GROZ
Zacks Focus Growth ETF
stockBATSETF
At CloseOct 2, 2026 2:22:30 PM EDT
34.23USD+0.854%(+0.29)6,831
GROZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.27 | 34.38 | 34.22 | 34.26 | +1.137% | 6,831 | 0.000% |
| 2026-10-01 | 33.95 | 34.05 | 33.70 | 33.87 | +0.123% | 49,321 | +1.137% |
| 2026-09-30 | 33.99 | 34.10 | 33.83 | 33.83 | +0.037% | 16,559 | +1.262% |
| 2026-09-29 | 33.86 | 33.91 | 33.77 | 33.82 | +0.165% | 9,501 | +1.299% |
| 2026-09-28 | 33.97 | 33.97 | 33.71 | 33.76 | -1.129% | 9,529 | +1.467% |
| 2026-09-25 | 34.08 | 34.18 | 33.95 | 34.15 | +0.702% | 14,353 | +0.321% |
| 2026-09-24 | 33.62 | 33.94 | 33.62 | 33.91 | +0.227% | 15,121 | +1.025% |
| 2026-09-23 | 34.18 | 34.31 | 33.79 | 33.83 | -0.910% | 69,983 | +1.254% |
| 2026-09-22 | 34.21 | 34.21 | 34.06 | 34.14 | +0.318% | 20,803 | +0.333% |
| 2026-09-21 | 33.66 | 34.07 | 33.64 | 34.03 | +2.170% | 12,777 | +0.652% |
| 2026-09-18 | 33.30 | 33.31 | 33.13 | 33.31 | +0.536% | 10,330 | +2.836% |
| 2026-09-17 | 33.10 | 33.13 | 33.01 | 33.13 | +1.755% | 11,258 | +3.387% |
| 2026-09-16 | 32.75 | 32.84 | 32.39 | 32.56 | +0.156% | 23,228 | +5.201% |
| 2026-09-15 | 32.69 | 32.71 | 32.46 | 32.51 | -0.609% | 24,621 | +5.365% |
| 2026-09-14 | 32.76 | 32.87 | 32.53 | 32.71 | -1.169% | 22,985 | +4.724% |
| 2026-09-11 | 33.03 | 33.22 | 33.03 | 33.10 | +1.309% | 6,271 | +3.500% |
| 2026-09-10 | 32.67 | 32.76 | 32.66 | 32.67 | -0.882% | 11,398 | +4.854% |
| 2026-09-09 | 33.05 | 33.05 | 32.93 | 32.96 | -0.245% | 9,281 | +3.929% |
| 2026-09-08 | 33.09 | 33.16 | 33.01 | 33.04 | -0.348% | 41,312 | +3.674% |
| 2026-09-04 | 33.20 | 33.27 | 33.06 | 33.16 | +0.013% | 8,189 | +3.314% |
| 2026-09-03 | 32.85 | 33.21 | 32.85 | 33.15 | +1.359% | 15,507 | +3.327% |
| 2026-09-02 | 32.58 | 32.71 | 32.58 | 32.71 | +0.732% | 23,659 | +4.731% |
| 2026-09-01 | 32.29 | 32.62 | 32.29 | 32.47 | -0.976% | 63,454 | +5.498% |
| 2026-08-31 | 32.76 | 32.81 | 32.66 | 32.79 | -0.274% | 23,039 | +4.468% |
| 2026-08-28 | 33.16 | 33.21 | 32.86 | 32.88 | -0.501% | 4,747 | +4.182% |
| 2026-08-27 | 32.97 | 33.07 | 32.88 | 33.05 | +0.933% | 14,385 | +3.660% |
| 2026-08-26 | 32.69 | 32.79 | 32.63 | 32.74 | +0.131% | 22,626 | +4.628% |
| 2026-08-25 | 32.76 | 32.84 | 32.58 | 32.70 | +0.648% | 22,178 | +4.764% |
| 2026-08-24 | 32.39 | 32.59 | 32.39 | 32.49 | -0.834% | 15,676 | +5.443% |
| 2026-08-21 | 32.98 | 32.98 | 32.59 | 32.76 | +0.460% | 56,075 | +4.564% |
| 2026-08-20 | 32.77 | 32.77 | 32.55 | 32.61 | -0.712% | 9,303 | +5.045% |
| 2026-08-19 | 33.25 | 33.25 | 32.76 | 32.84 | -0.414% | 13,788 | +4.297% |
| 2026-08-18 | 33.08 | 33.08 | 32.92 | 32.98 | -1.050% | 13,508 | +3.866% |
| 2026-08-17 | 33.42 | 33.54 | 33.33 | 33.33 | -0.200% | 15,964 | +2.776% |
| 2026-08-14 | 33.56 | 33.56 | 33.30 | 33.40 | -0.433% | 14,721 | +2.570% |
| 2026-08-13 | 33.44 | 33.62 | 33.44 | 33.54 | +0.800% | 6,254 | +2.126% |
| 2026-08-12 | 33.34 | 33.34 | 33.26 | 33.28 | +0.470% | 21,140 | +2.943% |
| 2026-08-11 | 33.30 | 33.35 | 33.09 | 33.12 | -0.480% | 17,350 | +3.427% |
| 2026-08-10 | 33.45 | 33.48 | 33.28 | 33.28 | -0.335% | 16,698 | +2.931% |
| 2026-08-07 | 33.40 | 33.44 | 33.20 | 33.39 | +0.729% | 24,288 | +2.586% |
| 2026-08-06 | 33.01 | 33.24 | 33.01 | 33.15 | +0.212% | 48,594 | +3.334% |
| 2026-08-05 | 33.62 | 33.69 | 33.08 | 33.08 | -1.165% | 25,410 | +3.552% |
| 2026-08-04 | 32.61 | 33.47 | 32.61 | 33.47 | +3.271% | 22,275 | +2.346% |
| 2026-08-03 | 31.85 | 32.41 | 31.80 | 32.41 | +1.918% | 15,933 | +5.693% |
| 2026-07-31 | 31.88 | 31.88 | 31.36 | 31.80 | +1.049% | 5,630 | +7.720% |
