GDMA
Gadsden Dynamic Multi-Asset ETF
stockBATSETF
At CloseOct 2, 2026
40.94USD0.000%(0.00)9,626
40.98Bid41.01Ask0.03SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
40.94USD+0.375%(+0.15)
GDMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.00 | 41.00 | 40.88 | 40.94 | +0.375% | 5,478 | 0.000% |
| 2026-10-01 | 40.63 | 40.80 | 40.62 | 40.79 | +0.264% | 20,647 | +0.375% |
| 2026-09-30 | 40.90 | 40.90 | 40.68 | 40.68 | -0.371% | 9,361 | +0.640% |
| 2026-09-29 | 40.80 | 40.85 | 40.74 | 40.83 | +0.110% | 2,601 | +0.267% |
| 2026-09-28 | 40.91 | 40.91 | 40.76 | 40.79 | -1.165% | 1,142 | +0.377% |
| 2026-09-25 | 41.44 | 41.44 | 41.17 | 41.27 | +0.243% | 5,983 | -0.793% |
| 2026-09-24 | 41.17 | 41.20 | 41.13 | 41.17 | -0.212% | 6,722 | -0.551% |
| 2026-09-23 | 41.39 | 41.39 | 41.26 | 41.26 | -0.935% | 4,791 | -0.762% |
| 2026-09-22 | 41.23 | 41.67 | 41.23 | 41.65 | +0.184% | 2,848 | -1.689% |
| 2026-09-21 | 41.53 | 41.59 | 41.53 | 41.57 | +0.120% | 1,510 | -1.509% |
| 2026-09-18 | 41.46 | 41.52 | 41.46 | 41.52 | +0.109% | 8,974 | -1.390% |
| 2026-09-17 | 41.47 | 41.50 | 41.47 | 41.47 | +0.252% | 61,167 | -1.282% |
| 2026-09-16 | 41.58 | 41.58 | 41.33 | 41.37 | -0.400% | 16,363 | -1.034% |
| 2026-09-15 | 41.46 | 41.58 | 41.42 | 41.54 | +0.185% | 1,512 | -1.430% |
| 2026-09-14 | 41.46 | 41.57 | 41.45 | 41.46 | -1.544% | 7,343 | -1.247% |
| 2026-09-11 | 42.05 | 42.25 | 42.05 | 42.11 | +0.229% | 4,011 | -2.771% |
| 2026-09-10 | 42.10 | 42.15 | 42.01 | 42.01 | -1.403% | 3,007 | -2.549% |
| 2026-09-09 | 42.72 | 42.72 | 42.61 | 42.61 | +0.428% | 1,793 | -3.916% |
| 2026-09-08 | 42.63 | 42.65 | 42.43 | 42.43 | +0.236% | 4,885 | -3.505% |
| 2026-09-04 | 42.10 | 42.34 | 42.09 | 42.33 | +0.078% | 12,280 | -3.277% |
| 2026-09-03 | 42.00 | 42.30 | 42.00 | 42.30 | +0.631% | 22,495 | -3.201% |
| 2026-09-02 | 41.91 | 42.03 | 41.89 | 42.03 | +0.530% | 4,097 | -2.590% |
| 2026-09-01 | 42.00 | 43.10 | 41.79 | 41.81 | -1.259% | 5,311 | -2.074% |
| 2026-08-31 | 42.29 | 42.34 | 42.29 | 42.34 | +0.030% | 2,549 | -3.306% |
| 2026-08-28 | 42.68 | 42.75 | 42.32 | 42.33 | -1.144% | 3,492 | -3.277% |
| 2026-08-27 | 42.64 | 42.82 | 42.64 | 42.82 | +0.712% | 5,466 | -4.383% |
| 2026-08-26 | 42.71 | 42.71 | 42.50 | 42.52 | -0.115% | 17,628 | -3.702% |
| 2026-08-25 | 42.53 | 42.57 | 42.49 | 42.57 | +0.302% | 6,887 | -3.813% |
| 2026-08-24 | 42.50 | 42.50 | 42.35 | 42.44 | -0.954% | 1,517 | -3.523% |
| 2026-08-21 | 42.70 | 42.86 | 42.70 | 42.85 | +0.391% | 2,197 | -4.443% |
| 2026-08-20 | 42.59 | 42.72 | 42.55 | 42.68 | +0.235% | 29,899 | -4.070% |
| 2026-08-19 | 42.75 | 42.75 | 42.45 | 42.58 | -0.141% | 12,468 | -3.845% |
| 2026-08-18 | 42.78 | 42.80 | 42.62 | 42.64 | -1.683% | 1,280 | -3.980% |
| 2026-08-17 | 43.34 | 43.43 | 43.27 | 43.37 | +1.012% | 10,964 | -5.596% |
| 2026-08-14 | 43.06 | 43.10 | 42.88 | 42.94 | +0.294% | 8,938 | -4.641% |
| 2026-08-13 | 43.15 | 43.15 | 42.70 | 42.81 | +0.094% | 17,164 | -4.361% |
| 2026-08-12 | 42.96 | 42.97 | 42.77 | 42.77 | +0.093% | 23,048 | -4.271% |
| 2026-08-11 | 42.61 | 42.78 | 42.61 | 42.73 | -0.047% | 13,221 | -4.182% |
| 2026-08-10 | 42.86 | 42.86 | 42.74 | 42.75 | +0.145% | 32,248 | -4.227% |
| 2026-08-07 | 42.60 | 42.69 | 42.60 | 42.69 | +0.589% | 42,567 | -4.088% |
| 2026-08-06 | 42.38 | 42.49 | 42.38 | 42.44 | -0.004% | 7,759 | -3.523% |
| 2026-08-05 | 42.97 | 42.97 | 42.44 | 42.44 | -0.220% | 5,801 | -3.527% |
| 2026-08-04 | 42.62 | 42.62 | 42.53 | 42.53 | -0.435% | 6,386 | -3.739% |
| 2026-08-03 | 42.89 | 43.01 | 42.72 | 42.72 | +0.232% | 6,671 | -4.158% |
