% | 153 | -8.366% |
| 2025-10-06 | 26.36 | 26.64 | 26.36 | 26.64 | +2.602% | 26,455 | -9.290% |
| 2025-10-03 | 26.03 | 26.03 | 25.93 | 25.96 | +0.927% | 886 | -6.929% |
| 2025-10-02 | 25.59 | 25.72 | 25.59 | 25.72 | -0.790% | 302 | -6.066% |
| 2025-10-01 | 26.03 | 26.03 | 25.84 | 25.93 | +1.312% | 357 | -6.808% |
| 2025-09-30 | 25.47 | 25.59 | 25.47 | 25.59 | -2.003% | 411 | -5.585% |
| 2025-09-29 | 25.87 | 26.12 | 25.86 | 26.12 | +1.333% | 964 | -7.477% |
| 2025-09-26 | 25.54 | 25.82 | 25.54 | 25.77 | +1.184% | 2,210 | -6.243% |
| 2025-09-25 | 25.36 | 25.48 | 25.25 | 25.47 | +0.538% | 2,396 | -5.133% |
| 2025-09-24 | 25.23 | 25.33 | 25.22 | 25.33 | +3.052% | 501 | -4.622% |
| 2025-09-23 | 24.84 | 24.84 | 24.58 | 24.58 | -0.370% | 916 | -1.711% |
| 2025-09-22 | 24.44 | 24.68 | 24.44 | 24.68 | +1.366% | 870 | -2.075% |
| 2025-09-19 | 24.54 | 24.54 | 24.34 | 24.34 | -0.413% | 13,484 | -0.737% |
| 2025-09-18 | 24.44 | 24.44 | 24.44 | 24.44 | +0.456% | 42 | -1.147% |
| 2025-09-17 | 24.35 | 24.53 | 24.05 | 24.33 | -0.526% | 4,498 | -0.696% |
| 2025-09-16 | 23.88 | 24.47 | 23.88 | 24.46 | +2.668% | 1,808 | -1.218% |
| 2025-09-15 | 23.84 | 23.84 | 23.81 | 23.83 | +1.129% | 3,860 | +1.417% |
| 2025-09-12 | 23.38 | 23.73 | 23.38 | 23.56 | +0.170% | 6,913 | +2.562% |
| 2025-09-11 | 23.58 | 23.72 | 23.51 | 23.52 | +0.900% | 8,131 | +2.737% |
| 2025-09-10 | 23.23 | 23.31 | 23.19 | 23.31 | +0.180% | 900 | +3.662% |
| 2025-09-09 | 23.19 | 23.27 | 23.19 | 23.27 | -0.412% | 847 | +3.849% |
| 2025-09-08 | 23.21 | 23.41 | 23.21 | 23.36 | +0.096% | 2,550 | +3.421% |
| 2025-09-05 | 23.17 | 23.37 | 23.17 | 23.34 | +0.472% | 1,800 | +3.520% |
| 2025-09-04 | 23.05 | 23.23 | 23.04 | 23.23 | +0.072% | 1,003 | +4.008% |
| 2025-09-03 | 23.10 | 23.22 | 23.10 | 23.22 | -0.142% | 430 | +4.083% |
| 2025-09-02 | 23.17 | 23.25 | 23.06 | 23.25 | -0.376% | 4,021 | +3.935% |
| 2025-08-29 | 23.34 | 23.34 | 23.34 | 23.34 | +0.114% | 80 | +3.544% |
| 2025-08-28 | 22.36 | 23.33 | 22.36 | 23.31 | +0.083% | 1,253 | +3.661% |
| 2025-08-27 | 23.14 | 23.29 | 23.12 | 23.29 | +0.939% | 1,737 | +3.747% |
| 2025-08-26 | 23.20 | 23.20 | 23.04 | 23.07 | +0.105% | 6,448 | +4.721% |
| 2025-08-25 | 23.22 | 23.22 | 23.04 | 23.05 | -1.439% | 10,597 | +4.831% |