| 2026-07-30 | 30.98 | 31.48 | 30.98 | 31.47 | +3.282% | 17,746 | +8.850% |
| 2026-07-29 | 30.83 | 31.14 | 30.47 | 30.47 | -2.152% | 24,024 | +12.422% |
| 2026-07-28 | 30.73 | 31.22 | 30.73 | 31.14 | -0.606% | 43,812 | +10.004% |
| 2026-07-27 | 31.55 | 31.59 | 31.12 | 31.33 | -0.255% | 62,315 | +9.336% |
| 2026-07-24 | 31.48 | 31.70 | 31.29 | 31.41 | -0.507% | 10,350 | +9.058% |
| 2026-07-23 | 31.69 | 31.69 | 31.43 | 31.57 | -1.835% | 15,398 | +8.505% |
| 2026-07-22 | 32.03 | 32.27 | 32.02 | 32.16 | -0.077% | 8,734 | +6.515% |
| 2026-07-21 | 31.95 | 32.22 | 31.95 | 32.18 | +1.433% | 11,329 | +6.433% |
| 2026-07-20 | 32.08 | 32.08 | 31.71 | 31.73 | -0.126% | 8,715 | +7.958% |
| 2026-07-17 | 31.53 | 31.87 | 31.45 | 31.77 | -1.335% | 50,444 | +7.822% |
| 2026-07-16 | 32.44 | 32.45 | 32.08 | 32.20 | -1.045% | 17,612 | +6.382% |
| 2026-07-15 | 32.56 | 32.56 | 32.34 | 32.54 | +0.796% | 7,024 | +5.271% |
| 2026-07-14 | 32.05 | 32.30 | 32.05 | 32.28 | +1.056% | 11,582 | +6.108% |
| 2026-07-13 | 32.19 | 32.19 | 31.89 | 31.95 | -1.066% | 4,757 | +7.229% |
| 2026-07-10 | 32.15 | 32.29 | 32.04 | 32.29 | +0.311% | 8,898 | +6.086% |
| 2026-07-09 | 31.98 | 32.21 | 31.81 | 32.19 | +0.863% | 20,645 | +6.416% |
| 2026-07-08 | 31.72 | 31.91 | 31.62 | 31.91 | +0.259% | 31,221 | +7.334% |
| 2026-07-07 | 31.88 | 31.95 | 31.58 | 31.83 | -0.680% | 7,928 | +7.612% |
| 2026-07-06 | 31.76 | 32.05 | 31.76 | 32.05 | +1.136% | 30,341 | +6.880% |
| 2026-07-02 | 31.86 | 32.00 | 31.50 | 31.69 | -0.252% | 19,158 | +8.094% |
| 2026-07-01 | 31.66 | 31.89 | 31.60 | 31.77 | -0.031% | 55,943 | +7.822% |
| 2026-06-30 | 31.48 | 31.80 | 31.42 | 31.78 | +1.017% | 30,108 | +7.788% |
| 2026-06-29 | 31.23 | 31.48 | 31.11 | 31.46 | +2.209% | 22,417 | +8.885% |
| 2026-06-26 | 30.67 | 31.05 | 30.67 | 30.78 | -0.162% | 32,660 | +11.290% |
| 2026-06-25 | 31.00 | 31.05 | 30.73 | 30.83 | -1.027% | 97,605 | +11.110% |
| 2026-06-24 | 31.35 | 31.50 | 31.14 | 31.15 | -0.354% | 21,016 | +9.968% |
| 2026-06-23 | 31.20 | 31.45 | 31.18 | 31.26 | -1.253% | 23,970 | +9.579% |
| 2026-06-22 | 31.84 | 32.04 | 31.62 | 31.66 | -1.210% | 35,504 | +8.206% |
| 2026-06-18 | 31.88 | 32.07 | 31.88 | 32.05 | +1.312% | 8,594 | +6.896% |
| 2026-06-17 | 32.10 | 32.10 | 31.63 | 31.63 | -1.275% | 13,037 | +8.299% |
| 2026-06-16 | 32.08 | 32.23 | 32.04 | 32.04 | -0.473% | 13,333 | +6.918% |
| 2026-06-15 | 32.10 | 32.28 | 32.08 | 32.19 | +1.871% | 11,197 | +6.412% |
| 2026-06-12 | 31.50 | 31.62 | 31.36 | 31.60 | +0.152% | 23,734 | +8.403% |
| 2026-06-11 | 31.02 | 31.63 | 30.89 | 31.55 | +1.746% | 20,143 | +8.568% |
| 2026-06-10 | 31.27 | 31.47 | 30.97 | 31.01 | -1.129% | 8,705 | +10.464% |
| 2026-06-09 | 31.73 | 31.86 | 31.00 | 31.36 | -0.415% | 28,998 | +9.217% |
| 2026-06-08 | 31.68 | 31.73 | 31.50 | 31.50 | +0.207% | 4,270 | +8.764% |
| 2026-06-05 | 32.05 | 32.12 | 31.34 | 31.43 | -2.980% | 50,270 | +8.989% |
| 2026-06-04 | 32.03 | 32.45 | 32.03 | 32.40 | +0.124% | 32,696 | +5.741% |
| 2026-06-03 | 32.43 | 32.47 | 32.30 | 32.36 | -0.821% | 60,299 | +5.872% |
| 2026-06-02 | 32.63 | 32.78 | 32.61 | 32.62 | -0.237% | 133,050 | +5.003% |
| 2026-06-01 | 32.56 | 32.82 | 32.56 | 32.70 | +0.213% | 23,932 | +4.754% |
| 2026-05-29 | 32.39 | 32.72 | 32.39 | 32.63 | +0.760% | 33,322 | +4.977% |
| 2026-05-28 | 32.15 | 32.43 | 32.08 | 32.38 | +0.794% | 24,042 | +5.775% |
| 2026-05-27 | 32.03 | 32.15 | 31.94 | 32.13 | +0.279% | 29,123 | +6.614% |
| 2026-05-26 | 32.11 | 32.13 | 31.99 | 32.04 | +0.630% | 8,930 | +6.912% |
| 2026-05-22 | 31.91 | 32.02 | 31.83 | 31.84 | +0.094% | 9,469 | +7.585% |
