HEGD
Swan Hedged Equity US Large Cap ETF
stockBATSETF
Market OpenOct 5, 2026 12:00:25 PM EDT
27.14USD+0.519%(+0.14)50,426
27.09Bid27.16Ask0.07SpreadHEGD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.15 | 27.15 | 27.14 | 27.14 | +0.519% | 50,426 | 0.000% |
| 2026-10-02 | 27.04 | 27.14 | 27.00 | 27.00 | +0.372% | 43,593 | +0.519% |
| 2026-10-01 | 26.86 | 26.92 | 26.77 | 26.90 | +0.149% | 56,039 | +0.892% |
| 2026-09-30 | 26.94 | 27.03 | 26.85 | 26.86 | -0.074% | 230,285 | +1.042% |
| 2026-09-29 | 26.88 | 26.90 | 26.81 | 26.88 | -0.223% | 73,412 | +0.967% |
| 2026-09-28 | 27.00 | 27.02 | 26.90 | 26.94 | -0.627% | 43,273 | +0.742% |
| 2026-09-25 | 27.02 | 27.11 | 26.97 | 27.11 | +0.556% | 52,916 | +0.111% |
| 2026-09-24 | 26.90 | 27.02 | 26.87 | 26.96 | -0.074% | 45,825 | +0.668% |
| 2026-09-23 | 27.20 | 27.20 | 26.95 | 26.98 | -0.637% | 71,370 | +0.593% |
| 2026-09-22 | 27.18 | 27.20 | 27.13 | 27.15 | -0.040% | 65,520 | -0.048% |
| 2026-09-21 | 26.98 | 27.19 | 26.97 | 27.16 | +1.320% | 52,636 | -0.088% |
| 2026-09-18 | 26.80 | 26.85 | 26.70 | 26.81 | +0.037% | 61,636 | +1.231% |
| 2026-09-17 | 26.80 | 26.86 | 26.74 | 26.80 | +0.866% | 48,359 | +1.269% |
| 2026-09-16 | 26.72 | 26.79 | 26.52 | 26.57 | -0.338% | 41,118 | +2.145% |
| 2026-09-15 | 26.73 | 26.73 | 26.65 | 26.66 | -0.671% | 79,033 | +1.800% |
| 2026-09-14 | 26.73 | 26.88 | 26.71 | 26.84 | -0.186% | 59,904 | +1.118% |
| 2026-09-11 | 26.90 | 26.95 | 26.88 | 26.89 | +0.523% | 64,659 | +0.930% |
| 2026-09-10 | 26.73 | 26.82 | 26.72 | 26.75 | -0.410% | 59,348 | +1.458% |
| 2026-09-09 | 26.88 | 26.92 | 26.85 | 26.86 | -0.371% | 108,277 | +1.042% |
| 2026-09-08 | 27.01 | 27.04 | 26.93 | 26.96 | -0.370% | 36,919 | +0.668% |
| 2026-09-04 | 27.08 | 27.14 | 26.95 | 27.06 | -0.184% | 120,535 | +0.296% |
| 2026-09-03 | 26.98 | 27.17 | 26.98 | 27.11 | +0.668% | 100,351 | +0.111% |
| 2026-09-02 | 26.90 | 26.99 | 26.86 | 26.93 | +0.261% | 46,230 | +0.780% |
| 2026-09-01 | 26.86 | 26.94 | 26.82 | 26.86 | -0.629% | 115,222 | +1.042% |
| 2026-08-31 | 27.06 | 27.06 | 26.97 | 27.03 | -0.258% | 87,907 | +0.407% |
| 2026-08-28 | 27.15 | 27.27 | 27.10 | 27.10 | -0.184% | 80,001 | +0.148% |
| 2026-08-27 | 27.09 | 27.22 | 27.09 | 27.15 | +0.370% | 81,538 | -0.037% |
| 2026-08-26 | 27.00 | 27.10 | 27.00 | 27.05 | -0.111% | 41,290 | +0.333% |
| 2026-08-25 | 27.09 | 27.11 | 27.01 | 27.08 | +0.408% | 59,884 | +0.222% |
| 2026-08-24 | 27.06 | 27.07 | 26.96 | 26.97 | -0.369% | 46,571 | +0.630% |
| 2026-08-21 | 27.07 | 27.10 | 27.01 | 27.07 | +0.222% | 134,123 | +0.259% |
| 2026-08-20 | 27.06 | 27.14 | 26.97 | 27.01 | -0.522% | 34,434 | +0.481% |
| 2026-08-19 | 27.21 | 27.30 | 27.15 | 27.15 | -0.141% | 30,849 | -0.043% |
| 2026-08-18 | 27.17 | 27.20 | 27.13 | 27.19 | -0.330% | 51,026 | -0.184% |
| 2026-08-17 | 27.34 | 27.37 | 27.28 | 27.28 | -0.219% | 20,590 | -0.513% |
| 2026-08-14 | 27.43 | 27.46 | 27.34 | 27.34 | -0.292% | 64,721 | -0.732% |
| 2026-08-13 | 27.41 | 27.47 | 27.37 | 27.42 | +0.624% | 72,089 | -1.021% |
| 2026-08-12 | 27.32 | 27.32 | 27.23 | 27.25 | +0.184% | 25,816 | -0.404% |
| 2026-08-11 | 27.32 | 27.36 | 27.20 | 27.20 | -0.530% | 130,573 | -0.221% |
| 2026-08-10 | 27.30 | 27.37 | 27.27 | 27.34 | +0.133% | 65,468 | -0.750% |
| 2026-08-07 | 27.21 | 27.36 | 27.21 | 27.31 | +0.509% | 65,547 | -0.617% |
| 2026-08-06 | 27.27 | 27.28 | 27.15 | 27.17 | -0.256% | 39,249 | -0.111% |
| 2026-08-05 | 27.39 | 27.44 | 27.21 | 27.24 | -0.220% | 82,162 | -0.367% |
| 2026-08-04 | 26.98 | 27.35 | 26.98 | 27.30 | +1.449% | 120,140 | -0.586% |
