KGLD
Kurv Gold Enhanced Income ETF
stockBATSETF
Market OpenOct 5, 2026 2:58:01 PM EDT
25.65USD+0.059%(+0.01)128,144
Pre-marketOct 5, 2026 9:07:30 AM EDT
25.80USD+0.644%(+0.17)
KGLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.61 | 25.65 | 25.57 | 25.65 | -0.388% | 128,144 | 0.000% |
| 2026-10-02 | 26.03 | 26.11 | 25.55 | 25.75 | -0.885% | 151,268 | -0.388% |
| 2026-10-01 | 25.92 | 25.98 | 25.70 | 25.98 | +0.854% | 121,640 | -1.270% |
| 2026-09-30 | 26.04 | 26.26 | 25.66 | 25.76 | -0.387% | 97,766 | -0.427% |
| 2026-09-29 | 25.77 | 25.94 | 25.66 | 25.86 | +1.095% | 104,232 | -0.812% |
| 2026-09-28 | 25.86 | 25.86 | 25.44 | 25.58 | -4.410% | 308,551 | +0.274% |
| 2026-09-25 | 26.65 | 26.76 | 26.45 | 26.76 | +0.639% | 123,827 | -4.148% |
| 2026-09-24 | 26.61 | 26.73 | 26.39 | 26.59 | -0.375% | 111,205 | -3.535% |
| 2026-09-23 | 26.95 | 26.97 | 26.61 | 26.69 | -2.127% | 167,426 | -3.897% |
| 2026-09-22 | 27.03 | 27.31 | 26.91 | 27.27 | +0.516% | 168,677 | -5.941% |
| 2026-09-21 | 27.31 | 27.58 | 26.95 | 27.13 | -0.949% | 192,472 | -5.455% |
| 2026-09-18 | 27.26 | 27.48 | 27.07 | 27.39 | +0.884% | 92,504 | -6.353% |
| 2026-09-17 | 27.32 | 27.32 | 27.12 | 27.15 | +1.781% | 97,507 | -5.525% |
| 2026-09-16 | 27.26 | 27.29 | 26.44 | 26.68 | -0.578% | 127,741 | -3.843% |
| 2026-09-15 | 26.79 | 26.93 | 26.66 | 26.83 | +0.224% | 90,429 | -4.398% |
| 2026-09-14 | 26.70 | 27.01 | 26.59 | 26.77 | -2.013% | 213,582 | -4.184% |
| 2026-09-11 | 27.51 | 27.59 | 27.21 | 27.32 | +0.886% | 69,501 | -6.113% |
| 2026-09-10 | 27.30 | 27.42 | 27.02 | 27.08 | -2.026% | 181,231 | -5.281% |
| 2026-09-09 | 27.80 | 27.86 | 27.48 | 27.64 | +0.876% | 173,787 | -7.200% |
| 2026-09-08 | 27.67 | 27.83 | 27.40 | 27.40 | -1.757% | 289,628 | -6.387% |
| 2026-09-04 | 27.65 | 27.99 | 27.65 | 27.89 | -1.309% | 149,229 | -8.032% |
| 2026-09-03 | 28.28 | 28.71 | 28.05 | 28.26 | +2.317% | 185,299 | -9.236% |
| 2026-09-02 | 27.35 | 27.62 | 27.35 | 27.62 | +0.473% | 156,889 | -7.133% |
| 2026-09-01 | 27.72 | 27.83 | 27.46 | 27.49 | -3.238% | 249,933 | -6.693% |
| 2026-08-31 | 28.33 | 28.42 | 28.11 | 28.41 | -0.105% | 238,186 | -9.715% |
| 2026-08-28 | 29.50 | 29.62 | 28.34 | 28.44 | -3.626% | 317,511 | -9.810% |
| 2026-08-27 | 29.48 | 29.55 | 29.22 | 29.51 | +0.102% | 97,867 | -13.080% |
| 2026-08-26 | 29.56 | 29.66 | 29.35 | 29.48 | -1.569% | 176,882 | -12.992% |
| 2026-08-25 | 29.59 | 29.95 | 29.47 | 29.95 | +0.503% | 235,243 | -14.357% |
| 2026-08-24 | 29.96 | 30.04 | 29.64 | 29.80 | +0.608% | 250,415 | -13.926% |
| 2026-08-21 | 29.30 | 29.66 | 29.15 | 29.62 | +2.173% | 215,363 | -13.403% |
| 2026-08-20 | 28.62 | 29.05 | 28.58 | 28.99 | +0.416% | 143,334 | -11.521% |
| 2026-08-19 | 28.39 | 28.88 | 28.30 | 28.87 | +4.186% | 143,845 | -11.153% |
| 2026-08-18 | 28.00 | 28.19 | 27.65 | 27.71 | -1.807% | 151,866 | -7.434% |
| 2026-08-17 | 27.97 | 28.25 | 27.92 | 28.22 | +1.329% | 125,922 | -9.107% |
| 2026-08-14 | 27.92 | 28.02 | 27.85 | 27.85 | +0.415% | 71,012 | -7.899% |
| 2026-08-13 | 28.01 | 28.09 | 27.70 | 27.73 | -1.474% | 163,489 | -7.518% |
