GAA
Cambria Global Asset Allocation ETF
stockBATSETF
At CloseOct 2, 2026 10:53:45 AM EDT
35.03USD+0.531%(+0.19)82,010
GAA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.84 | 36.11 | 34.84 | 34.97 | +0.354% | 82,010 | 0.000% |
| 2026-10-01 | 34.72 | 35.13 | 34.62 | 34.84 | -0.023% | 31,898 | +0.354% |
| 2026-09-30 | 34.83 | 35.09 | 34.63 | 34.85 | -0.332% | 25,100 | +0.332% |
| 2026-09-29 | 34.95 | 34.97 | 34.95 | 34.97 | -0.312% | 2,109 | -0.001% |
| 2026-09-28 | 35.47 | 35.47 | 35.07 | 35.08 | -0.597% | 7,434 | -0.313% |
| 2026-09-25 | 35.26 | 35.33 | 35.20 | 35.29 | +0.253% | 4,930 | -0.909% |
| 2026-09-24 | 35.29 | 35.29 | 35.20 | 35.20 | -0.368% | 2,228 | -0.658% |
| 2026-09-23 | 35.46 | 35.46 | 35.22 | 35.33 | -0.898% | 7,948 | -1.023% |
| 2026-09-22 | 35.23 | 35.66 | 35.22 | 35.65 | -0.599% | 7,651 | -1.912% |
| 2026-09-21 | 35.89 | 35.93 | 35.79 | 35.86 | +0.174% | 8,056 | -2.500% |
| 2026-09-18 | 35.76 | 35.84 | 35.73 | 35.80 | -0.335% | 2,559 | -2.330% |
| 2026-09-17 | 35.53 | 35.92 | 35.53 | 35.92 | +0.822% | 2,961 | -2.657% |
| 2026-09-16 | 35.81 | 35.96 | 35.50 | 35.63 | -0.699% | 7,456 | -1.857% |
| 2026-09-15 | 35.78 | 35.88 | 35.78 | 35.88 | -0.264% | 4,461 | -2.543% |
| 2026-09-14 | 36.01 | 36.01 | 35.83 | 35.98 | -0.464% | 3,917 | -2.800% |
| 2026-09-11 | 36.15 | 36.15 | 36.10 | 36.14 | +0.328% | 9,339 | -3.251% |
| 2026-09-10 | 35.81 | 36.05 | 35.81 | 36.03 | -0.598% | 3,042 | -2.934% |
| 2026-09-09 | 36.23 | 36.33 | 36.20 | 36.24 | -0.166% | 5,860 | -3.514% |
| 2026-09-08 | 35.98 | 36.35 | 35.98 | 36.30 | +0.144% | 9,910 | -3.674% |
| 2026-09-04 | 36.53 | 36.53 | 36.18 | 36.25 | +0.012% | 9,196 | -3.535% |
| 2026-09-03 | 35.89 | 36.25 | 35.89 | 36.25 | +0.612% | 6,515 | -3.524% |
| 2026-09-02 | 36.05 | 36.05 | 35.95 | 36.02 | +0.362% | 395 | -2.933% |
| 2026-09-01 | 35.54 | 35.97 | 35.54 | 35.90 | -0.266% | 3,102 | -2.582% |
| 2026-08-31 | 35.99 | 36.01 | 35.88 | 35.99 | +0.142% | 4,631 | -2.841% |
| 2026-08-28 | 35.96 | 35.96 | 35.90 | 35.94 | -0.458% | 3,403 | -2.703% |
| 2026-08-27 | 36.04 | 36.14 | 36.04 | 36.11 | +0.021% | 4,090 | -3.149% |
| 2026-08-26 | 36.13 | 36.13 | 36.06 | 36.10 | -0.117% | 13,596 | -3.129% |
| 2026-08-25 | 36.13 | 36.19 | 36.12 | 36.14 | +0.249% | 10,600 | -3.242% |
| 2026-08-24 | 36.14 | 36.14 | 35.99 | 36.05 | -0.261% | 6,990 | -3.001% |
| 2026-08-21 | 36.43 | 36.43 | 36.09 | 36.14 | +0.574% | 3,062 | -3.255% |
| 2026-08-20 | 35.90 | 36.04 | 35.89 | 35.94 | -0.075% | 9,029 | -2.700% |
| 2026-08-19 | 35.94 | 36.02 | 35.92 | 35.97 | +0.565% | 1,964 | -2.773% |
| 2026-08-18 | 36.03 | 36.03 | 35.76 | 35.76 | -0.214% | 2,864 | -2.223% |
| 2026-08-17 | 35.85 | 36.23 | 35.82 | 35.84 | -0.443% | 8,858 | -2.432% |
| 2026-08-14 | 35.71 | 36.18 | 35.71 | 36.00 | +1.150% | 37,578 | -2.864% |
| 2026-08-13 | 35.64 | 35.71 | 35.59 | 35.59 | +0.070% | 2,880 | -1.747% |
| 2026-08-12 | 36.18 | 36.20 | 35.47 | 35.56 | -0.065% | 5,232 | -1.677% |
| 2026-08-11 | 35.61 | 36.04 | 35.56 | 35.59 | +0.376% | 8,958 | -1.741% |
| 2026-08-10 | 35.40 | 35.53 | 35.40 | 35.45 | +0.127% | 1,109 | -1.372% |
| 2026-08-07 | 35.49 | 35.49 | 35.41 | 35.41 | +0.558% | 3,952 | -1.247% |
| 2026-08-06 | 35.27 | 35.40 | 35.21 | 35.21 | -0.245% | 2,050 | -0.696% |
| 2026-08-05 | 35.26 | 35.34 | 35.26 | 35.30 | +1.008% | 1,301 | -0.939% |
| 2026-08-04 | 34.96 | 35.00 | 34.91 | 34.95 | +0.537% | 5,315 | +0.059% |
| 2026-08-03 | 35.31 | 35.31 | 34.76 | 34.76 | -0.026% | 4,725 | +0.597% |
| 2026-07-31 | 34.75 | 34.81 | 34.73 | 34.77 | -0.129% | 7,254 | +0.571% |
