GVAL
Cambria Global Value ETF
stockBATSETF
Market OpenOct 2, 2026 3:59:01 PM EDT
38.11USD+0.184%(+0.07)37,306
38.57Bid38.75Ask0.18SpreadGVAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.63 | 38.16 | 37.63 | 38.04 | +1.009% | 96,064 | 0.000% |
| 2026-10-01 | 37.74 | 37.92 | 37.44 | 37.66 | -0.476% | 254,569 | +1.009% |
| 2026-09-30 | 38.43 | 38.44 | 37.84 | 37.84 | -1.394% | 64,618 | +0.529% |
| 2026-09-29 | 38.30 | 38.54 | 38.09 | 38.38 | -0.221% | 79,915 | -0.873% |
| 2026-09-28 | 38.77 | 38.77 | 38.31 | 38.46 | -0.902% | 76,458 | -1.092% |
| 2026-09-25 | 38.76 | 38.85 | 38.35 | 38.81 | +0.518% | 122,716 | -1.984% |
| 2026-09-24 | 38.70 | 38.76 | 38.43 | 38.61 | -0.797% | 26,579 | -1.476% |
| 2026-09-23 | 39.11 | 39.22 | 38.65 | 38.92 | -1.493% | 106,215 | -2.261% |
| 2026-09-22 | 39.23 | 39.53 | 39.10 | 39.51 | +0.842% | 206,833 | -3.721% |
| 2026-09-21 | 38.79 | 39.20 | 38.59 | 39.18 | +1.555% | 137,470 | -2.910% |
| 2026-09-18 | 38.70 | 38.70 | 38.20 | 38.58 | -0.924% | 55,763 | -1.400% |
| 2026-09-17 | 38.94 | 38.96 | 38.59 | 38.94 | +1.671% | 83,704 | -2.311% |
| 2026-09-16 | 38.76 | 38.76 | 38.15 | 38.30 | -1.187% | 66,452 | -0.679% |
| 2026-09-15 | 38.86 | 38.90 | 38.64 | 38.76 | -0.641% | 59,803 | -1.858% |
| 2026-09-14 | 39.02 | 39.16 | 38.75 | 39.01 | -1.294% | 52,740 | -2.487% |
| 2026-09-11 | 39.77 | 39.77 | 39.34 | 39.52 | +0.155% | 153,583 | -3.748% |
| 2026-09-10 | 39.48 | 39.61 | 39.14 | 39.46 | -0.755% | 591,336 | -3.599% |
| 2026-09-09 | 39.73 | 39.87 | 39.57 | 39.76 | +0.101% | 168,679 | -4.326% |
| 2026-09-08 | 39.76 | 39.87 | 39.54 | 39.72 | +0.940% | 87,534 | -4.230% |
| 2026-09-04 | 39.09 | 39.41 | 39.01 | 39.35 | +0.897% | 172,414 | -3.329% |
| 2026-09-03 | 38.80 | 39.05 | 38.70 | 39.00 | +0.645% | 657,605 | -2.462% |
| 2026-09-02 | 38.56 | 38.82 | 38.53 | 38.75 | +0.938% | 75,767 | -1.832% |
| 2026-09-01 | 38.48 | 38.52 | 38.18 | 38.39 | -0.234% | 58,531 | -0.912% |
| 2026-08-31 | 38.68 | 38.68 | 38.24 | 38.48 | -0.078% | 873,821 | -1.143% |
| 2026-08-28 | 38.78 | 38.84 | 38.38 | 38.51 | -0.619% | 80,505 | -1.220% |
| 2026-08-27 | 38.79 | 38.79 | 38.50 | 38.75 | +0.052% | 97,573 | -1.832% |
| 2026-08-26 | 38.94 | 38.94 | 38.66 | 38.73 | -0.309% | 55,432 | -1.782% |
| 2026-08-25 | 38.75 | 38.85 | 38.48 | 38.85 | +0.622% | 124,263 | -2.085% |
| 2026-08-24 | 38.64 | 38.65 | 38.35 | 38.61 | -0.310% | 97,128 | -1.476% |
| 2026-08-21 | 38.40 | 38.73 | 38.25 | 38.73 | +0.991% | 56,722 | -1.782% |
| 2026-08-20 | 38.59 | 38.59 | 38.06 | 38.35 | -0.415% | 143,747 | -0.808% |
| 2026-08-19 | 38.44 | 38.67 | 38.44 | 38.51 | +1.076% | 70,993 | -1.220% |
| 2026-08-18 | 38.36 | 38.36 | 37.96 | 38.10 | -1.103% | 63,491 | -0.157% |
| 2026-08-17 | 38.59 | 38.61 | 38.44 | 38.52 | +0.247% | 49,095 | -1.259% |
| 2026-08-14 | 38.37 | 38.52 | 38.26 | 38.43 | +0.444% | 74,628 | -1.015% |
| 2026-08-13 | 38.43 | 38.43 | 38.07 | 38.26 | -0.287% | 95,603 | -0.575% |
| 2026-08-12 | 38.32 | 38.44 | 38.27 | 38.37 | +1.187% | 66,251 | -0.860% |
| 2026-08-11 | 38.24 | 38.24 | 37.84 | 37.92 | -0.368% | 150,650 | +0.316% |
| 2026-08-10 | 38.10 | 38.22 | 37.87 | 38.06 | +0.158% | 85,928 | -0.053% |
| 2026-08-07 | 38.02 | 38.13 | 37.94 | 38.00 | +0.224% | 86,548 | +0.105% |
| 2026-08-06 | 37.76 | 38.18 | 37.76 | 37.91 | +0.066% | 1,054,134 | +0.330% |
| 2026-08-05 | 37.98 | 38.00 | 37.71 | 37.89 | -0.026% | 78,889 | +0.396% |
| 2026-08-04 | 37.37 | 37.94 | 37.37 | 37.90 | +1.269% | 53,581 | +0.369% |
| 2026-08-03 | 37.32 | 37.44 | 37.07 | 37.42 | +0.094% | 61,317 | +1.643% |
| 2026-07-31 | 37.11 | 37.44 | 37.03 | 37.39 | +0.565% | 76,287 | +1.738% |