| 2026-08-12 | 28.12 | 28.29 | 28.04 | 28.15 | +0.932% | 138,427 | -8.881% |
| 2026-08-11 | 28.09 | 28.09 | 27.80 | 27.89 | -0.357% | 126,667 | -8.032% |
| 2026-08-10 | 27.64 | 28.04 | 27.51 | 27.99 | +1.010% | 221,458 | -8.360% |
| 2026-08-07 | 27.79 | 27.97 | 27.59 | 27.71 | +2.592% | 185,483 | -7.434% |
| 2026-08-06 | 27.13 | 27.27 | 26.91 | 27.01 | -0.442% | 116,852 | -5.035% |
| 2026-08-05 | 26.73 | 27.21 | 26.70 | 27.13 | +3.038% | 127,838 | -5.455% |
| 2026-08-04 | 26.30 | 26.50 | 26.25 | 26.33 | +0.458% | 124,711 | -2.583% |
| 2026-08-03 | 26.06 | 26.21 | 25.93 | 26.21 | +0.076% | 149,164 | -2.137% |
| 2026-07-31 | 26.10 | 26.27 | 25.94 | 26.19 | -1.504% | 135,596 | -2.062% |
| 2026-07-30 | 26.27 | 26.59 | 26.20 | 26.59 | +1.799% | 90,777 | -3.535% |
| 2026-07-29 | 25.95 | 26.52 | 25.77 | 26.12 | +0.500% | 138,120 | -1.799% |
| 2026-07-28 | 26.05 | 26.12 | 25.90 | 25.99 | -1.385% | 167,886 | -1.308% |
| 2026-07-27 | 26.35 | 26.42 | 26.24 | 26.36 | +0.668% | 141,921 | -2.675% |
| 2026-07-24 | 26.14 | 26.33 | 26.09 | 26.18 | -0.076% | 68,672 | -2.024% |
| 2026-07-23 | 26.17 | 26.24 | 26.07 | 26.20 | -1.836% | 124,302 | -2.099% |
| 2026-07-22 | 26.64 | 26.88 | 26.60 | 26.69 | +1.137% | 63,764 | -3.897% |
| 2026-07-21 | 26.05 | 26.39 | 26.05 | 26.39 | +2.010% | 32,764 | -2.804% |
| 2026-07-20 | 25.89 | 25.95 | 25.75 | 25.87 | -0.078% | 50,306 | -0.850% |
| 2026-07-17 | 25.62 | 25.95 | 25.55 | 25.89 | +0.740% | 61,053 | -0.927% |
| 2026-07-16 | 25.88 | 25.91 | 25.62 | 25.70 | -2.021% | 103,476 | -0.195% |
| 2026-07-15 | 26.23 | 26.34 | 26.01 | 26.23 | +0.076% | 55,260 | -2.211% |
| 2026-07-14 | 26.25 | 26.42 | 26.06 | 26.21 | +1.393% | 37,016 | -2.137% |
| 2026-07-13 | 26.25 | 26.25 | 25.74 | 25.85 | -2.526% | 93,108 | -0.774% |
| 2026-07-10 | 26.34 | 26.58 | 26.31 | 26.52 | -0.402% | 60,306 | -3.281% |
| 2026-07-09 | 26.64 | 26.76 | 26.50 | 26.63 | +0.898% | 72,644 | -3.670% |
| 2026-07-08 | 26.31 | 26.43 | 25.99 | 26.39 | -2.114% | 78,716 | -2.804% |
| 2026-07-07 | 27.30 | 27.40 | 26.84 | 26.96 | -1.173% | 99,137 | -4.859% |
| 2026-07-06 | 27.14 | 27.31 | 27.06 | 27.28 | +1.000% | 134,821 | -5.975% |
| 2026-07-02 | 26.89 | 27.12 | 26.86 | 27.01 | +2.040% | 49,640 | -5.035% |
| 2026-07-01 | 26.50 | 26.93 | 26.34 | 26.47 | +0.657% | 47,117 | -3.098% |
| 2026-06-30 | 26.38 | 26.57 | 26.28 | 26.30 | -0.087% | 87,273 | -2.461% |
| 2026-06-29 | 26.50 | 26.50 | 26.20 | 26.32 | -1.386% | 103,763 | -2.546% |
| 2026-06-26 | 26.49 | 26.83 | 26.47 | 26.69 | +1.175% | 44,980 | -3.897% |
| 2026-06-25 | 26.24 | 26.49 | 26.19 | 26.38 | +0.957% | 60,029 | -2.767% |
| 2026-06-24 | 26.09 | 26.49 | 25.95 | 26.13 | -3.115% | 112,628 | -1.837% |
| 2026-06-23 | 27.00 | 27.14 | 26.94 | 26.97 | -1.677% | 54,513 | -4.894% |
| 2026-06-22 | 27.55 | 27.60 | 27.30 | 27.43 | -0.867% | 107,984 | -6.489% |
| 2026-06-18 | 28.00 | 28.02 | 27.56 | 27.67 | -0.646% | 90,369 | -7.300% |
| 2026-06-17 | 28.48 | 28.76 | 27.67 | 27.85 | -2.212% | 149,335 | -7.899% |