| 2026-07-30 | 34.84 | 34.85 | 34.79 | 34.81 | +0.282% | 2,177 | +0.441% |
| 2026-07-29 | 34.79 | 34.90 | 34.66 | 34.72 | -0.254% | 2,551 | +0.724% |
| 2026-07-28 | 34.77 | 34.86 | 34.77 | 34.81 | -0.356% | 17,520 | +0.468% |
| 2026-07-27 | 34.89 | 34.94 | 34.89 | 34.93 | -0.130% | 15,778 | +0.110% |
| 2026-07-24 | 35.05 | 35.07 | 34.98 | 34.98 | +0.088% | 1,483 | -0.020% |
| 2026-07-23 | 34.99 | 35.08 | 34.89 | 34.94 | -0.294% | 7,507 | +0.068% |
| 2026-07-22 | 35.07 | 35.13 | 35.05 | 35.05 | -0.262% | 1,648 | -0.226% |
| 2026-07-21 | 34.92 | 35.14 | 34.92 | 35.14 | +0.991% | 2,969 | -0.487% |
| 2026-07-20 | 34.69 | 34.83 | 34.69 | 34.79 | -0.225% | 4,410 | +0.499% |
| 2026-07-17 | 34.69 | 34.87 | 34.69 | 34.87 | -0.038% | 853 | +0.272% |
| 2026-07-16 | 34.79 | 34.90 | 34.78 | 34.89 | -0.185% | 2,145 | +0.234% |
| 2026-07-15 | 34.87 | 34.95 | 34.80 | 34.95 | +0.149% | 4,721 | +0.049% |
| 2026-07-14 | 34.82 | 34.90 | 34.79 | 34.90 | -0.031% | 5,097 | +0.199% |
| 2026-07-13 | 35.07 | 35.07 | 34.75 | 34.91 | +0.499% | 6,984 | +0.167% |
| 2026-07-10 | 34.65 | 34.76 | 34.65 | 34.74 | +0.329% | 2,825 | +0.668% |
| 2026-07-09 | 34.85 | 34.89 | 34.62 | 34.62 | +0.583% | 10,633 | +0.999% |
| 2026-07-08 | 34.55 | 34.55 | 34.40 | 34.42 | +0.151% | 2,108 | +1.588% |
| 2026-07-07 | 34.66 | 34.69 | 34.37 | 34.37 | -0.665% | 2,532 | +1.741% |
| 2026-07-06 | 34.34 | 34.62 | 34.34 | 34.60 | +0.738% | 1,510 | +1.064% |
| 2026-07-02 | 34.67 | 34.67 | 34.32 | 34.35 | +0.104% | 6,625 | +1.810% |
| 2026-07-01 | 34.53 | 34.65 | 34.31 | 34.31 | -0.200% | 8,701 | +1.916% |
| 2026-06-30 | 34.92 | 34.92 | 34.38 | 34.38 | -0.269% | 2,597 | +1.711% |
| 2026-06-29 | 34.45 | 34.50 | 34.39 | 34.47 | +0.385% | 14,580 | +1.438% |
| 2026-06-26 | 34.38 | 34.38 | 34.23 | 34.34 | -0.187% | 18,336 | +1.828% |
| 2026-06-25 | 34.44 | 34.53 | 34.30 | 34.40 | +0.072% | 4,639 | +1.638% |
| 2026-06-24 | 34.44 | 34.61 | 34.34 | 34.38 | -0.203% | 9,544 | +1.711% |
| 2026-06-23 | 34.98 | 34.98 | 34.45 | 34.45 | -2.333% | 7,406 | +1.505% |
| 2026-06-22 | 34.64 | 35.29 | 34.64 | 35.27 | +0.681% | 15,716 | -0.864% |
| 2026-06-18 | 35.09 | 35.09 | 34.97 | 35.03 | +0.141% | 22,799 | -0.189% |
| 2026-06-17 | 35.33 | 35.43 | 34.98 | 34.98 | -1.167% | 2,220 | -0.047% |
| 2026-06-16 | 35.88 | 35.88 | 35.34 | 35.40 | +0.067% | 19,153 | -1.214% |
| 2026-06-15 | 35.39 | 35.50 | 35.37 | 35.37 | +0.031% | 3,643 | -1.147% |
| 2026-06-12 | 35.00 | 35.43 | 35.00 | 35.36 | +0.630% | 2,559 | -1.117% |
| 2026-06-11 | 34.62 | 35.14 | 34.62 | 35.14 | +1.634% | 1,032 | -0.494% |
| 2026-06-10 | 34.65 | 34.89 | 34.58 | 34.58 | -0.553% | 2,233 | +1.132% |
| 2026-06-09 | 34.83 | 34.83 | 34.43 | 34.77 | -0.060% | 12,859 | +0.573% |
| 2026-06-08 | 34.78 | 34.90 | 34.75 | 34.79 | +0.202% | 4,413 | +0.513% |
| 2026-06-05 | 34.90 | 34.98 | 34.64 | 34.72 | -1.556% | 4,557 | +0.715% |
| 2026-06-04 | 34.74 | 35.27 | 34.74 | 35.27 | +0.126% | 3,799 | -0.852% |
| 2026-06-03 | 35.50 | 35.50 | 35.13 | 35.22 | -0.664% | 5,680 | -0.727% |
| 2026-06-02 | 35.42 | 35.55 | 35.22 | 35.46 | +0.867% | 20,005 | -1.386% |
| 2026-06-01 | 35.08 | 35.23 | 35.04 | 35.16 | 0.000% | 2,254 | -0.531% |
| 2026-05-29 | 35.19 | 35.25 | 35.16 | 35.16 | +0.058% | 924 | -0.531% |
| 2026-05-28 | 35.27 | 35.27 | 35.13 | 35.13 | -0.058% | 1,797 | -0.474% |
| 2026-05-27 | 34.97 | 35.16 | 34.97 | 35.16 | -0.241% | 7,948 | -0.531% |
| 2026-05-26 | 35.51 | 35.51 | 35.06 | 35.24 | +0.673% | 3,052 | -0.771% |