| 2026-07-30 | 36.67 | 37.27 | 36.67 | 37.18 | +2.452% | 46,755 | +2.313% |
| 2026-07-29 | 36.40 | 36.66 | 36.12 | 36.29 | -0.630% | 117,705 | +4.822% |
| 2026-07-28 | 36.08 | 36.68 | 36.08 | 36.52 | -0.246% | 297,187 | +4.162% |
| 2026-07-27 | 37.09 | 37.09 | 36.44 | 36.61 | -0.651% | 114,616 | +3.906% |
| 2026-07-24 | 36.94 | 37.00 | 36.76 | 36.85 | -0.271% | 51,447 | +3.229% |
| 2026-07-23 | 36.51 | 37.05 | 36.51 | 36.95 | -1.124% | 47,330 | +2.950% |
| 2026-07-22 | 37.25 | 37.46 | 37.05 | 37.37 | +0.295% | 50,577 | +1.793% |
| 2026-07-21 | 37.15 | 37.30 | 36.80 | 37.26 | +1.748% | 102,124 | +2.093% |
| 2026-07-20 | 36.85 | 36.85 | 36.50 | 36.62 | +0.082% | 58,144 | +3.878% |
| 2026-07-17 | 36.27 | 36.66 | 36.27 | 36.59 | -0.867% | 539,694 | +3.963% |
| 2026-07-16 | 37.10 | 37.10 | 36.72 | 36.91 | -0.512% | 37,905 | +3.062% |
| 2026-07-15 | 37.34 | 37.34 | 36.84 | 37.10 | +0.324% | 216,529 | +2.534% |
| 2026-07-14 | 36.81 | 37.14 | 36.78 | 36.98 | +1.260% | 222,052 | +2.866% |
| 2026-07-13 | 36.55 | 36.67 | 36.44 | 36.52 | -1.137% | 78,810 | +4.162% |
| 2026-07-10 | 36.80 | 36.97 | 36.50 | 36.94 | +1.261% | 203,800 | +2.978% |
| 2026-07-09 | 36.46 | 36.55 | 36.23 | 36.48 | +0.690% | 259,669 | +4.276% |
| 2026-07-08 | 35.64 | 36.23 | 35.64 | 36.23 | +0.416% | 80,739 | +4.996% |
| 2026-07-07 | 36.39 | 36.41 | 35.93 | 36.08 | -1.528% | 83,628 | +5.432% |
| 2026-07-06 | 36.39 | 36.65 | 36.09 | 36.64 | +1.552% | 384,904 | +3.821% |
| 2026-07-02 | 36.31 | 36.45 | 35.84 | 36.08 | +0.867% | 110,280 | +5.432% |
| 2026-07-01 | 35.78 | 35.94 | 35.64 | 35.77 | -0.694% | 50,009 | +6.346% |
| 2026-06-30 | 35.73 | 36.09 | 35.73 | 36.02 | +0.334% | 112,920 | +5.608% |
| 2026-06-29 | 35.57 | 35.90 | 35.36 | 35.90 | +0.730% | 156,547 | +5.961% |
| 2026-06-26 | 35.81 | 35.96 | 35.44 | 35.64 | -0.917% | 446,978 | +6.734% |
| 2026-06-25 | 36.48 | 36.48 | 35.81 | 35.97 | -0.250% | 137,207 | +5.755% |
| 2026-06-24 | 36.36 | 36.36 | 35.77 | 36.06 | -1.233% | 136,444 | +5.491% |
| 2026-06-23 | 36.40 | 36.70 | 36.08 | 36.51 | -1.908% | 285,350 | +4.191% |
| 2026-06-22 | 36.96 | 37.46 | 36.96 | 37.22 | +0.486% | 498,113 | +2.203% |
| 2026-06-18 | 37.02 | 37.08 | 36.84 | 37.04 | -0.963% | 46,397 | +2.700% |
| 2026-06-17 | 37.65 | 37.94 | 37.21 | 37.40 | -0.320% | 229,827 | +1.711% |
| 2026-06-16 | 37.86 | 37.86 | 37.30 | 37.52 | -0.504% | 47,856 | +1.386% |
| 2026-06-15 | 37.27 | 37.84 | 37.13 | 37.71 | +3.033% | 344,356 | +0.875% |
| 2026-06-12 | 36.22 | 36.68 | 36.09 | 36.60 | +1.469% | 236,432 | +3.934% |
| 2026-06-11 | 35.10 | 36.09 | 35.10 | 36.07 | +3.028% | 68,295 | +5.462% |
| 2026-06-10 | 35.08 | 35.45 | 34.99 | 35.01 | -0.962% | 96,949 | +8.655% |
| 2026-06-09 | 35.29 | 35.55 | 34.83 | 35.35 | +0.684% | 112,713 | +7.610% |
| 2026-06-08 | 35.08 | 35.52 | 35.08 | 35.11 | +0.314% | 1,668,591 | +8.345% |
| 2026-06-05 | 35.59 | 35.63 | 34.91 | 35.00 | -2.724% | 53,484 | +8.686% |
| 2026-06-04 | 35.82 | 36.15 | 35.82 | 35.98 | +0.251% | 52,205 | +5.725% |
| 2026-06-03 | 36.19 | 36.21 | 35.86 | 35.89 | -1.238% | 52,241 | +5.991% |
| 2026-06-02 | 35.95 | 36.38 | 35.95 | 36.34 | +1.169% | 111,596 | +4.678% |
| 2026-06-01 | 35.59 | 35.96 | 35.59 | 35.92 | +0.984% | 120,915 | +5.902% |
| 2026-05-29 | 35.65 | 35.83 | 35.57 | 35.57 | -0.364% | 53,466 | +6.944% |
| 2026-05-28 | 35.59 | 35.74 | 35.47 | 35.70 | +0.225% | 54,203 | +6.555% |
| 2026-05-27 | 35.66 | 35.78 | 35.51 | 35.62 | -0.475% | 82,891 | +6.794% |
| 2026-05-26 | 35.74 | 35.81 | 35.61 | 35.79 | +1.302% | 105,910 | +6.287% |
| 2026-05-22 | 35.31 | 35.56 | 35.26 | 35.33 | +0.541% | 193,662 | +7.671% |