| 2026-05-21 | 31.61 | 31.85 | 31.61 | 31.81 | +0.238% | 24,707 | +7.687% |
| 2026-05-20 | 31.49 | 31.78 | 31.37 | 31.73 | +1.130% | 9,829 | +7.942% |
| 2026-05-19 | 31.46 | 31.51 | 31.29 | 31.38 | -1.445% | 15,516 | +9.162% |
| 2026-05-18 | 31.70 | 31.84 | 31.48 | 31.84 | +0.435% | 44,739 | +7.585% |
| 2026-05-15 | 31.73 | 31.92 | 31.70 | 31.70 | -1.370% | 19,476 | +8.053% |
| 2026-05-14 | 31.87 | 32.16 | 31.87 | 32.14 | +1.014% | 90,835 | +6.573% |
| 2026-05-13 | 31.59 | 31.90 | 31.44 | 31.82 | +1.015% | 24,567 | +7.653% |
| 2026-05-12 | 31.55 | 31.55 | 31.22 | 31.50 | -0.411% | 154,213 | +8.746% |
| 2026-05-11 | 31.48 | 31.71 | 31.48 | 31.63 | -0.196% | 17,984 | +8.299% |
| 2026-05-08 | 31.64 | 31.75 | 31.63 | 31.69 | +0.988% | 27,706 | +8.088% |
| 2026-05-07 | 31.63 | 31.81 | 31.38 | 31.38 | -0.271% | 30,231 | +9.155% |
| 2026-05-06 | 31.20 | 31.47 | 31.17 | 31.47 | +1.364% | 7,458 | +8.859% |
| 2026-05-05 | 31.07 | 31.12 | 31.04 | 31.04 | +0.655% | 15,453 | +10.344% |
| 2026-05-04 | 30.89 | 30.98 | 30.79 | 30.84 | -0.228% | 39,534 | +11.066% |
| 2026-05-01 | 30.92 | 31.08 | 30.91 | 30.91 | +0.657% | 29,027 | +10.813% |
| 2026-04-30 | 30.60 | 30.79 | 30.30 | 30.71 | +1.174% | 4,659 | +11.541% |
| 2026-04-29 | 30.35 | 30.42 | 30.28 | 30.35 | -0.364% | 10,276 | +12.851% |
| 2026-04-28 | 30.48 | 30.57 | 30.35 | 30.46 | -0.927% | 28,782 | +12.441% |
| 2026-04-27 | 30.61 | 30.76 | 30.55 | 30.75 | +0.185% | 10,871 | +11.399% |
| 2026-04-24 | 30.46 | 30.69 | 30.45 | 30.69 | +0.964% | 13,740 | +11.605% |
| 2026-04-23 | 30.48 | 30.70 | 30.17 | 30.40 | -0.820% | 26,077 | +12.681% |
| 2026-04-22 | 30.48 | 30.65 | 30.45 | 30.65 | +1.293% | 46,958 | +11.757% |
| 2026-04-21 | 30.45 | 30.57 | 30.21 | 30.26 | -0.799% | 38,191 | +13.203% |
| 2026-04-20 | 30.51 | 30.56 | 30.41 | 30.50 | -0.324% | 31,235 | +12.298% |
| 2026-04-17 | 30.37 | 30.69 | 30.37 | 30.60 | +1.234% | 30,703 | +11.934% |
| 2026-04-16 | 30.26 | 30.26 | 30.02 | 30.23 | +0.181% | 70,757 | +13.315% |
| 2026-04-15 | 29.93 | 30.18 | 29.93 | 30.18 | +1.260% | 202,537 | +13.520% |
| 2026-04-14 | 29.56 | 29.85 | 29.56 | 29.80 | +1.645% | 7,482 | +14.950% |
| 2026-04-13 | 28.99 | 29.32 | 28.96 | 29.32 | +0.974% | 14,608 | +16.841% |
| 2026-04-10 | 29.06 | 29.15 | 28.94 | 29.03 | +0.086% | 26,377 | +17.979% |
| 2026-04-09 | 28.64 | 29.01 | 28.63 | 29.01 | +0.970% | 9,769 | +18.080% |
| 2026-04-08 | 29.08 | 29.08 | 28.70 | 28.73 | +2.502% | 5,043 | +19.225% |
| 2026-04-07 | 27.87 | 28.03 | 27.63 | 28.03 | +0.412% | 22,060 | +22.209% |
| 2026-04-06 | 27.87 | 28.03 | 27.69 | 27.91 | +0.269% | 15,040 | +22.712% |
| 2026-04-02 | 27.28 | 27.89 | 27.28 | 27.84 | -0.358% | 19,566 | +23.043% |
| 2026-04-01 | 27.82 | 28.07 | 27.80 | 27.94 | +1.354% | 38,807 | +22.602% |
| 2026-03-31 | 27.06 | 27.61 | 27.06 | 27.57 | +3.662% | 133,737 | +24.263% |
| 2026-03-30 | 26.91 | 26.91 | 26.43 | 26.59 | -0.736% | 15,138 | +28.813% |
| 2026-03-27 | 27.15 | 27.15 | 26.73 | 26.79 | -1.616% | 31,936 | +27.865% |
| 2026-03-26 | 27.72 | 27.75 | 27.23 | 27.23 | -2.572% | 7,797 | +25.799% |
| 2026-03-25 | 28.02 | 28.09 | 27.93 | 27.95 | +0.608% | 6,006 | +22.563% |
| 2026-03-24 | 27.75 | 27.90 | 27.64 | 27.78 | -0.786% | 21,298 | +23.308% |
| 2026-03-23 | 27.86 | 28.20 | 27.84 | 28.00 | +1.966% | 54,318 | +22.340% |
| 2026-03-20 | 27.85 | 27.85 | 27.40 | 27.46 | -1.648% | 9,514 | +24.745% |
| 2026-03-19 | 27.74 | 27.99 | 27.74 | 27.92 | -0.499% | 11,444 | +22.690% |
| 2026-03-18 | 28.35 | 28.44 | 28.02 | 28.06 | -1.544% | 3,515 | +22.078% |