| 2026-06-16 | 28.49 | 28.56 | 28.33 | 28.48 | +0.282% | 75,130 | -9.937% |
| 2026-06-15 | 28.61 | 28.71 | 28.36 | 28.40 | +2.750% | 82,945 | -9.683% |
| 2026-06-12 | 27.51 | 27.75 | 27.40 | 27.64 | +0.341% | 58,654 | -7.200% |
| 2026-06-11 | 26.67 | 27.63 | 26.50 | 27.55 | +2.803% | 148,988 | -6.883% |
| 2026-06-10 | 27.27 | 27.44 | 26.76 | 26.80 | -4.067% | 140,874 | -4.273% |
| 2026-06-09 | 28.50 | 28.65 | 27.80 | 27.93 | -1.893% | 282,746 | -8.167% |
| 2026-06-08 | 28.42 | 28.58 | 28.35 | 28.47 | +0.211% | 76,993 | -9.905% |
| 2026-06-05 | 29.02 | 29.02 | 28.37 | 28.41 | -3.793% | 93,241 | -9.715% |
| 2026-06-04 | 29.72 | 29.74 | 29.33 | 29.53 | +0.854% | 58,271 | -13.139% |
| 2026-06-03 | 29.34 | 29.37 | 29.17 | 29.28 | -2.367% | 61,476 | -12.398% |
| 2026-06-02 | 30.18 | 30.18 | 29.93 | 29.99 | +0.067% | 69,130 | -14.471% |
| 2026-06-01 | 29.86 | 30.08 | 29.70 | 29.97 | -1.414% | 127,653 | -14.414% |
| 2026-05-29 | 30.25 | 30.65 | 30.21 | 30.40 | +1.097% | 85,114 | -15.625% |
| 2026-05-28 | 29.50 | 30.17 | 29.40 | 30.07 | +1.144% | 90,744 | -14.699% |
| 2026-05-27 | 29.48 | 29.77 | 29.40 | 29.73 | -1.328% | 92,326 | -13.724% |
| 2026-05-26 | 30.12 | 30.27 | 29.96 | 30.13 | -0.030% | 208,829 | -14.869% |
| 2026-05-22 | 30.25 | 30.25 | 30.02 | 30.14 | -0.891% | 102,666 | -14.894% |
| 2026-05-21 | 30.10 | 30.41 | 29.91 | 30.41 | +0.004% | 106,054 | -15.653% |
| 2026-05-20 | 30.04 | 30.45 | 29.90 | 30.41 | +1.448% | 91,620 | -15.650% |
| 2026-05-19 | 30.08 | 30.16 | 29.77 | 29.98 | -1.625% | 109,002 | -14.429% |
| 2026-05-18 | 30.54 | 30.65 | 30.32 | 30.47 | +0.033% | 67,641 | -15.819% |
| 2026-05-15 | 30.48 | 30.57 | 30.16 | 30.46 | -2.184% | 135,825 | -15.791% |
| 2026-05-14 | 31.45 | 31.46 | 31.14 | 31.14 | -1.049% | 53,786 | -17.630% |
| 2026-05-13 | 31.47 | 31.56 | 31.31 | 31.47 | -0.537% | 74,851 | -18.494% |
| 2026-05-12 | 31.49 | 31.64 | 31.10 | 31.64 | -0.472% | 88,747 | -18.932% |
| 2026-05-11 | 31.73 | 31.84 | 31.60 | 31.79 | +0.347% | 134,722 | -19.314% |
| 2026-05-08 | 31.70 | 31.80 | 31.53 | 31.68 | +0.445% | 50,503 | -19.034% |
| 2026-05-07 | 31.84 | 31.96 | 31.48 | 31.54 | -0.001% | 50,817 | -18.674% |
| 2026-05-06 | 31.43 | 31.62 | 31.34 | 31.54 | +2.104% | 66,511 | -18.675% |
| 2026-05-05 | 31.03 | 31.09 | 30.86 | 30.89 | +0.849% | 55,407 | -16.963% |
| 2026-05-04 | 30.99 | 31.05 | 30.51 | 30.63 | -1.953% | 81,731 | -16.259% |
| 2026-05-01 | 31.08 | 31.60 | 31.08 | 31.24 | -0.414% | 51,565 | -17.894% |
| 2026-04-30 | 31.51 | 31.51 | 31.20 | 31.37 | +1.719% | 29,623 | -18.234% |
| 2026-04-29 | 30.75 | 30.94 | 30.59 | 30.84 | -1.122% | 50,347 | -16.829% |
| 2026-04-28 | 31.10 | 31.23 | 30.90 | 31.19 | -1.857% | 48,852 | -17.762% |
| 2026-04-27 | 31.87 | 31.91 | 31.68 | 31.78 | -0.935% | 45,791 | -19.289% |
| 2026-04-24 | 31.94 | 32.18 | 31.86 | 32.08 | +0.187% | 30,310 | -20.044% |
| 2026-04-23 | 32.15 | 32.22 | 31.77 | 32.02 | -0.652% | 44,796 | -19.894% |
| 2026-04-22 | 32.34 | 32.38 | 32.11 | 32.23 | +1.288% | 47,519 | -20.416% |
| 2026-04-21 | 32.52 | 32.61 | 31.75 | 31.82 | -3.047% | 76,836 | -19.390% |