| 2026-05-21 | 34.82 | 35.33 | 34.82 | 35.14 | -0.650% | 114,548 | +8.253% |
| 2026-05-20 | 34.74 | 35.37 | 34.74 | 35.37 | +2.137% | 80,364 | +7.549% |
| 2026-05-19 | 34.81 | 34.81 | 34.51 | 34.63 | -0.916% | 48,252 | +9.847% |
| 2026-05-18 | 34.75 | 35.02 | 34.71 | 34.95 | +0.706% | 200,201 | +8.841% |
| 2026-05-15 | 34.92 | 34.92 | 34.60 | 34.71 | -1.501% | 62,959 | +9.609% |
| 2026-05-14 | 35.28 | 35.45 | 35.23 | 35.23 | -0.046% | 100,642 | +7.965% |
| 2026-05-13 | 35.03 | 35.42 | 35.03 | 35.25 | +0.227% | 181,172 | +7.915% |
| 2026-05-12 | 35.03 | 35.34 | 35.01 | 35.17 | -1.236% | 301,784 | +8.160% |
| 2026-05-11 | 35.83 | 35.85 | 35.58 | 35.61 | -0.126% | 185,703 | +6.824% |
| 2026-05-08 | 35.80 | 35.90 | 35.51 | 35.66 | +0.948% | 348,222 | +6.689% |
| 2026-05-07 | 35.77 | 35.84 | 35.32 | 35.32 | -1.368% | 166,028 | +7.701% |
| 2026-05-06 | 35.53 | 35.85 | 35.47 | 35.81 | +2.227% | 324,755 | +6.227% |
| 2026-05-05 | 34.79 | 35.18 | 34.79 | 35.03 | +1.155% | 582,710 | +8.593% |
| 2026-05-04 | 34.89 | 35.07 | 34.56 | 34.63 | -1.198% | 509,553 | +9.847% |
| 2026-05-01 | 35.19 | 35.45 | 34.93 | 35.05 | -0.567% | 1,121,244 | +8.531% |
| 2026-04-30 | 34.78 | 35.35 | 34.74 | 35.25 | +1.790% | 863,443 | +7.915% |
| 2026-04-29 | 34.80 | 34.83 | 34.50 | 34.63 | -0.574% | 555,473 | +9.847% |
| 2026-04-28 | 35.09 | 35.09 | 34.70 | 34.83 | -1.135% | 1,312,050 | +9.216% |
| 2026-04-27 | 35.59 | 35.60 | 35.17 | 35.23 | -1.261% | 136,277 | +7.976% |
| 2026-04-24 | 35.65 | 35.72 | 35.46 | 35.68 | +0.620% | 316,016 | +6.614% |
| 2026-04-23 | 35.50 | 35.80 | 35.12 | 35.46 | -0.728% | 189,501 | +7.276% |
| 2026-04-22 | 35.77 | 35.90 | 35.54 | 35.72 | +0.563% | 205,084 | +6.495% |
| 2026-04-21 | 36.13 | 36.22 | 35.52 | 35.52 | -1.688% | 79,062 | +7.095% |
| 2026-04-20 | 36.25 | 36.25 | 35.75 | 36.13 | -0.386% | 730,902 | +5.286% |
| 2026-04-17 | 36.11 | 36.44 | 35.87 | 36.27 | +1.313% | 80,946 | +4.880% |
| 2026-04-16 | 36.06 | 36.06 | 35.70 | 35.80 | -0.417% | 192,906 | +6.257% |
| 2026-04-15 | 36.20 | 36.20 | 35.78 | 35.95 | -0.208% | 121,645 | +5.814% |
| 2026-04-14 | 35.69 | 36.08 | 35.69 | 36.02 | +1.024% | 135,004 | +5.593% |
| 2026-04-13 | 35.29 | 35.66 | 35.05 | 35.66 | +0.564% | 65,227 | +6.674% |
| 2026-04-10 | 35.39 | 35.53 | 35.30 | 35.46 | +0.767% | 75,810 | +7.276% |
| 2026-04-09 | 34.78 | 35.28 | 34.74 | 35.19 | +0.918% | 854,658 | +8.099% |
| 2026-04-08 | 34.82 | 34.87 | 34.46 | 34.87 | +3.349% | 339,226 | +9.091% |
| 2026-04-07 | 33.66 | 33.80 | 33.29 | 33.74 | -0.089% | 63,639 | +12.745% |
| 2026-04-06 | 33.74 | 33.81 | 33.60 | 33.77 | +0.596% | 40,490 | +12.644% |
| 2026-04-02 | 32.97 | 33.64 | 32.97 | 33.57 | +0.030% | 52,373 | +13.315% |
| 2026-04-01 | 33.49 | 33.72 | 33.40 | 33.56 | +1.176% | 48,239 | +13.349% |
| 2026-03-31 | 32.67 | 33.20 | 32.53 | 33.17 | +3.012% | 63,279 | +14.682% |
| 2026-03-30 | 32.29 | 32.44 | 32.02 | 32.20 | +0.312% | 64,771 | +18.137% |
| 2026-03-27 | 32.15 | 32.40 | 31.98 | 32.10 | +0.156% | 59,829 | +18.505% |
| 2026-03-26 | 32.45 | 32.57 | 32.04 | 32.05 | -2.287% | 334,317 | +18.690% |
| 2026-03-25 | 32.88 | 32.90 | 32.60 | 32.80 | +1.863% | 100,835 | +15.976% |
| 2026-03-24 | 32.08 | 32.49 | 31.93 | 32.20 | -0.587% | 174,705 | +18.137% |
| 2026-03-23 | 32.22 | 32.68 | 32.09 | 32.39 | +2.016% | 217,145 | +17.444% |
| 2026-03-20 | 32.52 | 32.52 | 31.63 | 31.75 | -2.935% | 275,413 | +19.811% |
| 2026-03-19 | 32.45 | 32.83 | 32.16 | 32.71 | +0.092% | 124,609 | +16.295% |
| 2026-03-18 | 32.89 | 33.16 | 32.64 | 32.68 | -1.714% | 55,989 | +16.401% |
