Dark

GMOM
Cambria Global Momentum ETF
stock BATS ETF

At Close

Sep 29, 2026 3:41:53 PM EDT

37.99USD-0.612%(-0.23)180,548

35.98Bid 41.51Ask 5.53Spread

Pre-market

0.00USD-100.000%(-38.22)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

38.03USD+0.116%(+0.04)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	37.9900	37.990000	37.990000	37.9900	-0.599%	180,548	0.000%
2026-09-28	38.3050	38.360000	38.218800	38.2188	-0.547%	3,353	-0.599%
2026-09-25	38.4400	38.440000	38.300000	38.4291	-0.064%	4,649	-1.143%
2026-09-24	38.1900	38.610000	38.190000	38.4538	-0.001%	7,177	-1.206%
2026-09-23	38.3800	38.530000	38.380000	38.4543	-0.532%	2,429	-1.207%
2026-09-22	38.6050	38.690000	38.605000	38.6600	-0.128%	3,233	-1.733%
2026-09-21	38.6200	38.800000	38.560000	38.7094	+0.329%	5,941	-1.858%
2026-09-18	38.9700	38.970000	38.490000	38.5824	-0.227%	2,853	-1.535%
2026-09-17	38.6900	38.790400	38.490000	38.6700	+0.753%	11,431	-1.758%
2026-09-16	38.6001	38.760000	38.380900	38.3809	-0.953%	4,213	-1.018%
2026-09-15	38.5800	38.790000	38.580000	38.7501	+0.266%	4,821	-1.962%
2026-09-14	38.8000	38.800000	38.647300	38.6473	-0.803%	2,837	-1.701%
2026-09-11	38.9700	38.970000	38.870000	38.9600	+0.292%	58,069	-2.490%
2026-09-10	38.8100	38.846400	38.810000	38.8464	-0.388%	3,060	-2.205%
2026-09-09	39.0100	39.049900	38.972900	38.9979	+0.141%	1,587	-2.584%
2026-09-08	38.7700	39.030000	38.770000	38.9430	+0.441%	9,767	-2.447%
2026-09-04	38.5400	38.772000	38.540000	38.7720	+0.348%	1,671	-2.017%
2026-09-03	38.5302	38.637500	38.450000	38.6375	+0.469%	5,154	-1.676%
2026-09-02	38.3700	38.500000	38.370000	38.4572	+0.551%	2,845	-1.215%
2026-09-01	38.3600	38.360000	38.198000	38.2464	+0.208%	2,840	-0.670%
2026-08-31	38.2900	38.318000	38.080000	38.1670	+0.359%	4,085	-0.464%
2026-08-28	38.0850	38.085000	37.990000	38.0305	-0.209%	2,641	-0.106%
2026-08-27	38.0600	38.140000	38.060000	38.1102	+0.377%	2,168	-0.315%
2026-08-26	38.0250	38.025000	37.967000	37.9670	-0.004%	1,847	+0.061%
2026-08-25	37.9250	37.968400	37.900000	37.9684	-0.046%	3,786	+0.057%
2026-08-24	38.0200	38.049900	37.900000	37.9857	-0.468%	3,136	+0.011%
2026-08-21	37.9700	38.235000	37.970000	38.1643	+0.554%	3,189	-0.457%
2026-08-20	38.0000	38.040000	37.840000	37.9540	+0.050%	4,894	+0.095%
2026-08-19	38.1300	38.130000	37.870300	37.9352	+0.709%	3,419	+0.144%
2026-08-18	37.9100	37.910000	37.660000	37.6683	-0.773%	4,199	+0.854%
2026-08-17	37.9800	38.050000	37.950000	37.9618	+0.575%	1,928	+0.074%
2026-08-14	37.8300	37.830000	37.735000	37.7446	+0.337%	2,842	+0.650%
2026-08-13	37.6600	37.780000	37.605000	37.6180	-0.086%	6,034	+0.989%
2026-08-12	37.6500	37.715000	37.540000	37.6503	+0.493%	6,752	+0.902%
2026-08-11	37.4700	37.560000	37.440000	37.4655	+0.028%	4,458	+1.400%
2026-08-10	36.9400	37.455100	36.920000	37.4551	+0.679%	3,336	+1.428%
2026-08-07	37.0500	37.202400	37.050000	37.2024	+0.693%	7,198	+2.117%
2026-08-06	36.5400	37.055000	36.540000	36.9464	+0.147%	6,493	+2.825%
2026-08-05	37.0700	37.110000	36.892100	36.8921	-0.117%	2,680	+2.976%
2026-08-04	35.5900	36.990000	35.590000	36.9352	+0.833%	3,061	+2.856%
2026-08-03	36.3750	36.722000	36.375000	36.6301	-0.237%	3,708	+3.713%
2026-07-31	36.6300	36.800000	36.425000	36.7173	-0.011%	7,994	+3.466%
2026-07-30	36.2700	36.721300	36.270000	36.7213	+1.721%	4,749	+3.455%