| 2026-03-17 | 28.60 | 28.60 | 28.43 | 28.50 | +0.070% | 6,091 | +20.193% |
| 2026-03-16 | 28.42 | 28.56 | 28.40 | 28.48 | +1.172% | 4,107 | +20.278% |
| 2026-03-13 | 28.57 | 28.58 | 28.09 | 28.15 | -1.201% | 9,764 | +21.688% |
| 2026-03-12 | 28.77 | 28.79 | 28.49 | 28.49 | -1.818% | 5,294 | +20.226% |
| 2026-03-11 | 29.03 | 29.07 | 28.86 | 29.02 | +0.069% | 6,585 | +18.040% |
| 2026-03-10 | 29.08 | 29.20 | 29.00 | 29.00 | 0.000% | 2,390 | +18.121% |
| 2026-03-09 | 28.44 | 29.00 | 28.26 | 29.00 | +1.093% | 5,407 | +18.121% |
| 2026-03-06 | 28.52 | 28.92 | 28.52 | 28.69 | -1.218% | 18,538 | +19.412% |
| 2026-03-05 | 29.04 | 29.07 | 28.70 | 29.04 | -0.480% | 53,665 | +17.958% |
| 2026-03-04 | 28.90 | 29.22 | 28.86 | 29.18 | +1.355% | 10,871 | +17.392% |
| 2026-03-03 | 28.48 | 28.88 | 28.41 | 28.79 | -1.201% | 14,375 | +18.983% |
| 2026-03-02 | 28.72 | 29.21 | 28.72 | 29.14 | +0.256% | 27,185 | +17.554% |
| 2026-02-27 | 29.03 | 29.13 | 28.93 | 29.07 | -0.289% | 7,938 | +17.854% |
| 2026-02-26 | 29.47 | 29.47 | 28.97 | 29.15 | -1.153% | 5,052 | +17.513% |
| 2026-02-25 | 29.39 | 29.49 | 29.39 | 29.49 | +1.132% | 13,376 | +16.158% |
| 2026-02-24 | 29.01 | 29.16 | 28.90 | 29.16 | +0.959% | 126,816 | +17.473% |
| 2026-02-23 | 29.25 | 29.25 | 28.82 | 28.88 | -0.541% | 17,781 | +18.600% |
| 2026-02-20 | 28.96 | 29.38 | 28.96 | 29.04 | -0.138% | 25,527 | +17.958% |
| 2026-02-19 | 29.02 | 29.15 | 28.93 | 29.08 | -0.206% | 36,977 | +17.796% |
| 2026-02-18 | 29.16 | 29.30 | 29.01 | 29.14 | +0.448% | 19,145 | +17.554% |
| 2026-02-17 | 28.78 | 29.07 | 28.65 | 29.01 | +0.600% | 13,112 | +18.080% |
| 2026-02-13 | 28.80 | 29.06 | 28.78 | 28.84 | -0.105% | 7,367 | +18.789% |
| 2026-02-12 | 29.44 | 29.56 | 28.87 | 28.87 | -1.846% | 12,156 | +18.664% |
| 2026-02-11 | 29.77 | 29.77 | 29.27 | 29.41 | -0.339% | 11,368 | +16.474% |
| 2026-02-10 | 29.66 | 29.71 | 29.48 | 29.51 | -0.338% | 14,519 | +16.080% |
| 2026-02-09 | 29.35 | 29.66 | 29.35 | 29.61 | +0.851% | 13,489 | +15.688% |
| 2026-02-06 | 29.00 | 29.36 | 29.00 | 29.36 | +2.359% | 9,556 | +16.673% |
| 2026-02-05 | 28.82 | 28.91 | 28.53 | 28.68 | -1.092% | 40,547 | +19.425% |
| 2026-02-04 | 29.18 | 29.26 | 28.84 | 29.00 | -1.528% | 12,623 | +18.121% |
| 2026-02-03 | 29.79 | 29.79 | 29.29 | 29.45 | -1.340% | 16,180 | +16.316% |
| 2026-02-02 | 29.69 | 29.88 | 29.64 | 29.85 | +0.573% | 4,653 | +14.757% |
| 2026-01-30 | 29.73 | 29.80 | 29.55 | 29.68 | -0.503% | 22,031 | +15.415% |
| 2026-01-29 | 30.00 | 30.00 | 29.35 | 29.83 | -0.367% | 28,951 | +14.834% |
| 2026-01-28 | 30.13 | 30.13 | 29.72 | 29.94 | -0.729% | 40,797 | +14.412% |
| 2026-01-27 | 30.11 | 30.25 | 30.11 | 30.16 | +0.533% | 22,064 | +13.578% |
| 2026-01-26 | 29.93 | 30.08 | 29.93 | 30.00 | +0.503% | 16,255 | +14.184% |
| 2026-01-23 | 29.71 | 29.92 | 29.64 | 29.85 | +0.383% | 9,765 | +14.757% |
| 2026-01-22 | 29.91 | 29.91 | 29.61 | 29.74 | +0.324% | 9,202 | +15.197% |
| 2026-01-21 | 29.36 | 29.84 | 29.36 | 29.64 | +0.714% | 30,230 | +15.571% |
| 2026-01-20 | 29.64 | 29.77 | 29.42 | 29.43 | -2.420% | 8,965 | +16.395% |
| 2026-01-16 | 30.18 | 30.29 | 30.06 | 30.16 | +0.066% | 17,660 | +13.578% |
| 2026-01-15 | 30.25 | 30.32 | 30.09 | 30.14 | +0.567% | 19,492 | +13.653% |
| 2026-01-14 | 30.18 | 30.28 | 29.84 | 29.97 | -1.414% | 8,345 | +14.298% |
| 2026-01-13 | 30.46 | 30.47 | 30.27 | 30.40 | +0.033% | 11,392 | +12.681% |
| 2026-01-12 | 30.23 | 30.49 | 30.23 | 30.39 | +0.430% | 7,081 | +12.718% |
| 2026-01-09 | 30.14 | 30.35 | 30.07 | 30.26 | +0.781% | 9,275 | +13.203% |