| 2026-03-17 | 33.21 | 33.48 | 33.12 | 33.25 | +1.125% | 110,133 | +14.406% |
| 2026-03-16 | 32.64 | 33.00 | 32.64 | 32.88 | +1.576% | 244,503 | +15.693% |
| 2026-03-13 | 32.75 | 33.00 | 32.22 | 32.37 | -1.190% | 210,418 | +17.516% |
| 2026-03-12 | 33.12 | 33.29 | 32.71 | 32.76 | -2.471% | 665,992 | +16.117% |
| 2026-03-11 | 33.34 | 33.71 | 33.29 | 33.59 | -0.030% | 68,077 | +13.248% |
| 2026-03-10 | 33.58 | 33.94 | 33.40 | 33.60 | +1.266% | 422,141 | +13.214% |
| 2026-03-09 | 32.39 | 33.25 | 32.27 | 33.18 | +1.005% | 473,385 | +14.647% |
| 2026-03-06 | 32.64 | 33.24 | 32.46 | 32.85 | -0.815% | 145,533 | +15.799% |
| 2026-03-05 | 33.51 | 33.51 | 32.81 | 33.12 | -1.779% | 294,012 | +14.855% |
| 2026-03-04 | 33.70 | 33.78 | 33.35 | 33.72 | +0.657% | 192,438 | +12.811% |
| 2026-03-03 | 33.64 | 33.64 | 32.61 | 33.50 | -3.347% | 500,538 | +13.552% |
| 2026-03-02 | 34.85 | 34.85 | 34.50 | 34.66 | -2.531% | 359,830 | +9.752% |
| 2026-02-27 | 35.66 | 35.66 | 35.40 | 35.56 | -0.168% | 154,663 | +6.974% |
| 2026-02-26 | 36.00 | 36.00 | 35.44 | 35.62 | -1.001% | 184,563 | +6.794% |
| 2026-02-25 | 35.98 | 36.06 | 35.71 | 35.98 | +0.307% | 165,166 | +5.725% |
| 2026-02-24 | 35.85 | 35.96 | 35.67 | 35.87 | +0.196% | 137,602 | +6.050% |
| 2026-02-23 | 35.72 | 36.01 | 35.67 | 35.80 | +0.224% | 211,116 | +6.257% |
| 2026-02-20 | 35.48 | 35.75 | 35.26 | 35.72 | +0.875% | 210,742 | +6.495% |
| 2026-02-19 | 35.17 | 35.47 | 35.09 | 35.41 | -0.113% | 219,676 | +7.427% |
| 2026-02-18 | 35.43 | 35.66 | 35.28 | 35.45 | +0.311% | 156,320 | +7.306% |
| 2026-02-17 | 35.35 | 35.37 | 34.80 | 35.34 | -0.198% | 609,934 | +7.640% |
| 2026-02-13 | 35.33 | 35.50 | 35.00 | 35.41 | -0.645% | 450,793 | +7.427% |
| 2026-02-12 | 36.18 | 36.18 | 35.52 | 35.64 | -0.890% | 557,265 | +6.734% |
| 2026-02-11 | 35.81 | 36.05 | 35.66 | 35.96 | +0.813% | 232,957 | +5.784% |
| 2026-02-10 | 35.91 | 35.91 | 35.58 | 35.67 | -0.558% | 408,169 | +6.644% |
| 2026-02-09 | 35.66 | 35.93 | 35.44 | 35.87 | +1.586% | 382,907 | +6.050% |
| 2026-02-06 | 35.06 | 35.34 | 34.92 | 35.31 | +1.582% | 146,921 | +7.732% |
| 2026-02-05 | 35.14 | 35.14 | 34.62 | 34.76 | -1.474% | 175,270 | +9.436% |
| 2026-02-04 | 35.63 | 35.63 | 35.09 | 35.28 | -0.311% | 1,338,910 | +7.823% |
| 2026-02-03 | 35.09 | 35.46 | 35.09 | 35.39 | +1.666% | 278,077 | +7.488% |
| 2026-02-02 | 34.80 | 34.90 | 34.59 | 34.81 | +0.057% | 367,986 | +9.279% |
| 2026-01-30 | 35.25 | 35.25 | 34.51 | 34.79 | -1.751% | 171,002 | +9.342% |
| 2026-01-29 | 35.76 | 35.76 | 35.02 | 35.41 | +0.397% | 175,084 | +7.427% |
| 2026-01-28 | 35.25 | 35.36 | 35.05 | 35.27 | -0.255% | 223,581 | +7.854% |
| 2026-01-27 | 35.08 | 35.36 | 35.00 | 35.36 | +1.902% | 556,113 | +7.579% |
| 2026-01-26 | 34.54 | 34.80 | 34.49 | 34.70 | +0.609% | 263,828 | +9.625% |
| 2026-01-23 | 34.42 | 34.56 | 34.13 | 34.49 | +0.495% | 358,444 | +10.293% |
| 2026-01-22 | 34.03 | 34.36 | 34.03 | 34.32 | +1.388% | 260,858 | +10.839% |
| 2026-01-21 | 33.61 | 34.01 | 33.55 | 33.85 | +1.438% | 372,999 | +12.378% |
| 2026-01-20 | 33.07 | 33.47 | 33.07 | 33.37 | +0.270% | 907,213 | +13.995% |
| 2026-01-16 | 33.19 | 33.31 | 33.00 | 33.28 | +0.301% | 207,688 | +14.303% |
| 2026-01-15 | 33.06 | 33.27 | 32.96 | 33.18 | +0.363% | 202,786 | +14.647% |
| 2026-01-14 | 32.97 | 33.08 | 32.90 | 33.06 | +0.486% | 169,882 | +15.064% |
| 2026-01-13 | 32.81 | 32.98 | 32.75 | 32.90 | +0.183% | 123,619 | +15.623% |
| 2026-01-12 | 32.75 | 32.89 | 32.66 | 32.84 | +0.891% | 135,401 | +15.834% |
| 2026-01-09 | 32.49 | 32.62 | 32.37 | 32.55 | +0.401% | 262,453 | +16.866% |