| 2026-04-20 | 32.94 | 32.94 | 32.64 | 32.82 | -0.906% | 50,736 | -21.846% |
| 2026-04-17 | 33.13 | 33.32 | 33.05 | 33.12 | +1.408% | 60,641 | -22.554% |
| 2026-04-16 | 32.86 | 32.88 | 32.50 | 32.66 | 0.000% | 29,304 | -21.464% |
| 2026-04-15 | 32.77 | 32.95 | 32.66 | 32.66 | -1.240% | 41,614 | -21.464% |
| 2026-04-14 | 32.64 | 33.07 | 32.55 | 33.07 | +2.384% | 40,194 | -22.437% |
| 2026-04-13 | 32.27 | 32.34 | 31.97 | 32.30 | -0.524% | 97,024 | -20.588% |
| 2026-04-10 | 32.56 | 32.65 | 32.35 | 32.47 | +0.062% | 58,687 | -21.004% |
| 2026-04-09 | 32.45 | 32.74 | 32.38 | 32.45 | +0.558% | 42,126 | -20.955% |
| 2026-04-08 | 32.81 | 32.81 | 32.01 | 32.27 | -0.799% | 60,223 | -20.514% |
| 2026-04-07 | 32.24 | 32.66 | 31.81 | 32.53 | +0.962% | 100,107 | -21.150% |
| 2026-04-06 | 32.34 | 32.44 | 32.12 | 32.22 | -0.248% | 102,200 | -20.391% |
| 2026-04-02 | 31.60 | 33.71 | 31.58 | 32.30 | -1.943% | 62,928 | -20.588% |
| 2026-04-01 | 32.65 | 33.16 | 32.65 | 32.94 | +1.136% | 90,952 | -22.131% |
| 2026-03-31 | 31.77 | 32.57 | 31.72 | 32.57 | +3.958% | 76,986 | -21.247% |
| 2026-03-30 | 31.63 | 31.68 | 31.13 | 31.33 | +0.192% | 50,406 | -18.130% |
| 2026-03-27 | 30.43 | 31.49 | 30.43 | 31.27 | +3.715% | 71,255 | -17.972% |
| 2026-03-26 | 30.64 | 30.95 | 30.15 | 30.15 | -3.551% | 65,759 | -14.925% |
| 2026-03-25 | 31.59 | 31.60 | 31.05 | 31.26 | +2.998% | 44,064 | -17.946% |
| 2026-03-24 | 30.08 | 30.62 | 30.04 | 30.35 | +0.033% | 47,881 | -15.486% |
| 2026-03-23 | 30.31 | 31.10 | 30.06 | 30.34 | -2.412% | 201,403 | -15.458% |
| 2026-03-20 | 32.18 | 32.22 | 30.87 | 31.09 | -2.233% | 72,743 | -17.498% |
| 2026-03-19 | 31.71 | 32.21 | 31.19 | 31.80 | -5.470% | 95,852 | -19.340% |
| 2026-03-18 | 33.80 | 34.00 | 33.56 | 33.64 | -3.444% | 97,540 | -23.751% |
| 2026-03-17 | 34.91 | 35.00 | 34.65 | 34.84 | -0.158% | 24,916 | -26.378% |
| 2026-03-16 | 34.94 | 35.05 | 34.65 | 34.90 | -0.129% | 44,969 | -26.494% |
| 2026-03-13 | 35.61 | 35.63 | 34.83 | 34.94 | -1.355% | 69,335 | -26.588% |
| 2026-03-12 | 36.17 | 36.17 | 35.42 | 35.42 | -2.344% | 61,816 | -27.583% |
| 2026-03-11 | 36.27 | 36.35 | 36.00 | 36.27 | -0.302% | 32,472 | -29.280% |
| 2026-03-10 | 36.57 | 36.62 | 36.12 | 36.38 | +1.168% | 53,312 | -29.494% |
| 2026-03-09 | 35.61 | 35.96 | 35.34 | 35.96 | -0.056% | 66,816 | -28.671% |
| 2026-03-06 | 35.48 | 36.19 | 35.48 | 35.98 | +1.552% | 42,100 | -28.710% |
| 2026-03-05 | 35.74 | 35.75 | 35.21 | 35.43 | -1.309% | 63,082 | -27.604% |
| 2026-03-04 | 36.18 | 36.21 | 35.63 | 35.90 | -0.471% | 49,937 | -28.552% |
| 2026-03-03 | 36.50 | 36.50 | 35.33 | 36.07 | -4.615% | 164,992 | -28.888% |
| 2026-03-02 | 37.80 | 38.24 | 37.30 | 37.81 | +1.299% | 92,323 | -32.170% |
| 2026-02-27 | 36.97 | 37.33 | 36.94 | 37.33 | +1.634% | 68,270 | -31.289% |
| 2026-02-26 | 36.57 | 36.83 | 36.45 | 36.73 | +0.658% | 39,977 | -30.166% |
| 2026-02-25 | 36.71 | 36.95 | 36.46 | 36.49 | -0.246% | 46,476 | -29.707% |
| 2026-02-24 | 36.25 | 36.63 | 36.08 | 36.58 | -1.242% | 99,528 | -29.880% |