| 2025-08-22 | 23.29 | 23.39 | 23.27 | 23.39 | +1.818% | 1,471 | +3.322% |
| 2025-08-21 | 22.94 | 22.97 | 22.94 | 22.97 | +0.238% | 927 | +5.200% |
| 2025-08-20 | 23.00 | 23.00 | 22.91 | 22.91 | -0.165% | 216 | +5.451% |
| 2025-08-19 | 22.99 | 22.99 | 22.95 | 22.95 | -1.988% | 191 | +5.277% |
| 2025-08-18 | 23.29 | 23.42 | 23.29 | 23.42 | +0.209% | 688 | +3.184% |
| 2025-08-15 | 23.28 | 23.37 | 23.28 | 23.37 | +0.209% | 1,505 | +3.399% |
| 2025-08-14 | 23.16 | 23.32 | 23.16 | 23.32 | -0.343% | 1,397 | +3.616% |
| 2025-08-13 | 23.23 | 23.40 | 23.23 | 23.40 | +0.604% | 985 | +3.261% |
| 2025-08-12 | 23.19 | 23.26 | 23.19 | 23.26 | +0.105% | 1,000 | +3.884% |
| 2025-08-11 | 23.24 | 23.24 | 23.24 | 23.24 | +0.128% | 16 | +3.992% |
| 2025-08-08 | 23.35 | 23.35 | 23.21 | 23.21 | +0.287% | 283 | +4.125% |
| 2025-08-07 | 23.14 | 23.14 | 23.14 | 23.14 | +0.599% | 170 | +4.423% |
| 2025-08-06 | 22.96 | 23.00 | 22.96 | 23.00 | -1.730% | 645 | +5.049% |
| 2025-08-05 | 23.34 | 23.41 | 23.33 | 23.41 | +0.461% | 675 | +3.232% |
| 2025-08-04 | 23.09 | 23.30 | 23.08 | 23.30 | +0.743% | 1,147 | +3.707% |
| 2025-08-01 | 23.13 | 23.13 | 23.13 | 23.13 | -0.198% | 531 | +4.478% |
| 2025-07-31 | 23.17 | 23.17 | 23.17 | 23.17 | -0.612% | 62 | +4.271% |
| 2025-07-30 | 23.32 | 23.32 | 23.32 | 23.32 | -0.648% | 16 | +3.632% |
| 2025-07-29 | 23.47 | 23.47 | 23.47 | 23.47 | -0.499% | 0 | +2.961% |
| 2025-07-28 | 23.59 | 23.59 | 23.59 | 23.59 | -0.777% | 0 | +2.447% |
| 2025-07-25 | 23.77 | 23.84 | 23.77 | 23.77 | -0.309% | 888 | +1.650% |
| 2025-07-24 | 23.85 | 23.85 | 23.85 | 23.85 | -0.493% | 34 | +1.336% |
| 2025-07-23 | 24.05 | 24.05 | 23.96 | 23.96 | +0.610% | 1,000 | +0.836% |
| 2025-07-22 | 23.59 | 23.97 | 23.59 | 23.82 | +1.481% | 1,303 | +1.451% |
| 2025-07-21 | 23.64 | 23.64 | 23.47 | 23.47 | -0.077% | 111 | +2.953% |
| 2025-07-18 | 23.43 | 23.49 | 23.43 | 23.49 | -0.204% | 215 | +2.874% |
| 2025-07-17 | 23.45 | 23.63 | 23.45 | 23.54 | +0.612% | 1,673 | +2.664% |
| 2025-07-16 | 23.37 | 23.45 | 23.25 | 23.39 | +0.774% | 414 | +3.293% |
| 2025-07-15 | 23.33 | 23.34 | 23.09 | 23.21 | +0.017% | 2,697 | +4.092% |
| 2025-07-14 | 23.48 | 23.49 | 23.21 | 23.21 | -1.047% | 1,802 | +4.109% |