2026-07-29	36.0600	36.500000	36.060000	36.1000	-0.025%	11,407	+5.235%
2026-07-28	36.3100	36.310000	36.030000	36.1090	-0.798%	7,299	+5.209%
2026-07-27	36.5900	36.590000	36.220000	36.3996	-0.761%	4,219	+4.369%
2026-07-24	36.5200	36.858600	36.520000	36.6787	-0.004%	5,614	+3.575%
2026-07-23	36.8000	36.800000	36.620000	36.6800	-0.240%	52,105	+3.571%
2026-07-22	36.7850	36.860000	36.765000	36.7681	+0.496%	4,528	+3.323%
2026-07-21	36.5900	36.590000	36.555000	36.5866	+1.640%	2,259	+3.836%
2026-07-20	36.1050	36.280000	35.996400	35.9964	-0.121%	9,261	+5.538%
2026-07-17	36.1050	36.120000	36.015000	36.0400	-0.168%	4,850	+5.411%
2026-07-16	36.1810	36.210000	36.090000	36.1006	-0.426%	7,937	+5.234%
2026-07-15	36.0000	36.255000	35.990000	36.2550	+0.060%	9,665	+4.786%
2026-07-14	35.9800	36.290000	35.980000	36.2332	+0.844%	8,858	+4.849%
2026-07-13	36.0250	36.149900	35.930000	35.9300	-0.194%	11,736	+5.733%
2026-07-10	36.0000	36.079900	35.910100	36.0000	+0.658%	6,226	+5.528%
2026-07-09	35.9800	35.980000	35.760000	35.7645	+0.349%	820	+6.223%
2026-07-08	35.6100	35.640000	35.430100	35.6400	+0.522%	2,440	+6.594%
2026-07-07	35.3100	35.555000	35.030000	35.4550	-0.951%	18,043	+7.150%
2026-07-06	35.8099	35.880000	35.680000	35.7953	+1.260%	3,859	+6.131%
2026-07-02	35.7000	35.700000	35.295000	35.3499	+0.326%	1,555	+7.468%
2026-07-01	35.3901	35.410000	35.235000	35.2350	-1.053%	13,427	+7.819%
2026-06-30	35.4500	35.610000	35.430000	35.6100	+0.808%	4,254	+6.684%
2026-06-29	35.1600	35.324600	35.160000	35.3246	+0.107%	1,780	+7.545%
2026-06-26	35.2300	35.380000	35.215000	35.2870	-0.078%	2,444	+7.660%
2026-06-25	35.0500	35.470000	35.050000	35.3147	+0.607%	10,909	+7.576%
2026-06-24	35.6500	35.650000	35.101600	35.1016	-1.621%	5,038	+8.229%
2026-06-23	35.6831	35.683100	35.680000	35.6800	-2.257%	923	+6.474%
2026-06-22	36.1600	36.550000	36.160000	36.5039	-0.044%	2,460	+4.071%
2026-06-18	36.5500	36.570000	36.420100	36.5201	-0.253%	3,281	+4.025%
2026-06-17	37.1700	37.170000	36.612700	36.6127	-0.829%	1,595	+3.762%
2026-06-16	37.0100	37.010000	36.918900	36.9189	-0.503%	1,591	+2.901%
2026-06-15	37.1120	37.220000	37.105500	37.1055	+1.091%	1,401	+2.384%
2026-06-12	36.9100	36.910000	36.655000	36.7052	+0.178%	58,603	+3.500%
2026-06-11	36.0700	36.639800	36.070000	36.6398	+2.295%	2,220	+3.685%
2026-06-10	36.0500	36.060000	35.760000	35.8179	-0.952%	1,293	+6.064%
2026-06-09	36.6900	36.690000	35.860000	36.1622	-0.930%	4,312	+5.054%
2026-06-08	36.3300	36.649900	36.330000	36.5016	+0.528%	6,629	+4.078%
2026-06-05	37.3700	37.370000	36.250000	36.3100	-3.033%	4,599	+4.627%
2026-06-04	37.3800	37.490000	37.348000	37.4457	+0.241%	2,448	+1.454%
2026-06-03	37.5400	37.550000	37.355700	37.3557	-0.574%	809	+1.698%
2026-06-02	37.5600	37.650000	37.555000	37.5714	+0.971%	2,953	+1.114%
2026-06-01	37.1400	37.310000	37.140000	37.2100	+0.255%	2,938	+2.096%
2026-05-29	37.2000	37.215000	37.115500	37.1155	-0.151%	2,600	+2.356%
2026-05-28	37.0800	37.171500	37.060000	37.1715	+0.408%	1,593	+2.202%
2026-05-27	37.1500	37.150000	36.980000	37.0206	-0.786%	6,488	+2.619%
2026-05-26	37.4501	37.450100	37.290000	37.3137	+0.398%	4,199	+1.812%
2026-05-22	37.1650	37.220000	37.165000	37.1657	+0.050%	56,158	+2.218%
2026-05-21	37.1100	37.190000	37.005000	37.1471	-0.169%	6,520	+2.269%