| 2026-02-23 | 36.49 | 37.12 | 36.49 | 37.04 | +2.405% | 108,695 | -30.751% |
| 2026-02-20 | 35.66 | 36.30 | 35.32 | 36.17 | +2.262% | 66,320 | -29.085% |
| 2026-02-19 | 35.22 | 35.50 | 35.10 | 35.37 | +0.397% | 36,103 | -27.481% |
| 2026-02-18 | 34.98 | 35.40 | 34.98 | 35.23 | +2.502% | 33,824 | -27.193% |
| 2026-02-17 | 34.55 | 34.58 | 34.18 | 34.37 | -3.074% | 104,085 | -25.371% |
| 2026-02-13 | 35.21 | 35.59 | 34.98 | 35.46 | +2.574% | 41,015 | -27.665% |
| 2026-02-12 | 35.58 | 35.79 | 34.42 | 34.57 | -3.865% | 50,483 | -25.803% |
| 2026-02-11 | 35.83 | 35.96 | 35.53 | 35.96 | +1.210% | 41,203 | -28.671% |
| 2026-02-10 | 35.74 | 35.86 | 35.27 | 35.53 | -0.615% | 42,512 | -27.807% |
| 2026-02-09 | 35.28 | 35.84 | 35.28 | 35.75 | +2.671% | 54,936 | -28.252% |
| 2026-02-06 | 34.41 | 35.00 | 34.37 | 34.82 | +3.201% | 72,880 | -26.335% |
| 2026-02-05 | 33.79 | 34.53 | 33.72 | 33.74 | -3.185% | 106,809 | -23.977% |
| 2026-02-04 | 35.25 | 35.64 | 34.26 | 34.85 | -0.910% | 79,949 | -26.399% |
| 2026-02-03 | 35.07 | 35.44 | 34.70 | 35.17 | +6.576% | 120,934 | -27.069% |
| 2026-02-02 | 33.45 | 34.06 | 32.55 | 33.00 | -4.292% | 158,445 | -22.273% |
| 2026-01-30 | 35.97 | 36.37 | 33.11 | 34.48 | -10.115% | 316,895 | -25.609% |
| 2026-01-29 | 39.49 | 43.44 | 36.22 | 38.36 | -0.699% | 223,697 | -33.133% |
| 2026-01-28 | 37.30 | 38.63 | 37.20 | 38.63 | +4.774% | 152,239 | -33.601% |
| 2026-01-27 | 36.00 | 36.87 | 35.91 | 36.87 | +2.559% | 172,912 | -30.431% |
| 2026-01-26 | 36.14 | 36.30 | 35.61 | 35.95 | +1.611% | 210,257 | -28.651% |
| 2026-01-23 | 34.89 | 35.46 | 34.89 | 35.38 | +1.404% | 136,907 | -27.501% |
| 2026-01-22 | 34.18 | 34.98 | 34.12 | 34.89 | +2.137% | 61,836 | -26.483% |
| 2026-01-21 | 34.48 | 34.50 | 33.60 | 34.16 | +1.576% | 87,182 | -24.912% |
| 2026-01-20 | 33.58 | 33.70 | 33.30 | 33.63 | +4.247% | 100,802 | -23.729% |
| 2026-01-16 | 32.42 | 32.50 | 31.88 | 32.26 | -0.401% | 47,484 | -20.490% |
| 2026-01-15 | 32.43 | 32.51 | 32.32 | 32.39 | -0.796% | 58,106 | -20.809% |
| 2026-01-14 | 32.63 | 32.68 | 32.37 | 32.65 | +1.146% | 49,608 | -21.440% |
| 2026-01-13 | 32.57 | 32.63 | 32.16 | 32.28 | -0.155% | 74,110 | -20.539% |
| 2026-01-12 | 32.15 | 32.58 | 32.15 | 32.33 | +2.020% | 62,112 | -20.662% |
| 2026-01-09 | 31.62 | 31.71 | 31.45 | 31.69 | +0.699% | 36,376 | -19.060% |
| 2026-01-08 | 31.08 | 31.49 | 31.04 | 31.47 | +0.479% | 45,914 | -18.494% |
| 2026-01-07 | 31.26 | 31.43 | 31.07 | 31.32 | -1.972% | 44,709 | -18.103% |
| 2026-01-06 | 31.72 | 31.96 | 31.71 | 31.95 | +1.236% | 57,217 | -19.718% |
| 2026-01-05 | 31.33 | 31.58 | 31.26 | 31.56 | +3.171% | 109,840 | -18.726% |
| 2026-01-02 | 30.98 | 30.98 | 30.50 | 30.59 | +0.229% | 83,494 | -16.149% |
| 2025-12-31 | 30.77 | 30.80 | 30.46 | 30.52 | -0.812% | 48,926 | -15.957% |
| 2025-12-30 | 30.96 | 31.07 | 30.75 | 30.77 | -0.032% | 66,936 | -16.640% |
| 2025-12-29 | 31.22 | 31.22 | 30.50 | 30.78 | -4.623% | 116,464 | -16.667% |
| 2025-12-26 | 32.09 | 32.42 | 32.09 | 32.27 | +1.261% | 74,405 | -20.519% |
