KONG
Formidable Fortress ETF
stockBATSETF
At CloseOct 2, 2026
32.99USD+0.278%(+0.09)6,229
31.66Bid34.89Ask3.23SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
32.99USD0.000%(0.00)
KONG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.05 | 33.08 | 32.99 | 32.99 | +0.278% | 6,229 | 0.000% |
| 2026-10-01 | 32.90 | 32.90 | 32.90 | 32.90 | +0.931% | 64 | +0.278% |
| 2026-09-30 | 32.78 | 32.78 | 32.60 | 32.60 | +0.467% | 1,368 | +1.212% |
| 2026-09-29 | 32.37 | 32.45 | 32.37 | 32.45 | -0.073% | 476 | +1.684% |
| 2026-09-28 | 32.01 | 32.53 | 32.01 | 32.47 | -0.906% | 322 | +1.610% |
| 2026-09-25 | 32.57 | 32.77 | 32.57 | 32.77 | +0.477% | 516 | +0.689% |
| 2026-09-24 | 32.61 | 32.67 | 32.61 | 32.61 | -0.716% | 1,447 | +1.170% |
| 2026-09-23 | 32.85 | 32.85 | 32.85 | 32.85 | -0.149% | 219 | +0.445% |
| 2026-09-22 | 32.89 | 32.89 | 32.89 | 32.89 | +0.254% | 20 | +0.296% |
| 2026-09-21 | 32.88 | 32.88 | 32.81 | 32.81 | +1.271% | 220 | +0.551% |
| 2026-09-18 | 32.40 | 32.40 | 32.40 | 32.40 | -0.018% | 18 | +1.829% |
| 2026-09-17 | 32.44 | 32.44 | 32.40 | 32.40 | +0.487% | 310 | +1.811% |
| 2026-09-16 | 32.53 | 32.53 | 32.21 | 32.25 | -0.430% | 524 | +2.306% |
| 2026-09-15 | 32.39 | 32.39 | 32.39 | 32.39 | -0.780% | 36 | +1.866% |
| 2026-09-14 | 32.42 | 32.64 | 32.42 | 32.64 | +0.349% | 162 | +1.071% |
| 2026-09-11 | 32.53 | 32.53 | 32.53 | 32.53 | +0.799% | 66 | +1.424% |
| 2026-09-10 | 32.28 | 32.28 | 32.27 | 32.27 | -0.761% | 250 | +2.235% |
| 2026-09-09 | 32.52 | 32.52 | 32.52 | 32.52 | -0.592% | 38 | +1.457% |
| 2026-09-08 | 32.74 | 32.74 | 32.71 | 32.71 | -0.764% | 411 | +0.857% |
| 2026-09-04 | 32.96 | 32.96 | 32.96 | 32.96 | -0.981% | 22 | +0.086% |
| 2026-09-03 | 33.29 | 33.29 | 33.29 | 33.29 | +1.717% | 2,169 | -0.896% |
| 2026-09-02 | 32.73 | 32.73 | 32.73 | 32.73 | -0.311% | 16 | +0.805% |
| 2026-09-01 | 32.84 | 32.84 | 32.83 | 32.83 | -1.493% | 6,509 | +0.492% |
| 2026-08-31 | 33.25 | 33.33 | 33.25 | 33.33 | -0.208% | 566 | -1.008% |
| 2026-08-28 | 33.40 | 33.40 | 33.40 | 33.40 | -0.853% | 28 | -1.214% |
| 2026-08-27 | 33.68 | 33.68 | 33.68 | 33.68 | +1.889% | 14 | -2.057% |
| 2026-08-26 | 33.35 | 33.35 | 33.06 | 33.06 | -0.167% | 5,121 | -0.207% |
| 2026-08-25 | 33.08 | 33.12 | 33.03 | 33.12 | +0.171% | 803 | -0.374% |