| 2026-07-31 | 42.40 | 42.62 | 42.40 | 42.62 | +0.673% | 5,704 | -3.935% |
| 2026-07-30 | 42.72 | 42.72 | 42.16 | 42.34 | -0.106% | 10,326 | -3.289% |
| 2026-07-29 | 42.15 | 42.38 | 42.15 | 42.38 | +1.340% | 19,523 | -3.391% |
| 2026-07-28 | 41.95 | 41.98 | 41.81 | 41.82 | +0.447% | 7,714 | -2.097% |
| 2026-07-27 | 41.67 | 41.67 | 41.58 | 41.63 | +0.558% | 36,153 | -1.659% |
| 2026-07-24 | 41.52 | 41.56 | 41.38 | 41.40 | -0.062% | 289,627 | -1.111% |
| 2026-07-23 | 41.54 | 41.59 | 41.37 | 41.43 | -0.370% | 8,680 | -1.172% |
| 2026-07-22 | 42.14 | 42.14 | 41.58 | 41.58 | -0.404% | 3,077 | -1.538% |
| 2026-07-21 | 41.76 | 41.76 | 41.67 | 41.75 | +0.255% | 8,945 | -1.936% |
| 2026-07-20 | 42.05 | 42.05 | 41.56 | 41.65 | +0.467% | 6,960 | -1.686% |
| 2026-07-17 | 41.25 | 41.51 | 41.25 | 41.45 | -0.489% | 10,724 | -1.227% |
| 2026-07-16 | 41.87 | 41.87 | 41.66 | 41.66 | -0.412% | 7,502 | -1.710% |
| 2026-07-15 | 41.99 | 42.01 | 41.73 | 41.83 | +0.223% | 9,774 | -2.114% |
| 2026-07-14 | 41.71 | 41.75 | 41.30 | 41.73 | +0.319% | 10,872 | -1.896% |
| 2026-07-13 | 41.63 | 41.71 | 41.56 | 41.60 | -0.523% | 9,600 | -1.583% |
| 2026-07-10 | 42.40 | 42.40 | 41.75 | 41.82 | -0.167% | 14,572 | -2.097% |
| 2026-07-09 | 41.85 | 42.03 | 41.85 | 41.89 | +0.940% | 12,828 | -2.261% |
| 2026-07-08 | 41.43 | 41.50 | 41.31 | 41.50 | +0.228% | 2,197 | -1.342% |
| 2026-07-07 | 41.41 | 41.54 | 41.33 | 41.41 | -1.038% | 3,117 | -1.117% |
| 2026-07-06 | 41.85 | 41.93 | 41.78 | 41.84 | +0.510% | 9,263 | -2.144% |
| 2026-07-02 | 41.87 | 41.88 | 41.52 | 41.63 | -1.908% | 19,537 | -1.645% |
| 2026-07-01 | 42.29 | 42.82 | 42.29 | 42.44 | -2.248% | 106,059 | -3.522% |
| 2026-06-30 | 43.31 | 43.41 | 43.27 | 43.41 | +1.193% | 3,385 | -5.690% |
| 2026-06-29 | 42.49 | 42.90 | 42.49 | 42.90 | +1.064% | 3,516 | -4.565% |
| 2026-06-26 | 42.69 | 42.69 | 42.45 | 42.45 | -1.622% | 4,296 | -3.550% |
| 2026-06-25 | 43.35 | 43.40 | 42.59 | 43.15 | +2.270% | 6,727 | -5.115% |
| 2026-06-24 | 42.27 | 42.32 | 41.91 | 42.19 | -0.697% | 11,674 | -2.961% |
| 2026-06-23 | 42.29 | 42.67 | 42.29 | 42.49 | -3.514% | 5,418 | -3.637% |
| 2026-06-22 | 44.04 | 44.04 | 43.92 | 44.04 | +1.138% | 10,917 | -7.023% |
| 2026-06-18 | 43.31 | 43.63 | 43.23 | 43.54 | +2.761% | 21,662 | -5.965% |
| 2026-06-17 | 42.75 | 42.82 | 42.33 | 42.37 | +0.347% | 8,704 | -3.368% |
| 2026-06-16 | 42.98 | 43.23 | 42.22 | 42.22 | -1.851% | 9,646 | -3.033% |
| 2026-06-15 | 42.78 | 43.02 | 42.76 | 43.02 | +2.272% | 9,948 | -4.828% |
| 2026-06-12 | 41.98 | 42.17 | 41.98 | 42.06 | +0.651% | 1,811 | -2.666% |
| 2026-06-11 | 40.95 | 41.79 | 40.88 | 41.79 | +2.873% | 1,061 | -2.032% |
| 2026-06-10 | 41.33 | 41.34 | 40.63 | 40.63 | -0.914% | 2,364 | +0.783% |
| 2026-06-09 | 41.84 | 41.90 | 40.49 | 41.00 | -0.906% | 2,640 | -0.139% |
| 2026-06-08 | 41.27 | 41.55 | 41.27 | 41.37 | +1.959% | 1,947 | -1.044% |
| 2026-06-05 | 41.41 | 41.41 | 40.58 | 40.58 | -4.495% | 2,947 | +0.895% |
| 2026-06-04 | 42.49 | 42.66 | 42.03 | 42.49 | -0.863% | 4,711 | -3.641% |
| 2026-06-03 | 42.72 | 42.90 | 42.44 | 42.86 | +0.304% | 50,793 | -4.473% |
| 2026-06-02 | 42.83 | 42.83 | 42.49 | 42.73 | +1.136% | 18,122 | -4.182% |
| 2026-06-01 | 42.13 | 42.29 | 41.93 | 42.25 | +1.489% | 5,355 | -3.093% |
| 2026-05-29 | 41.79 | 41.79 | 41.54 | 41.63 | -0.156% | 12,000 | -1.650% |
| 2026-05-28 | 41.57 | 41.81 | 41.56 | 41.70 | +0.228% | 12,395 | -1.804% |
| 2026-05-27 | 41.75 | 41.75 | 41.44 | 41.60 | -0.823% | 13,447 | -1.579% |