| 2025-12-24 | 31.93 | 31.93 | 31.59 | 31.87 | -0.468% | 26,682 | -19.517% |
| 2025-12-23 | 31.78 | 32.02 | 31.43 | 32.02 | +1.425% | 53,551 | -19.894% |
| 2025-12-22 | 31.50 | 31.57 | 31.32 | 31.57 | +2.533% | 70,076 | -18.752% |
| 2025-12-19 | 30.73 | 30.91 | 30.63 | 30.79 | +0.163% | 34,498 | -16.694% |
| 2025-12-18 | 30.76 | 31.00 | 30.50 | 30.74 | -0.162% | 53,657 | -16.558% |
| 2025-12-17 | 30.72 | 30.80 | 30.61 | 30.79 | +0.819% | 27,967 | -16.694% |
| 2025-12-16 | 30.74 | 30.75 | 30.37 | 30.54 | 0.000% | 65,254 | -16.012% |
| 2025-12-15 | 30.70 | 30.70 | 30.37 | 30.54 | +0.527% | 82,135 | -16.012% |
| 2025-12-12 | 30.53 | 30.66 | 30.11 | 30.38 | +0.671% | 23,168 | -15.569% |
| 2025-12-11 | 29.92 | 30.25 | 29.85 | 30.18 | +0.625% | 68,685 | -15.003% |
| 2025-12-10 | 29.66 | 30.00 | 29.57 | 29.99 | +0.675% | 21,115 | -14.471% |
| 2025-12-09 | 29.55 | 29.81 | 29.55 | 29.79 | +0.673% | 16,113 | -13.894% |
| 2025-12-08 | 29.70 | 29.70 | 29.46 | 29.59 | -0.404% | 21,837 | -13.315% |
| 2025-12-05 | 29.89 | 29.98 | 29.66 | 29.71 | +0.034% | 19,930 | -13.665% |
| 2025-12-04 | 29.72 | 29.75 | 29.55 | 29.70 | +0.101% | 28,981 | -13.636% |
| 2025-12-03 | 29.83 | 29.84 | 29.56 | 29.67 | -0.736% | 14,842 | -13.549% |
| 2025-12-02 | 30.10 | 30.11 | 29.65 | 29.89 | -0.994% | 59,254 | -14.185% |
| 2025-12-01 | 30.20 | 30.20 | 30.00 | 30.19 | +0.667% | 59,980 | -15.038% |
| 2025-11-28 | 29.81 | 29.99 | 29.79 | 29.99 | +1.420% | 24,889 | -14.471% |
| 2025-11-26 | 29.39 | 29.64 | 29.39 | 29.57 | +0.647% | 31,529 | -13.257% |
| 2025-11-25 | 29.41 | 29.53 | 29.21 | 29.38 | 0.000% | 43,766 | -12.696% |
| 2025-11-24 | 28.99 | 29.38 | 28.89 | 29.38 | +1.626% | 36,522 | -12.696% |
| 2025-11-21 | 28.74 | 29.12 | 28.74 | 28.91 | -0.242% | 19,660 | -11.276% |
| 2025-11-20 | 29.06 | 29.20 | 28.72 | 28.98 | +0.035% | 19,820 | -11.491% |
| 2025-11-19 | 29.16 | 29.37 | 28.87 | 28.97 | +0.381% | 17,262 | -11.460% |
| 2025-11-18 | 28.75 | 29.00 | 28.67 | 28.86 | +0.663% | 29,365 | -11.123% |
| 2025-11-17 | 28.78 | 28.95 | 28.47 | 28.67 | -1.274% | 31,043 | -10.534% |
| 2025-11-14 | 28.78 | 29.09 | 28.50 | 29.04 | -1.224% | 26,814 | -11.674% |
| 2025-11-13 | 29.88 | 29.88 | 29.31 | 29.40 | -0.709% | 23,856 | -12.755% |
| 2025-11-12 | 29.42 | 29.70 | 29.17 | 29.61 | +1.404% | 28,133 | -13.374% |
| 2025-11-11 | 29.27 | 29.41 | 28.99 | 29.20 | +0.586% | 33,614 | -12.158% |
| 2025-11-10 | 28.72 | 29.12 | 28.70 | 29.03 | +2.652% | 32,730 | -11.643% |
| 2025-11-07 | 28.31 | 28.50 | 28.20 | 28.28 | +0.284% | 28,620 | -9.300% |
| 2025-11-06 | 28.26 | 28.32 | 28.12 | 28.20 | -0.142% | 22,788 | -9.043% |
| 2025-11-05 | 28.44 | 28.44 | 28.09 | 28.24 | +0.106% | 29,528 | -9.171% |
| 2025-11-04 | 28.41 | 28.44 | 28.00 | 28.21 | -1.639% | 54,257 | -9.075% |
| 2025-11-03 | 28.62 | 28.76 | 28.55 | 28.68 | +0.245% | 28,535 | -10.565% |
| 2025-10-31 | 28.84 | 28.84 | 28.31 | 28.61 | -0.314% | 20,842 | -10.346% |
| 2025-10-30 | 28.11 | 28.75 | 28.11 | 28.70 | +2.831% | 24,186 | -10.627% |
| 2025-10-29 | 28.50 | 28.70 | 27.71 | 27.91 | -0.570% | 188,823 | -8.097% |