| 2026-01-08 | 32.32 | 32.56 | 32.12 | 32.42 | +0.031% | 344,126 | +17.335% |
| 2026-01-07 | 32.47 | 32.47 | 32.30 | 32.41 | -0.430% | 160,285 | +17.371% |
| 2026-01-06 | 32.21 | 32.61 | 32.21 | 32.55 | +1.276% | 136,651 | +16.866% |
| 2026-01-05 | 31.83 | 32.21 | 31.79 | 32.14 | +1.101% | 191,011 | +18.357% |
| 2026-01-02 | 31.67 | 31.92 | 31.67 | 31.79 | +1.017% | 94,855 | +19.660% |
| 2025-12-31 | 31.60 | 31.60 | 31.37 | 31.47 | -0.285% | 56,362 | +20.877% |
| 2025-12-30 | 31.67 | 31.74 | 31.48 | 31.56 | +0.446% | 96,906 | +20.532% |
| 2025-12-29 | 31.54 | 31.59 | 31.27 | 31.42 | -0.915% | 76,422 | +21.069% |
| 2025-12-26 | 31.70 | 31.73 | 31.55 | 31.71 | +0.285% | 41,144 | +19.962% |
| 2025-12-24 | 31.60 | 31.63 | 31.49 | 31.62 | +0.413% | 51,019 | +20.304% |
| 2025-12-23 | 31.45 | 31.55 | 31.34 | 31.49 | +0.255% | 75,840 | +20.800% |
| 2025-12-22 | 31.24 | 31.41 | 31.16 | 31.41 | +0.932% | 128,690 | +21.108% |
| 2025-12-19 | 31.00 | 31.20 | 31.00 | 31.12 | +0.973% | 151,788 | +22.237% |
| 2025-12-18 | 30.98 | 30.98 | 30.81 | 30.82 | -0.581% | 179,263 | +23.426% |
| 2025-12-17 | 31.15 | 31.24 | 31.00 | 31.00 | -0.927% | 124,125 | +22.710% |
| 2025-12-16 | 31.40 | 31.40 | 31.19 | 31.29 | -0.509% | 75,228 | +21.572% |
| 2025-12-15 | 31.57 | 31.57 | 31.39 | 31.45 | +0.351% | 84,028 | +20.954% |
| 2025-12-12 | 31.50 | 31.56 | 31.22 | 31.34 | -0.318% | 78,912 | +21.378% |
| 2025-12-11 | 31.31 | 31.49 | 31.21 | 31.44 | +0.705% | 96,336 | +20.992% |
| 2025-12-10 | 31.09 | 31.41 | 30.90 | 31.22 | +0.840% | 150,282 | +21.845% |
| 2025-12-09 | 30.97 | 31.05 | 30.80 | 30.96 | -0.097% | 68,977 | +22.868% |
| 2025-12-08 | 31.05 | 31.18 | 30.97 | 30.99 | -0.290% | 70,682 | +22.749% |
| 2025-12-05 | 31.34 | 31.41 | 31.08 | 31.08 | -0.766% | 69,180 | +22.394% |
| 2025-12-04 | 31.49 | 31.49 | 31.21 | 31.32 | -0.445% | 96,902 | +21.456% |
| 2025-12-03 | 31.29 | 31.47 | 31.20 | 31.46 | +0.479% | 56,954 | +20.915% |
| 2025-12-02 | 31.12 | 31.32 | 31.06 | 31.31 | +0.514% | 93,943 | +21.495% |
| 2025-12-01 | 31.10 | 31.29 | 31.08 | 31.15 | +0.096% | 153,140 | +22.119% |
| 2025-11-28 | 31.05 | 31.16 | 30.88 | 31.12 | +0.387% | 144,765 | +22.237% |
| 2025-11-26 | 30.99 | 31.06 | 30.76 | 31.00 | +1.506% | 178,336 | +22.710% |
| 2025-11-25 | 30.24 | 30.64 | 30.24 | 30.54 | +0.859% | 119,844 | +24.558% |
| 2025-11-24 | 30.45 | 30.45 | 30.24 | 30.28 | +0.298% | 205,337 | +25.627% |
| 2025-11-21 | 30.30 | 30.30 | 29.93 | 30.19 | -0.033% | 178,629 | +26.002% |
| 2025-11-20 | 30.71 | 30.71 | 30.15 | 30.20 | -0.886% | 323,801 | +25.960% |
| 2025-11-19 | 30.55 | 30.66 | 30.45 | 30.47 | -0.033% | 113,497 | +24.844% |
| 2025-11-18 | 30.28 | 30.61 | 30.26 | 30.48 | -0.522% | 96,107 | +24.803% |
| 2025-11-17 | 30.84 | 30.89 | 30.57 | 30.64 | -0.809% | 106,227 | +24.151% |
| 2025-11-14 | 30.60 | 30.97 | 30.60 | 30.89 | -0.194% | 96,613 | +23.147% |
| 2025-11-13 | 31.06 | 31.25 | 30.92 | 30.95 | -0.706% | 83,835 | +22.908% |
| 2025-11-12 | 31.25 | 31.25 | 31.00 | 31.17 | +0.727% | 172,222 | +22.040% |
| 2025-11-11 | 31.01 | 31.02 | 30.88 | 30.95 | +0.471% | 141,252 | +22.928% |
| 2025-11-10 | 30.54 | 30.87 | 30.54 | 30.80 | +0.951% | 56,848 | +23.506% |
| 2025-11-07 | 30.34 | 30.51 | 30.19 | 30.51 | +0.693% | 124,466 | +24.680% |
| 2025-11-06 | 30.43 | 30.43 | 30.11 | 30.30 | +0.664% | 74,555 | +25.545% |
| 2025-11-05 | 29.96 | 30.24 | 29.92 | 30.10 | +1.075% | 88,423 | +26.379% |
| 2025-11-04 | 29.79 | 29.85 | 29.69 | 29.78 | -0.948% | 58,995 | +27.737% |
| 2025-11-03 | 29.90 | 30.13 | 29.90 | 30.07 | +0.451% | 92,051 | +26.526% |
| 2025-10-31 | 30.05 | 30.05 | 29.81 | 29.93 | +0.033% | 37,601 | +27.097% |