| 2026-05-22 | 35.36 | 35.36 | 34.90 | 35.00 | +0.118% | 3,313 | -0.103% |
| 2026-05-21 | 35.07 | 35.07 | 34.79 | 34.96 | +0.068% | 2,494 | +0.015% |
| 2026-05-20 | 34.61 | 34.94 | 34.61 | 34.94 | +0.806% | 2,534 | +0.083% |
| 2026-05-19 | 34.53 | 34.68 | 34.53 | 34.66 | -0.474% | 1,833 | +0.890% |
| 2026-05-18 | 34.98 | 34.98 | 34.71 | 34.83 | +0.208% | 3,788 | +0.412% |
| 2026-05-15 | 35.02 | 35.02 | 34.74 | 34.75 | -1.543% | 4,058 | +0.621% |
| 2026-05-14 | 35.19 | 35.39 | 35.16 | 35.30 | +0.184% | 3,775 | -0.932% |
| 2026-05-13 | 35.13 | 35.24 | 35.13 | 35.23 | +0.120% | 4,467 | -0.749% |
| 2026-05-12 | 35.28 | 35.28 | 35.03 | 35.19 | -0.321% | 7,071 | -0.630% |
| 2026-05-11 | 35.20 | 35.34 | 35.19 | 35.30 | +0.249% | 1,631 | -0.949% |
| 2026-05-08 | 35.28 | 35.32 | 35.14 | 35.22 | +0.136% | 8,119 | -0.703% |
| 2026-05-07 | 35.26 | 35.40 | 35.16 | 35.17 | -0.317% | 22,712 | -0.567% |
| 2026-05-06 | 35.59 | 35.59 | 35.22 | 35.28 | +0.729% | 3,325 | -0.883% |
| 2026-05-05 | 34.74 | 35.08 | 34.74 | 35.02 | +0.777% | 5,984 | -0.160% |
| 2026-05-04 | 34.81 | 34.81 | 34.75 | 34.75 | -0.685% | 1,595 | +0.615% |
| 2026-05-01 | 35.05 | 35.05 | 34.98 | 34.99 | -0.156% | 5,395 | -0.074% |
| 2026-04-30 | 34.73 | 35.06 | 34.69 | 35.05 | +1.254% | 3,920 | -0.230% |
| 2026-04-29 | 34.58 | 34.61 | 34.58 | 34.61 | -0.502% | 2,552 | +1.022% |
| 2026-04-28 | 35.00 | 35.00 | 34.74 | 34.79 | -0.360% | 2,608 | +0.515% |
| 2026-04-27 | 34.92 | 34.98 | 34.84 | 34.91 | +0.167% | 3,736 | +0.153% |
| 2026-04-24 | 35.00 | 35.00 | 34.75 | 34.86 | +0.149% | 4,081 | +0.320% |
| 2026-04-23 | 35.00 | 35.00 | 34.74 | 34.81 | +0.072% | 2,649 | +0.469% |
| 2026-04-22 | 34.83 | 34.89 | 34.78 | 34.78 | +0.194% | 1,250 | +0.542% |
| 2026-04-21 | 34.87 | 34.87 | 34.70 | 34.71 | -0.165% | 4,692 | +0.737% |
| 2026-04-20 | 34.82 | 34.82 | 34.57 | 34.77 | -0.592% | 3,865 | +0.571% |
| 2026-04-17 | 34.46 | 35.03 | 34.46 | 34.98 | +1.032% | 12,367 | -0.025% |
| 2026-04-16 | 34.67 | 35.11 | 34.62 | 34.62 | -0.446% | 2,473 | +1.006% |
| 2026-04-15 | 34.93 | 34.93 | 34.70 | 34.77 | +0.101% | 6,363 | +0.556% |
| 2026-04-14 | 34.63 | 34.80 | 34.63 | 34.74 | +0.289% | 10,935 | +0.657% |
| 2026-04-13 | 34.51 | 34.64 | 34.43 | 34.64 | +0.843% | 4,190 | +0.948% |
| 2026-04-10 | 34.70 | 34.70 | 34.34 | 34.35 | +0.107% | 1,446 | +1.799% |
| 2026-04-09 | 34.24 | 34.33 | 34.24 | 34.31 | +0.177% | 1,171 | +1.907% |
| 2026-04-08 | 34.29 | 34.31 | 34.19 | 34.25 | +1.627% | 8,706 | +2.088% |
| 2026-04-07 | 33.75 | 33.89 | 33.53 | 33.70 | -0.714% | 29,900 | +3.748% |
| 2026-04-06 | 35.51 | 35.51 | 33.94 | 33.95 | +0.511% | 2,561 | +3.008% |
| 2026-04-02 | 33.00 | 33.81 | 33.00 | 33.77 | +0.048% | 5,954 | +3.535% |
| 2026-04-01 | 33.72 | 33.79 | 33.63 | 33.76 | +0.910% | 5,873 | +3.585% |
| 2026-03-31 | 33.45 | 33.45 | 33.45 | 33.45 | +1.436% | 573 | +4.527% |
| 2026-03-30 | 33.11 | 33.25 | 32.98 | 32.98 | -0.427% | 3,323 | +6.029% |
| 2026-03-27 | 33.06 | 33.21 | 33.06 | 33.12 | -0.356% | 6,605 | +5.576% |
| 2026-03-26 | 33.28 | 33.44 | 33.19 | 33.24 | -0.330% | 9,404 | +5.200% |
| 2026-03-25 | 33.55 | 33.55 | 33.34 | 33.35 | -0.359% | 1,889 | +4.853% |
| 2026-03-24 | 33.37 | 33.61 | 33.37 | 33.47 | +0.300% | 31,358 | +4.477% |
| 2026-03-23 | 33.25 | 33.55 | 33.23 | 33.37 | +0.391% | 11,110 | +4.790% |
| 2026-03-20 | 33.56 | 33.56 | 33.24 | 33.24 | -1.372% | 7,694 | +5.200% |
| 2026-03-19 | 33.92 | 33.92 | 33.63 | 33.70 | -0.171% | 2,826 | +3.756% |
| 2026-03-18 | 34.01 | 34.01 | 33.76 | 33.76 | -0.655% | 1,726 | +3.579% |