| 2026-05-26 | 41.77 | 41.95 | 41.77 | 41.95 | +1.586% | 20,863 | -2.389% |
| 2026-05-22 | 41.40 | 41.58 | 41.29 | 41.29 | +0.146% | 13,694 | -0.840% |
| 2026-05-21 | 40.80 | 41.31 | 40.78 | 41.23 | +0.930% | 5,175 | -0.696% |
| 2026-05-20 | 40.37 | 40.85 | 40.30 | 40.85 | +1.981% | 2,823 | +0.227% |
| 2026-05-19 | 40.19 | 40.47 | 39.55 | 40.06 | -1.095% | 10,418 | +2.213% |
| 2026-05-18 | 41.12 | 41.12 | 40.09 | 40.50 | -1.158% | 8,756 | +1.094% |
| 2026-05-15 | 40.94 | 41.20 | 40.81 | 40.97 | -3.087% | 7,583 | -0.076% |
| 2026-05-14 | 42.05 | 42.34 | 42.05 | 42.28 | -0.025% | 10,095 | -3.161% |
| 2026-05-13 | 41.92 | 42.39 | 41.81 | 42.29 | +1.293% | 14,419 | -3.185% |
| 2026-05-12 | 42.43 | 42.43 | 40.95 | 41.75 | -2.110% | 29,001 | -1.933% |
| 2026-05-11 | 42.04 | 42.69 | 42.04 | 42.65 | +1.254% | 32,732 | -4.002% |
| 2026-05-08 | 41.42 | 42.15 | 41.42 | 42.12 | +1.499% | 11,845 | -2.799% |
| 2026-05-07 | 41.78 | 41.78 | 41.40 | 41.50 | -1.610% | 7,454 | -1.342% |
| 2026-05-06 | 42.12 | 42.18 | 42.11 | 42.18 | +0.099% | 2,602 | -2.931% |
| 2026-05-05 | 42.18 | 42.18 | 42.13 | 42.14 | +0.112% | 21,289 | -2.834% |
| 2026-05-04 | 42.10 | 42.13 | 42.07 | 42.09 | +0.162% | 11,004 | -2.725% |
| 2026-05-01 | 42.04 | 42.04 | 41.98 | 42.02 | -0.084% | 15,759 | -2.567% |
| 2026-04-30 | 41.92 | 42.06 | 41.92 | 42.06 | +0.399% | 8,211 | -2.649% |
| 2026-04-29 | 41.89 | 41.89 | 41.84 | 41.89 | +0.314% | 12,396 | -2.261% |
| 2026-04-28 | 41.81 | 41.81 | 41.61 | 41.76 | -0.525% | 17,605 | -1.954% |
| 2026-04-27 | 42.00 | 42.00 | 41.87 | 41.98 | +0.171% | 8,465 | -2.469% |
| 2026-04-24 | 41.84 | 41.92 | 41.71 | 41.91 | +0.812% | 7,269 | -2.301% |
| 2026-04-23 | 41.62 | 41.74 | 41.46 | 41.57 | -0.168% | 12,427 | -1.508% |
| 2026-04-22 | 41.41 | 41.65 | 41.41 | 41.64 | +1.215% | 22,043 | -1.674% |
| 2026-04-21 | 41.87 | 41.87 | 41.14 | 41.14 | -1.661% | 30,374 | -0.479% |
| 2026-04-20 | 41.85 | 41.85 | 41.60 | 41.83 | -0.417% | 8,027 | -2.132% |
| 2026-04-17 | 42.50 | 42.50 | 41.96 | 42.01 | +1.413% | 44,364 | -2.540% |
| 2026-04-16 | 41.53 | 41.53 | 41.19 | 41.42 | -0.013% | 10,582 | -1.163% |
| 2026-04-15 | 41.41 | 41.44 | 41.18 | 41.43 | -0.289% | 46,508 | -1.175% |
| 2026-04-14 | 41.10 | 41.55 | 41.10 | 41.55 | +1.267% | 11,720 | -1.461% |
| 2026-04-13 | 41.18 | 41.18 | 40.80 | 41.03 | +0.506% | 12,905 | -0.212% |
| 2026-04-10 | 40.83 | 40.89 | 40.79 | 40.82 | +0.033% | 10,085 | +0.293% |
| 2026-04-09 | 40.77 | 40.81 | 40.77 | 40.81 | +0.123% | 9,135 | +0.326% |
| 2026-04-08 | 40.66 | 40.76 | 40.65 | 40.76 | -0.025% | 31,345 | +0.449% |
| 2026-04-07 | 40.81 | 40.84 | 40.76 | 40.77 | -0.073% | 12,236 | +0.424% |
| 2026-04-06 | 40.80 | 40.80 | 40.72 | 40.80 | +0.154% | 5,307 | +0.351% |
| 2026-04-02 | 40.80 | 40.80 | 40.71 | 40.74 | +0.463% | 7,868 | +0.506% |
| 2026-04-01 | 40.74 | 40.75 | 40.52 | 40.55 | -0.359% | 7,026 | +0.971% |
| 2026-03-31 | 40.53 | 40.79 | 40.53 | 40.70 | -0.159% | 6,802 | +0.609% |
| 2026-03-30 | 41.04 | 41.04 | 40.75 | 40.76 | +0.156% | 6,738 | +0.449% |
| 2026-03-27 | 40.70 | 40.70 | 40.69 | 40.70 | +0.021% | 2,577 | +0.605% |
| 2026-03-26 | 40.80 | 40.81 | 40.69 | 40.69 | -0.360% | 4,099 | +0.627% |
| 2026-03-25 | 40.84 | 40.85 | 40.82 | 40.84 | +0.184% | 8,469 | +0.264% |
| 2026-03-24 | 40.82 | 40.82 | 40.76 | 40.76 | -0.098% | 15,622 | +0.449% |
| 2026-03-23 | 40.90 | 40.90 | 40.77 | 40.80 | -0.057% | 3,875 | +0.350% |
| 2026-03-20 | 40.93 | 40.95 | 40.82 | 40.82 | +0.724% | 8,873 | +0.293% |
| 2026-03-19 | 41.29 | 41.29 | 40.53 | 40.53 | -1.267% | 5,420 | +1.019% |