| 2026-08-24 | 33.11 | 33.11 | 33.06 | 33.06 | -0.133% | 423 | -0.204% |
| 2026-08-21 | 33.10 | 33.10 | 33.10 | 33.10 | +0.456% | 23 | -0.336% |
| 2026-08-20 | 32.95 | 32.95 | 32.95 | 32.95 | -0.460% | 74 | +0.119% |
| 2026-08-19 | 33.23 | 33.23 | 33.10 | 33.10 | +1.043% | 2,140 | -0.342% |
| 2026-08-18 | 32.76 | 32.76 | 32.76 | 32.76 | -0.576% | 116 | +0.697% |
| 2026-08-17 | 32.99 | 32.99 | 32.95 | 32.95 | -0.749% | 1,317 | +0.117% |
| 2026-08-14 | 32.91 | 33.20 | 32.91 | 33.20 | -0.152% | 795 | -0.632% |
| 2026-08-13 | 33.25 | 33.25 | 33.25 | 33.25 | +0.365% | 160 | -0.784% |
| 2026-08-12 | 33.29 | 33.29 | 33.04 | 33.13 | -0.202% | 1,242 | -0.422% |
| 2026-08-11 | 33.25 | 33.25 | 33.20 | 33.20 | +0.000% | 370 | -0.623% |
| 2026-08-10 | 33.20 | 33.20 | 33.20 | 33.20 | +0.624% | 219 | -0.622% |
| 2026-08-07 | 33.13 | 33.15 | 32.99 | 32.99 | +0.869% | 1,146 | -0.002% |
| 2026-08-06 | 32.64 | 32.71 | 32.64 | 32.71 | +0.139% | 2,967 | +0.867% |
| 2026-08-05 | 32.66 | 32.66 | 32.66 | 32.66 | +0.210% | 153 | +1.008% |
| 2026-08-04 | 32.59 | 32.59 | 32.59 | 32.59 | +1.023% | 193 | +1.220% |
| 2026-08-03 | 32.26 | 32.26 | 32.26 | 32.26 | +1.185% | 126 | +2.256% |
| 2026-07-31 | 31.89 | 31.89 | 31.89 | 31.89 | +1.204% | 143 | +3.468% |
| 2026-07-30 | 31.51 | 31.51 | 31.51 | 31.51 | -0.079% | 90 | +4.713% |
| 2026-07-29 | 31.44 | 31.53 | 31.44 | 31.53 | -0.254% | 1,473 | +4.630% |
| 2026-07-28 | 31.55 | 31.61 | 31.55 | 31.61 | +0.813% | 239 | +4.365% |
| 2026-07-27 | 31.36 | 31.36 | 31.36 | 31.36 | +0.857% | 33 | +5.213% |
| 2026-07-24 | 31.02 | 31.09 | 31.01 | 31.09 | +1.085% | 516 | +6.114% |
| 2026-07-23 | 31.03 | 31.03 | 30.76 | 30.76 | -0.823% | 382 | +7.265% |
| 2026-07-22 | 31.01 | 31.12 | 31.01 | 31.01 | -0.694% | 1,602 | +6.382% |
| 2026-07-21 | 31.23 | 31.23 | 31.23 | 31.23 | -0.260% | 95 | +5.644% |
| 2026-07-20 | 31.31 | 31.31 | 31.31 | 31.31 | -0.228% | 7 | +5.369% |
| 2026-07-17 | 31.38 | 31.38 | 31.38 | 31.38 | -0.989% | 6 | +5.129% |
| 2026-07-16 | 31.70 | 31.70 | 31.70 | 31.70 | +0.184% | 7 | +4.089% |
| 2026-07-15 | 31.64 | 31.64 | 31.64 | 31.64 | +0.154% | 137 | +4.280% |
| 2026-07-14 | 31.59 | 31.59 | 31.59 | 31.59 | -0.494% | 7 | +4.440% |
| 2026-07-13 | 31.67 | 31.92 | 31.67 | 31.75 | +0.039% | 583 | +3.925% |