| 2026-01-08 | 30.28 | 30.28 | 30.00 | 30.03 | -0.632% | 10,027 | +14.087% |
| 2026-01-07 | 30.27 | 30.43 | 30.11 | 30.22 | +0.221% | 18,604 | +13.365% |
| 2026-01-06 | 30.05 | 30.21 | 30.01 | 30.15 | +0.233% | 67,487 | +13.616% |
| 2026-01-05 | 30.04 | 30.19 | 30.04 | 30.08 | +0.033% | 9,766 | +13.880% |
| 2026-01-02 | 30.11 | 30.15 | 29.66 | 30.07 | +0.906% | 7,733 | +13.918% |
| 2025-12-31 | 29.84 | 30.05 | 29.80 | 29.80 | -0.733% | 8,922 | +14.950% |
| 2025-12-30 | 30.21 | 30.21 | 30.02 | 30.02 | -0.465% | 9,420 | +14.108% |
| 2025-12-29 | 30.16 | 30.65 | 30.11 | 30.16 | -0.593% | 8,682 | +13.577% |
| 2025-12-26 | 30.38 | 30.38 | 30.34 | 30.34 | -0.051% | 2,230 | +12.904% |
| 2025-12-24 | 30.98 | 30.98 | 30.27 | 30.36 | +0.117% | 7,520 | +12.846% |
| 2025-12-23 | 30.05 | 30.32 | 30.05 | 30.32 | +0.597% | 12,256 | +12.979% |
| 2025-12-22 | 30.05 | 30.14 | 29.98 | 30.14 | +0.735% | 11,237 | +13.653% |
| 2025-12-19 | 29.57 | 29.92 | 29.57 | 29.92 | +1.149% | 5,280 | +14.489% |
| 2025-12-18 | 29.44 | 29.71 | 29.42 | 29.58 | +1.510% | 27,004 | +15.805% |
| 2025-12-17 | 29.55 | 29.60 | 29.11 | 29.14 | -1.852% | 9,909 | +17.554% |
| 2025-12-16 | 29.53 | 29.69 | 29.39 | 29.69 | +0.169% | 14,606 | +15.376% |
| 2025-12-15 | 29.68 | 29.76 | 29.62 | 29.64 | -0.969% | 5,581 | +15.571% |
| 2025-12-12 | 29.96 | 29.96 | 29.58 | 29.93 | -0.466% | 20,796 | +14.451% |
| 2025-12-11 | 29.93 | 30.14 | 29.88 | 30.07 | -0.080% | 8,255 | +13.918% |
| 2025-12-10 | 30.05 | 30.16 | 29.91 | 30.09 | -0.020% | 9,523 | +13.827% |
| 2025-12-09 | 30.08 | 30.15 | 30.08 | 30.10 | -0.133% | 6,294 | +13.804% |
| 2025-12-08 | 30.19 | 30.19 | 30.04 | 30.14 | -0.166% | 5,306 | +13.653% |
| 2025-12-05 | 30.15 | 30.23 | 30.07 | 30.19 | -0.691% | 9,376 | +13.465% |
| 2025-12-04 | 29.95 | 30.40 | 29.29 | 30.40 | +1.266% | 35,498 | +12.681% |
| 2025-12-03 | 30.00 | 30.07 | 29.84 | 30.02 | -0.146% | 15,117 | +14.108% |
| 2025-12-02 | 30.17 | 30.22 | 30.01 | 30.06 | +0.346% | 46,523 | +13.941% |
| 2025-12-01 | 29.95 | 30.11 | 29.95 | 29.96 | -0.609% | 6,463 | +14.336% |
| 2025-11-28 | 30.16 | 30.16 | 30.05 | 30.14 | +0.352% | 8,259 | +13.639% |
| 2025-11-26 | 30.07 | 30.20 | 29.93 | 30.04 | +0.753% | 34,432 | +14.039% |
| 2025-11-25 | 29.53 | 29.81 | 29.44 | 29.81 | +0.955% | 17,074 | +14.897% |
| 2025-11-24 | 29.15 | 29.55 | 29.15 | 29.53 | +2.540% | 16,244 | +15.994% |
| 2025-11-21 | 28.81 | 29.01 | 28.66 | 28.80 | +0.423% | 19,292 | +18.940% |
| 2025-11-20 | 29.87 | 29.97 | 28.68 | 28.68 | -1.860% | 4,934 | +19.443% |
| 2025-11-19 | 29.36 | 29.47 | 29.13 | 29.22 | +0.500% | 8,310 | +17.222% |
| 2025-11-18 | 29.15 | 29.27 | 28.94 | 29.08 | -0.806% | 11,010 | +17.808% |
| 2025-11-17 | 29.59 | 29.69 | 29.17 | 29.31 | -0.881% | 6,594 | +16.858% |
| 2025-11-14 | 29.16 | 29.80 | 29.16 | 29.57 | -0.092% | 18,145 | +15.829% |
| 2025-11-13 | 30.15 | 30.20 | 29.58 | 29.60 | -2.258% | 11,831 | +15.723% |
| 2025-11-12 | 30.42 | 30.42 | 30.17 | 30.28 | -0.240% | 10,899 | +13.110% |
| 2025-11-11 | 30.27 | 30.42 | 30.14 | 30.36 | -0.105% | 14,291 | +12.838% |
| 2025-11-10 | 30.18 | 30.39 | 30.09 | 30.39 | +2.260% | 14,165 | +12.719% |
| 2025-11-07 | 29.37 | 29.72 | 29.23 | 29.72 | -0.300% | 18,330 | +15.267% |
| 2025-11-06 | 30.02 | 30.02 | 29.72 | 29.81 | -1.787% | 5,381 | +14.921% |
| 2025-11-05 | 30.29 | 30.76 | 30.14 | 30.35 | +0.592% | 38,693 | +12.867% |
| 2025-11-04 | 30.30 | 30.59 | 30.17 | 30.17 | -1.619% | 39,039 | +13.535% |
| 2025-11-03 | 30.65 | 30.76 | 30.61 | 30.67 | +0.386% | 6,054 | +11.697% |
| 2025-10-31 | 30.70 | 30.70 | 30.48 | 30.55 | +0.608% | 2,759 | +12.128% |