2026-05-20	36.9700	37.370000	36.970000	37.2100	+0.657%	4,402	+2.096%
2026-05-19	37.0750	37.075000	36.967000	36.9670	-0.668%	1,257	+2.767%
2026-05-18	36.9400	37.240000	36.940000	37.2155	+0.369%	2,281	+2.081%
2026-05-15	37.4800	37.480000	37.050000	37.0787	-1.651%	4,408	+2.458%
2026-05-14	37.6600	37.820000	37.660000	37.7010	-0.265%	1,754	+0.767%
2026-05-13	37.8200	37.949900	37.771400	37.8012	+0.020%	3,346	+0.499%
2026-05-12	37.7600	37.840000	37.500000	37.7938	-0.277%	2,095	+0.519%
2026-05-11	37.8400	37.949900	37.815000	37.8989	+1.172%	2,429	+0.240%
2026-05-08	37.3000	37.529000	37.300000	37.4600	+0.753%	2,895	+1.415%
2026-05-07	37.5050	37.505000	37.170000	37.1800	-1.038%	2,142	+2.179%
2026-05-06	37.6500	37.650000	37.450200	37.5700	+0.805%	3,340	+1.118%
2026-05-05	37.1900	37.400000	37.190000	37.2700	+0.648%	62,341	+1.932%
2026-05-04	37.0600	37.150000	36.920900	37.0300	-0.400%	5,091	+2.592%
2026-05-01	37.3300	37.519900	36.910000	37.1786	-0.519%	2,100,807	+2.182%
2026-04-30	36.8800	37.430000	36.880000	37.3725	+1.514%	5,282	+1.652%
2026-04-29	36.9400	36.940000	36.800000	36.8150	-0.211%	3,793	+3.192%
2026-04-28	37.0000	37.000000	36.730000	36.8929	-0.528%	5,064	+2.974%
2026-04-27	37.1300	37.190000	37.088600	37.0886	-0.137%	2,309	+2.430%
2026-04-24	37.1000	37.139300	37.040000	37.1393	+0.101%	11,520	+2.291%
2026-04-23	37.1250	37.210000	36.890000	37.1018	-0.183%	13,813	+2.394%
2026-04-22	37.2000	37.300000	37.161600	37.1700	+0.953%	3,335	+2.206%
2026-04-21	37.2100	37.230000	36.819000	36.8190	-1.459%	3,561	+3.180%
2026-04-20	37.2500	37.390300	37.250000	37.3641	+0.102%	4,123	+1.675%
2026-04-17	37.2450	37.380000	37.245000	37.3261	+0.551%	4,930	+1.779%
2026-04-16	37.1350	37.140000	37.030000	37.1216	+0.417%	58,595	+2.339%
2026-04-15	37.1700	37.208900	36.967500	36.9675	-0.652%	11,226	+2.766%
2026-04-14	37.1500	37.379200	37.140000	37.2100	+0.340%	18,265	+2.096%
2026-04-13	36.7900	37.083800	36.790000	37.0838	+0.471%	2,715	+2.444%
2026-04-10	37.0300	37.030000	36.850000	36.9100	+0.085%	4,477	+2.926%
2026-04-09	36.6000	36.948800	36.600000	36.8787	+0.452%	4,661	+3.013%
2026-04-08	36.6400	36.759100	36.460000	36.7127	+0.291%	19,754	+3.479%
2026-04-07	36.0700	36.606300	36.060000	36.6063	+1.311%	10,821	+3.780%
2026-04-06	36.0400	36.195382	35.925000	36.1326	+0.436%	17,011	+5.141%
2026-04-02	35.8700	36.130000	35.600000	35.9757	-0.550%	2,224	+5.599%
2026-04-01	36.0400	36.350000	36.040000	36.1748	+1.129%	6,517	+5.018%
2026-03-31	35.3100	35.770800	35.310000	35.7708	+2.642%	2,420	+6.204%
2026-03-30	35.0000	35.288000	34.800000	34.8500	-0.270%	6,111	+9.010%
2026-03-27	35.1000	35.120000	34.920000	34.9445	+0.197%	1,346	+8.715%
2026-03-26	35.1300	35.350000	34.875700	34.8757	-1.659%	3,686	+8.930%
2026-03-25	35.5100	35.630000	35.464200	35.4642	+1.304%	5,196	+7.122%
2026-03-24	34.7900	35.215000	34.790000	35.0077	-0.258%	5,873	+8.519%
2026-03-23	34.6100	35.420000	34.610000	35.0983	+1.617%	4,635	+8.239%
2026-03-20	34.8900	34.910000	34.409500	34.5399	-2.497%	7,826	+9.989%
2026-03-19	34.9200	35.424500	34.920000	35.4245	-1.125%	6,244	+7.242%
2026-03-18	36.1100	36.110000	35.800000	35.8275	-1.201%	60,317	+6.036%
2026-03-17	36.3400	36.340000	36.170000	36.2629	+0.519%	2,015	+4.763%
2026-03-16	35.8300	36.204000	35.830000	36.0756	+1.164%	7,841	+5.307%