| 2025-10-30 | 30.06 | 30.09 | 29.81 | 29.92 | -0.366% | 66,992 | +27.139% |
| 2025-10-29 | 30.20 | 30.20 | 29.96 | 30.03 | -0.033% | 43,791 | +26.673% |
| 2025-10-28 | 30.08 | 30.14 | 29.99 | 30.04 | +0.301% | 357,790 | +26.631% |
| 2025-10-27 | 30.07 | 30.07 | 29.91 | 29.95 | -0.067% | 193,708 | +27.012% |
| 2025-10-24 | 29.79 | 29.97 | 29.79 | 29.97 | +1.284% | 323,837 | +26.927% |
| 2025-10-23 | 29.24 | 29.60 | 29.24 | 29.59 | +1.128% | 111,974 | +28.557% |
| 2025-10-22 | 29.11 | 29.32 | 29.10 | 29.26 | +0.584% | 48,218 | +30.007% |
| 2025-10-21 | 29.16 | 29.27 | 29.08 | 29.09 | -0.886% | 70,720 | +30.767% |
| 2025-10-20 | 29.14 | 29.36 | 29.14 | 29.35 | +0.963% | 103,875 | +29.608% |
| 2025-10-17 | 28.98 | 29.07 | 28.71 | 29.07 | +0.345% | 82,919 | +30.857% |
| 2025-10-16 | 28.95 | 29.08 | 28.91 | 28.97 | +0.277% | 262,921 | +31.308% |
| 2025-10-15 | 28.75 | 28.95 | 28.73 | 28.89 | +0.662% | 105,112 | +31.672% |
| 2025-10-14 | 28.58 | 28.78 | 28.50 | 28.70 | -0.416% | 796,633 | +32.544% |
| 2025-10-13 | 28.68 | 28.99 | 28.68 | 28.82 | +0.910% | 250,136 | +31.992% |
| 2025-10-10 | 29.12 | 29.12 | 28.50 | 28.56 | -1.754% | 181,065 | +33.193% |
| 2025-10-09 | 29.39 | 29.39 | 28.90 | 29.07 | -0.632% | 132,825 | +30.857% |
| 2025-10-08 | 29.29 | 29.34 | 29.01 | 29.25 | +0.291% | 344,872 | +30.029% |
| 2025-10-07 | 29.17 | 29.28 | 29.15 | 29.17 | -0.410% | 112,280 | +30.408% |
| 2025-10-06 | 29.33 | 29.44 | 29.21 | 29.29 | -0.136% | 80,683 | +29.874% |
| 2025-10-03 | 29.40 | 29.40 | 29.23 | 29.33 | 0.000% | 48,825 | +29.697% |
| 2025-10-02 | 29.56 | 29.56 | 29.19 | 29.33 | -0.407% | 128,103 | +29.697% |
| 2025-10-01 | 29.29 | 29.50 | 29.29 | 29.45 | +0.753% | 87,724 | +29.168% |
| 2025-09-30 | 29.22 | 29.23 | 29.06 | 29.23 | +0.447% | 69,356 | +30.140% |
| 2025-09-29 | 29.30 | 29.39 | 29.05 | 29.10 | -0.308% | 205,110 | +30.722% |
| 2025-09-26 | 29.17 | 29.23 | 29.06 | 29.19 | +0.206% | 73,233 | +30.319% |
| 2025-09-25 | 29.12 | 29.18 | 29.04 | 29.13 | -0.376% | 315,528 | +30.587% |
| 2025-09-24 | 29.23 | 29.28 | 29.16 | 29.24 | +0.034% | 348,790 | +30.096% |
| 2025-09-23 | 29.34 | 29.35 | 29.21 | 29.23 | -0.375% | 136,907 | +30.140% |
| 2025-09-22 | 29.30 | 29.35 | 29.16 | 29.34 | +0.239% | 183,762 | +29.652% |
| 2025-09-19 | 29.18 | 29.27 | 29.06 | 29.27 | +0.377% | 179,095 | +29.962% |
| 2025-09-18 | 29.31 | 29.31 | 29.10 | 29.16 | -1.002% | 288,009 | +30.453% |
| 2025-09-17 | 29.63 | 29.70 | 29.44 | 29.45 | -0.490% | 53,751 | +29.146% |
| 2025-09-16 | 29.72 | 29.72 | 29.55 | 29.60 | +0.068% | 56,337 | +28.514% |
| 2025-09-15 | 29.42 | 29.63 | 29.42 | 29.58 | +1.059% | 32,891 | +28.600% |
| 2025-09-12 | 29.33 | 29.33 | 29.19 | 29.27 | -0.136% | 147,939 | +29.962% |
| 2025-09-11 | 29.01 | 29.36 | 29.01 | 29.31 | +0.826% | 91,997 | +29.785% |
| 2025-09-10 | 29.25 | 29.25 | 29.02 | 29.07 | -0.206% | 42,350 | +30.857% |
| 2025-09-09 | 29.08 | 29.22 | 29.08 | 29.13 | +0.034% | 64,827 | +30.587% |
| 2025-09-08 | 29.16 | 29.18 | 29.02 | 29.12 | +0.587% | 86,186 | +30.632% |
| 2025-09-05 | 28.91 | 29.12 | 28.86 | 28.95 | +0.836% | 97,072 | +31.399% |
| 2025-09-04 | 28.70 | 28.75 | 28.60 | 28.71 | +0.244% | 158,714 | +32.497% |
| 2025-09-03 | 28.55 | 28.70 | 28.55 | 28.64 | +0.140% | 93,139 | +32.821% |
| 2025-09-02 | 28.55 | 28.63 | 28.34 | 28.60 | -0.798% | 321,997 | +33.007% |
| 2025-08-29 | 29.00 | 29.00 | 28.69 | 28.83 | -0.449% | 53,130 | +31.946% |
| 2025-08-28 | 28.86 | 29.00 | 28.81 | 28.96 | +0.347% | 43,269 | +31.354% |
| 2025-08-27 | 28.65 | 28.90 | 28.61 | 28.86 | -0.138% | 389,679 | +31.809% |