| 2026-08-03 | 26.79 | 26.94 | 26.77 | 26.91 | +1.127% | 46,434 | +0.855% |
| 2026-07-31 | 26.52 | 26.66 | 26.43 | 26.61 | +0.415% | 150,561 | +1.992% |
| 2026-07-30 | 26.32 | 26.50 | 26.32 | 26.50 | +1.029% | 61,295 | +2.415% |
| 2026-07-29 | 26.44 | 26.53 | 26.23 | 26.23 | -0.944% | 54,743 | +3.469% |
| 2026-07-28 | 26.45 | 26.59 | 26.34 | 26.48 | +0.265% | 113,986 | +2.492% |
| 2026-07-27 | 26.54 | 26.57 | 26.39 | 26.41 | -0.151% | 126,832 | +2.764% |
| 2026-07-24 | 26.44 | 26.57 | 26.41 | 26.45 | +0.076% | 57,520 | +2.609% |
| 2026-07-23 | 26.46 | 26.52 | 26.40 | 26.43 | -1.048% | 30,546 | +2.686% |
| 2026-07-22 | 26.63 | 26.77 | 26.63 | 26.71 | 0.000% | 25,922 | +1.610% |
| 2026-07-21 | 26.64 | 26.73 | 26.61 | 26.71 | +0.716% | 47,840 | +1.610% |
| 2026-07-20 | 26.69 | 26.69 | 26.52 | 26.52 | -0.376% | 111,953 | +2.338% |
| 2026-07-17 | 26.56 | 26.70 | 26.56 | 26.62 | -0.542% | 48,679 | +1.953% |
| 2026-07-16 | 26.80 | 26.89 | 26.74 | 26.77 | -0.370% | 69,498 | +1.401% |
| 2026-07-15 | 26.84 | 26.92 | 26.79 | 26.86 | +0.147% | 59,940 | +1.026% |
| 2026-07-14 | 26.73 | 26.86 | 26.73 | 26.82 | +0.393% | 114,156 | +1.174% |
| 2026-07-13 | 26.65 | 26.87 | 26.65 | 26.72 | -0.558% | 61,819 | +1.572% |
| 2026-07-10 | 26.80 | 26.91 | 26.77 | 26.87 | +0.311% | 74,836 | +1.005% |
| 2026-07-09 | 26.70 | 26.84 | 26.69 | 26.79 | +0.502% | 50,729 | +1.319% |
| 2026-07-08 | 26.63 | 26.66 | 26.52 | 26.65 | -0.140% | 97,334 | +1.828% |
| 2026-07-07 | 26.74 | 26.78 | 26.66 | 26.69 | -0.448% | 37,123 | +1.686% |
| 2026-07-06 | 26.69 | 26.84 | 26.69 | 26.81 | +0.676% | 70,247 | +1.231% |
| 2026-07-02 | 26.71 | 26.79 | 26.51 | 26.63 | 0.000% | 141,407 | +1.915% |
| 2026-07-01 | 26.56 | 26.75 | 26.51 | 26.63 | -0.113% | 67,612 | +1.915% |
| 2026-06-30 | 26.54 | 26.71 | 26.50 | 26.66 | +0.452% | 116,891 | +1.800% |
| 2026-06-29 | 26.42 | 26.59 | 26.36 | 26.54 | +0.951% | 133,143 | +2.261% |
| 2026-06-26 | 26.24 | 26.41 | 26.24 | 26.29 | -0.190% | 149,820 | +3.233% |
| 2026-06-25 | 26.47 | 26.47 | 26.31 | 26.34 | -0.208% | 520,177 | +3.037% |
| 2026-06-24 | 26.40 | 26.50 | 26.31 | 26.39 | +0.057% | 48,043 | +2.823% |
| 2026-06-23 | 26.40 | 26.54 | 26.37 | 26.38 | -0.902% | 116,241 | +2.881% |
| 2026-06-22 | 26.70 | 26.77 | 26.61 | 26.62 | -0.374% | 267,749 | +1.953% |
| 2026-06-18 | 26.71 | 26.75 | 26.65 | 26.72 | +0.678% | 76,638 | +1.572% |
| 2026-06-17 | 26.80 | 26.84 | 26.49 | 26.54 | -0.933% | 85,316 | +2.261% |
| 2026-06-16 | 26.85 | 26.96 | 26.79 | 26.79 | -0.372% | 104,749 | +1.306% |
| 2026-06-15 | 26.79 | 26.97 | 26.79 | 26.89 | +1.128% | 175,480 | +0.930% |
| 2026-06-12 | 26.56 | 26.63 | 26.42 | 26.59 | +0.377% | 54,786 | +2.068% |
| 2026-06-11 | 26.27 | 26.52 | 26.20 | 26.49 | +1.146% | 145,330 | +2.453% |
| 2026-06-10 | 26.44 | 26.53 | 26.19 | 26.19 | -0.983% | 293,699 | +3.627% |
| 2026-06-09 | 26.61 | 26.68 | 26.19 | 26.45 | -0.189% | 126,915 | +2.609% |
| 2026-06-08 | 26.62 | 26.65 | 26.50 | 26.50 | -0.038% | 76,225 | +2.415% |
| 2026-06-05 | 26.83 | 26.83 | 26.47 | 26.51 | -1.815% | 30,837 | +2.376% |
| 2026-06-04 | 26.87 | 27.04 | 26.86 | 27.00 | +0.241% | 48,978 | +0.519% |
| 2026-06-03 | 27.01 | 27.14 | 26.91 | 26.93 | -0.627% | 101,760 | +0.761% |
| 2026-06-02 | 27.00 | 27.11 | 27.00 | 27.11 | +0.296% | 37,240 | +0.129% |
| 2026-06-01 | 26.90 | 27.07 | 26.90 | 27.02 | +0.204% | 44,376 | +0.426% |
| 2026-05-29 | 26.93 | 27.18 | 26.93 | 26.97 | 0.000% | 181,571 | +0.630% |
| 2026-05-28 | 26.79 | 26.97 | 26.79 | 26.97 | +0.634% | 123,746 | +0.630% |
| 2026-05-27 | 26.84 | 26.89 | 26.72 | 26.80 | -0.075% | 146,198 | +1.269% |