| 2026-03-18 | 41.17 | 41.18 | 41.05 | 41.05 | -0.425% | 5,905 | -0.261% |
| 2026-03-17 | 41.25 | 41.25 | 41.22 | 41.23 | +0.114% | 5,069 | -0.685% |
| 2026-03-16 | 41.18 | 41.20 | 41.10 | 41.18 | +0.849% | 6,268 | -0.571% |
| 2026-03-13 | 40.95 | 40.96 | 40.83 | 40.83 | -0.275% | 5,795 | +0.273% |
| 2026-03-12 | 41.02 | 41.07 | 40.94 | 40.94 | -0.789% | 4,325 | -0.004% |
| 2026-03-11 | 41.19 | 41.30 | 41.18 | 41.27 | -0.058% | 1,188 | -0.792% |
| 2026-03-10 | 41.36 | 41.63 | 41.25 | 41.29 | -0.015% | 18,074 | -0.850% |
| 2026-03-09 | 40.77 | 41.30 | 40.63 | 41.30 | +0.945% | 4,324 | -0.864% |
| 2026-03-06 | 40.79 | 41.05 | 40.70 | 40.91 | -0.185% | 21,649 | +0.072% |
| 2026-03-05 | 41.22 | 41.26 | 40.79 | 40.99 | -1.298% | 6,234 | -0.113% |
| 2026-03-04 | 41.38 | 41.77 | 41.38 | 41.53 | +0.528% | 7,754 | -1.409% |
| 2026-03-03 | 42.60 | 42.70 | 40.61 | 41.31 | -3.028% | 17,661 | -0.888% |
| 2026-03-02 | 42.50 | 42.67 | 42.44 | 42.60 | -0.831% | 10,891 | -3.890% |
| 2026-02-27 | 42.86 | 42.97 | 42.85 | 42.96 | -0.838% | 11,876 | -4.688% |
| 2026-02-26 | 42.95 | 43.32 | 42.63 | 43.32 | +1.003% | 8,658 | -5.487% |
| 2026-02-25 | 42.89 | 42.96 | 42.80 | 42.89 | +0.634% | 15,005 | -4.540% |
| 2026-02-24 | 42.37 | 42.62 | 42.37 | 42.62 | +0.746% | 12,683 | -3.935% |
| 2026-02-23 | 42.87 | 42.87 | 42.24 | 42.30 | -0.131% | 6,278 | -3.218% |
| 2026-02-20 | 42.19 | 42.37 | 42.15 | 42.36 | +0.857% | 4,945 | -3.345% |
| 2026-02-19 | 42.29 | 42.29 | 41.79 | 42.00 | +0.310% | 15,701 | -2.517% |
| 2026-02-18 | 41.92 | 41.94 | 41.79 | 41.87 | +0.577% | 5,798 | -2.214% |
| 2026-02-17 | 41.97 | 41.97 | 41.39 | 41.63 | -0.597% | 5,532 | -1.650% |
| 2026-02-13 | 41.48 | 41.90 | 41.48 | 41.88 | +0.432% | 63,241 | -2.237% |
| 2026-02-12 | 42.01 | 42.01 | 41.65 | 41.70 | -0.725% | 358,836 | -1.815% |
| 2026-02-11 | 41.72 | 42.00 | 41.72 | 42.00 | +0.757% | 2,222 | -2.527% |
| 2026-02-10 | 41.86 | 41.86 | 41.68 | 41.69 | -0.477% | 3,452 | -1.789% |
| 2026-02-09 | 41.57 | 41.91 | 41.57 | 41.89 | +0.788% | 9,914 | -2.257% |
| 2026-02-06 | 41.36 | 41.56 | 41.31 | 41.56 | +1.500% | 5,136 | -1.487% |
| 2026-02-05 | 41.23 | 41.23 | 40.95 | 40.95 | -1.830% | 6,644 | -0.009% |
| 2026-02-04 | 42.32 | 42.32 | 41.47 | 41.71 | -1.208% | 3,801 | -1.839% |
| 2026-02-03 | 42.17 | 42.29 | 41.83 | 42.22 | +1.564% | 7,952 | -3.025% |
| 2026-02-02 | 41.81 | 41.81 | 41.50 | 41.57 | -0.574% | 7,126 | -1.508% |
| 2026-01-30 | 42.31 | 42.31 | 41.78 | 41.81 | -0.990% | 20,391 | -2.074% |
| 2026-01-29 | 42.54 | 42.58 | 42.02 | 42.23 | -0.088% | 13,640 | -3.043% |
| 2026-01-28 | 42.40 | 42.40 | 42.13 | 42.27 | +0.131% | 3,315 | -3.129% |
| 2026-01-27 | 42.08 | 42.21 | 42.08 | 42.21 | +1.001% | 17,482 | -3.002% |
| 2026-01-26 | 42.00 | 42.00 | 41.77 | 41.79 | -0.093% | 4,219 | -2.031% |
| 2026-01-23 | 41.78 | 41.83 | 41.68 | 41.83 | +0.242% | 5,367 | -2.123% |
| 2026-01-22 | 42.07 | 42.07 | 41.72 | 41.73 | +0.181% | 2,954 | -1.886% |
| 2026-01-21 | 41.61 | 41.68 | 41.50 | 41.65 | +0.884% | 9,587 | -1.709% |
| 2026-01-20 | 41.27 | 41.49 | 41.25 | 41.29 | +0.316% | 8,830 | -0.840% |
| 2026-01-16 | 41.04 | 41.17 | 41.04 | 41.16 | -0.272% | 2,373 | -0.527% |
| 2026-01-15 | 41.24 | 41.41 | 41.22 | 41.27 | -0.087% | 25,641 | -0.798% |
| 2026-01-14 | 41.13 | 41.31 | 41.09 | 41.31 | +1.295% | 8,369 | -0.884% |
| 2026-01-13 | 40.90 | 40.93 | 40.75 | 40.78 | -0.110% | 21,705 | +0.400% |
| 2026-01-12 | 40.55 | 40.82 | 40.55 | 40.82 | +1.579% | 10,881 | +0.290% |
| 2026-01-09 | 40.07 | 40.20 | 40.07 | 40.19 | +0.929% | 52,685 | +1.874% |