| 2025-08-26 | 28.96 | 28.97 | 28.80 | 28.90 | 0.000% | 98,830 | +31.626% |
| 2025-08-25 | 28.99 | 29.19 | 28.90 | 28.90 | -0.687% | 213,162 | +31.626% |
| 2025-08-22 | 28.80 | 29.14 | 28.70 | 29.10 | +1.288% | 53,757 | +30.722% |
| 2025-08-21 | 28.64 | 28.82 | 28.63 | 28.73 | +0.070% | 59,165 | +32.405% |
| 2025-08-20 | 28.82 | 28.82 | 28.59 | 28.71 | +0.035% | 358,462 | +32.497% |
| 2025-08-19 | 28.79 | 28.80 | 28.61 | 28.70 | -0.070% | 35,587 | +32.544% |
| 2025-08-18 | 28.83 | 28.83 | 28.58 | 28.72 | -0.312% | 57,064 | +32.451% |
| 2025-08-15 | 28.78 | 28.90 | 28.62 | 28.81 | +0.629% | 74,668 | +32.037% |
| 2025-08-14 | 28.56 | 28.69 | 28.52 | 28.63 | -0.831% | 93,003 | +32.868% |
| 2025-08-13 | 28.91 | 28.91 | 28.63 | 28.87 | +0.487% | 51,260 | +31.763% |
| 2025-08-12 | 28.49 | 28.73 | 28.49 | 28.73 | +0.842% | 41,787 | +32.405% |
| 2025-08-11 | 28.50 | 28.52 | 28.33 | 28.49 | -0.210% | 35,730 | +33.521% |
| 2025-08-08 | 28.47 | 28.55 | 28.34 | 28.55 | +0.528% | 43,293 | +33.240% |
| 2025-08-07 | 28.38 | 28.40 | 28.15 | 28.40 | +1.248% | 391,069 | +33.944% |
| 2025-08-06 | 27.76 | 28.08 | 27.76 | 28.05 | +1.154% | 377,663 | +35.615% |
| 2025-08-05 | 27.55 | 27.78 | 27.55 | 27.73 | +0.326% | 169,680 | +37.180% |
| 2025-08-04 | 27.52 | 27.72 | 27.51 | 27.64 | +0.876% | 179,322 | +37.627% |
| 2025-08-01 | 27.67 | 27.67 | 27.35 | 27.40 | -0.036% | 240,089 | +38.832% |
| 2025-07-31 | 27.59 | 27.59 | 27.32 | 27.41 | -0.508% | 677,550 | +38.781% |
| 2025-07-30 | 27.80 | 27.80 | 27.55 | 27.55 | -0.971% | 97,667 | +38.076% |
| 2025-07-29 | 28.34 | 28.34 | 27.61 | 27.82 | +0.036% | 120,882 | +36.736% |
| 2025-07-28 | 28.18 | 28.18 | 27.56 | 27.81 | -1.173% | 195,406 | +36.785% |
| 2025-07-25 | 28.07 | 28.19 | 27.93 | 28.14 | +0.285% | 71,391 | +35.181% |
| 2025-07-24 | 28.11 | 28.23 | 28.01 | 28.06 | +0.143% | 146,662 | +35.567% |
| 2025-07-23 | 27.81 | 28.18 | 27.81 | 28.02 | +0.610% | 80,796 | +35.760% |
| 2025-07-22 | 27.69 | 27.94 | 27.69 | 27.85 | 0.000% | 39,808 | +36.589% |
| 2025-07-21 | 27.71 | 27.92 | 27.69 | 27.85 | +1.052% | 77,029 | +36.589% |
| 2025-07-18 | 27.88 | 27.88 | 27.44 | 27.56 | +0.218% | 67,634 | +38.026% |
| 2025-07-17 | 27.49 | 27.62 | 27.37 | 27.50 | +0.273% | 353,703 | +38.327% |
| 2025-07-16 | 27.28 | 27.44 | 27.17 | 27.43 | +0.421% | 353,465 | +38.706% |
| 2025-07-15 | 27.67 | 27.67 | 27.22 | 27.31 | -0.582% | 128,858 | +39.290% |
| 2025-07-14 | 27.53 | 27.53 | 27.40 | 27.47 | +0.036% | 49,326 | +38.478% |
| 2025-07-11 | 27.51 | 27.57 | 27.42 | 27.46 | -0.399% | 98,891 | +38.529% |
| 2025-07-10 | 27.52 | 27.58 | 27.41 | 27.57 | +0.218% | 44,735 | +37.976% |
| 2025-07-09 | 27.44 | 27.52 | 27.30 | 27.51 | +0.401% | 89,517 | +38.277% |
| 2025-07-08 | 27.41 | 27.41 | 27.20 | 27.40 | +0.366% | 108,268 | +38.832% |
| 2025-07-07 | 27.58 | 27.62 | 27.23 | 27.30 | -1.337% | 72,671 | +39.341% |
| 2025-07-03 | 27.66 | 27.69 | 27.56 | 27.67 | +0.436% | 58,015 | +37.477% |
| 2025-07-02 | 27.38 | 27.55 | 27.21 | 27.55 | +0.842% | 48,696 | +38.076% |
| 2025-07-01 | 27.33 | 27.34 | 27.08 | 27.32 | +0.331% | 86,546 | +39.239% |
| 2025-06-30 | 27.12 | 27.23 | 26.87 | 27.23 | +1.415% | 115,462 | +39.699% |
| 2025-06-27 | 26.87 | 26.92 | 26.72 | 26.85 | -0.334% | 80,320 | +41.676% |
| 2025-06-26 | 26.92 | 26.99 | 26.72 | 26.94 | +1.316% | 54,122 | +41.203% |
| 2025-06-25 | 26.60 | 26.68 | 26.52 | 26.59 | -0.038% | 33,894 | +43.061% |
| 2025-06-24 | 26.58 | 26.69 | 26.25 | 26.60 | +1.838% | 228,011 | +43.008% |
| 2025-06-23 | 25.89 | 26.16 | 25.89 | 26.12 | +0.038% | 271,378 | +45.636% |