| 2026-05-26 | 26.81 | 26.88 | 26.76 | 26.82 | +0.487% | 109,901 | +1.193% |
| 2026-05-22 | 26.73 | 26.74 | 26.65 | 26.69 | +0.301% | 99,030 | +1.686% |
| 2026-05-21 | 26.49 | 26.75 | 26.49 | 26.61 | +0.151% | 115,630 | +1.992% |
| 2026-05-20 | 26.42 | 26.60 | 26.41 | 26.57 | +0.720% | 63,790 | +2.145% |
| 2026-05-19 | 26.39 | 26.49 | 26.34 | 26.38 | -0.565% | 47,675 | +2.881% |
| 2026-05-18 | 26.53 | 26.61 | 26.41 | 26.53 | -0.113% | 73,986 | +2.299% |
| 2026-05-15 | 26.63 | 26.69 | 26.56 | 26.56 | -1.006% | 49,715 | +2.184% |
| 2026-05-14 | 26.72 | 26.88 | 26.72 | 26.83 | +0.525% | 57,908 | +1.155% |
| 2026-05-13 | 26.55 | 26.72 | 26.52 | 26.69 | +0.565% | 55,041 | +1.686% |
| 2026-05-12 | 26.53 | 26.56 | 26.41 | 26.54 | -0.226% | 31,518 | +2.261% |
| 2026-05-11 | 26.59 | 26.65 | 26.56 | 26.60 | +0.132% | 39,740 | +2.030% |
| 2026-05-08 | 26.45 | 26.57 | 26.45 | 26.57 | +0.606% | 42,150 | +2.165% |
| 2026-05-07 | 26.45 | 26.52 | 26.34 | 26.41 | -0.246% | 50,329 | +2.784% |
| 2026-05-06 | 26.30 | 26.47 | 26.30 | 26.47 | +1.069% | 137,520 | +2.531% |
| 2026-05-05 | 26.12 | 26.22 | 26.12 | 26.19 | +0.653% | 165,495 | +3.627% |
| 2026-05-04 | 26.06 | 26.12 | 25.98 | 26.02 | -0.345% | 101,240 | +4.304% |
| 2026-05-01 | 26.11 | 26.21 | 26.08 | 26.11 | +0.269% | 69,177 | +3.945% |
| 2026-04-30 | 25.93 | 26.06 | 25.86 | 26.04 | +0.696% | 263,192 | +4.224% |
| 2026-04-29 | 25.84 | 25.91 | 25.81 | 25.86 | -0.154% | 51,804 | +4.950% |
| 2026-04-28 | 25.90 | 25.93 | 25.86 | 25.90 | -0.385% | 37,701 | +4.788% |
| 2026-04-27 | 25.94 | 26.00 | 25.93 | 26.00 | +0.077% | 31,861 | +4.385% |
| 2026-04-24 | 25.86 | 25.98 | 25.86 | 25.98 | +0.581% | 99,392 | +4.465% |
| 2026-04-23 | 25.86 | 25.97 | 25.71 | 25.83 | -0.270% | 59,315 | +5.072% |
| 2026-04-22 | 25.85 | 25.91 | 25.78 | 25.90 | +0.622% | 369,342 | +4.788% |
| 2026-04-21 | 25.88 | 25.91 | 25.71 | 25.74 | -0.271% | 93,285 | +5.439% |
| 2026-04-20 | 25.85 | 25.86 | 25.80 | 25.81 | -0.155% | 60,702 | +5.153% |
| 2026-04-17 | 25.75 | 25.92 | 25.75 | 25.85 | +0.779% | 139,665 | +4.990% |
| 2026-04-16 | 25.63 | 25.70 | 25.59 | 25.65 | +0.040% | 115,554 | +5.808% |
| 2026-04-15 | 25.53 | 25.64 | 25.50 | 25.64 | +0.470% | 165,293 | +5.850% |
| 2026-04-14 | 25.33 | 25.52 | 25.33 | 25.52 | +0.870% | 70,926 | +6.348% |
| 2026-04-13 | 25.13 | 25.31 | 25.12 | 25.30 | +0.437% | 57,907 | +7.273% |
| 2026-04-10 | 25.18 | 25.22 | 25.14 | 25.19 | +0.079% | 140,468 | +7.741% |
| 2026-04-09 | 25.06 | 25.22 | 25.05 | 25.17 | +0.345% | 118,762 | +7.827% |
| 2026-04-08 | 25.14 | 25.14 | 25.03 | 25.08 | +1.074% | 81,754 | +8.199% |
| 2026-04-07 | 24.78 | 24.83 | 24.71 | 24.82 | +0.149% | 58,793 | +9.361% |
| 2026-04-06 | 24.73 | 24.83 | 24.73 | 24.78 | -0.063% | 63,116 | +9.524% |
| 2026-04-02 | 24.68 | 24.80 | 24.64 | 24.80 | +0.083% | 86,233 | +9.455% |
| 2026-04-01 | 24.77 | 24.87 | 24.75 | 24.77 | +0.304% | 194,792 | +9.546% |
| 2026-03-31 | 24.52 | 24.72 | 24.52 | 24.70 | +0.989% | 542,535 | +9.879% |
| 2026-03-30 | 24.51 | 24.53 | 24.39 | 24.46 | -0.049% | 175,308 | +10.966% |
| 2026-03-27 | 24.53 | 24.57 | 24.44 | 24.47 | -0.366% | 71,618 | +10.911% |
| 2026-03-26 | 24.70 | 24.89 | 24.56 | 24.56 | -0.988% | 84,698 | +10.505% |
| 2026-03-25 | 24.83 | 24.88 | 24.79 | 24.80 | +0.222% | 41,293 | +9.413% |
| 2026-03-24 | 24.73 | 24.82 | 24.68 | 24.75 | -0.282% | 76,526 | +9.657% |
| 2026-03-23 | 24.77 | 24.90 | 24.77 | 24.82 | +0.608% | 56,715 | +9.347% |
| 2026-03-20 | 24.83 | 24.83 | 24.63 | 24.67 | -0.684% | 53,481 | +10.012% |
| 2026-03-19 | 24.83 | 24.89 | 24.77 | 24.84 | -0.255% | 48,111 | +9.259% |