| 2026-03-17 | 34.12 | 34.12 | 33.89 | 33.98 | +0.988% | 8,410 | +2.901% |
| 2026-03-16 | 33.73 | 33.89 | 33.65 | 33.65 | -0.237% | 13,027 | +3.918% |
| 2026-03-13 | 33.92 | 33.92 | 33.68 | 33.73 | -0.265% | 5,286 | +3.672% |
| 2026-03-12 | 34.11 | 34.11 | 33.81 | 33.82 | -0.996% | 5,203 | +3.397% |
| 2026-03-11 | 34.57 | 34.57 | 34.11 | 34.16 | -0.350% | 2,248 | +2.367% |
| 2026-03-10 | 34.21 | 34.44 | 34.21 | 34.28 | +1.480% | 7,798 | +2.008% |
| 2026-03-09 | 33.70 | 33.85 | 33.62 | 33.78 | -0.266% | 4,264 | +3.518% |
| 2026-03-06 | 34.06 | 34.06 | 33.77 | 33.87 | 0.000% | 3,132 | +3.243% |
| 2026-03-05 | 34.32 | 34.32 | 33.87 | 33.87 | -1.626% | 5,218 | +3.243% |
| 2026-03-04 | 34.79 | 34.79 | 34.29 | 34.43 | +0.673% | 6,502 | +1.564% |
| 2026-03-03 | 34.75 | 34.75 | 33.91 | 34.20 | -2.314% | 10,542 | +2.247% |
| 2026-03-02 | 34.90 | 35.07 | 34.87 | 35.01 | -0.765% | 7,496 | -0.119% |
| 2026-02-27 | 35.45 | 35.45 | 35.06 | 35.28 | +0.199% | 4,157 | -0.883% |
| 2026-02-26 | 34.89 | 35.21 | 34.80 | 35.21 | +0.456% | 3,270 | -0.686% |
| 2026-02-25 | 34.97 | 35.10 | 34.97 | 35.05 | +0.459% | 3,525 | -0.233% |
| 2026-02-24 | 34.69 | 34.92 | 34.66 | 34.89 | +0.029% | 2,033 | +0.225% |
| 2026-02-23 | 34.86 | 34.90 | 34.78 | 34.88 | -0.314% | 8,389 | +0.253% |
| 2026-02-20 | 34.71 | 34.99 | 34.71 | 34.99 | +0.748% | 3,249 | -0.062% |
| 2026-02-19 | 34.70 | 34.73 | 34.54 | 34.73 | -0.315% | 2,956 | +0.686% |
| 2026-02-18 | 34.64 | 34.84 | 34.64 | 34.84 | +0.606% | 2,151 | +0.369% |
| 2026-02-17 | 34.58 | 34.63 | 34.17 | 34.63 | -0.631% | 7,367 | +0.977% |
| 2026-02-13 | 34.32 | 34.85 | 34.29 | 34.85 | +0.115% | 8,531 | +0.340% |
| 2026-02-12 | 34.63 | 34.92 | 34.63 | 34.81 | -0.143% | 5,134 | +0.455% |
| 2026-02-11 | 34.63 | 34.97 | 34.63 | 34.86 | -0.215% | 16,514 | +0.311% |
| 2026-02-10 | 34.89 | 35.00 | 34.50 | 34.94 | +0.934% | 8,408 | +0.096% |
| 2026-02-09 | 34.48 | 34.70 | 34.33 | 34.61 | +0.762% | 10,077 | +1.031% |
| 2026-02-06 | 34.18 | 34.41 | 34.08 | 34.35 | +1.419% | 5,050 | +1.800% |
| 2026-02-05 | 33.97 | 34.06 | 33.80 | 33.87 | -1.256% | 5,766 | +3.245% |
| 2026-02-04 | 33.83 | 34.30 | 33.80 | 34.30 | +1.374% | 15,424 | +1.949% |
| 2026-02-03 | 33.80 | 34.09 | 33.80 | 33.84 | -0.072% | 10,377 | +3.349% |
| 2026-02-02 | 33.73 | 34.00 | 33.68 | 33.86 | -0.484% | 4,986 | +3.275% |
| 2026-01-30 | 34.03 | 34.05 | 33.98 | 34.02 | -1.350% | 1,943 | +2.775% |
| 2026-01-29 | 34.52 | 34.52 | 34.01 | 34.49 | -0.096% | 6,713 | +1.388% |
| 2026-01-28 | 34.60 | 35.35 | 34.39 | 34.52 | +0.654% | 3,133 | +1.290% |
| 2026-01-27 | 34.11 | 34.30 | 34.11 | 34.30 | +0.318% | 2,226 | +1.953% |
| 2026-01-26 | 34.34 | 34.34 | 34.00 | 34.19 | +0.735% | 2,946 | +2.277% |
| 2026-01-23 | 33.62 | 33.94 | 33.62 | 33.94 | +0.294% | 2,098 | +3.029% |
| 2026-01-22 | 33.70 | 33.85 | 33.70 | 33.84 | +0.583% | 10,835 | +3.331% |
| 2026-01-21 | 33.70 | 33.75 | 33.48 | 33.65 | +1.206% | 4,068 | +3.933% |
| 2026-01-20 | 33.69 | 33.69 | 33.18 | 33.24 | +0.034% | 3,679 | +5.186% |
| 2026-01-16 | 33.46 | 33.46 | 33.00 | 33.23 | -0.515% | 6,395 | +5.222% |
| 2026-01-15 | 33.27 | 33.45 | 33.23 | 33.41 | +0.421% | 7,102 | +4.680% |
| 2026-01-14 | 32.83 | 33.27 | 32.83 | 33.27 | +0.590% | 5,107 | +5.120% |
| 2026-01-13 | 33.19 | 33.20 | 33.07 | 33.07 | -0.305% | 5,438 | +5.741% |
| 2026-01-12 | 33.06 | 33.20 | 33.01 | 33.17 | +0.170% | 14,960 | +5.418% |
| 2026-01-09 | 33.05 | 33.11 | 32.99 | 33.11 | +0.577% | 3,375 | +5.597% |
| 2026-01-08 | 32.79 | 32.92 | 32.78 | 32.92 | +0.747% | 3,597 | +6.206% |