| 2025-06-20 | 26.14 | 26.25 | 26.01 | 26.11 | -0.305% | 393,990 | +45.691% |
| 2025-06-18 | 26.15 | 26.27 | 26.09 | 26.19 | -2.130% | 50,503 | +45.246% |
| 2025-06-17 | 27.14 | 27.14 | 26.68 | 26.76 | -0.446% | 10,165 | +42.152% |
| 2025-06-16 | 27.10 | 27.15 | 26.88 | 26.88 | -0.111% | 43,725 | +41.518% |
| 2025-06-13 | 26.88 | 26.94 | 26.71 | 26.91 | -0.774% | 26,571 | +41.360% |
| 2025-06-12 | 27.10 | 27.14 | 27.06 | 27.12 | +0.148% | 13,379 | +40.265% |
| 2025-06-11 | 27.04 | 27.13 | 26.92 | 27.08 | +0.148% | 44,539 | +40.473% |
| 2025-06-10 | 27.06 | 27.10 | 26.94 | 27.04 | +0.595% | 58,455 | +40.680% |
| 2025-06-09 | 26.96 | 26.96 | 26.60 | 26.88 | -0.037% | 31,043 | +41.518% |
| 2025-06-06 | 26.85 | 26.90 | 26.75 | 26.89 | +0.149% | 43,295 | +41.465% |
| 2025-06-05 | 26.88 | 26.91 | 26.80 | 26.85 | +0.450% | 22,472 | +41.676% |
| 2025-06-04 | 26.81 | 26.83 | 26.68 | 26.73 | +0.412% | 24,089 | +42.314% |
| 2025-06-03 | 26.53 | 26.64 | 26.30 | 26.62 | +0.264% | 27,239 | +42.900% |
| 2025-06-02 | 26.44 | 26.59 | 26.39 | 26.55 | +0.951% | 32,047 | +43.277% |
| 2025-05-30 | 26.50 | 26.50 | 26.20 | 26.30 | -1.313% | 46,945 | +44.639% |
| 2025-05-29 | 26.52 | 26.83 | 26.48 | 26.65 | +0.377% | 28,625 | +42.739% |
| 2025-05-28 | 26.64 | 26.65 | 26.43 | 26.55 | -0.375% | 54,498 | +43.277% |
| 2025-05-27 | 26.73 | 26.77 | 26.51 | 26.65 | 0.000% | 53,341 | +42.739% |
| 2025-05-23 | 26.37 | 26.67 | 26.36 | 26.65 | +0.832% | 35,932 | +42.739% |
| 2025-05-22 | 26.60 | 26.61 | 26.32 | 26.43 | -0.676% | 71,102 | +43.927% |
| 2025-05-21 | 26.84 | 26.84 | 26.57 | 26.61 | -0.783% | 110,119 | +42.954% |
| 2025-05-20 | 26.58 | 26.86 | 26.50 | 26.82 | +0.487% | 32,800 | +41.834% |
| 2025-05-19 | 26.59 | 26.70 | 26.37 | 26.69 | +0.527% | 60,401 | +42.525% |
| 2025-05-16 | 26.31 | 26.57 | 26.31 | 26.55 | +0.340% | 63,513 | +43.277% |
| 2025-05-15 | 26.60 | 26.60 | 26.46 | 26.46 | -0.862% | 38,189 | +43.764% |
| 2025-05-14 | 26.65 | 26.82 | 26.63 | 26.69 | +0.376% | 116,055 | +42.525% |
| 2025-05-13 | 26.31 | 26.71 | 26.31 | 26.59 | +1.026% | 127,591 | +43.061% |
| 2025-05-12 | 26.24 | 26.42 | 26.14 | 26.32 | +0.496% | 27,701 | +44.529% |
| 2025-05-09 | 26.10 | 26.32 | 26.10 | 26.19 | +0.692% | 114,413 | +45.246% |
| 2025-05-08 | 25.87 | 26.10 | 25.87 | 26.01 | +0.309% | 31,330 | +46.251% |
| 2025-05-07 | 26.02 | 26.04 | 25.80 | 25.93 | -0.154% | 43,534 | +46.703% |
| 2025-05-06 | 26.12 | 26.12 | 25.80 | 25.97 | +0.387% | 74,843 | +46.477% |
| 2025-05-05 | 26.01 | 26.01 | 25.75 | 25.87 | +0.155% | 77,361 | +47.043% |
| 2025-05-02 | 25.99 | 25.99 | 25.59 | 25.83 | +1.017% | 46,614 | +47.271% |
| 2025-05-01 | 25.91 | 25.91 | 25.41 | 25.57 | -0.098% | 69,565 | +48.768% |
| 2025-04-30 | 25.65 | 25.65 | 25.36 | 25.59 | -0.370% | 77,361 | +48.623% |
| 2025-04-29 | 25.63 | 25.74 | 25.51 | 25.69 | +0.156% | 361,616 | +48.073% |
| 2025-04-28 | 25.68 | 25.68 | 25.33 | 25.65 | +0.411% | 38,810 | +48.304% |
| 2025-04-25 | 25.51 | 25.61 | 25.20 | 25.55 | +0.314% | 35,023 | +48.914% |
| 2025-04-24 | 25.11 | 25.53 | 25.09 | 25.46 | +1.982% | 73,320 | +49.382% |
| 2025-04-23 | 25.14 | 25.31 | 24.96 | 24.97 | -0.280% | 96,659 | +52.343% |
| 2025-04-22 | 25.07 | 25.09 | 24.80 | 25.04 | +1.996% | 70,066 | +51.917% |
| 2025-04-21 | 24.77 | 24.95 | 24.29 | 24.55 | -0.041% | 73,746 | +54.949% |
| 2025-04-17 | 24.84 | 24.84 | 24.28 | 24.56 | +0.615% | 66,249 | +54.886% |
| 2025-04-16 | 24.38 | 24.47 | 24.13 | 24.41 | +0.743% | 99,379 | +55.838% |
| 2025-04-15 | 24.60 | 24.60 | 24.11 | 24.23 | +0.248% | 32,458 | +56.995% |
| 2025-04-14 | 24.61 | 24.61 | 23.95 | 24.17 | 0.000% | 66,353 | +57.385% |