| 2026-03-18 | 25.03 | 25.05 | 24.90 | 24.90 | -0.744% | 91,518 | +8.981% |
| 2026-03-17 | 25.12 | 25.14 | 25.06 | 25.09 | +0.320% | 203,308 | +8.171% |
| 2026-03-16 | 25.02 | 25.10 | 25.00 | 25.01 | +0.281% | 121,730 | +8.517% |
| 2026-03-13 | 25.04 | 25.11 | 24.93 | 24.94 | -0.360% | 85,425 | +8.821% |
| 2026-03-12 | 25.09 | 25.11 | 25.02 | 25.03 | -0.602% | 143,416 | +8.430% |
| 2026-03-11 | 25.24 | 25.26 | 25.15 | 25.18 | -0.231% | 57,354 | +7.777% |
| 2026-03-10 | 25.21 | 25.34 | 25.18 | 25.24 | -0.079% | 270,984 | +7.528% |
| 2026-03-09 | 25.03 | 25.38 | 25.01 | 25.26 | +0.278% | 219,878 | +7.443% |
| 2026-03-06 | 25.14 | 25.24 | 25.12 | 25.19 | -0.348% | 133,177 | +7.741% |
| 2026-03-05 | 25.29 | 25.33 | 25.19 | 25.28 | -0.245% | 71,202 | +7.367% |
| 2026-03-04 | 25.28 | 25.44 | 25.26 | 25.34 | +0.277% | 91,522 | +7.103% |
| 2026-03-03 | 25.18 | 25.32 | 25.12 | 25.27 | -0.433% | 83,435 | +7.400% |
| 2026-03-02 | 25.22 | 25.44 | 25.22 | 25.38 | +0.004% | 42,022 | +6.935% |
| 2026-02-27 | 25.32 | 25.39 | 25.32 | 25.38 | -0.165% | 336,434 | +6.938% |
| 2026-02-26 | 25.46 | 25.48 | 25.34 | 25.42 | -0.231% | 90,969 | +6.762% |
| 2026-02-25 | 25.44 | 25.55 | 25.44 | 25.48 | +0.236% | 67,290 | +6.515% |
| 2026-02-24 | 25.29 | 25.43 | 25.29 | 25.42 | +0.316% | 96,369 | +6.766% |
| 2026-02-23 | 25.46 | 25.46 | 25.27 | 25.34 | -0.236% | 60,250 | +7.103% |
| 2026-02-20 | 25.29 | 25.46 | 25.29 | 25.40 | +0.177% | 67,696 | +6.850% |
| 2026-02-19 | 25.36 | 25.40 | 25.31 | 25.36 | +0.020% | 68,803 | +7.040% |
| 2026-02-18 | 25.33 | 25.44 | 25.33 | 25.35 | +0.277% | 102,247 | +7.061% |
| 2026-02-17 | 25.27 | 25.37 | 25.21 | 25.28 | -0.276% | 301,856 | +7.358% |
| 2026-02-13 | 25.33 | 25.46 | 25.29 | 25.35 | +0.079% | 113,039 | +7.061% |
| 2026-02-12 | 25.53 | 25.55 | 25.30 | 25.33 | -0.745% | 54,135 | +7.146% |
| 2026-02-11 | 25.57 | 25.77 | 25.48 | 25.52 | -0.176% | 142,624 | +6.348% |
| 2026-02-10 | 25.58 | 25.61 | 25.52 | 25.57 | -0.020% | 158,251 | +6.161% |
| 2026-02-09 | 25.46 | 25.61 | 25.46 | 25.57 | +0.292% | 139,600 | +6.140% |
| 2026-02-06 | 25.29 | 25.50 | 25.29 | 25.50 | +0.872% | 165,152 | +6.450% |
| 2026-02-05 | 25.34 | 25.34 | 25.18 | 25.27 | -0.453% | 408,021 | +7.379% |
| 2026-02-04 | 25.40 | 25.46 | 25.31 | 25.39 | -0.039% | 114,479 | +6.892% |
| 2026-02-03 | 25.57 | 25.57 | 25.33 | 25.40 | -0.665% | 87,342 | +6.850% |
| 2026-02-02 | 25.49 | 25.60 | 25.49 | 25.57 | +0.235% | 66,816 | +6.140% |
| 2026-01-30 | 25.50 | 25.56 | 25.40 | 25.51 | -0.196% | 98,714 | +6.390% |
| 2026-01-29 | 25.57 | 25.57 | 25.35 | 25.56 | -0.059% | 177,870 | +6.182% |
| 2026-01-28 | 25.57 | 25.64 | 25.54 | 25.57 | -0.020% | 126,999 | +6.119% |
| 2026-01-27 | 25.52 | 25.58 | 25.50 | 25.58 | +0.550% | 135,878 | +6.099% |
| 2026-01-26 | 25.37 | 25.52 | 25.37 | 25.44 | +0.118% | 152,412 | +6.682% |
| 2026-01-23 | 25.36 | 25.44 | 25.36 | 25.41 | +0.118% | 95,540 | +6.808% |
| 2026-01-22 | 25.39 | 25.45 | 25.33 | 25.38 | +0.277% | 105,566 | +6.935% |
| 2026-01-21 | 25.22 | 25.39 | 25.18 | 25.31 | +0.616% | 237,426 | +7.230% |
| 2026-01-20 | 25.23 | 25.32 | 25.14 | 25.16 | -1.149% | 56,349 | +7.891% |
| 2026-01-16 | 25.50 | 25.50 | 25.42 | 25.45 | -0.049% | 35,142 | +6.651% |
| 2026-01-15 | 25.53 | 25.55 | 25.44 | 25.46 | 0.000% | 65,643 | +6.599% |
| 2026-01-14 | 25.48 | 25.48 | 25.37 | 25.46 | -0.137% | 86,797 | +6.599% |
| 2026-01-13 | 25.57 | 25.57 | 25.46 | 25.50 | -0.098% | 82,937 | +6.452% |
| 2026-01-12 | 25.42 | 25.58 | 25.42 | 25.52 | -0.117% | 65,085 | +6.348% |