| 2025-07-11 | 23.46 | 23.46 | 23.46 | 23.46 | -0.146% | 56 | +3.019% |
| 2025-07-10 | 23.60 | 23.60 | 23.49 | 23.49 | +0.040% | 1,666 | +2.868% |
| 2025-07-09 | 23.35 | 23.56 | 23.34 | 23.48 | +0.260% | 2,417 | +2.909% |
| 2025-07-08 | 23.43 | 23.43 | 23.40 | 23.42 | -0.510% | 1,417 | +3.177% |
| 2025-07-07 | 23.44 | 23.54 | 23.44 | 23.54 | +0.042% | 1,458 | +2.651% |
| 2025-07-03 | 23.54 | 23.54 | 23.38 | 23.53 | +1.047% | 210 | +2.694% |
| 2025-07-02 | 22.98 | 23.29 | 22.98 | 23.29 | +1.280% | 869 | +3.769% |
| 2025-07-01 | 23.00 | 23.08 | 22.99 | 22.99 | +0.402% | 1,046 | +5.097% |
| 2025-06-30 | 22.76 | 23.03 | 22.76 | 22.90 | +0.782% | 1,771 | +5.520% |
| 2025-06-27 | 22.64 | 22.72 | 22.64 | 22.72 | -0.202% | 125 | +6.345% |
| 2025-06-26 | 22.48 | 22.77 | 22.48 | 22.77 | +1.047% | 450 | +6.130% |
| 2025-06-25 | 22.41 | 22.71 | 22.41 | 22.53 | -0.359% | 3,509 | +7.242% |
| 2025-06-24 | 22.30 | 22.61 | 22.30 | 22.61 | +0.868% | 2,112 | +6.857% |
| 2025-06-23 | 22.37 | 22.42 | 22.29 | 22.42 | -0.505% | 10,361 | +7.785% |
| 2025-06-20 | 22.53 | 22.53 | 22.53 | 22.53 | -0.470% | 2 | +7.240% |
| 2025-06-18 | 22.75 | 22.75 | 22.64 | 22.64 | -0.281% | 101 | +6.736% |
| 2025-06-17 | 22.70 | 22.70 | 22.70 | 22.70 | -0.405% | 0 | +6.436% |
| 2025-06-16 | 22.79 | 22.79 | 22.79 | 22.79 | -0.218% | 291 | +6.005% |
| 2025-06-13 | 22.84 | 22.84 | 22.84 | 22.84 | -0.798% | 0 | +5.774% |
| 2025-06-12 | 23.03 | 23.03 | 23.03 | 23.03 | +0.038% | 109 | +4.930% |
| 2025-06-11 | 23.16 | 23.18 | 23.02 | 23.02 | +0.575% | 6,063 | +4.971% |
| 2025-06-10 | 22.85 | 22.89 | 22.84 | 22.89 | +0.290% | 644 | +5.574% |
| 2025-06-09 | 22.82 | 22.82 | 22.82 | 22.82 | +0.373% | 196 | +5.880% |
| 2025-06-06 | 22.74 | 22.74 | 22.74 | 22.74 | +0.870% | 85 | +6.275% |
| 2025-06-05 | 22.54 | 22.54 | 22.54 | 22.54 | -0.546% | 123 | +7.200% |
| 2025-06-04 | 22.66 | 22.66 | 22.66 | 22.66 | -0.039% | 56 | +6.614% |
| 2025-06-03 | 22.46 | 22.67 | 22.44 | 22.67 | +1.214% | 3,523 | +6.573% |
| 2025-06-02 | 22.40 | 22.40 | 22.40 | 22.40 | -0.416% | 578 | +7.866% |
| 2025-05-30 | 22.50 | 22.50 | 22.50 | 22.50 | -0.115% | 20 | +7.418% |
| 2025-05-29 | 22.50 | 22.52 | 22.50 | 22.52 | +0.001% | 780 | +7.295% |
| 2025-05-28 | 22.72 | 22.72 | 22.48 | 22.52 | +0.028% | 620 | +7.296% |