| 2026-07-10 | 31.54 | 31.73 | 31.54 | 31.73 | +0.604% | 128 | +3.965% |
| 2026-07-09 | 31.54 | 31.54 | 31.54 | 31.54 | +0.725% | 103 | +4.593% |
| 2026-07-08 | 31.57 | 31.57 | 31.32 | 31.32 | -1.507% | 143 | +5.352% |
| 2026-07-07 | 31.80 | 31.80 | 31.80 | 31.80 | +0.429% | 57 | +3.763% |
| 2026-07-06 | 31.50 | 31.66 | 31.48 | 31.66 | +0.379% | 377 | +4.208% |
| 2026-07-02 | 31.54 | 31.54 | 31.54 | 31.54 | +0.318% | 11 | +4.603% |
| 2026-07-01 | 31.52 | 31.60 | 31.44 | 31.44 | +1.394% | 316 | +4.936% |
| 2026-06-30 | 31.01 | 31.01 | 31.01 | 31.01 | +0.470% | 55 | +6.399% |
| 2026-06-29 | 30.93 | 30.93 | 30.86 | 30.86 | +0.564% | 203 | +6.898% |
| 2026-06-26 | 30.89 | 30.89 | 30.69 | 30.69 | +1.201% | 600 | +7.501% |
| 2026-06-25 | 30.51 | 30.51 | 30.33 | 30.33 | -0.270% | 118 | +8.793% |
| 2026-06-24 | 30.41 | 30.41 | 30.41 | 30.41 | +0.007% | 86 | +8.499% |
| 2026-06-23 | 30.39 | 30.59 | 30.30 | 30.41 | -0.022% | 6,089 | +8.506% |
| 2026-06-22 | 30.42 | 30.42 | 30.41 | 30.41 | -0.154% | 247 | +8.483% |
| 2026-06-18 | 30.41 | 30.46 | 30.41 | 30.46 | +0.488% | 194 | +8.315% |
| 2026-06-17 | 30.31 | 30.31 | 30.31 | 30.31 | -1.614% | 35 | +8.844% |
| 2026-06-16 | 30.81 | 30.81 | 30.81 | 30.81 | -0.038% | 0 | +7.088% |
| 2026-06-15 | 30.58 | 30.85 | 30.58 | 30.82 | +0.671% | 866 | +7.047% |
| 2026-06-12 | 30.39 | 30.61 | 30.39 | 30.61 | +0.350% | 2,604 | +7.766% |
| 2026-06-11 | 30.51 | 30.51 | 30.51 | 30.51 | -0.185% | 0 | +8.143% |
| 2026-06-10 | 30.56 | 30.56 | 30.56 | 30.56 | -1.285% | 19 | +7.943% |
| 2026-06-09 | 30.84 | 30.96 | 30.53 | 30.96 | +0.016% | 1,161 | +6.556% |
| 2026-06-08 | 30.98 | 30.98 | 30.96 | 30.96 | -0.364% | 1,475 | +6.573% |
| 2026-06-05 | 31.09 | 31.09 | 30.94 | 31.07 | -1.240% | 3,549 | +6.185% |
| 2026-06-04 | 31.44 | 31.59 | 31.44 | 31.46 | +0.379% | 2,858 | +4.868% |
| 2026-06-03 | 31.33 | 31.34 | 31.26 | 31.34 | -0.018% | 3,337 | +5.266% |
| 2026-06-02 | 31.60 | 31.60 | 31.34 | 31.35 | -0.893% | 1,576 | +5.247% |
| 2026-06-01 | 31.65 | 31.65 | 31.63 | 31.63 | +1.042% | 702 | +4.307% |
| 2026-05-29 | 31.30 | 31.30 | 31.30 | 31.30 | +0.696% | 24 | +5.394% |
| 2026-05-28 | 31.09 | 31.09 | 31.09 | 31.09 | -0.026% | 97 | +6.128% |
| 2026-05-27 | 31.09 | 31.09 | 31.09 | 31.09 | -0.014% | 57 | +6.100% |