| 2025-10-30 | 30.64 | 30.69 | 30.37 | 30.37 | -1.464% | 17,906 | +12.809% |
| 2025-10-29 | 30.80 | 30.84 | 30.67 | 30.82 | +0.551% | 12,039 | +11.158% |
| 2025-10-28 | 30.89 | 30.89 | 30.50 | 30.65 | +0.583% | 18,036 | +11.771% |
| 2025-10-27 | 30.36 | 30.52 | 30.32 | 30.47 | +1.643% | 8,391 | +12.422% |
| 2025-10-24 | 29.95 | 30.09 | 29.95 | 29.98 | +0.866% | 8,039 | +14.269% |
| 2025-10-23 | 29.40 | 29.77 | 29.40 | 29.72 | +1.180% | 26,241 | +15.259% |
| 2025-10-22 | 29.64 | 29.67 | 29.13 | 29.37 | -0.902% | 15,574 | +16.620% |
| 2025-10-21 | 29.97 | 29.97 | 29.55 | 29.64 | +0.138% | 6,926 | +15.567% |
| 2025-10-20 | 29.49 | 29.70 | 29.49 | 29.60 | +1.094% | 10,503 | +15.727% |
| 2025-10-17 | 29.14 | 29.32 | 28.94 | 29.28 | +0.401% | 5,153 | +16.993% |
| 2025-10-16 | 29.46 | 29.53 | 29.01 | 29.16 | -0.466% | 6,034 | +17.462% |
| 2025-10-15 | 29.45 | 29.55 | 29.30 | 29.30 | -0.173% | 1,799 | +16.915% |
| 2025-10-14 | 29.08 | 29.35 | 28.99 | 29.35 | +0.017% | 34,213 | +16.712% |
| 2025-10-13 | 29.38 | 29.39 | 29.33 | 29.35 | +1.829% | 1,906 | +16.732% |
| 2025-10-10 | 29.82 | 29.86 | 28.82 | 28.82 | -2.806% | 4,450 | +18.867% |
| 2025-10-09 | 29.68 | 29.71 | 29.62 | 29.65 | -0.194% | 4,911 | +15.532% |
| 2025-10-08 | 29.55 | 29.73 | 29.55 | 29.71 | +0.967% | 8,252 | +15.307% |
| 2025-10-07 | 29.65 | 29.65 | 29.37 | 29.42 | -0.531% | 6,263 | +16.422% |
| 2025-10-06 | 29.48 | 29.62 | 29.45 | 29.58 | +0.816% | 5,684 | +15.804% |
| 2025-10-03 | 29.55 | 29.60 | 29.29 | 29.34 | -0.478% | 6,816 | +16.749% |
| 2025-10-02 | 29.50 | 29.55 | 29.42 | 29.48 | -0.231% | 6,357 | +16.191% |
| 2025-10-01 | 29.17 | 29.57 | 29.17 | 29.55 | +0.731% | 20,320 | +15.923% |
| 2025-09-30 | 29.07 | 29.34 | 29.03 | 29.34 | +0.664% | 17,698 | +16.770% |
| 2025-09-29 | 29.29 | 29.29 | 29.11 | 29.14 | +0.235% | 15,546 | +17.546% |
| 2025-09-26 | 28.92 | 29.07 | 28.92 | 29.07 | +0.497% | 106,703 | +17.822% |
| 2025-09-25 | 28.93 | 29.02 | 27.73 | 28.93 | -0.735% | 35,536 | +18.408% |
| 2025-09-24 | 29.35 | 29.35 | 29.11 | 29.14 | -0.519% | 3,945 | +17.537% |
| 2025-09-23 | 29.46 | 29.53 | 29.25 | 29.30 | -0.818% | 10,477 | +16.927% |
| 2025-09-22 | 29.43 | 29.54 | 29.43 | 29.54 | +0.504% | 572 | +15.971% |
| 2025-09-19 | 29.25 | 29.39 | 29.21 | 29.39 | +0.930% | 7,739 | +16.556% |
| 2025-09-18 | 29.13 | 29.24 | 29.12 | 29.12 | +0.579% | 2,797 | +17.640% |
| 2025-09-17 | 29.02 | 29.02 | 28.80 | 28.95 | -0.568% | 4,312 | +18.321% |
| 2025-09-16 | 29.18 | 29.18 | 29.06 | 29.12 | +0.154% | 14,694 | +17.648% |
| 2025-09-15 | 28.91 | 29.08 | 28.91 | 29.07 | +0.772% | 8,181 | +17.829% |
| 2025-09-12 | 28.80 | 28.86 | 28.77 | 28.85 | +0.354% | 30,663 | +18.738% |
| 2025-09-11 | 28.76 | 28.79 | 28.69 | 28.75 | +0.538% | 11,099 | +19.159% |
| 2025-09-10 | 28.61 | 28.75 | 28.50 | 28.59 | +0.822% | 2,633 | +19.800% |
| 2025-09-09 | 28.24 | 28.36 | 28.15 | 28.36 | +0.608% | 3,178 | +20.784% |
| 2025-09-08 | 28.34 | 28.34 | 28.19 | 28.19 | +0.622% | 6,220 | +21.518% |
| 2025-09-05 | 28.21 | 28.21 | 27.97 | 28.02 | -0.143% | 3,249 | +22.274% |
| 2025-09-04 | 27.88 | 28.06 | 27.88 | 28.06 | +1.171% | 6,915 | +22.099% |
| 2025-09-03 | 27.65 | 27.82 | 27.62 | 27.73 | +1.001% | 3,658 | +23.528% |
| 2025-09-02 | 27.23 | 27.50 | 27.20 | 27.46 | -0.580% | 8,533 | +24.765% |
| 2025-08-29 | 27.75 | 27.77 | 27.59 | 27.62 | -1.308% | 13,406 | +24.040% |
| 2025-08-28 | 27.88 | 27.98 | 27.88 | 27.98 | +0.379% | 7,263 | +22.418% |
| 2025-08-27 | 27.84 | 27.91 | 27.84 | 27.88 | +0.190% | 14,527 | +22.882% |