| 2026-01-08 | 39.86 | 39.86 | 39.48 | 39.82 | +0.407% | 20,385 | +2.820% |
| 2026-01-07 | 39.59 | 39.75 | 39.54 | 39.66 | -0.829% | 39,074 | +3.239% |
| 2026-01-06 | 39.90 | 39.99 | 39.90 | 39.99 | +0.904% | 11,897 | +2.383% |
| 2026-01-05 | 39.52 | 39.68 | 39.52 | 39.63 | +1.588% | 10,382 | +3.309% |
| 2026-01-02 | 38.96 | 39.04 | 38.94 | 39.01 | +1.199% | 1,220 | +4.949% |
| 2025-12-31 | 39.13 | 39.13 | 38.53 | 38.55 | -0.812% | 35,204 | +6.208% |
| 2025-12-30 | 38.90 | 39.00 | 38.83 | 38.87 | -2.205% | 64,471 | +5.345% |
| 2025-12-29 | 39.70 | 39.78 | 39.68 | 39.74 | -1.343% | 1,653 | +3.022% |
| 2025-12-26 | 40.18 | 40.28 | 40.15 | 40.28 | +0.934% | 2,073 | +1.639% |
| 2025-12-24 | 39.85 | 39.95 | 39.80 | 39.91 | +0.091% | 2,671 | +2.588% |
| 2025-12-23 | 39.53 | 39.88 | 39.53 | 39.87 | +0.590% | 46,115 | +2.681% |
| 2025-12-22 | 39.51 | 39.64 | 39.51 | 39.64 | +1.045% | 22,933 | +3.287% |
| 2025-12-19 | 39.33 | 39.33 | 39.23 | 39.23 | +0.719% | 1,326 | +4.366% |
| 2025-12-18 | 38.95 | 39.09 | 38.86 | 38.95 | +0.490% | 10,889 | +5.117% |
| 2025-12-17 | 38.99 | 39.01 | 38.76 | 38.76 | -0.033% | 5,777 | +5.632% |
| 2025-12-16 | 38.93 | 38.93 | 38.67 | 38.77 | -0.596% | 13,187 | +5.597% |
| 2025-12-15 | 39.08 | 39.08 | 38.95 | 39.01 | +0.207% | 1,044 | +4.968% |
| 2025-12-12 | 38.95 | 38.96 | 38.91 | 38.92 | -0.778% | 1,455 | +5.185% |
| 2025-12-11 | 38.96 | 39.23 | 38.96 | 39.23 | +0.331% | 7,680 | +4.367% |
| 2025-12-10 | 38.84 | 39.10 | 38.78 | 39.10 | +0.889% | 2,039 | +4.712% |
| 2025-12-09 | 38.71 | 38.79 | 38.71 | 38.76 | +0.103% | 7,623 | +5.643% |
| 2025-12-08 | 38.88 | 38.88 | 38.68 | 38.72 | -0.076% | 2,882 | +5.751% |
| 2025-12-05 | 38.90 | 38.90 | 38.75 | 38.75 | +0.216% | 3,261 | +5.670% |
| 2025-12-04 | 39.15 | 39.15 | 38.66 | 38.66 | +0.119% | 4,310 | +5.898% |
| 2025-12-03 | 38.56 | 38.62 | 38.56 | 38.62 | -0.112% | 7,649 | +6.024% |
| 2025-12-02 | 38.69 | 38.69 | 38.58 | 38.66 | -0.125% | 35,765 | +5.906% |
| 2025-12-01 | 38.70 | 38.78 | 38.70 | 38.71 | -0.030% | 3,306 | +5.773% |
| 2025-11-28 | 38.70 | 38.73 | 38.70 | 38.72 | +0.232% | 2,024 | +5.741% |
| 2025-11-26 | 38.59 | 38.68 | 38.59 | 38.63 | +0.286% | 1,339 | +5.987% |
| 2025-11-25 | 38.46 | 38.52 | 38.36 | 38.52 | +0.197% | 1,278 | +6.291% |
| 2025-11-24 | 38.32 | 38.45 | 38.32 | 38.44 | +1.133% | 3,377 | +6.500% |
| 2025-11-21 | 37.48 | 38.13 | 37.48 | 38.01 | +0.283% | 4,421 | +7.706% |
| 2025-11-20 | 38.59 | 38.59 | 37.91 | 37.91 | -0.962% | 20,313 | +8.010% |
| 2025-11-19 | 38.23 | 38.27 | 38.19 | 38.27 | -0.034% | 1,663 | +6.971% |
| 2025-11-18 | 38.24 | 38.37 | 38.13 | 38.29 | -0.312% | 2,046 | +6.935% |
| 2025-11-17 | 38.59 | 38.59 | 38.34 | 38.41 | -0.413% | 8,438 | +6.600% |
| 2025-11-14 | 38.60 | 38.60 | 38.54 | 38.57 | -0.264% | 4,639 | +6.160% |
| 2025-11-13 | 38.59 | 38.76 | 38.59 | 38.67 | -0.908% | 2,281 | +5.880% |
| 2025-11-12 | 39.01 | 39.02 | 38.99 | 39.02 | -0.059% | 38,206 | +4.919% |
| 2025-11-11 | 38.96 | 39.05 | 38.96 | 39.05 | +0.054% | 606 | +4.858% |
| 2025-11-10 | 39.04 | 39.04 | 38.84 | 39.03 | +1.127% | 7,507 | +4.914% |
| 2025-11-07 | 38.41 | 38.59 | 38.38 | 38.59 | -0.179% | 10,487 | +6.096% |
| 2025-11-06 | 38.65 | 38.74 | 38.60 | 38.66 | -0.015% | 6,747 | +5.906% |
| 2025-11-05 | 38.67 | 38.74 | 38.67 | 38.67 | +0.306% | 697 | +5.890% |
| 2025-11-04 | 38.78 | 38.80 | 38.55 | 38.55 | -1.198% | 1,729 | +6.214% |
| 2025-11-03 | 39.30 | 39.30 | 38.96 | 39.02 | -0.243% | 2,138 | +4.942% |