| 2026-05-26 | 31.16 | 31.16 | 31.03 | 31.10 | +0.327% | 2,100 | +6.086% |
| 2026-05-22 | 31.00 | 31.00 | 31.00 | 31.00 | +0.501% | 2,038 | +6.433% |
| 2026-05-21 | 30.60 | 30.84 | 30.60 | 30.84 | -0.605% | 247 | +6.966% |
| 2026-05-20 | 31.03 | 31.03 | 31.03 | 31.03 | +0.422% | 63 | +6.320% |
| 2026-05-19 | 30.90 | 30.90 | 30.90 | 30.90 | -0.514% | 265 | +6.769% |
| 2026-05-18 | 31.06 | 31.06 | 31.06 | 31.06 | +0.747% | 55 | +6.220% |
| 2026-05-15 | 30.68 | 30.83 | 30.63 | 30.83 | -0.286% | 2,984 | +7.013% |
| 2026-05-14 | 30.89 | 30.92 | 30.89 | 30.92 | +0.381% | 5,767 | +6.708% |
| 2026-05-13 | 30.79 | 30.80 | 30.79 | 30.80 | -0.343% | 119 | +7.115% |
| 2026-05-12 | 30.91 | 30.91 | 30.91 | 30.91 | -0.176% | 5 | +6.747% |
| 2026-05-11 | 30.93 | 30.96 | 30.93 | 30.96 | -0.128% | 3,162 | +6.560% |
| 2026-05-08 | 31.00 | 31.00 | 31.00 | 31.00 | +0.141% | 339 | +6.423% |
| 2026-05-07 | 30.96 | 30.96 | 30.96 | 30.96 | -0.280% | 15 | +6.573% |
| 2026-05-06 | 31.04 | 31.04 | 31.04 | 31.04 | +0.534% | 8 | +6.275% |
| 2026-05-05 | 30.88 | 30.88 | 30.88 | 30.88 | +0.409% | 0 | +6.842% |
| 2026-05-04 | 30.75 | 30.75 | 30.75 | 30.75 | +0.005% | 37 | +7.279% |
| 2026-05-01 | 30.75 | 30.75 | 30.75 | 30.75 | +0.061% | 0 | +7.284% |
| 2026-04-30 | 30.73 | 30.73 | 30.73 | 30.73 | +0.237% | 153 | +7.350% |
| 2026-04-29 | 30.66 | 30.66 | 30.66 | 30.66 | -0.446% | 1 | +7.604% |
| 2026-04-28 | 30.84 | 30.90 | 30.71 | 30.80 | -0.320% | 2,645 | +7.124% |
| 2026-04-27 | 30.80 | 30.90 | 30.80 | 30.90 | +0.264% | 316 | +6.781% |
| 2026-04-24 | 30.82 | 30.82 | 30.82 | 30.82 | +1.159% | 8 | +7.063% |
| 2026-04-23 | 30.46 | 30.46 | 30.46 | 30.46 | -1.729% | 2 | +8.303% |
| 2026-04-22 | 31.00 | 31.00 | 31.00 | 31.00 | +0.335% | 3 | +6.430% |
| 2026-04-21 | 31.02 | 31.02 | 30.89 | 30.89 | -0.100% | 249 | +6.787% |
| 2026-04-20 | 30.93 | 30.93 | 30.93 | 30.93 | +0.441% | 77 | +6.680% |
| 2026-04-17 | 30.79 | 30.79 | 30.79 | 30.79 | +1.121% | 267 | +7.150% |
| 2026-04-16 | 30.47 | 30.47 | 30.45 | 30.45 | +0.490% | 226 | +8.351% |
| 2026-04-15 | 30.23 | 30.30 | 30.23 | 30.30 | +0.824% | 169 | +8.883% |
| 2026-04-14 | 30.05 | 30.05 | 30.05 | 30.05 | +0.245% | 53 | +9.780% |
| 2026-04-13 | 29.67 | 29.98 | 29.67 | 29.98 | +1.609% | 288 | +10.049% |
| 2026-04-10 | 29.50 | 29.50 | 29.50 | 29.50 | -0.947% | 47 | +11.820% |