2026-03-13	36.3100	36.369900	35.630000	35.6604	-1.808%	10,172	+6.533%
2026-03-12	36.4600	36.460000	36.317000	36.3170	-1.101%	2,852	+4.607%
2026-03-11	36.5700	36.721400	36.570000	36.7214	-0.107%	1,849	+3.455%
2026-03-10	36.7150	37.070000	36.715000	36.7608	+0.580%	10,359	+3.344%
2026-03-09	35.8150	36.548800	35.759900	36.5488	+0.340%	5,094	+3.943%
2026-03-06	36.5800	36.580000	36.359400	36.4250	-0.172%	12,035	+4.296%
2026-03-05	36.3700	36.680000	36.190000	36.4876	-1.438%	10,078	+4.118%
2026-03-04	36.8300	37.060000	36.830000	37.0199	+0.570%	6,598	+2.620%
2026-03-03	37.4700	37.470000	36.135000	36.8100	-3.094%	9,397	+3.206%
2026-03-02	37.8150	38.060000	37.815000	37.9851	-0.482%	17,352	+0.013%
2026-02-27	37.9950	38.250000	37.995000	38.1689	+0.261%	5,191	-0.469%
2026-02-26	37.9150	38.069700	37.670000	38.0697	-0.329%	3,943	-0.209%
2026-02-25	38.4500	38.450000	37.900000	38.1953	+0.919%	8,265	-0.538%
2026-02-24	37.6100	37.847600	37.610000	37.8476	+0.470%	4,479	+0.376%
2026-02-23	37.6000	37.765000	37.450000	37.6707	-0.049%	5,637	+0.848%
2026-02-20	37.1801	37.689000	37.180100	37.6890	+1.101%	4,047	+0.799%
2026-02-19	37.3700	37.370000	36.960000	37.2787	+0.272%	10,355	+1.908%
2026-02-18	37.1900	37.418200	37.155400	37.1774	+0.827%	9,474	+2.186%
2026-02-17	36.7200	36.945000	36.410000	36.8725	-0.662%	6,304	+3.031%
2026-02-13	37.0000	37.190000	36.720000	37.1182	-0.112%	9,459	+2.349%
2026-02-12	37.2800	37.690000	36.845000	37.1600	-1.129%	34,097	+2.234%
2026-02-11	37.4600	37.620000	37.298900	37.5842	+1.041%	16,581	+1.080%
2026-02-10	37.0000	37.320000	37.000000	37.1968	-0.546%	19,473	+2.132%
2026-02-09	36.5800	37.401100	36.580000	37.4011	+1.603%	21,122	+1.575%
2026-02-06	36.5400	36.811000	36.357100	36.8110	+3.014%	12,550	+3.203%
2026-02-05	36.4200	36.420000	35.733900	35.7339	-1.991%	13,065	+6.314%
2026-02-04	36.4488	36.750000	36.234000	36.4600	+0.031%	12,579	+4.196%
2026-02-03	36.0600	36.529900	36.060000	36.4488	+1.544%	6,812	+4.228%
2026-02-02	35.9200	36.029900	35.700000	35.8946	-0.246%	8,855	+5.838%
2026-01-30	37.0100	37.010000	35.750000	35.9830	-3.577%	8,166	+5.578%
2026-01-29	37.3950	37.395000	36.770000	37.3179	+0.115%	5,805	+1.801%
2026-01-28	37.1500	37.292000	36.951400	37.2752	+0.744%	7,971	+1.918%
2026-01-27	36.8800	37.000000	36.680000	37.0000	+1.342%	15,522	+2.676%
2026-01-26	36.6300	36.710000	36.480000	36.5100	+0.968%	54,183	+4.054%
2026-01-23	35.7900	36.200000	35.790000	36.1600	-0.106%	17,646	+5.061%
2026-01-22	35.5500	36.250000	35.550000	36.1985	+1.378%	4,960	+4.949%
2026-01-21	35.0600	35.706300	35.060000	35.7063	+1.381%	2,039	+6.396%
2026-01-20	34.4600	35.550000	34.460000	35.2200	-0.300%	5,215	+7.865%
2026-01-16	35.1100	35.350000	35.090000	35.3261	-0.087%	3,087	+7.541%
2026-01-15	35.0700	35.380000	35.070000	35.3567	+0.812%	7,231	+7.448%
2026-01-14	35.1300	35.130000	34.940000	35.0718	+0.868%	2,657	+8.321%
2026-01-13	35.0200	35.020000	34.770000	34.7700	-0.799%	12,705	+9.261%
2026-01-12	34.6000	35.109900	34.600000	35.0501	+1.289%	4,487	+8.388%
2026-01-09	34.3800	34.690000	34.380000	34.6041	+1.067%	1,331	+9.785%
2026-01-08	34.0600	34.350000	34.060000	34.2387	-0.081%	1,375	+10.956%
2026-01-07	34.3100	34.359700	34.150000	34.2663	-0.682%	2,631	+10.867%
2026-01-06	34.4150	34.501500	34.415000	34.5015	+1.094%	1,393	+10.111%