| 2026-01-07 | 33.05 | 33.05 | 32.60 | 32.68 | -0.576% | 5,717 | +7.000% |
| 2026-01-06 | 32.59 | 32.87 | 32.59 | 32.87 | +0.443% | 8,043 | +6.384% |
| 2026-01-05 | 32.36 | 32.80 | 32.36 | 32.73 | +0.770% | 10,890 | +6.855% |
| 2026-01-02 | 32.51 | 32.52 | 32.36 | 32.47 | -0.110% | 5,933 | +7.679% |
| 2025-12-31 | 32.24 | 32.63 | 32.24 | 32.51 | -0.074% | 8,986 | +7.560% |
| 2025-12-30 | 32.50 | 32.58 | 32.50 | 32.53 | -0.198% | 1,672 | +7.480% |
| 2025-12-29 | 32.64 | 32.66 | 32.52 | 32.60 | -0.038% | 3,774 | +7.268% |
| 2025-12-26 | 32.75 | 32.75 | 32.56 | 32.61 | -0.546% | 1,416 | +7.228% |
| 2025-12-24 | 32.20 | 32.97 | 32.20 | 32.79 | +0.971% | 13,621 | +6.642% |
| 2025-12-23 | 32.39 | 32.51 | 32.32 | 32.48 | -0.873% | 5,623 | +7.678% |
| 2025-12-22 | 32.69 | 32.87 | 32.69 | 32.76 | +0.281% | 4,660 | +6.738% |
| 2025-12-19 | 32.64 | 32.70 | 32.63 | 32.67 | +0.168% | 2,325 | +7.037% |
| 2025-12-18 | 32.27 | 32.83 | 32.27 | 32.61 | +0.563% | 10,866 | +7.218% |
| 2025-12-17 | 32.44 | 32.45 | 32.39 | 32.43 | -0.140% | 1,615 | +7.822% |
| 2025-12-16 | 32.47 | 32.48 | 32.47 | 32.48 | -0.132% | 2,444 | +7.671% |
| 2025-12-15 | 32.98 | 32.98 | 32.50 | 32.52 | -0.291% | 6,798 | +7.529% |
| 2025-12-12 | 32.74 | 32.74 | 32.59 | 32.62 | -0.443% | 42,975 | +7.216% |
| 2025-12-11 | 32.32 | 32.81 | 32.32 | 32.76 | +0.398% | 3,502 | +6.741% |
| 2025-12-10 | 32.42 | 32.67 | 32.40 | 32.63 | +0.804% | 2,635 | +7.166% |
| 2025-12-09 | 32.35 | 32.44 | 32.35 | 32.37 | +0.123% | 1,512 | +8.028% |
| 2025-12-08 | 32.39 | 32.59 | 32.33 | 32.33 | -0.009% | 6,895 | +8.161% |
| 2025-12-05 | 32.43 | 32.52 | 32.33 | 32.33 | -0.391% | 7,616 | +8.151% |
| 2025-12-04 | 32.42 | 32.48 | 32.36 | 32.46 | +0.257% | 5,095 | +7.728% |
| 2025-12-03 | 32.30 | 32.38 | 32.30 | 32.38 | -0.163% | 1,055 | +8.005% |
| 2025-12-02 | 32.30 | 32.43 | 32.20 | 32.43 | +0.712% | 4,437 | +7.829% |
| 2025-12-01 | 31.87 | 32.32 | 31.87 | 32.20 | -0.170% | 5,750 | +8.597% |
| 2025-11-28 | 32.26 | 32.26 | 32.26 | 32.26 | -0.108% | 175 | +8.412% |
| 2025-11-26 | 31.96 | 32.29 | 31.96 | 32.29 | +0.984% | 2,106 | +8.295% |
| 2025-11-25 | 31.97 | 32.02 | 31.91 | 31.98 | -0.014% | 6,146 | +9.361% |
| 2025-11-24 | 32.13 | 32.13 | 31.89 | 31.98 | +0.222% | 3,105 | +9.346% |
| 2025-11-21 | 31.53 | 31.91 | 31.53 | 31.91 | +0.774% | 1,983 | +9.588% |
| 2025-11-20 | 32.04 | 32.04 | 31.66 | 31.66 | -1.115% | 5,971 | +10.437% |
| 2025-11-19 | 32.05 | 32.15 | 31.97 | 32.02 | +0.237% | 5,400 | +9.206% |
| 2025-11-18 | 31.88 | 32.04 | 31.88 | 31.95 | -0.792% | 5,008 | +9.464% |
| 2025-11-17 | 32.10 | 32.45 | 31.97 | 32.20 | +0.222% | 12,326 | +8.598% |
| 2025-11-14 | 32.03 | 32.18 | 32.03 | 32.13 | +0.095% | 5,021 | +8.839% |
| 2025-11-13 | 32.42 | 32.42 | 32.05 | 32.10 | -0.672% | 7,022 | +8.942% |
| 2025-11-12 | 32.42 | 32.42 | 32.20 | 32.32 | +0.579% | 6,913 | +8.210% |
| 2025-11-11 | 32.24 | 32.26 | 32.13 | 32.13 | -0.080% | 5,150 | +8.836% |
| 2025-11-10 | 32.06 | 32.16 | 32.03 | 32.16 | +0.828% | 4,081 | +8.749% |
| 2025-11-07 | 31.88 | 31.98 | 31.80 | 31.89 | +0.575% | 6,250 | +9.649% |
| 2025-11-06 | 32.00 | 32.00 | 31.71 | 31.71 | -0.344% | 1,515 | +10.279% |
| 2025-11-05 | 31.80 | 31.89 | 31.78 | 31.82 | +0.595% | 3,395 | +9.900% |
| 2025-11-04 | 31.41 | 31.90 | 31.41 | 31.63 | -0.846% | 2,770 | +10.555% |
| 2025-11-03 | 32.19 | 32.19 | 31.81 | 31.90 | -0.069% | 4,972 | +9.619% |
| 2025-10-31 | 32.13 | 32.13 | 31.89 | 31.92 | +0.431% | 3,436 | +9.543% |