| 2026-04-09 | 29.79 | 29.79 | 29.79 | 29.79 | -0.904% | 65 | +10.761% |
| 2026-04-08 | 30.06 | 30.06 | 30.06 | 30.06 | +1.838% | 174 | +9.760% |
| 2026-04-07 | 29.52 | 29.52 | 29.52 | 29.52 | -0.383% | 0 | +11.777% |
| 2026-04-06 | 29.53 | 29.63 | 29.53 | 29.63 | +0.320% | 184 | +11.349% |
| 2026-04-02 | 29.53 | 29.53 | 29.53 | 29.53 | +0.011% | 84 | +11.705% |
| 2026-04-01 | 29.65 | 29.65 | 29.53 | 29.53 | +0.004% | 183 | +11.717% |
| 2026-03-31 | 29.12 | 29.53 | 29.12 | 29.53 | +2.173% | 515 | +11.722% |
| 2026-03-30 | 28.96 | 29.08 | 28.89 | 28.90 | +0.798% | 1,246 | +14.150% |
| 2026-03-27 | 28.87 | 28.87 | 28.66 | 28.67 | -1.836% | 310 | +15.061% |
| 2026-03-26 | 29.63 | 29.64 | 29.21 | 29.21 | -1.153% | 2,208 | +12.948% |
| 2026-03-25 | 29.55 | 29.55 | 29.55 | 29.55 | +0.247% | 433 | +11.646% |
| 2026-03-24 | 29.48 | 29.48 | 29.48 | 29.48 | -1.148% | 2 | +11.922% |
| 2026-03-23 | 29.82 | 29.82 | 29.82 | 29.82 | +1.005% | 0 | +10.638% |
| 2026-03-20 | 29.52 | 29.52 | 29.52 | 29.52 | -1.390% | 1 | +11.749% |
| 2026-03-19 | 29.89 | 29.94 | 29.89 | 29.94 | -0.246% | 272 | +10.195% |
| 2026-03-18 | 30.16 | 30.28 | 30.01 | 30.01 | -1.302% | 6,797 | +9.925% |
| 2026-03-17 | 30.44 | 30.44 | 30.41 | 30.41 | +0.122% | 136 | +8.494% |
| 2026-03-16 | 30.37 | 30.37 | 30.37 | 30.37 | +0.586% | 2 | +8.626% |
| 2026-03-13 | 30.31 | 30.31 | 30.19 | 30.19 | -0.353% | 3,397 | +9.263% |
| 2026-03-12 | 30.30 | 30.30 | 30.30 | 30.30 | -1.502% | 0 | +8.877% |
| 2026-03-11 | 30.76 | 30.76 | 30.76 | 30.76 | +0.014% | 0 | +7.241% |
| 2026-03-10 | 30.89 | 31.02 | 30.76 | 30.76 | -0.634% | 3,956 | +7.256% |
| 2026-03-09 | 30.63 | 30.96 | 30.63 | 30.96 | +0.370% | 3,464 | +6.576% |
| 2026-03-06 | 30.87 | 30.87 | 30.84 | 30.84 | -0.566% | 3,338 | +6.970% |
| 2026-03-05 | 31.02 | 31.02 | 31.02 | 31.02 | -0.046% | 25 | +6.364% |
| 2026-03-04 | 30.97 | 31.03 | 30.97 | 31.03 | +0.589% | 1,623 | +6.316% |
| 2026-03-03 | 30.72 | 30.85 | 30.72 | 30.85 | -0.310% | 3,231 | +6.942% |
| 2026-03-02 | 30.69 | 30.95 | 30.69 | 30.95 | +0.898% | 6,487 | +6.611% |
| 2026-02-27 | 30.59 | 30.67 | 30.59 | 30.67 | -0.290% | 1,026 | +7.568% |
| 2026-02-26 | 30.71 | 30.76 | 30.71 | 30.76 | -0.449% | 185 | +7.257% |
| 2026-02-25 | 30.74 | 30.90 | 30.74 | 30.90 | +0.821% | 331 | +6.775% |