| 2026-01-09 | 25.47 | 25.56 | 25.43 | 25.55 | +0.430% | 56,054 | +6.223% |
| 2026-01-08 | 25.44 | 25.47 | 25.41 | 25.44 | +0.042% | 36,067 | +6.680% |
| 2026-01-07 | 25.48 | 25.55 | 25.43 | 25.43 | -0.118% | 63,173 | +6.724% |
| 2026-01-06 | 25.37 | 25.52 | 25.37 | 25.46 | +0.394% | 91,095 | +6.599% |
| 2026-01-05 | 25.34 | 25.45 | 25.34 | 25.36 | +0.118% | 109,252 | +7.019% |
| 2026-01-02 | 25.33 | 25.37 | 25.23 | 25.33 | +0.476% | 122,736 | +7.146% |
| 2025-12-31 | 25.35 | 25.38 | 25.21 | 25.21 | -0.591% | 85,973 | +7.656% |
| 2025-12-30 | 25.39 | 25.57 | 25.36 | 25.36 | -0.197% | 178,272 | +7.019% |
| 2025-12-29 | 25.37 | 25.43 | 25.37 | 25.41 | -0.216% | 99,637 | +6.808% |
| 2025-12-26 | 25.49 | 25.51 | 25.45 | 25.46 | -0.098% | 24,336 | +6.578% |
| 2025-12-24 | 25.41 | 25.50 | 25.40 | 25.49 | +0.388% | 45,305 | +6.473% |
| 2025-12-23 | 25.29 | 25.42 | 25.29 | 25.39 | -0.152% | 63,194 | +6.887% |
| 2025-12-22 | 25.36 | 25.45 | 25.36 | 25.43 | +0.434% | 104,707 | +6.724% |
| 2025-12-19 | 25.23 | 25.36 | 25.23 | 25.32 | +0.357% | 80,620 | +7.188% |
| 2025-12-18 | 25.24 | 25.32 | 25.20 | 25.23 | +0.678% | 113,094 | +7.570% |
| 2025-12-17 | 25.25 | 25.39 | 25.06 | 25.06 | -0.988% | 143,042 | +8.300% |
| 2025-12-16 | 25.38 | 25.38 | 25.19 | 25.31 | +0.040% | 133,879 | +7.230% |
| 2025-12-15 | 25.41 | 25.75 | 25.30 | 25.30 | -0.237% | 69,916 | +7.273% |
| 2025-12-12 | 25.53 | 25.59 | 25.31 | 25.36 | -0.879% | 98,866 | +7.019% |
| 2025-12-11 | 25.47 | 25.59 | 25.41 | 25.59 | +0.333% | 72,270 | +6.078% |
| 2025-12-10 | 25.42 | 25.54 | 25.38 | 25.50 | +0.196% | 51,672 | +6.431% |
| 2025-12-09 | 25.39 | 25.51 | 25.39 | 25.45 | +0.079% | 145,406 | +6.640% |
| 2025-12-08 | 25.46 | 25.47 | 25.38 | 25.43 | -0.177% | 92,544 | +6.724% |
| 2025-12-05 | 25.52 | 25.56 | 25.45 | 25.48 | +0.138% | 81,190 | +6.536% |
| 2025-12-04 | 25.45 | 25.47 | 25.39 | 25.44 | -0.021% | 82,692 | +6.682% |
| 2025-12-03 | 25.34 | 25.48 | 25.34 | 25.45 | +0.336% | 85,826 | +6.660% |
| 2025-12-02 | 25.40 | 25.46 | 25.36 | 25.36 | -0.079% | 158,773 | +7.019% |
| 2025-12-01 | 25.35 | 25.43 | 25.34 | 25.38 | -0.157% | 59,539 | +6.935% |
| 2025-11-28 | 25.34 | 25.50 | 25.34 | 25.42 | +0.042% | 18,473 | +6.766% |
| 2025-11-26 | 25.35 | 25.45 | 25.33 | 25.41 | +0.472% | 108,825 | +6.811% |
| 2025-11-25 | 25.14 | 25.29 | 25.08 | 25.29 | +0.477% | 306,765 | +7.315% |
| 2025-11-24 | 25.05 | 25.20 | 25.05 | 25.17 | +0.841% | 77,273 | +7.827% |
| 2025-11-21 | 24.88 | 25.09 | 24.86 | 24.96 | +0.362% | 66,226 | +8.734% |
| 2025-11-20 | 25.24 | 25.47 | 24.86 | 24.87 | -0.657% | 92,915 | +9.127% |
| 2025-11-19 | 24.98 | 25.11 | 24.98 | 25.03 | +0.098% | 86,983 | +8.410% |
| 2025-11-18 | 24.98 | 25.08 | 24.94 | 25.01 | -0.398% | 98,672 | +8.517% |
| 2025-11-17 | 25.16 | 25.26 | 25.03 | 25.11 | -0.397% | 68,673 | +8.084% |
| 2025-11-14 | 25.09 | 25.32 | 25.09 | 25.21 | -0.079% | 76,505 | +7.656% |
| 2025-11-13 | 25.35 | 25.37 | 25.19 | 25.23 | -0.942% | 76,515 | +7.570% |
| 2025-11-12 | 25.56 | 25.61 | 25.39 | 25.47 | +0.157% | 70,937 | +6.557% |
| 2025-11-11 | 25.35 | 25.44 | 25.31 | 25.43 | +0.355% | 190,186 | +6.724% |
| 2025-11-10 | 25.24 | 25.41 | 25.24 | 25.34 | +0.737% | 119,923 | +7.103% |
| 2025-11-07 | 25.09 | 25.16 | 24.99 | 25.15 | -0.060% | 141,510 | +7.893% |
| 2025-11-06 | 25.29 | 25.31 | 25.15 | 25.17 | -0.398% | 90,978 | +7.829% |
| 2025-11-05 | 25.24 | 25.36 | 25.23 | 25.27 | -0.020% | 58,181 | +7.400% |
| 2025-11-04 | 25.29 | 25.39 | 25.27 | 25.27 | -0.610% | 62,034 | +7.379% |
| 2025-11-03 | 25.47 | 25.48 | 25.38 | 25.43 | +0.039% | 121,581 | +6.724% |