2026-01-05	33.8000	34.400000	33.800000	34.1280	+1.238%	4,939	+11.316%
2026-01-02	33.7078	33.749900	33.580000	33.7105	+0.554%	6,239	+12.695%
2025-12-31	33.7000	33.700000	33.524800	33.5248	-0.905%	2,040	+13.319%
2025-12-30	33.8000	33.920000	33.800000	33.8308	+0.507%	3,589	+12.294%
2025-12-29	34.3100	34.310000	33.561300	33.6600	-1.254%	6,106	+12.864%
2025-12-26	34.0000	34.180000	33.990000	34.0875	+0.427%	13,782	+11.448%
2025-12-24	33.8900	33.950000	33.890000	33.9427	+0.215%	5,310	+11.924%
2025-12-23	33.7200	33.970000	33.720000	33.8700	-0.211%	12,354	+12.164%
2025-12-22	34.6800	34.680000	33.890000	33.9415	+1.197%	1,657	+11.928%
2025-12-19	33.6600	33.779900	33.540000	33.5400	+0.600%	2,756	+13.268%
2025-12-18	33.7500	33.750000	33.300000	33.3400	+0.588%	10,283	+13.947%
2025-12-17	33.4150	33.415000	33.145000	33.1450	-0.651%	3,008	+14.618%
2025-12-16	33.4600	33.460000	33.270000	33.3622	-0.564%	6,521	+13.871%
2025-12-15	33.9200	33.920000	33.460000	33.5513	+0.395%	2,359	+13.230%
2025-12-12	33.4200	33.500000	33.330000	33.4193	-0.768%	3,578	+13.677%
2025-12-11	33.4000	33.677900	33.400000	33.6779	+0.934%	4,681	+12.804%
2025-12-10	33.2500	33.366400	33.250000	33.3664	+0.685%	637	+13.857%
2025-12-09	33.1041	33.205000	33.090000	33.1393	+0.209%	2,148	+14.637%
2025-12-08	32.9600	33.200000	32.960000	33.0703	-0.342%	3,559	+14.876%
2025-12-05	33.4600	33.546000	33.183900	33.1839	+0.020%	2,784	+14.483%
2025-12-04	33.2300	33.230000	33.177400	33.1774	-0.038%	529	+14.506%
2025-12-03	33.2300	33.290000	33.130000	33.1900	+0.395%	4,593	+14.462%
2025-12-02	33.1200	33.120000	32.910000	33.0595	-0.014%	3,909	+14.914%
2025-12-01	33.3300	33.330000	33.064100	33.0641	-0.263%	2,530	+14.898%
2025-11-28	33.0400	33.151300	33.040000	33.1513	+1.061%	433	+14.596%
2025-11-26	32.8600	32.860000	32.770000	32.8034	+1.036%	2,200	+15.811%
2025-11-25	32.2347	32.480000	32.234700	32.4670	+0.517%	2,643	+17.011%
2025-11-24	32.2400	32.300100	32.170000	32.3001	+1.360%	1,712	+17.616%
2025-11-21	31.7400	32.000000	31.590000	31.8667	+0.370%	3,331	+19.215%
2025-11-20	32.5397	32.539700	31.749300	31.7493	-1.317%	1,762	+19.656%
2025-11-19	32.4800	32.480000	32.050000	32.1731	-0.269%	5,118	+18.080%
2025-11-18	32.1700	32.259800	32.130000	32.2598	-0.561%	1,422	+17.763%
2025-11-17	32.7100	32.710000	32.441800	32.4418	-0.792%	1,333	+17.102%
2025-11-14	32.7600	32.760000	32.700700	32.7007	-0.272%	2,355	+16.175%
2025-11-13	33.1900	33.190000	32.790000	32.7900	-1.519%	12,312	+15.858%
2025-11-12	33.3300	33.330000	33.295700	33.2957	+0.615%	809	+14.099%
2025-11-11	33.0400	33.200000	33.020000	33.0921	+0.196%	6,719	+14.801%
2025-11-10	32.9500	33.027500	32.890000	33.0275	+1.644%	1,547	+15.025%
2025-11-07	32.3100	32.493400	32.310000	32.4934	+0.565%	1,831	+16.916%
2025-11-06	32.4700	32.470000	32.310000	32.3108	-0.216%	5,372	+17.577%
2025-11-05	32.3200	32.380700	32.160000	32.3807	+0.902%	4,150	+17.323%
2025-11-04	32.3000	32.340000	32.091100	32.0911	-1.782%	3,091	+18.382%
2025-11-03	32.7500	32.840000	32.570637	32.6735	-0.030%	6,273	+16.272%
2025-10-31	32.7969	32.796900	32.528300	32.6834	-0.310%	3,909	+16.236%
2025-10-30	32.7800	32.999900	32.780000	32.7850	+0.067%	1,311	+15.876%
2025-10-29	33.0500	33.199900	32.725200	32.7630	-0.274%	6,754	+15.954%