| 2025-10-30 | 31.83 | 32.02 | 31.79 | 31.79 | -0.204% | 13,694 | +10.015% |
| 2025-10-29 | 32.11 | 32.11 | 31.78 | 31.85 | -0.671% | 1,389 | +9.791% |
| 2025-10-28 | 32.10 | 32.10 | 32.02 | 32.06 | +0.141% | 4,196 | +9.055% |
| 2025-10-27 | 32.09 | 32.09 | 31.98 | 32.02 | +0.196% | 4,650 | +9.208% |
| 2025-10-24 | 31.87 | 31.99 | 31.87 | 31.96 | +0.543% | 2,933 | +9.422% |
| 2025-10-23 | 31.72 | 31.78 | 31.70 | 31.78 | +0.111% | 1,041 | +10.016% |
| 2025-10-22 | 31.73 | 31.77 | 31.56 | 31.75 | +0.179% | 7,047 | +10.138% |
| 2025-10-21 | 31.78 | 31.78 | 31.49 | 31.69 | -0.230% | 12,137 | +10.335% |
| 2025-10-20 | 31.65 | 31.87 | 31.65 | 31.77 | +0.493% | 1,827 | +10.082% |
| 2025-10-17 | 31.39 | 31.70 | 31.36 | 31.61 | -0.056% | 4,146 | +10.624% |
| 2025-10-16 | 31.20 | 31.82 | 31.20 | 31.63 | -0.355% | 1,866 | +10.562% |
| 2025-10-15 | 31.93 | 31.93 | 31.64 | 31.74 | +0.454% | 4,698 | +10.170% |
| 2025-10-14 | 31.43 | 31.71 | 31.43 | 31.60 | +0.070% | 10,365 | +10.669% |
| 2025-10-13 | 31.41 | 31.68 | 31.40 | 31.57 | +1.169% | 12,890 | +10.747% |
| 2025-10-10 | 31.53 | 31.53 | 31.21 | 31.21 | -0.952% | 3,382 | +12.042% |
| 2025-10-09 | 31.68 | 31.68 | 31.39 | 31.51 | -0.561% | 6,102 | +10.976% |
| 2025-10-08 | 31.71 | 31.71 | 31.44 | 31.69 | +0.389% | 6,242 | +10.353% |
| 2025-10-07 | 31.73 | 31.73 | 31.50 | 31.57 | -0.553% | 12,667 | +10.782% |
| 2025-10-06 | 31.79 | 31.84 | 31.74 | 31.74 | -0.100% | 5,648 | +10.170% |
| 2025-10-03 | 31.75 | 31.93 | 31.75 | 31.77 | -0.055% | 3,340 | +10.059% |
| 2025-10-02 | 32.01 | 32.05 | 31.62 | 31.79 | -0.112% | 4,959 | +9.998% |
| 2025-10-01 | 31.56 | 31.85 | 31.56 | 31.83 | +0.810% | 1,751 | +9.875% |
| 2025-09-30 | 31.57 | 31.61 | 31.55 | 31.57 | -0.301% | 926 | +10.765% |
| 2025-09-29 | 31.73 | 31.80 | 31.61 | 31.66 | -0.205% | 10,153 | +10.432% |
| 2025-09-26 | 31.78 | 31.79 | 31.62 | 31.73 | -0.877% | 9,924 | +10.206% |
| 2025-09-25 | 32.36 | 32.36 | 31.93 | 32.01 | +0.211% | 29,067 | +9.240% |
| 2025-09-24 | 31.68 | 31.97 | 31.68 | 31.94 | -0.364% | 6,654 | +9.470% |
| 2025-09-23 | 31.91 | 32.28 | 31.91 | 32.06 | +0.109% | 14,735 | +9.072% |
| 2025-09-22 | 32.05 | 32.05 | 31.98 | 32.02 | -0.119% | 1,102 | +9.191% |
| 2025-09-19 | 31.96 | 32.11 | 31.96 | 32.06 | -0.124% | 3,648 | +9.061% |
| 2025-09-18 | 32.35 | 32.35 | 31.97 | 32.10 | +0.336% | 3,147 | +8.926% |
| 2025-09-17 | 32.21 | 32.21 | 31.97 | 32.00 | +0.073% | 1,232 | +9.292% |
| 2025-09-16 | 31.80 | 32.12 | 31.75 | 31.97 | +0.111% | 15,931 | +9.372% |
| 2025-09-15 | 32.13 | 32.13 | 31.90 | 31.94 | -0.055% | 3,484 | +9.493% |
| 2025-09-12 | 32.00 | 32.00 | 31.87 | 31.95 | +0.076% | 7,861 | +9.433% |
| 2025-09-11 | 31.93 | 31.93 | 31.93 | 31.93 | +0.367% | 128 | +9.516% |
| 2025-09-10 | 31.83 | 31.87 | 31.72 | 31.81 | +0.168% | 2,278 | +9.917% |
| 2025-09-09 | 31.75 | 31.80 | 31.60 | 31.76 | -0.042% | 7,441 | +10.102% |
| 2025-09-08 | 32.00 | 32.00 | 31.65 | 31.77 | +0.582% | 1,676 | +10.056% |
| 2025-09-05 | 31.65 | 31.66 | 31.56 | 31.59 | +0.303% | 2,292 | +10.697% |
| 2025-09-04 | 31.30 | 31.49 | 31.30 | 31.49 | +0.370% | 609 | +11.032% |
| 2025-09-03 | 31.39 | 31.44 | 31.36 | 31.38 | -0.043% | 2,793 | +11.443% |
| 2025-09-02 | 31.33 | 31.39 | 31.33 | 31.39 | -0.447% | 1,197 | +11.396% |
| 2025-08-29 | 31.76 | 31.76 | 31.34 | 31.53 | +0.213% | 3,226 | +10.898% |
| 2025-08-28 | 31.45 | 31.46 | 31.45 | 31.46 | +0.253% | 1,133 | +11.134% |
| 2025-08-27 | 31.35 | 31.39 | 31.27 | 31.39 | +0.109% | 1,870 | +11.415% |
| 2025-08-26 | 30.97 | 31.35 | 30.73 | 31.35 | +0.275% | 5,434 | +11.537% |