| 2025-10-31 | 25.46 | 25.52 | 25.37 | 25.42 | +0.158% | 315,893 | +6.766% |
| 2025-10-30 | 25.41 | 25.48 | 25.36 | 25.38 | -0.626% | 97,982 | +6.935% |
| 2025-10-29 | 25.57 | 25.60 | 25.45 | 25.54 | +0.039% | 2,215,591 | +6.265% |
| 2025-10-28 | 25.49 | 25.58 | 25.44 | 25.53 | +0.314% | 195,460 | +6.306% |
| 2025-10-27 | 25.35 | 25.45 | 25.32 | 25.45 | +0.952% | 87,510 | +6.640% |
| 2025-10-24 | 25.23 | 25.25 | 25.18 | 25.21 | +0.398% | 54,967 | +7.656% |
| 2025-10-23 | 25.01 | 25.11 | 24.99 | 25.11 | +0.500% | 156,379 | +8.084% |
| 2025-10-22 | 25.05 | 25.07 | 24.88 | 24.98 | -0.418% | 96,934 | +8.625% |
| 2025-10-21 | 25.04 | 25.10 | 25.03 | 25.09 | +0.240% | 68,498 | +8.171% |
| 2025-10-20 | 24.95 | 25.09 | 24.95 | 25.03 | +0.441% | 70,527 | +8.430% |
| 2025-10-17 | 24.83 | 24.94 | 24.80 | 24.92 | +0.282% | 99,710 | +8.909% |
| 2025-10-16 | 24.97 | 25.10 | 24.79 | 24.85 | -0.241% | 132,552 | +9.215% |
| 2025-10-15 | 24.95 | 25.07 | 24.82 | 24.91 | +0.161% | 236,746 | +8.952% |
| 2025-10-14 | 24.73 | 24.95 | 24.66 | 24.87 | +0.161% | 100,899 | +9.127% |
| 2025-10-13 | 24.80 | 24.92 | 24.79 | 24.83 | +0.608% | 101,530 | +9.303% |
| 2025-10-10 | 25.07 | 25.13 | 24.64 | 24.68 | -1.556% | 66,013 | +9.968% |
| 2025-10-09 | 25.14 | 25.14 | 25.03 | 25.07 | -0.318% | 51,805 | +8.257% |
| 2025-10-08 | 25.04 | 25.15 | 25.04 | 25.15 | +0.560% | 101,127 | +7.913% |
| 2025-10-07 | 25.11 | 25.14 | 24.98 | 25.01 | -0.319% | 94,511 | +8.517% |
| 2025-10-06 | 25.10 | 25.14 | 25.04 | 25.09 | +0.280% | 343,138 | +8.171% |
| 2025-10-03 | 25.04 | 25.13 | 25.01 | 25.02 | +0.080% | 107,663 | +8.473% |
| 2025-10-02 | 25.04 | 25.05 | 24.94 | 25.00 | +0.080% | 48,136 | +8.560% |
| 2025-10-01 | 24.80 | 25.03 | 24.79 | 24.98 | +0.241% | 83,556 | +8.647% |
| 2025-09-30 | 24.81 | 24.92 | 24.77 | 24.92 | +0.403% | 160,601 | +8.909% |
| 2025-09-29 | 24.82 | 24.87 | 24.77 | 24.82 | +0.323% | 35,819 | +9.347% |
| 2025-09-26 | 24.69 | 24.77 | 24.66 | 24.74 | +0.365% | 102,933 | +9.701% |
| 2025-09-25 | 24.59 | 24.71 | 24.59 | 24.65 | -0.506% | 95,060 | +10.101% |
| 2025-09-24 | 24.87 | 24.87 | 24.75 | 24.78 | -0.260% | 62,386 | +9.545% |
| 2025-09-23 | 24.93 | 24.94 | 24.80 | 24.84 | -0.401% | 150,178 | +9.259% |
| 2025-09-22 | 24.76 | 24.94 | 24.76 | 24.94 | +0.443% | 48,205 | +8.821% |
| 2025-09-19 | 24.78 | 24.83 | 24.73 | 24.83 | +0.608% | 41,841 | +9.303% |
| 2025-09-18 | 24.68 | 24.78 | 24.64 | 24.68 | +0.284% | 101,105 | +9.968% |
| 2025-09-17 | 24.70 | 24.70 | 24.55 | 24.61 | -0.243% | 38,966 | +10.280% |
| 2025-09-16 | 24.67 | 24.68 | 24.64 | 24.67 | -0.041% | 43,656 | +10.012% |
| 2025-09-15 | 24.63 | 24.68 | 24.60 | 24.68 | +0.611% | 67,865 | +9.968% |
| 2025-09-12 | 24.54 | 24.61 | 24.53 | 24.53 | -0.102% | 39,532 | +10.640% |
| 2025-09-11 | 24.45 | 24.60 | 24.45 | 24.55 | +0.450% | 144,657 | +10.527% |
| 2025-09-10 | 24.44 | 24.47 | 24.36 | 24.45 | +0.390% | 79,591 | +11.025% |
| 2025-09-09 | 24.29 | 24.35 | 24.23 | 24.35 | +0.288% | 33,496 | +11.458% |
| 2025-09-08 | 24.27 | 24.31 | 24.24 | 24.28 | +0.165% | 27,180 | +11.779% |
| 2025-09-05 | 24.35 | 24.37 | 24.16 | 24.24 | -0.082% | 82,421 | +11.964% |
| 2025-09-04 | 24.13 | 24.27 | 24.12 | 24.26 | +0.664% | 296,906 | +11.871% |
| 2025-09-03 | 24.09 | 24.17 | 24.04 | 24.10 | +0.166% | 28,070 | +12.614% |
| 2025-09-02 | 23.99 | 24.06 | 23.91 | 24.06 | -0.331% | 63,267 | +12.801% |
| 2025-08-29 | 24.25 | 24.25 | 24.13 | 24.14 | -0.658% | 52,936 | +12.428% |
| 2025-08-28 | 24.25 | 24.31 | 24.18 | 24.30 | +0.248% | 34,304 | +11.687% |
| 2025-08-27 | 24.18 | 24.25 | 24.18 | 24.24 | +0.373% | 38,588 | +11.964% |