| 2025-10-28 | 27.76 | 28.15 | 27.51 | 28.07 | -1.057% | 87,265 | -8.621% |
| 2025-10-27 | 28.81 | 28.81 | 28.15 | 28.37 | -3.459% | 78,436 | -9.588% |
| 2025-10-24 | 29.58 | 29.64 | 29.34 | 29.39 | -0.385% | 18,420 | -12.715% |
| 2025-10-23 | 29.65 | 29.77 | 29.50 | 29.50 | +0.408% | 22,301 | -13.051% |
| 2025-10-22 | 28.95 | 29.38 | 28.50 | 29.38 | +0.205% | 64,920 | -12.696% |
| 2025-10-21 | 30.41 | 30.43 | 29.13 | 29.32 | -7.127% | 66,661 | -12.517% |
| 2025-10-20 | 30.71 | 31.57 | 30.71 | 31.57 | +3.849% | 47,102 | -18.752% |
| 2025-10-17 | 31.19 | 31.19 | 30.22 | 30.40 | -1.935% | 74,338 | -15.625% |
| 2025-10-16 | 30.59 | 31.00 | 30.57 | 31.00 | +2.108% | 49,734 | -17.258% |
| 2025-10-15 | 30.35 | 30.36 | 30.19 | 30.36 | +1.572% | 34,962 | -15.514% |
| 2025-10-14 | 29.83 | 30.18 | 29.60 | 29.89 | +0.437% | 61,109 | -14.185% |
| 2025-10-13 | 29.53 | 29.77 | 29.40 | 29.76 | +3.297% | 54,188 | -13.810% |
| 2025-10-10 | 28.67 | 28.90 | 28.46 | 28.81 | +1.230% | 51,216 | -10.968% |
| 2025-10-09 | 29.01 | 29.01 | 28.25 | 28.46 | -1.693% | 28,286 | -9.874% |
| 2025-10-08 | 29.00 | 29.00 | 28.87 | 28.95 | -0.138% | 34,353 | -11.399% |
| 2025-10-07 | 29.21 | 29.21 | 28.89 | 28.99 | +0.398% | 45,356 | -11.521% |
| 2025-10-06 | 28.98 | 28.98 | 28.72 | 28.88 | +1.530% | 57,045 | -11.169% |
| 2025-10-03 | 28.57 | 28.57 | 28.34 | 28.44 | +0.744% | 36,003 | -9.810% |
| 2025-10-02 | 28.56 | 28.56 | 27.95 | 28.23 | -0.071% | 32,594 | -9.139% |
| 2025-10-01 | 28.27 | 28.28 | 28.16 | 28.25 | +0.355% | 39,981 | -9.204% |
| 2025-09-30 | 27.92 | 28.15 | 27.83 | 28.15 | +0.572% | 38,374 | -8.881% |
| 2025-09-29 | 27.98 | 27.99 | 27.85 | 27.99 | +1.671% | 42,958 | -8.360% |
| 2025-09-26 | 27.32 | 27.67 | 27.32 | 27.53 | +0.806% | 18,716 | -6.829% |
| 2025-09-25 | 27.25 | 27.40 | 27.05 | 27.31 | +0.478% | 35,275 | -6.078% |
| 2025-09-24 | 27.58 | 27.58 | 27.05 | 27.18 | -0.875% | 52,844 | -5.629% |
| 2025-09-23 | 27.57 | 27.57 | 27.30 | 27.42 | +0.624% | 30,450 | -6.455% |
| 2025-09-22 | 27.35 | 27.35 | 27.09 | 27.25 | +1.490% | 32,747 | -5.872% |
| 2025-09-19 | 26.57 | 26.85 | 26.57 | 26.85 | +1.321% | 15,270 | -4.469% |
| 2025-09-18 | 26.60 | 26.60 | 26.29 | 26.50 | -0.451% | 41,970 | -3.208% |
| 2025-09-17 | 26.72 | 26.82 | 26.57 | 26.62 | -0.432% | 20,487 | -3.644% |
| 2025-09-16 | 26.84 | 26.84 | 26.68 | 26.74 | +0.208% | 35,149 | -4.061% |
| 2025-09-15 | 26.51 | 26.70 | 26.49 | 26.68 | +1.071% | 30,882 | -3.861% |
| 2025-09-12 | 26.42 | 26.48 | 26.37 | 26.40 | +0.293% | 15,993 | -2.831% |
| 2025-09-11 | 26.27 | 26.33 | 26.22 | 26.32 | -0.303% | 20,369 | -2.546% |
| 2025-09-10 | 26.39 | 26.43 | 26.35 | 26.40 | +0.571% | 9,968 | -2.841% |
| 2025-09-09 | 26.52 | 26.55 | 26.25 | 26.25 | -0.208% | 13,681 | -2.286% |
| 2025-09-08 | 26.22 | 26.36 | 26.20 | 26.30 | +1.017% | 19,157 | -2.489% |
| 2025-09-05 | 26.02 | 26.04 | 25.96 | 26.04 | +0.657% | 23,469 | -1.498% |
| 2025-09-04 | 25.93 | 25.93 | 25.80 | 25.87 | -0.039% | 31,905 | -0.850% |