2025-10-28	32.8800	32.900000	32.790000	32.8530	-0.019%	6,295	+15.636%
2025-10-27	32.8800	32.880000	32.780000	32.8592	-0.095%	1,426	+15.615%
2025-10-24	32.8600	32.920000	32.680000	32.8904	+0.545%	9,001	+15.505%
2025-10-23	32.7600	32.760000	32.712100	32.7121	+0.845%	943	+16.134%
2025-10-22	32.4391	32.439100	32.260000	32.4379	-0.222%	1,742	+17.116%
2025-10-21	32.5900	32.596400	32.330000	32.5100	-1.733%	13,089	+16.856%
2025-10-20	33.0296	33.125600	33.029600	33.0832	+1.128%	4,284	+14.832%
2025-10-17	32.5400	32.714300	32.540000	32.7143	-1.052%	2,043	+16.127%
2025-10-16	33.2100	33.210000	32.930000	33.0622	+0.240%	5,214	+14.905%
2025-10-15	32.9100	32.982900	32.900000	32.9829	+1.385%	1,649	+15.181%
2025-10-14	33.6200	33.620000	32.430000	32.5323	-0.238%	2,215	+16.776%
2025-10-13	32.1600	32.610000	32.160000	32.6100	+1.706%	1,810	+16.498%
2025-10-10	32.5500	32.550000	32.063000	32.0630	-1.546%	5,992	+18.485%
2025-10-09	32.6700	32.720000	32.460000	32.5666	-1.071%	4,451	+16.653%
2025-10-08	32.9193	32.919300	32.919300	32.9193	+0.799%	364	+15.403%
2025-10-07	32.7580	32.760000	32.658500	32.6585	-0.850%	2,496	+16.325%
2025-10-06	32.8600	32.950000	32.820000	32.9386	+1.194%	4,492	+15.336%
2025-10-03	32.7180	32.810000	32.549800	32.5498	+0.082%	3,304	+16.713%
2025-10-02	32.7500	32.750000	32.290000	32.5231	-0.122%	2,009	+16.809%
2025-10-01	32.5500	32.595000	32.480000	32.5628	+0.708%	3,346	+16.667%
2025-09-30	31.8800	32.334000	31.880000	32.3340	+0.421%	2,792	+17.492%
2025-09-29	32.2400	32.240000	32.198300	32.1983	+0.452%	540	+17.988%
2025-09-26	31.9400	32.089900	31.940000	32.0535	+1.824%	24,204	+18.521%
2025-09-25	31.8696	31.869600	31.150000	31.4793	-0.539%	7,700	+20.682%
2025-09-24	32.1200	32.189900	31.650000	31.6500	-1.340%	5,752	+20.032%
2025-09-23	32.1900	32.240000	32.030271	32.0800	-0.403%	5,075	+18.423%
2025-09-22	32.1300	32.260000	32.120000	32.2098	+0.752%	2,651	+17.945%
2025-09-19	31.9693	31.969300	31.969300	31.9693	+0.451%	172	+18.833%
2025-09-18	31.8040	31.920000	31.804000	31.8257	-0.139%	1,526	+19.369%
2025-09-17	31.8201	31.870000	31.820100	31.8700	-0.531%	3,397	+19.203%
2025-09-16	32.0300	32.040000	31.970000	32.0400	-0.036%	1,397	+18.571%
2025-09-15	31.6000	32.080000	31.600000	32.0514	+0.638%	4,062	+18.528%
2025-09-12	31.8200	31.848100	31.820000	31.8481	+0.201%	1,068	+19.285%
2025-09-11	31.2400	31.789900	31.240000	31.7843	+0.839%	6,437	+19.524%
2025-09-10	31.5800	31.629900	31.460900	31.5200	+0.623%	3,905	+20.527%
2025-09-09	31.3350	31.350000	31.290700	31.3250	-0.223%	3,975	+21.277%
2025-09-08	31.3400	31.420000	31.270000	31.3949	+0.637%	6,178	+21.007%
2025-09-05	31.3001	31.300100	31.060600	31.1963	+0.828%	5,698	+21.777%
2025-09-04	30.9200	30.970000	30.870100	30.9400	+0.072%	2,486	+22.786%
2025-09-03	30.9560	30.956000	30.900000	30.9176	+0.445%	2,809	+22.875%
2025-09-02	30.8200	30.820000	30.680100	30.7807	-0.225%	5,816	+23.421%
2025-08-29	30.8700	30.870000	30.850000	30.8500	-0.226%	994	+23.144%
2025-08-28	30.8000	30.920000	30.800000	30.9200	+0.561%	2,198	+22.865%
2025-08-27	30.7500	30.840000	30.747500	30.7475	+0.120%	2,438	+23.555%
2025-08-26	30.7700	30.770000	30.671400	30.7107	-0.013%	1,324	+23.703%
2025-08-25	30.9200	30.920000	30.714700	30.7147	-0.922%	1,277	+23.687%
2025-08-22	31.0400	31.040000	31.000000	31.0004	+1.746%	835	+22.547%