| 2025-08-25 | 31.65 | 31.65 | 31.20 | 31.27 | -0.660% | 2,767 | +11.844% |
| 2025-08-22 | 31.35 | 31.51 | 31.26 | 31.47 | +1.134% | 1,962 | +11.106% |
| 2025-08-21 | 31.13 | 31.36 | 31.09 | 31.12 | +0.142% | 5,023 | +12.366% |
| 2025-08-20 | 30.77 | 31.09 | 30.77 | 31.08 | +0.391% | 2,846 | +12.526% |
| 2025-08-19 | 30.96 | 31.10 | 30.95 | 30.95 | -0.230% | 9,888 | +12.965% |
| 2025-08-18 | 31.03 | 31.03 | 31.03 | 31.03 | -0.125% | 315 | +12.706% |
| 2025-08-15 | 31.10 | 31.10 | 31.01 | 31.07 | +0.113% | 4,910 | +12.565% |
| 2025-08-14 | 31.02 | 31.04 | 30.96 | 31.03 | -0.449% | 1,343 | +12.692% |
| 2025-08-13 | 31.15 | 31.22 | 31.07 | 31.17 | +0.548% | 4,293 | +12.187% |
| 2025-08-12 | 31.08 | 31.11 | 31.00 | 31.00 | +0.167% | 1,556 | +12.801% |
| 2025-08-11 | 31.07 | 31.07 | 30.83 | 30.95 | +0.512% | 1,916 | +12.989% |
| 2025-08-08 | 30.84 | 30.94 | 30.65 | 30.79 | +0.338% | 5,689 | +13.567% |
| 2025-08-07 | 30.75 | 30.77 | 30.65 | 30.69 | +0.219% | 3,327 | +13.951% |
| 2025-08-06 | 30.72 | 30.72 | 30.59 | 30.62 | -0.423% | 4,815 | +14.202% |
| 2025-08-05 | 29.99 | 30.75 | 29.99 | 30.75 | +0.523% | 2,204 | +13.718% |
| 2025-08-04 | 30.84 | 30.84 | 30.52 | 30.59 | +0.756% | 4,210 | +14.313% |
| 2025-08-01 | 30.45 | 30.45 | 30.33 | 30.36 | -0.179% | 2,386 | +15.178% |
| 2025-07-31 | 30.45 | 30.45 | 30.41 | 30.41 | -0.321% | 1,125 | +14.971% |
| 2025-07-30 | 30.70 | 30.75 | 30.45 | 30.51 | -0.609% | 1,518 | +14.602% |
| 2025-07-29 | 30.64 | 30.72 | 30.62 | 30.70 | +0.000% | 2,847 | +13.904% |
| 2025-07-28 | 31.00 | 31.00 | 30.62 | 30.70 | +0.050% | 4,638 | +13.904% |
| 2025-07-25 | 30.51 | 30.88 | 30.51 | 30.68 | -0.668% | 3,518 | +13.961% |
| 2025-07-24 | 30.89 | 30.94 | 30.85 | 30.89 | -0.110% | 3,091 | +13.199% |
| 2025-07-23 | 30.81 | 31.01 | 30.77 | 30.93 | +0.635% | 10,875 | +13.075% |
| 2025-07-22 | 30.44 | 30.73 | 30.44 | 30.73 | +0.770% | 5,617 | +13.792% |
| 2025-07-21 | 30.00 | 30.52 | 30.00 | 30.50 | -0.081% | 6,427 | +14.669% |
| 2025-07-18 | 30.64 | 30.64 | 30.50 | 30.52 | -0.165% | 1,540 | +14.576% |
| 2025-07-17 | 30.54 | 30.59 | 30.48 | 30.57 | +0.372% | 9,482 | +14.388% |
| 2025-07-16 | 30.34 | 30.52 | 30.34 | 30.46 | +0.223% | 1,367 | +14.813% |
| 2025-07-15 | 30.41 | 30.47 | 30.28 | 30.39 | -0.481% | 7,287 | +15.069% |
| 2025-07-14 | 30.65 | 30.65 | 30.48 | 30.54 | -0.101% | 16,221 | +14.515% |
| 2025-07-11 | 30.25 | 30.68 | 30.25 | 30.57 | +0.060% | 8,519 | +14.399% |
| 2025-07-10 | 30.40 | 30.85 | 30.40 | 30.55 | +0.315% | 8,751 | +14.468% |
| 2025-07-09 | 30.49 | 30.49 | 30.27 | 30.45 | +0.537% | 2,785 | +14.828% |
| 2025-07-08 | 30.23 | 30.63 | 30.23 | 30.29 | -0.602% | 14,530 | +15.445% |
| 2025-07-07 | 30.58 | 30.66 | 30.45 | 30.47 | -0.605% | 15,738 | +14.751% |
| 2025-07-03 | 30.61 | 30.71 | 30.61 | 30.66 | +0.212% | 1,220 | +14.057% |
| 2025-07-02 | 30.50 | 30.62 | 30.44 | 30.59 | +0.310% | 2,794 | +14.298% |
| 2025-07-01 | 30.45 | 30.55 | 30.38 | 30.50 | -0.169% | 7,123 | +14.652% |
| 2025-06-30 | 30.38 | 30.55 | 30.35 | 30.55 | +0.237% | 3,970 | +14.459% |
| 2025-06-27 | 30.16 | 30.59 | 30.16 | 30.48 | +0.194% | 2,465 | +14.730% |
| 2025-06-26 | 30.37 | 30.58 | 30.33 | 30.42 | +0.264% | 7,561 | +14.952% |
| 2025-06-25 | 30.33 | 30.40 | 30.23 | 30.34 | +0.195% | 6,901 | +15.255% |
| 2025-06-24 | 30.10 | 30.37 | 30.10 | 30.28 | -0.427% | 3,032 | +15.479% |
| 2025-06-23 | 30.62 | 30.62 | 30.34 | 30.41 | +0.270% | 36,796 | +14.986% |
| 2025-06-20 | 30.72 | 30.72 | 30.30 | 30.33 | -0.227% | 4,520 | +15.297% |