| 2025-10-31 | 38.73 | 39.14 | 38.73 | 39.11 | -0.051% | 43,593 | +4.687% |
| 2025-10-30 | 39.23 | 39.26 | 39.13 | 39.13 | -1.007% | 20,934 | +4.633% |
| 2025-10-29 | 39.62 | 39.72 | 39.40 | 39.53 | +0.046% | 4,258 | +3.580% |
| 2025-10-28 | 39.47 | 39.53 | 39.47 | 39.51 | +0.154% | 4,714 | +3.627% |
| 2025-10-27 | 39.40 | 39.46 | 39.38 | 39.45 | +0.504% | 7,749 | +3.786% |
| 2025-10-24 | 39.24 | 39.28 | 39.24 | 39.25 | +0.203% | 7,119 | +4.309% |
| 2025-10-23 | 39.17 | 39.17 | 39.17 | 39.17 | +0.286% | 71 | +4.521% |
| 2025-10-22 | 39.02 | 39.07 | 39.01 | 39.06 | -0.047% | 2,223 | +4.819% |
| 2025-10-21 | 39.13 | 39.14 | 39.08 | 39.08 | -0.681% | 2,610 | +4.770% |
| 2025-10-20 | 39.16 | 39.40 | 39.16 | 39.35 | +1.308% | 1,718 | +4.056% |
| 2025-10-17 | 38.77 | 38.84 | 38.67 | 38.84 | -0.933% | 12,032 | +5.418% |
| 2025-10-16 | 39.38 | 39.38 | 39.08 | 39.20 | +0.199% | 5,680 | +4.434% |
| 2025-10-15 | 39.18 | 39.23 | 38.90 | 39.13 | +1.503% | 8,904 | +4.642% |
| 2025-10-14 | 38.72 | 38.84 | 38.55 | 38.55 | -1.045% | 2,052 | +6.214% |
| 2025-10-13 | 38.95 | 38.97 | 38.95 | 38.95 | +2.805% | 2,168 | +5.104% |
| 2025-10-10 | 39.27 | 39.27 | 37.89 | 37.89 | -3.542% | 1,557 | +8.052% |
| 2025-10-09 | 39.44 | 39.44 | 39.12 | 39.28 | -1.031% | 7,235 | +4.224% |
| 2025-10-08 | 39.52 | 39.69 | 39.52 | 39.69 | +1.118% | 6,280 | +3.149% |
| 2025-10-07 | 39.75 | 39.75 | 39.25 | 39.25 | -1.328% | 2,222 | +4.303% |
| 2025-10-06 | 39.78 | 39.92 | 39.78 | 39.78 | +1.453% | 3,638 | +2.918% |
| 2025-10-03 | 39.29 | 39.36 | 39.20 | 39.21 | +0.176% | 2,045 | +4.413% |
| 2025-10-02 | 39.15 | 39.15 | 38.88 | 39.14 | +0.613% | 7,552 | +4.597% |
| 2025-10-01 | 38.27 | 38.91 | 38.27 | 38.91 | +1.045% | 4,157 | +5.238% |
| 2025-09-30 | 38.46 | 38.50 | 38.35 | 38.50 | +0.127% | 3,172 | +6.338% |
| 2025-09-29 | 38.61 | 38.61 | 38.45 | 38.45 | +0.993% | 2,911 | +6.473% |
| 2025-09-26 | 37.91 | 38.12 | 37.91 | 38.08 | +0.120% | 4,500 | +7.530% |
| 2025-09-25 | 37.89 | 38.09 | 37.87 | 38.03 | -0.437% | 9,000 | +7.660% |
| 2025-09-24 | 38.44 | 38.44 | 38.20 | 38.20 | -0.198% | 17,325 | +7.190% |
| 2025-09-23 | 38.48 | 38.48 | 38.24 | 38.27 | -0.640% | 1,186 | +6.978% |
| 2025-09-22 | 38.43 | 38.56 | 38.43 | 38.52 | +0.253% | 1,760 | +6.293% |
| 2025-09-19 | 38.69 | 38.69 | 38.37 | 38.42 | +0.466% | 2,747 | +6.562% |
| 2025-09-18 | 38.15 | 38.30 | 38.15 | 38.24 | +0.108% | 2,452 | +7.059% |
| 2025-09-17 | 38.23 | 38.24 | 38.18 | 38.20 | +0.298% | 3,942 | +7.175% |
| 2025-09-16 | 37.93 | 38.12 | 37.93 | 38.09 | +0.257% | 5,660 | +7.495% |
| 2025-09-15 | 37.83 | 37.99 | 37.83 | 37.99 | +1.039% | 1,172 | +7.771% |
| 2025-09-12 | 37.53 | 37.64 | 37.50 | 37.60 | +0.240% | 2,719 | +8.891% |
| 2025-09-11 | 37.46 | 37.58 | 37.46 | 37.51 | +0.644% | 4,172 | +9.152% |
| 2025-09-10 | 37.20 | 37.49 | 37.20 | 37.27 | +1.057% | 16,225 | +9.855% |
| 2025-09-09 | 36.80 | 36.88 | 36.80 | 36.88 | +0.463% | 540 | +11.017% |
| 2025-09-08 | 36.72 | 36.72 | 36.71 | 36.71 | +0.935% | 435 | +11.531% |
| 2025-09-05 | 36.43 | 36.43 | 36.21 | 36.37 | +0.664% | 1,899 | +12.574% |
| 2025-09-04 | 36.06 | 36.13 | 35.99 | 36.13 | -0.066% | 3,831 | +13.321% |
| 2025-09-03 | 36.11 | 36.15 | 36.08 | 36.15 | +0.664% | 2,395 | +13.246% |
| 2025-09-02 | 35.50 | 35.92 | 35.50 | 35.92 | -0.170% | 440 | +13.998% |
| 2025-08-29 | 36.00 | 36.00 | 35.87 | 35.98 | -0.299% | 2,270 | +13.805% |
| 2025-08-28 | 36.09 | 36.15 | 36.08 | 36.08 | +0.271% | 451 | +13.464% |
| 2025-08-27 | 35.93 | 35.99 | 35.93 | 35.99 | -0.374% | 377 | +13.772% |