| 2025-08-26 | 24.10 | 24.20 | 24.08 | 24.15 | +0.332% | 38,129 | +12.381% |
| 2025-08-25 | 24.16 | 24.18 | 24.07 | 24.07 | -0.331% | 140,923 | +12.754% |
| 2025-08-22 | 23.84 | 24.23 | 23.84 | 24.15 | +1.088% | 233,770 | +12.381% |
| 2025-08-21 | 23.94 | 23.99 | 23.89 | 23.89 | -0.500% | 62,239 | +13.604% |
| 2025-08-20 | 24.03 | 24.03 | 23.86 | 24.01 | +0.042% | 47,962 | +13.036% |
| 2025-08-19 | 24.08 | 24.17 | 24.00 | 24.00 | -0.394% | 25,647 | +13.083% |
| 2025-08-18 | 24.14 | 24.21 | 24.09 | 24.09 | -0.041% | 205,850 | +12.637% |
| 2025-08-15 | 24.15 | 24.20 | 24.11 | 24.11 | -0.269% | 91,038 | +12.591% |
| 2025-08-14 | 24.05 | 24.24 | 24.05 | 24.17 | -0.165% | 53,712 | +12.288% |
| 2025-08-13 | 24.19 | 24.24 | 24.14 | 24.21 | +0.248% | 64,983 | +12.102% |
| 2025-08-12 | 23.98 | 24.15 | 23.98 | 24.15 | +0.877% | 61,597 | +12.381% |
| 2025-08-11 | 24.10 | 24.18 | 23.91 | 23.94 | -0.167% | 93,225 | +13.367% |
| 2025-08-08 | 24.02 | 24.02 | 23.86 | 23.98 | +0.545% | 43,288 | +13.178% |
| 2025-08-07 | 23.95 | 23.97 | 23.75 | 23.85 | +0.042% | 242,681 | +13.795% |
| 2025-08-06 | 23.76 | 23.90 | 23.72 | 23.84 | +0.633% | 186,445 | +13.842% |
| 2025-08-05 | 23.79 | 24.00 | 23.69 | 23.69 | -0.542% | 81,419 | +14.563% |
| 2025-08-04 | 23.70 | 23.82 | 23.70 | 23.82 | +1.100% | 49,114 | +13.942% |
| 2025-08-01 | 23.69 | 23.69 | 23.53 | 23.56 | -1.050% | 123,160 | +15.195% |
| 2025-07-31 | 23.99 | 24.47 | 23.80 | 23.81 | -0.063% | 74,030 | +13.986% |
| 2025-07-30 | 23.94 | 23.99 | 23.82 | 23.82 | -0.314% | 54,655 | +13.914% |
| 2025-07-29 | 23.97 | 24.00 | 23.88 | 23.90 | -0.250% | 56,014 | +13.556% |
| 2025-07-28 | 23.98 | 24.00 | 23.91 | 23.96 | +0.167% | 39,298 | +13.272% |
| 2025-07-25 | 23.90 | 24.16 | 23.87 | 23.92 | +0.084% | 86,335 | +13.462% |
| 2025-07-24 | 23.91 | 23.95 | 23.90 | 23.90 | +0.168% | 32,584 | +13.556% |
| 2025-07-23 | 23.82 | 23.90 | 23.78 | 23.86 | +0.505% | 63,482 | +13.747% |
| 2025-07-22 | 23.75 | 24.02 | 23.71 | 23.74 | +0.084% | 38,050 | +14.322% |
| 2025-07-21 | 23.74 | 23.85 | 23.72 | 23.72 | -0.084% | 35,839 | +14.418% |
| 2025-07-18 | 23.78 | 23.80 | 23.70 | 23.74 | -0.042% | 50,222 | +14.322% |
| 2025-07-17 | 23.64 | 23.78 | 23.64 | 23.75 | +0.211% | 49,947 | +14.274% |
| 2025-07-16 | 23.62 | 23.70 | 23.54 | 23.70 | +0.381% | 120,514 | +14.515% |
| 2025-07-15 | 23.76 | 23.76 | 23.60 | 23.61 | -0.042% | 452,720 | +14.951% |
| 2025-07-14 | 23.61 | 23.68 | 23.58 | 23.62 | +0.170% | 30,330 | +14.903% |
| 2025-07-11 | 23.60 | 23.67 | 23.58 | 23.58 | -0.254% | 39,697 | +15.098% |
| 2025-07-10 | 23.60 | 23.72 | 23.59 | 23.64 | +0.169% | 20,761 | +14.805% |
| 2025-07-09 | 23.89 | 23.89 | 23.54 | 23.60 | +0.297% | 22,717 | +15.000% |
| 2025-07-08 | 23.58 | 23.60 | 23.52 | 23.53 | -0.212% | 65,661 | +15.342% |
| 2025-07-07 | 23.63 | 23.66 | 23.50 | 23.58 | -0.433% | 94,935 | +15.098% |
| 2025-07-03 | 23.63 | 23.72 | 23.63 | 23.68 | +0.520% | 21,261 | +14.599% |
| 2025-07-02 | 23.50 | 23.64 | 23.47 | 23.56 | +0.275% | 83,427 | +15.195% |
| 2025-07-01 | 23.44 | 23.52 | 23.43 | 23.50 | -0.020% | 86,631 | +15.512% |
| 2025-06-30 | 23.45 | 23.51 | 23.09 | 23.50 | +0.599% | 147,410 | +15.489% |
| 2025-06-27 | 23.32 | 23.43 | 23.28 | 23.36 | +0.258% | 24,726 | +16.182% |
| 2025-06-26 | 23.25 | 23.35 | 23.21 | 23.30 | +0.431% | 74,854 | +16.481% |
| 2025-06-25 | 23.23 | 23.23 | 23.15 | 23.20 | -0.017% | 91,340 | +16.983% |
| 2025-06-24 | 23.06 | 23.22 | 23.06 | 23.20 | +0.908% | 29,378 | +16.963% |
| 2025-06-23 | 22.91 | 23.04 | 22.89 | 23.00 | +0.580% | 42,305 | +18.026% |