| 2025-08-26 | 27.71 | 27.82 | 27.67 | 27.82 | +0.701% | 15,337 | +23.116% |
| 2025-08-25 | 27.72 | 27.79 | 27.63 | 27.63 | -0.008% | 1,877 | +23.978% |
| 2025-08-22 | 27.50 | 27.63 | 27.50 | 27.63 | +1.755% | 3,121 | +23.969% |
| 2025-08-21 | 27.22 | 27.60 | 27.11 | 27.16 | -0.465% | 9,771 | +26.144% |
| 2025-08-20 | 27.14 | 27.28 | 27.14 | 27.28 | -0.488% | 14,838 | +25.557% |
| 2025-08-19 | 27.91 | 27.91 | 27.42 | 27.42 | -1.619% | 1,347 | +24.945% |
| 2025-08-18 | 27.83 | 27.87 | 27.82 | 27.87 | +0.069% | 3,789 | +22.921% |
| 2025-08-15 | 27.98 | 27.98 | 27.85 | 27.85 | -0.373% | 2,408 | +23.006% |
| 2025-08-14 | 27.89 | 28.02 | 27.86 | 27.95 | +0.178% | 40,269 | +22.547% |
| 2025-08-13 | 28.03 | 28.10 | 27.87 | 27.90 | -0.198% | 14,397 | +22.765% |
| 2025-08-12 | 27.66 | 27.97 | 27.66 | 27.96 | +1.246% | 1,885 | +22.522% |
| 2025-08-11 | 27.74 | 27.81 | 27.61 | 27.61 | -0.229% | 7,110 | +24.049% |
| 2025-08-08 | 28.45 | 28.45 | 27.60 | 27.68 | +1.050% | 6,687 | +23.765% |
| 2025-08-07 | 27.48 | 27.48 | 27.17 | 27.39 | -0.247% | 20,725 | +25.064% |
| 2025-08-06 | 27.21 | 27.47 | 27.21 | 27.46 | +1.578% | 1,778 | +24.756% |
| 2025-08-05 | 27.30 | 27.30 | 27.03 | 27.03 | -0.619% | 9,417 | +26.725% |
| 2025-08-04 | 27.12 | 27.21 | 27.10 | 27.20 | +1.859% | 16,537 | +25.941% |
| 2025-08-01 | 26.63 | 26.84 | 26.63 | 26.70 | -1.774% | 3,096 | +28.282% |
| 2025-07-31 | 27.48 | 27.51 | 27.19 | 27.19 | -0.161% | 1,471 | +26.006% |
| 2025-07-30 | 27.53 | 28.33 | 27.12 | 27.23 | +0.158% | 21,426 | +25.803% |
| 2025-07-29 | 27.41 | 27.45 | 27.16 | 27.19 | -0.562% | 30,664 | +26.002% |
| 2025-07-28 | 27.28 | 27.36 | 27.26 | 27.34 | +0.424% | 3,527 | +25.294% |
| 2025-07-25 | 27.24 | 27.33 | 27.16 | 27.22 | +0.446% | 22,076 | +25.825% |
| 2025-07-24 | 27.08 | 27.20 | 27.07 | 27.10 | +0.204% | 5,057 | +26.387% |
| 2025-07-23 | 26.85 | 27.05 | 26.85 | 27.05 | +0.816% | 2,890 | +26.645% |
| 2025-07-22 | 26.73 | 26.89 | 26.73 | 26.83 | -1.060% | 5,710 | +27.678% |
| 2025-07-21 | 26.98 | 27.21 | 26.98 | 27.12 | +0.595% | 6,427 | +26.326% |
| 2025-07-18 | 26.84 | 27.00 | 26.82 | 26.96 | +0.231% | 8,394 | +27.078% |
| 2025-07-17 | 26.81 | 26.94 | 26.80 | 26.89 | +0.566% | 6,776 | +27.371% |
| 2025-07-16 | 26.64 | 26.79 | 26.63 | 26.74 | +0.182% | 7,098 | +28.092% |
| 2025-07-15 | 26.81 | 26.83 | 26.69 | 26.69 | +0.232% | 5,437 | +28.326% |
| 2025-07-14 | 26.62 | 26.67 | 26.52 | 26.63 | -0.105% | 7,856 | +28.624% |
| 2025-07-11 | 26.55 | 26.78 | 26.49 | 26.66 | +0.392% | 26,238 | +28.489% |
| 2025-07-10 | 26.51 | 26.60 | 26.48 | 26.56 | -0.147% | 3,547 | +28.992% |
| 2025-07-09 | 26.55 | 26.61 | 26.45 | 26.59 | +1.045% | 14,514 | +28.803% |
| 2025-07-08 | 26.34 | 26.40 | 26.29 | 26.32 | -0.276% | 4,977 | +30.149% |
| 2025-07-07 | 26.41 | 26.43 | 26.33 | 26.39 | -0.711% | 2,934 | +29.790% |
| 2025-07-03 | 26.52 | 26.62 | 26.52 | 26.58 | +1.139% | 14,661 | +28.866% |
| 2025-07-02 | 26.07 | 26.30 | 26.07 | 26.28 | +0.691% | 7,090 | +30.334% |
| 2025-07-01 | 26.35 | 26.39 | 26.01 | 26.10 | -1.453% | 38,302 | +31.235% |
| 2025-06-30 | 26.45 | 26.49 | 26.36 | 26.49 | +0.741% | 52,824 | +29.327% |
| 2025-06-27 | 26.32 | 26.40 | 26.15 | 26.29 | +0.459% | 30,995 | +30.286% |
| 2025-06-26 | 26.09 | 26.18 | 26.08 | 26.17 | +1.168% | 4,823 | +30.884% |
| 2025-06-25 | 26.00 | 26.00 | 25.85 | 25.87 | +0.314% | 10,021 | +32.412% |
| 2025-06-24 | 25.73 | 25.82 | 25.73 | 25.79 | +1.343% | 17,213 | +32.828% |
| 2025-06-23 | 25.30 | 25.46 | 25.30 | 25.45 | +1.518% | 7,103 | +34.612% |