2025-08-21	30.5600	30.560000	30.468300	30.4683	+0.029%	463	+24.687%
2025-08-20	30.2500	30.629900	30.250000	30.4595	+0.066%	1,962	+24.723%
2025-08-19	30.6400	30.640000	30.380000	30.4395	-0.687%	1,642	+24.805%
2025-08-18	30.6000	30.650000	30.485000	30.6500	+0.214%	5,297	+23.948%
2025-08-15	30.6700	30.670000	30.584700	30.5847	-0.086%	1,769	+24.212%
2025-08-14	30.6300	30.630000	30.570000	30.6109	-0.515%	2,290	+24.106%
2025-08-13	30.7000	30.780000	30.650000	30.7694	+0.420%	4,445	+23.467%
2025-08-12	30.5900	30.640700	30.520000	30.6407	+0.724%	1,725	+23.985%
2025-08-11	30.5700	30.580000	30.420500	30.4205	+0.002%	2,776	+24.883%
2025-08-08	30.5500	30.550000	30.420000	30.4200	+0.066%	3,635	+24.885%
2025-08-07	30.2900	30.500000	30.290000	30.4000	+0.264%	5,151	+24.967%
2025-08-06	29.8900	30.320000	29.890000	30.3200	+1.014%	5,410	+25.297%
2025-08-05	30.1200	30.120000	29.960000	30.0157	-0.110%	3,511	+26.567%
2025-08-04	30.0000	30.048700	29.940100	30.0487	+1.259%	3,660	+26.428%
2025-08-01	29.7246	29.770000	29.580700	29.6750	-0.135%	3,593	+28.020%
2025-07-31	29.9100	29.910000	29.700000	29.7150	-0.269%	13,621	+27.848%
2025-07-30	30.0510	30.070000	29.770000	29.7950	-0.956%	6,244	+27.505%
2025-07-29	30.1000	30.160000	30.030100	30.0826	+0.175%	2,741	+26.286%
2025-07-28	30.1801	30.180100	29.980100	30.0300	-0.648%	4,155	+26.507%
2025-07-25	30.3000	30.300000	30.170100	30.2258	-0.528%	643	+25.687%
2025-07-24	30.4400	30.440000	30.340000	30.3863	-0.215%	1,416	+25.023%
2025-07-23	30.4600	30.470000	30.410000	30.4517	+0.319%	1,518	+24.755%
2025-07-22	30.1800	30.370000	30.120000	30.3550	+0.944%	1,502	+25.152%
2025-07-21	30.1000	30.260000	30.020000	30.0711	+0.603%	3,173	+26.334%
2025-07-18	29.9300	29.959200	29.890900	29.8909	+0.051%	1,192	+27.096%
2025-07-17	29.8200	29.875700	29.780100	29.8757	+0.174%	6,162	+27.160%
2025-07-16	29.5100	29.865000	29.510000	29.8237	+0.545%	2,842	+27.382%
2025-07-15	29.8800	29.880000	29.580100	29.6619	-1.045%	4,098	+28.077%
2025-07-14	30.0100	30.050000	29.910100	29.9750	+0.039%	13,163	+26.739%
2025-07-11	29.9050	29.990000	29.870000	29.9633	+0.683%	4,437	+26.788%
2025-07-10	29.6841	29.760000	29.670000	29.7600	+0.168%	5,011	+27.655%
2025-07-09	29.6100	29.710000	29.610000	29.7100	+0.456%	5,555	+27.869%
2025-07-08	29.5900	29.630000	29.471000	29.5750	-0.127%	5,892	+28.453%
2025-07-07	29.7144	29.720000	29.560600	29.6125	-0.760%	11,420	+28.290%
2025-07-03	29.8610	29.899900	29.839400	29.8394	+0.087%	1,476	+27.315%
2025-07-02	29.7500	29.890000	29.680000	29.8136	+0.537%	9,162	+27.425%
2025-07-01	29.7300	29.730000	29.620100	29.6544	-0.005%	4,099	+28.109%
2025-06-30	29.2400	29.700000	29.240000	29.6558	+0.639%	6,909	+28.103%
2025-06-27	29.1700	29.549100	29.170000	29.4674	-0.229%	11,505	+28.922%
2025-06-26	29.5100	29.570000	29.193100	29.5350	+0.406%	3,571	+28.627%
2025-06-25	28.4000	29.440000	28.400000	29.4156	+0.164%	10,236	+29.149%
2025-06-24	29.0300	29.408700	29.030000	29.3674	-0.600%	2,314	+29.361%
2025-06-23	29.4450	29.544800	29.400000	29.5448	+0.616%	7,046	+28.584%
2025-06-20	29.3000	29.550000	29.300000	29.3640	-0.456%	3,134	+29.376%
2025-06-18	29.5600	29.698200	29.498500	29.4985	-0.224%	17,076	+28.786%
2025-06-17	29.7300	29.800000	29.564700	29.5647	-0.630%	7,257	+28.498%