| 2025-06-20 | 22.96 | 22.96 | 22.86 | 22.86 | -0.164% | 173,428 | +18.710% |
| 2025-06-18 | 22.96 | 23.03 | 22.89 | 22.90 | -0.348% | 46,727 | +18.515% |
| 2025-06-17 | 23.02 | 23.02 | 22.92 | 22.98 | -0.043% | 40,907 | +18.103% |
| 2025-06-16 | 22.78 | 23.09 | 22.78 | 22.99 | +0.349% | 34,144 | +18.051% |
| 2025-06-13 | 22.96 | 23.04 | 22.91 | 22.91 | -0.564% | 32,554 | +18.464% |
| 2025-06-12 | 22.99 | 23.09 | 22.99 | 23.04 | +0.022% | 24,554 | +17.795% |
| 2025-06-11 | 23.08 | 23.10 | 22.97 | 23.04 | +0.109% | 50,367 | +17.821% |
| 2025-06-10 | 23.01 | 23.05 | 22.97 | 23.01 | +0.174% | 42,429 | +17.949% |
| 2025-06-09 | 22.95 | 23.01 | 22.94 | 22.97 | +0.070% | 37,588 | +18.154% |
| 2025-06-06 | 22.94 | 23.22 | 22.91 | 22.95 | +0.675% | 45,666 | +18.236% |
| 2025-06-05 | 22.92 | 22.95 | 22.80 | 22.80 | -0.437% | 33,547 | +19.035% |
| 2025-06-04 | 22.91 | 22.96 | 22.89 | 22.90 | -0.130% | 57,656 | +18.515% |
| 2025-06-03 | 22.79 | 22.94 | 22.79 | 22.93 | +0.614% | 85,205 | +18.361% |
| 2025-06-02 | 22.71 | 22.82 | 22.66 | 22.79 | +0.264% | 113,646 | +19.087% |
| 2025-05-30 | 22.66 | 22.77 | 22.62 | 22.73 | -0.176% | 253,299 | +19.402% |
| 2025-05-29 | 22.81 | 22.81 | 22.68 | 22.77 | +0.397% | 57,250 | +19.192% |
| 2025-05-28 | 22.76 | 22.79 | 22.68 | 22.68 | -0.439% | 59,542 | +19.665% |
| 2025-05-27 | 22.68 | 22.79 | 22.64 | 22.78 | +1.155% | 56,824 | +19.140% |
| 2025-05-23 | 22.52 | 22.57 | 22.48 | 22.52 | -0.222% | 57,464 | +20.515% |
| 2025-05-22 | 22.59 | 22.68 | 22.55 | 22.57 | -0.265% | 25,417 | +20.248% |
| 2025-05-21 | 22.73 | 22.81 | 22.56 | 22.63 | -0.788% | 54,741 | +19.929% |
| 2025-05-20 | 22.84 | 22.86 | 22.76 | 22.81 | -0.220% | 28,382 | +18.984% |
| 2025-05-19 | 22.73 | 22.89 | 22.73 | 22.86 | 0.000% | 19,006 | +18.723% |
| 2025-05-16 | 22.74 | 22.86 | 22.73 | 22.86 | +0.395% | 45,741 | +18.723% |
| 2025-05-15 | 22.63 | 22.78 | 22.63 | 22.77 | +0.387% | 31,467 | +19.192% |
| 2025-05-14 | 22.68 | 22.71 | 22.63 | 22.68 | -0.034% | 30,922 | +19.653% |
| 2025-05-13 | 22.64 | 22.72 | 22.64 | 22.69 | +0.354% | 102,271 | +19.612% |
| 2025-05-12 | 22.58 | 22.64 | 22.39 | 22.61 | +1.436% | 86,437 | +20.035% |
| 2025-05-09 | 22.32 | 22.37 | 22.26 | 22.29 | +0.045% | 35,041 | +21.759% |
| 2025-05-08 | 22.34 | 22.41 | 22.27 | 22.28 | +0.270% | 50,257 | +21.813% |
| 2025-05-07 | 22.22 | 22.32 | 22.18 | 22.22 | -0.045% | 39,348 | +22.142% |
| 2025-05-06 | 22.20 | 22.39 | 22.17 | 22.23 | -0.090% | 61,564 | +22.087% |
| 2025-05-05 | 22.27 | 22.35 | 22.25 | 22.25 | -0.603% | 43,050 | +21.978% |
| 2025-05-02 | 22.32 | 22.39 | 22.28 | 22.39 | +1.015% | 49,585 | +21.242% |
| 2025-05-01 | 22.27 | 22.35 | 22.16 | 22.16 | -0.045% | 63,099 | +22.473% |
| 2025-04-30 | 21.99 | 22.17 | 21.91 | 22.17 | +0.499% | 635,406 | +22.418% |
| 2025-04-29 | 22.00 | 22.12 | 21.95 | 22.06 | +0.136% | 59,643 | +23.028% |
| 2025-04-28 | 22.02 | 22.04 | 21.91 | 22.03 | +0.364% | 32,931 | +23.196% |
| 2025-04-25 | 21.91 | 22.00 | 21.89 | 21.95 | -0.159% | 193,329 | +23.645% |
| 2025-04-24 | 21.74 | 21.98 | 21.74 | 21.98 | +0.849% | 189,015 | +23.448% |
| 2025-04-23 | 21.86 | 21.90 | 21.72 | 21.80 | +0.693% | 47,477 | +24.495% |
| 2025-04-22 | 21.56 | 21.68 | 21.55 | 21.65 | +0.932% | 180,536 | +25.358% |
| 2025-04-21 | 21.52 | 21.52 | 21.39 | 21.45 | -0.878% | 101,515 | +26.527% |
| 2025-04-17 | 21.68 | 21.70 | 21.59 | 21.64 | 0.000% | 40,245 | +25.416% |
| 2025-04-16 | 21.71 | 21.75 | 21.54 | 21.64 | -0.688% | 286,695 | +25.416% |
| 2025-04-15 | 21.81 | 21.89 | 21.77 | 21.79 | 0.000% | 43,890 | +24.553% |