| 2025-06-20 | 25.18 | 25.20 | 25.02 | 25.07 | -0.645% | 4,921 | +36.656% |
| 2025-06-18 | 25.28 | 25.42 | 25.23 | 25.23 | -0.089% | 6,324 | +35.775% |
| 2025-06-17 | 25.37 | 25.42 | 25.25 | 25.25 | -0.732% | 8,645 | +35.654% |
| 2025-06-16 | 25.45 | 25.52 | 25.44 | 25.44 | +1.088% | 10,175 | +34.661% |
| 2025-06-13 | 25.24 | 25.41 | 25.15 | 25.16 | -1.097% | 7,917 | +36.126% |
| 2025-06-12 | 25.47 | 25.48 | 25.44 | 25.44 | +0.266% | 1,943 | +34.633% |
| 2025-06-11 | 25.50 | 25.58 | 25.36 | 25.38 | -0.020% | 4,025 | +34.992% |
| 2025-06-10 | 25.38 | 25.38 | 25.18 | 25.38 | +0.523% | 2,903 | +34.964% |
| 2025-06-09 | 25.28 | 25.30 | 25.20 | 25.25 | +0.037% | 7,814 | +35.670% |
| 2025-06-06 | 25.27 | 25.27 | 25.22 | 25.24 | +1.094% | 3,579 | +35.720% |
| 2025-06-05 | 25.29 | 25.29 | 24.97 | 24.97 | -0.916% | 4,673 | +37.205% |
| 2025-06-04 | 25.18 | 25.26 | 25.12 | 25.20 | +0.438% | 3,456 | +35.948% |
| 2025-06-03 | 24.96 | 25.17 | 24.96 | 25.09 | +0.700% | 8,901 | +36.543% |
| 2025-06-02 | 24.70 | 24.91 | 24.70 | 24.91 | +0.572% | 7,618 | +37.498% |
| 2025-05-30 | 24.71 | 24.77 | 24.55 | 24.77 | +0.217% | 1,742 | +38.285% |
| 2025-05-29 | 24.91 | 24.91 | 24.72 | 24.72 | +0.128% | 3,168 | +38.585% |
| 2025-05-28 | 24.85 | 24.85 | 24.69 | 24.69 | -0.499% | 3,177 | +38.762% |
| 2025-05-27 | 24.58 | 24.81 | 24.58 | 24.81 | +2.441% | 1,552 | +38.070% |
| 2025-05-23 | 24.17 | 24.28 | 24.17 | 24.22 | -0.891% | 13,944 | +41.440% |
| 2025-05-22 | 24.51 | 24.54 | 24.44 | 24.44 | +0.111% | 3,112 | +40.179% |
| 2025-05-21 | 24.69 | 24.84 | 24.39 | 24.41 | -1.335% | 6,629 | +40.336% |
| 2025-05-20 | 24.85 | 24.85 | 24.70 | 24.74 | -0.443% | 3,071 | +38.462% |
| 2025-05-19 | 24.69 | 24.87 | 24.69 | 24.85 | -0.003% | 8,971 | +37.849% |
| 2025-05-16 | 24.71 | 24.85 | 24.71 | 24.85 | +0.800% | 193 | +37.844% |
| 2025-05-15 | 24.50 | 24.78 | 24.50 | 24.65 | -0.194% | 6,173 | +38.947% |
| 2025-05-14 | 24.61 | 24.70 | 24.61 | 24.70 | +0.532% | 2,993 | +38.678% |
| 2025-05-13 | 24.39 | 24.61 | 24.39 | 24.57 | +1.659% | 6,417 | +39.416% |
| 2025-05-12 | 24.26 | 24.26 | 23.96 | 24.17 | +3.629% | 6,682 | +41.729% |
| 2025-05-09 | 23.44 | 23.49 | 23.30 | 23.32 | +0.085% | 8,839 | +46.873% |
| 2025-05-08 | 23.43 | 23.53 | 23.21 | 23.30 | +0.477% | 3,047 | +46.997% |
| 2025-05-07 | 23.22 | 23.22 | 22.94 | 23.19 | -0.075% | 21,312 | +47.699% |
| 2025-05-06 | 23.11 | 23.29 | 23.11 | 23.21 | -0.780% | 2,243 | +47.588% |
| 2025-05-05 | 23.39 | 23.50 | 23.33 | 23.39 | -0.643% | 10,060 | +46.436% |
| 2025-05-02 | 23.42 | 23.58 | 23.42 | 23.54 | +1.382% | 129,427 | +45.495% |
| 2025-05-01 | 23.43 | 23.43 | 23.20 | 23.22 | +1.022% | 3,688 | +47.506% |
| 2025-04-30 | 22.67 | 22.99 | 22.67 | 22.99 | +0.130% | 1,281 | +49.014% |
| 2025-04-29 | 22.85 | 23.00 | 22.74 | 22.96 | +0.555% | 32,066 | +49.208% |
| 2025-04-28 | 22.86 | 22.89 | 22.60 | 22.83 | +0.085% | 3,151 | +50.036% |
| 2025-04-25 | 22.57 | 22.81 | 22.57 | 22.81 | +1.643% | 7,010 | +50.164% |
| 2025-04-24 | 22.00 | 22.44 | 22.00 | 22.44 | +2.621% | 10,117 | +52.632% |
| 2025-04-23 | 22.01 | 22.12 | 21.87 | 21.87 | +2.417% | 3,497 | +56.633% |
| 2025-04-22 | 21.23 | 21.45 | 21.23 | 21.35 | +2.797% | 1,757 | +60.419% |
| 2025-04-21 | 21.07 | 21.07 | 20.63 | 20.77 | -2.577% | 1,196 | +64.907% |
| 2025-04-17 | 21.34 | 21.47 | 21.32 | 21.32 | +0.338% | 2,020 | +60.657% |
| 2025-04-16 | 21.49 | 21.59 | 21.11 | 21.25 | -2.906% | 8,160 | +61.200% |
| 2025-04-15 | 21.78 | 22.02 | 21.78 | 21.89 | +0.533% | 2,217 | +56.516% |
| 2025-04-14 | 22.34 | 22.34 | 21.73 | 21.77 | 0.000% | 6,088 | +57.350% |