| 2025-05-27 | 22.42 | 22.51 | 22.42 | 22.51 | +0.332% | 173 | +7.326% |
| 2025-05-23 | 22.24 | 22.50 | 22.24 | 22.44 | +0.646% | 2,063 | +7.682% |
| 2025-05-22 | 22.38 | 22.38 | 22.27 | 22.30 | -0.504% | 282 | +8.377% |
| 2025-05-21 | 22.40 | 22.57 | 22.40 | 22.41 | -0.801% | 1,660 | +7.831% |
| 2025-05-20 | 22.59 | 22.64 | 22.58 | 22.59 | +0.070% | 3,218 | +6.967% |
| 2025-05-19 | 22.45 | 22.57 | 22.45 | 22.57 | +0.150% | 303 | +7.043% |
| 2025-05-16 | 22.46 | 22.54 | 22.46 | 22.54 | +0.714% | 144 | +7.203% |
| 2025-05-15 | 22.24 | 22.38 | 22.19 | 22.38 | -0.219% | 35,635 | +7.968% |
| 2025-05-14 | 22.75 | 22.87 | 22.36 | 22.43 | -1.350% | 3,544 | +7.731% |
| 2025-05-13 | 22.73 | 22.75 | 22.68 | 22.74 | +0.638% | 975 | +6.276% |
| 2025-05-12 | 22.52 | 22.66 | 22.37 | 22.59 | +2.997% | 2,359 | +6.954% |
| 2025-05-09 | 21.94 | 21.94 | 21.94 | 21.94 | +0.426% | 0 | +10.160% |
| 2025-05-08 | 21.86 | 21.92 | 21.84 | 21.84 | +1.842% | 4,362 | +10.629% |
| 2025-05-07 | 21.27 | 21.45 | 21.27 | 21.45 | +0.821% | 226 | +12.666% |
| 2025-05-06 | 21.27 | 21.27 | 21.27 | 21.27 | -0.216% | 40 | +13.591% |
| 2025-05-05 | 21.10 | 22.07 | 20.09 | 21.32 | +0.688% | 6,732 | +13.346% |
| 2025-05-02 | 21.10 | 21.20 | 21.10 | 21.17 | +0.733% | 1,975 | +14.126% |
| 2025-05-01 | 21.04 | 21.04 | 21.02 | 21.02 | +0.009% | 217 | +14.963% |
| 2025-04-30 | 21.02 | 21.02 | 21.02 | 21.02 | -0.235% | 10 | +14.973% |
| 2025-04-29 | 21.04 | 21.10 | 21.03 | 21.07 | +0.407% | 4,233 | +14.702% |
| 2025-04-28 | 21.00 | 21.11 | 20.98 | 20.98 | +0.122% | 4,435 | +15.169% |
| 2025-04-25 | 20.99 | 21.00 | 20.88 | 20.96 | -0.032% | 2,212 | +15.310% |
| 2025-04-24 | 20.93 | 20.96 | 20.93 | 20.96 | +1.081% | 301 | +15.273% |
| 2025-04-23 | 20.76 | 20.76 | 20.72 | 20.74 | +0.960% | 1,885 | +16.519% |
| 2025-04-22 | 20.54 | 20.54 | 20.54 | 20.54 | +1.336% | 0 | +17.637% |
| 2025-04-21 | 20.17 | 20.27 | 20.17 | 20.27 | -0.870% | 1,615 | +19.210% |
| 2025-04-17 | 20.52 | 20.52 | 20.42 | 20.45 | +0.154% | 4,800 | +18.173% |
| 2025-04-16 | 20.34 | 20.42 | 20.34 | 20.42 | -0.160% | 757 | +18.355% |
| 2025-04-15 | 20.44 | 20.45 | 20.39 | 20.45 | -0.336% | 1,313 | +18.165% |
| 2025-04-14 | 20.53 | 20.53 | 20.52 | 20.52 | 0.000% | 2,485 | +17.768% |