| 2025-09-03 | 25.92 | 25.94 | 25.80 | 25.88 | -0.423% | 44,574 | -0.889% |
| 2025-09-02 | 26.70 | 29.37 | 25.72 | 25.99 | +1.365% | 68,886 | -1.308% |
| 2025-08-29 | 25.54 | 25.64 | 25.48 | 25.64 | +0.510% | 18,121 | +0.039% |
| 2025-08-28 | 25.61 | 25.61 | 25.41 | 25.51 | +0.631% | 7,929 | +0.549% |
| 2025-08-27 | 25.35 | 25.35 | 25.26 | 25.35 | +0.139% | 13,947 | +1.183% |
| 2025-08-26 | 25.46 | 25.46 | 25.24 | 25.31 | +0.436% | 12,875 | +1.324% |
| 2025-08-25 | 25.39 | 25.39 | 25.18 | 25.20 | -0.016% | 60,570 | +1.766% |
| 2025-08-22 | 25.18 | 25.23 | 24.98 | 25.21 | +0.755% | 24,447 | +1.749% |
| 2025-08-21 | 25.16 | 25.16 | 25.01 | 25.02 | -0.256% | 36,094 | +2.518% |
| 2025-08-20 | 25.15 | 25.15 | 25.03 | 25.08 | +0.740% | 43,328 | +2.256% |
| 2025-08-19 | 25.83 | 25.83 | 24.88 | 24.90 | -0.559% | 110,723 | +3.012% |
| 2025-08-18 | 25.28 | 25.28 | 25.02 | 25.04 | +0.080% | 105,344 | +2.436% |
| 2025-08-15 | 25.02 | 25.06 | 24.93 | 25.02 | +0.041% | 10,994 | +2.518% |
| 2025-08-14 | 25.08 | 25.08 | 24.98 | 25.01 | -0.359% | 6,724 | +2.560% |
| 2025-08-13 | 25.13 | 25.13 | 25.08 | 25.10 | +0.261% | 4,279 | +2.191% |
| 2025-08-12 | 25.05 | 25.05 | 24.95 | 25.03 | -0.064% | 5,075 | +2.458% |
| 2025-08-11 | 25.14 | 25.14 | 25.02 | 25.05 | -1.005% | 21,734 | +2.392% |
| 2025-08-08 | 25.51 | 25.51 | 25.25 | 25.31 | +0.025% | 7,401 | +1.363% |
| 2025-08-07 | 25.44 | 25.46 | 25.19 | 25.30 | +0.893% | 6,648 | +1.388% |
| 2025-08-06 | 25.07 | 25.17 | 25.05 | 25.08 | -1.278% | 6,338 | +2.293% |
| 2025-08-05 | 25.39 | 25.45 | 25.31 | 25.40 | +0.173% | 4,433 | +0.985% |
| 2025-08-04 | 25.29 | 25.39 | 25.29 | 25.36 | +0.608% | 1,742 | +1.160% |
| 2025-08-01 | 25.40 | 25.40 | 25.10 | 25.20 | +2.171% | 2,074 | +1.775% |
| 2025-07-31 | 24.70 | 24.74 | 24.67 | 24.67 | +0.477% | 540 | +3.984% |
| 2025-07-30 | 24.65 | 24.65 | 24.55 | 24.55 | -1.509% | 3,340 | +4.481% |
| 2025-07-29 | 24.93 | 24.93 | 24.93 | 24.93 | +0.179% | 180 | +2.904% |
| 2025-07-28 | 24.76 | 24.91 | 24.76 | 24.88 | -0.536% | 1,363 | +3.088% |
| 2025-07-25 | 24.97 | 25.02 | 24.97 | 25.02 | -0.778% | 584 | +2.536% |
| 2025-07-24 | 24.75 | 25.21 | 24.75 | 25.21 | -0.406% | 486 | +1.738% |
| 2025-07-23 | 25.43 | 25.43 | 25.31 | 25.31 | -0.707% | 792 | +1.325% |
| 2025-07-22 | 25.47 | 25.52 | 25.47 | 25.50 | +0.653% | 646 | +0.608% |
| 2025-07-21 | 25.33 | 25.33 | 25.33 | 25.33 | +1.097% | 550 | +1.265% |
| 2025-07-18 | 25.05 | 25.05 | 25.05 | 25.05 | +0.238% | 90 | +2.376% |
| 2025-07-17 | 24.92 | 25.04 | 24.89 | 25.00 | -0.216% | 2,698 | +2.620% |
| 2025-07-16 | 25.22 | 25.22 | 25.05 | 25.05 | +0.552% | 230 | +2.398% |
| 2025-07-15 | 24.96 | 25.04 | 24.87 | 24.91 | -0.444% | 926 | +2.963% |
| 2025-07-14 | 25.09 | 25.09 | 25.02 | 25.02 | -0.249% | 874 | +2.505% |
| 2025-07-11 | 25.09 | 25.09 | 25.09 | 25.09 | +0.785% | 65 | +2.250% |
| 2025-07-10 | 24.79 | 24.89 | 24.79 | 24.89 | +0.464% | 1,401 | +3.053% |
| 2025-07-09 | 24.92 | 24.92 | 24.77 | 24.77 | +0.112% | 993 | +3.532% |
| 2025-07-08 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 42 | +3.648% |