| 2025-08-26 | 36.11 | 36.12 | 36.08 | 36.12 | +0.195% | 4,155 | +13.346% |
| 2025-08-25 | 36.18 | 36.18 | 36.05 | 36.05 | -0.334% | 45,803 | +13.567% |
| 2025-08-22 | 35.77 | 36.19 | 35.77 | 36.17 | +1.379% | 1,565 | +13.188% |
| 2025-08-21 | 35.72 | 35.76 | 35.68 | 35.68 | -0.261% | 1,459 | +14.749% |
| 2025-08-20 | 35.57 | 35.77 | 35.57 | 35.77 | -0.016% | 1,117 | +14.449% |
| 2025-08-19 | 36.02 | 36.02 | 35.78 | 35.78 | -0.969% | 7,737 | +14.430% |
| 2025-08-18 | 36.11 | 36.13 | 36.06 | 36.13 | +0.039% | 44,982 | +13.321% |
| 2025-08-15 | 36.16 | 36.16 | 36.12 | 36.12 | -0.076% | 12,621 | +13.365% |
| 2025-08-14 | 36.14 | 36.14 | 36.12 | 36.14 | -0.486% | 2,189 | +13.279% |
| 2025-08-13 | 36.32 | 36.32 | 36.30 | 36.32 | +0.400% | 838 | +12.729% |
| 2025-08-12 | 36.16 | 36.18 | 36.16 | 36.18 | +1.039% | 2,937 | +13.179% |
| 2025-08-11 | 35.86 | 35.89 | 35.80 | 35.80 | -0.085% | 1,552 | +14.356% |
| 2025-08-08 | 35.81 | 35.83 | 35.80 | 35.83 | +0.367% | 1,827 | +14.259% |
| 2025-08-07 | 35.75 | 35.75 | 35.70 | 35.70 | +0.560% | 5,582 | +14.678% |
| 2025-08-06 | 35.49 | 35.53 | 35.49 | 35.50 | +0.154% | 1,177 | +15.320% |
| 2025-08-05 | 35.47 | 35.47 | 35.45 | 35.45 | -0.162% | 687 | +15.498% |
| 2025-08-04 | 35.37 | 35.51 | 35.37 | 35.51 | +1.446% | 4,974 | +15.311% |
| 2025-08-01 | 35.05 | 35.14 | 34.93 | 35.00 | -1.431% | 6,082 | +16.979% |
| 2025-07-31 | 35.73 | 35.77 | 35.51 | 35.51 | +0.303% | 5,184 | +15.305% |
| 2025-07-30 | 35.60 | 35.63 | 35.40 | 35.40 | -0.774% | 871 | +15.654% |
| 2025-07-29 | 35.71 | 35.74 | 35.67 | 35.68 | -0.120% | 871 | +14.759% |
| 2025-07-28 | 35.76 | 35.76 | 35.66 | 35.72 | -0.139% | 5,614 | +14.621% |
| 2025-07-25 | 35.62 | 35.78 | 35.62 | 35.77 | -0.279% | 4,604 | +14.462% |
| 2025-07-24 | 35.88 | 35.91 | 35.87 | 35.87 | +0.112% | 3,407 | +14.143% |
| 2025-07-23 | 35.71 | 35.84 | 35.71 | 35.83 | +0.873% | 2,796 | +14.270% |
| 2025-07-22 | 35.46 | 35.55 | 35.46 | 35.52 | +0.141% | 5,029 | +15.267% |
| 2025-07-21 | 35.61 | 35.61 | 35.47 | 35.47 | +0.458% | 7,150 | +15.430% |
| 2025-07-18 | 35.33 | 35.33 | 35.30 | 35.31 | -0.399% | 12,155 | +15.958% |
| 2025-07-17 | 35.60 | 35.60 | 35.21 | 35.45 | +0.482% | 2,438 | +15.495% |
| 2025-07-16 | 35.05 | 35.28 | 34.99 | 35.28 | +0.142% | 10,439 | +16.052% |
| 2025-07-15 | 35.20 | 35.28 | 35.17 | 35.23 | +0.428% | 298,533 | +16.216% |
| 2025-07-14 | 35.09 | 35.13 | 35.05 | 35.08 | +0.073% | 11,849 | +16.713% |
| 2025-07-11 | 35.03 | 35.07 | 34.99 | 35.05 | +0.429% | 2,766 | +16.798% |
| 2025-07-10 | 34.71 | 34.90 | 34.67 | 34.90 | +0.301% | 4,667 | +17.299% |
| 2025-07-09 | 34.78 | 34.81 | 34.70 | 34.80 | +0.400% | 2,176 | +17.652% |
| 2025-07-08 | 34.69 | 34.69 | 34.66 | 34.66 | -0.034% | 412 | +18.123% |
| 2025-07-07 | 34.66 | 34.67 | 34.66 | 34.67 | -0.715% | 415 | +18.083% |
| 2025-07-03 | 35.23 | 35.23 | 34.89 | 34.92 | +0.266% | 1,112 | +17.239% |
| 2025-07-02 | 34.60 | 34.83 | 34.60 | 34.83 | +0.899% | 1,232 | +17.551% |
| 2025-07-01 | 34.68 | 34.68 | 34.52 | 34.52 | -0.723% | 895 | +18.607% |
| 2025-06-30 | 34.64 | 34.77 | 34.64 | 34.77 | +0.382% | 7,332 | +17.749% |
| 2025-06-27 | 34.67 | 34.67 | 34.51 | 34.64 | +0.029% | 1,947 | +18.199% |
| 2025-06-26 | 34.44 | 34.64 | 34.44 | 34.63 | +1.203% | 6,832 | +18.233% |
| 2025-06-25 | 34.17 | 34.24 | 34.16 | 34.22 | +0.361% | 17,375 | +19.656% |
| 2025-06-24 | 33.88 | 34.13 | 33.88 | 34.09 | +1.680% | 1,905 | +20.088% |
| 2025-06-23 | 33.13 | 33.53 | 33.13 | 33.53 | +0.845% | 3,627 | +22.105% |
| 2025-06-20 | 33.36 | 33.36 | 33.25 | 33.25 | -1.159% | 392 | +23.137% |