| 2025-06-18 | 30.39 | 30.45 | 30.39 | 30.40 | +0.180% | 1,367 | +15.035% |
| 2025-06-17 | 30.43 | 30.43 | 30.34 | 30.34 | +0.138% | 2,449 | +15.241% |
| 2025-06-16 | 30.50 | 30.50 | 30.25 | 30.30 | +0.022% | 7,379 | +15.400% |
| 2025-06-13 | 30.32 | 30.38 | 30.27 | 30.30 | -0.345% | 1,738 | +15.426% |
| 2025-06-12 | 30.40 | 30.43 | 30.27 | 30.40 | +0.841% | 2,888 | +15.028% |
| 2025-06-11 | 30.36 | 30.45 | 30.11 | 30.15 | -0.408% | 4,475 | +15.995% |
| 2025-06-10 | 30.33 | 30.43 | 29.91 | 30.27 | +0.967% | 13,592 | +15.522% |
| 2025-06-09 | 30.22 | 30.41 | 29.93 | 29.98 | -0.543% | 12,536 | +16.639% |
| 2025-06-06 | 30.49 | 30.49 | 30.09 | 30.14 | +0.815% | 1,407 | +16.006% |
| 2025-06-05 | 30.01 | 30.22 | 29.79 | 29.90 | -1.249% | 6,179 | +16.952% |
| 2025-06-04 | 30.02 | 30.39 | 30.02 | 30.28 | +1.332% | 11,682 | +15.491% |
| 2025-06-03 | 29.65 | 30.01 | 29.63 | 29.88 | +0.742% | 2,146 | +17.029% |
| 2025-06-02 | 29.70 | 29.70 | 29.64 | 29.66 | +0.034% | 1,486 | +17.898% |
| 2025-05-30 | 29.73 | 29.73 | 29.60 | 29.65 | +0.017% | 1,242 | +17.937% |
| 2025-05-29 | 29.70 | 29.70 | 29.63 | 29.64 | +0.240% | 1,065 | +17.957% |
| 2025-05-28 | 29.73 | 29.73 | 29.54 | 29.57 | -0.154% | 2,088 | +18.240% |
| 2025-05-27 | 29.61 | 29.70 | 29.61 | 29.62 | +0.155% | 4,846 | +18.059% |
| 2025-05-23 | 29.41 | 29.66 | 29.41 | 29.57 | +0.318% | 5,733 | +18.242% |
| 2025-05-22 | 29.48 | 29.52 | 29.48 | 29.48 | -0.304% | 2,374 | +18.617% |
| 2025-05-21 | 29.64 | 29.64 | 29.48 | 29.57 | -0.425% | 1,476 | +18.256% |
| 2025-05-20 | 29.63 | 29.70 | 29.57 | 29.70 | +0.531% | 3,004 | +17.754% |
| 2025-05-19 | 29.80 | 29.80 | 29.30 | 29.54 | -0.136% | 5,409 | +18.380% |
| 2025-05-16 | 29.68 | 29.70 | 29.44 | 29.58 | +0.298% | 2,408 | +18.219% |
| 2025-05-15 | 29.35 | 29.50 | 29.35 | 29.49 | +0.589% | 1,558 | +18.572% |
| 2025-05-14 | 29.77 | 29.77 | 29.06 | 29.32 | -0.867% | 33,422 | +19.270% |
| 2025-05-13 | 29.66 | 29.67 | 29.48 | 29.57 | +0.732% | 1,983 | +18.236% |
| 2025-05-12 | 29.89 | 29.89 | 29.29 | 29.36 | +0.344% | 5,297 | +19.102% |
| 2025-05-09 | 29.42 | 29.52 | 29.26 | 29.26 | +0.686% | 3,269 | +19.512% |
| 2025-05-08 | 29.03 | 29.32 | 28.97 | 29.06 | +0.355% | 1,697 | +20.332% |
| 2025-05-07 | 29.45 | 29.45 | 28.96 | 28.96 | -0.345% | 5,936 | +20.759% |
| 2025-05-06 | 28.96 | 29.06 | 28.96 | 29.06 | -0.064% | 327 | +20.343% |
| 2025-05-05 | 28.92 | 29.08 | 28.91 | 29.08 | +0.078% | 3,633 | +20.266% |
| 2025-05-02 | 29.05 | 29.05 | 28.99 | 29.05 | +0.617% | 1,019 | +20.360% |
| 2025-05-01 | 28.89 | 28.93 | 28.88 | 28.88 | +0.279% | 742 | +21.103% |
| 2025-04-30 | 28.90 | 29.12 | 28.58 | 28.79 | -0.235% | 10,375 | +21.440% |
| 2025-04-29 | 29.10 | 29.26 | 28.86 | 28.86 | -0.884% | 7,522 | +21.155% |
| 2025-04-28 | 28.97 | 29.12 | 28.67 | 29.12 | +1.322% | 1,979 | +20.084% |
| 2025-04-25 | 28.92 | 29.08 | 28.71 | 28.74 | -0.243% | 10,955 | +21.672% |
| 2025-04-24 | 28.43 | 29.02 | 28.43 | 28.81 | +0.671% | 12,808 | +21.376% |
| 2025-04-23 | 29.05 | 29.05 | 28.51 | 28.62 | +0.060% | 13,774 | +22.190% |
| 2025-04-22 | 28.49 | 28.68 | 28.49 | 28.60 | +0.891% | 809 | +22.264% |
| 2025-04-21 | 28.96 | 28.96 | 28.18 | 28.35 | -1.226% | 10,549 | +23.354% |
| 2025-04-17 | 28.45 | 28.70 | 28.45 | 28.70 | +0.733% | 5,129 | +21.841% |
| 2025-04-16 | 28.58 | 28.72 | 28.43 | 28.49 | +0.408% | 3,645 | +22.734% |
| 2025-04-15 | 28.21 | 28.64 | 28.21 | 28.38 | +0.009% | 6,560 | +23.236% |
| 2025-04-14 | 28.38 | 28.42 | 28.30 | 28.37 | 0.000% | 1,885 | +23.247% |