2025-06-16	28.7900	29.930000	28.790000	29.7520	+0.056%	2,222	+27.689%
2025-06-13	28.9000	29.848200	28.900000	29.7353	-0.166%	2,158	+27.761%
2025-06-12	29.8300	29.830000	29.771900	29.7846	+0.509%	646	+27.549%
2025-06-11	28.8700	29.769300	28.870000	29.6339	+0.367%	2,835	+28.198%
2025-06-10	28.8500	29.630000	28.850000	29.5255	-0.049%	4,375	+28.668%
2025-06-09	29.1900	29.590000	29.190000	29.5400	+0.272%	3,604	+28.605%
2025-06-06	29.5850	29.585000	29.390000	29.4600	+0.187%	6,299	+28.955%
2025-06-05	28.8500	29.609200	28.850000	29.4050	-0.146%	3,714	+29.196%
2025-06-04	29.4900	29.639300	29.448000	29.4480	+0.061%	3,760	+29.007%
2025-06-03	29.3250	29.430000	29.325000	29.4300	+0.348%	940	+29.086%
2025-06-02	29.3100	29.385000	29.240000	29.3280	+0.645%	1,983	+29.535%
2025-05-30	29.1100	29.259900	29.030000	29.1400	+0.015%	2,803	+30.371%
2025-05-29	29.1900	29.330000	29.050000	29.1355	+0.343%	4,411	+30.391%
2025-05-28	29.2300	29.230000	29.030000	29.0359	-0.514%	9,256	+30.838%
2025-05-27	29.2900	29.460000	29.120000	29.1859	-0.134%	8,694	+30.166%
2025-05-23	29.0000	29.370000	29.000000	29.2250	+0.263%	6,579	+29.991%
2025-05-22	29.2300	29.260000	29.148200	29.1482	-0.258%	740	+30.334%
2025-05-21	29.2800	29.390000	29.220000	29.2237	-0.108%	4,670	+29.997%
2025-05-20	29.1000	29.289600	28.820000	29.2552	+0.660%	2,748	+29.857%
2025-05-19	28.9600	29.070000	28.960000	29.0635	+0.792%	2,054	+30.714%
2025-05-16	28.8500	28.880000	28.730100	28.8350	+0.007%	12,170	+31.750%
2025-05-15	28.8200	28.833100	28.820000	28.8331	+1.027%	2,257	+31.758%
2025-05-14	28.6500	28.650000	28.480000	28.5401	-1.074%	2,991	+33.111%
2025-05-13	28.4700	28.850000	28.470000	28.8500	+1.086%	12,692	+31.681%
2025-05-12	28.9100	28.910000	28.460100	28.5400	-1.306%	3,625	+33.111%
2025-05-09	28.9600	28.960000	28.840000	28.9177	+0.630%	3,961	+31.373%
2025-05-08	28.9000	28.900000	28.700000	28.7367	-0.148%	2,655	+32.200%
2025-05-07	28.8600	28.890000	28.779400	28.7794	-0.383%	4,615	+32.004%
2025-05-06	28.8100	28.950000	28.720000	28.8900	+0.953%	5,937	+31.499%
2025-05-05	28.2600	28.656400	28.260000	28.6174	+0.043%	4,767	+32.751%
2025-05-02	28.5511	28.605000	28.550000	28.6050	+0.146%	1,016	+32.809%
2025-05-01	28.5515	28.619900	28.530000	28.5634	-0.368%	1,744	+33.002%
2025-04-30	28.5900	28.668900	28.530000	28.6689	-0.196%	1,408	+32.513%
2025-04-29	28.8600	28.860000	28.655000	28.7253	+0.109%	1,735	+32.253%
2025-04-28	28.5600	28.694000	28.540800	28.6940	+0.387%	2,154	+32.397%
2025-04-25	28.5300	28.583400	28.430100	28.5834	-0.571%	1,942	+32.909%
2025-04-24	28.5984	28.747600	28.598400	28.7476	+0.949%	833	+32.150%
2025-04-23	28.5900	28.650000	28.410100	28.4773	-0.167%	6,790	+33.405%
2025-04-22	28.4300	28.670000	28.430000	28.5250	+1.126%	50,837	+33.181%
2025-04-21	28.3300	28.330000	28.090000	28.2075	-0.062%	5,203	+34.680%
2025-04-17	28.2850	28.395200	28.105000	28.2250	+0.553%	3,302	+34.597%
2025-04-16	28.1600	28.180000	28.020000	28.0699	+0.447%	14,778	+35.341%
2025-04-15	28.0900	28.130000	27.945000	27.9450	+0.196%	2,674	+35.946%
2025-04-14	28.3700	28.370000	27.770100	27.8903	+0.723%	3,830	+36.212%
2025-04-11	27.3200	27.724500	27.320000	27.6900	+2.543%	3,574	+37.198%
2025-04-10	27.1200	27.120000	26.735000	27.0033	-0.281%	5,429	+40.687%
2025-04-09	25.9100	27.200000	25.480000	27.0793	+5.011%	13,165	+40.292%