| 2025-06-18 | 33.43 | 33.85 | 33.43 | 33.64 | -0.153% | 15,960 | +21.709% |
| 2025-06-17 | 33.78 | 33.83 | 33.64 | 33.69 | -0.832% | 6,163 | +21.524% |
| 2025-06-16 | 33.80 | 34.11 | 33.80 | 33.97 | +1.219% | 34,112 | +20.513% |
| 2025-06-13 | 33.51 | 33.73 | 33.50 | 33.56 | -0.850% | 11,237 | +21.982% |
| 2025-06-12 | 33.83 | 33.89 | 33.83 | 33.85 | +0.443% | 1,123 | +20.945% |
| 2025-06-11 | 33.89 | 33.89 | 33.67 | 33.70 | -0.020% | 4,436 | +21.481% |
| 2025-06-10 | 33.67 | 33.71 | 33.63 | 33.71 | -0.089% | 3,357 | +21.457% |
| 2025-06-09 | 33.71 | 33.81 | 33.71 | 33.74 | +0.678% | 9,573 | +21.349% |
| 2025-06-06 | 33.50 | 33.52 | 33.43 | 33.51 | +0.367% | 2,966 | +22.172% |
| 2025-06-05 | 33.49 | 33.56 | 33.37 | 33.39 | -0.185% | 6,666 | +22.621% |
| 2025-06-04 | 33.40 | 33.48 | 33.40 | 33.45 | +0.432% | 29,474 | +22.393% |
| 2025-06-03 | 33.24 | 33.33 | 33.24 | 33.31 | +0.085% | 716 | +22.922% |
| 2025-06-02 | 33.09 | 33.28 | 33.09 | 33.28 | +0.665% | 6,179 | +23.026% |
| 2025-05-30 | 33.07 | 33.07 | 32.97 | 33.06 | -0.301% | 6,280 | +23.845% |
| 2025-05-29 | 33.02 | 33.17 | 33.02 | 33.16 | +0.120% | 10,224 | +23.471% |
| 2025-05-28 | 33.14 | 33.17 | 33.11 | 33.12 | -0.511% | 4,167 | +23.620% |
| 2025-05-27 | 33.22 | 33.31 | 33.22 | 33.29 | +0.818% | 816 | +22.989% |
| 2025-05-23 | 32.93 | 33.09 | 32.93 | 33.02 | +0.182% | 18,480 | +23.995% |
| 2025-05-22 | 32.92 | 33.01 | 32.92 | 32.96 | +0.091% | 5,311 | +24.220% |
| 2025-05-21 | 33.06 | 33.16 | 32.87 | 32.93 | -0.333% | 14,308 | +24.333% |
| 2025-05-20 | 32.92 | 33.04 | 32.89 | 33.04 | +0.165% | 4,929 | +23.919% |
| 2025-05-19 | 32.86 | 32.99 | 32.85 | 32.99 | +0.412% | 1,790 | +24.124% |
| 2025-05-16 | 32.82 | 32.88 | 32.79 | 32.85 | +0.030% | 8,387 | +24.636% |
| 2025-05-15 | 32.75 | 32.88 | 32.75 | 32.84 | +0.062% | 101,722 | +24.674% |
| 2025-05-14 | 32.84 | 32.84 | 32.79 | 32.82 | +0.076% | 4,067 | +24.751% |
| 2025-05-13 | 32.69 | 32.81 | 32.69 | 32.80 | +0.735% | 2,235 | +24.845% |
| 2025-05-12 | 32.54 | 32.56 | 32.50 | 32.56 | +0.773% | 3,238 | +25.763% |
| 2025-05-09 | 32.30 | 32.34 | 32.27 | 32.31 | +0.329% | 2,341 | +26.735% |
| 2025-05-08 | 32.20 | 32.20 | 32.20 | 32.20 | +0.086% | 5,014 | +27.152% |
| 2025-05-07 | 32.17 | 32.17 | 32.17 | 32.17 | -0.193% | 48 | +27.262% |
| 2025-05-06 | 32.20 | 32.24 | 32.20 | 32.23 | +0.111% | 2,465 | +27.016% |
| 2025-05-05 | 32.19 | 32.20 | 32.19 | 32.20 | -0.034% | 3,813 | +27.156% |
| 2025-05-02 | 32.22 | 32.23 | 32.21 | 32.21 | +0.607% | 2,369 | +27.113% |
| 2025-05-01 | 32.08 | 32.08 | 31.99 | 32.02 | -0.122% | 4,253 | +27.884% |
| 2025-04-30 | 31.94 | 32.05 | 31.86 | 32.05 | -0.296% | 3,335 | +27.728% |
| 2025-04-29 | 32.40 | 32.40 | 32.06 | 32.15 | +0.343% | 1,977 | +27.350% |
| 2025-04-28 | 32.04 | 32.04 | 32.04 | 32.04 | +0.179% | 246 | +27.787% |
| 2025-04-25 | 31.98 | 31.98 | 31.98 | 31.98 | +0.240% | 210 | +28.016% |
| 2025-04-24 | 31.88 | 31.91 | 31.88 | 31.91 | +1.097% | 278 | +28.323% |
| 2025-04-23 | 31.68 | 31.68 | 31.53 | 31.56 | -0.316% | 18,656 | +29.731% |
| 2025-04-22 | 31.62 | 31.66 | 31.60 | 31.66 | +0.725% | 2,754 | +29.321% |
| 2025-04-21 | 31.57 | 31.57 | 31.42 | 31.43 | -0.057% | 2,482 | +30.258% |
| 2025-04-17 | 31.48 | 31.52 | 31.45 | 31.45 | +0.287% | 7,221 | +30.184% |
| 2025-04-16 | 31.40 | 31.43 | 31.36 | 31.36 | +0.256% | 2,558 | +30.558% |
| 2025-04-15 | 31.33 | 31.33 | 31.28 | 31.28 | +0.100% | 2,550 | +30.892% |
| 2025-04-14 | 31.20 | 31.30 | 31.20 | 31.25 | 0.000% | 25,113 | +31.022% |