| 2026-02-24 | 30.53 | 30.65 | 30.53 | 30.65 | +0.810% | 386 | +7.652% |
| 2026-02-23 | 30.40 | 30.40 | 30.40 | 30.40 | -1.488% | 0 | +8.524% |
| 2026-02-20 | 30.81 | 30.89 | 30.74 | 30.86 | +0.142% | 1,350 | +6.909% |
| 2026-02-19 | 30.82 | 30.82 | 30.82 | 30.82 | +0.122% | 0 | +7.061% |
| 2026-02-18 | 30.78 | 30.78 | 30.78 | 30.78 | +0.740% | 7 | +7.191% |
| 2026-02-17 | 30.50 | 30.60 | 30.50 | 30.55 | -0.603% | 503 | +7.984% |
| 2026-02-13 | 30.74 | 30.74 | 30.74 | 30.74 | +1.122% | 0 | +7.333% |
| 2026-02-12 | 30.56 | 30.56 | 30.40 | 30.40 | -1.312% | 152 | +8.537% |
| 2026-02-11 | 30.82 | 30.82 | 30.80 | 30.80 | -0.057% | 339 | +7.113% |
| 2026-02-10 | 30.82 | 30.82 | 30.82 | 30.82 | +0.118% | 50 | +7.052% |
| 2026-02-09 | 30.80 | 30.80 | 30.78 | 30.78 | +0.251% | 186 | +7.178% |
| 2026-02-06 | 30.70 | 30.70 | 30.70 | 30.70 | +1.473% | 42 | +7.447% |
| 2026-02-05 | 30.26 | 30.26 | 30.26 | 30.26 | -1.256% | 11 | +9.029% |
| 2026-02-04 | 30.72 | 30.72 | 30.64 | 30.64 | +0.979% | 100 | +7.659% |
| 2026-02-03 | 30.35 | 30.35 | 30.35 | 30.35 | -2.032% | 28 | +8.714% |
| 2026-02-02 | 30.98 | 30.98 | 30.98 | 30.98 | +0.072% | 73 | +6.505% |
| 2026-01-30 | 30.95 | 30.95 | 30.95 | 30.95 | -0.629% | 114 | +6.582% |
| 2026-01-29 | 31.16 | 31.16 | 30.96 | 31.15 | -0.644% | 11,757 | +5.912% |
| 2026-01-28 | 31.35 | 31.35 | 31.35 | 31.35 | +0.236% | 204 | +5.230% |
| 2026-01-27 | 31.28 | 31.28 | 31.28 | 31.28 | -0.134% | 1 | +5.478% |
| 2026-01-26 | 31.36 | 31.36 | 31.32 | 31.32 | +0.244% | 728 | +5.337% |
| 2026-01-23 | 31.24 | 31.24 | 31.24 | 31.24 | -0.026% | 0 | +5.594% |
| 2026-01-22 | 31.35 | 31.35 | 31.23 | 31.25 | +0.596% | 453 | +5.566% |
| 2026-01-21 | 31.18 | 31.18 | 31.07 | 31.07 | +1.429% | 100 | +6.196% |
| 2026-01-20 | 30.68 | 30.68 | 30.61 | 30.63 | -1.465% | 1,120 | +7.714% |
| 2026-01-16 | 31.06 | 31.08 | 31.06 | 31.08 | -0.166% | 240 | +6.135% |
| 2026-01-15 | 31.14 | 31.14 | 31.14 | 31.14 | +0.536% | 0 | +5.959% |
| 2026-01-14 | 30.97 | 30.97 | 30.97 | 30.97 | -0.198% | 98 | +6.528% |
| 2026-01-13 | 31.02 | 31.03 | 31.02 | 31.03 | -0.601% | 180 | +6.317% |
| 2026-01-12 | 31.22 | 31.22 | 31.22 | 31.22 | -0.078% | 3 | +5.678% |
| 2026-01-09 | 31.24 | 31.24 | 31.24 | 31.24 | +0.229% | 0 | +5.596% |
| 2026-01-08 | 31.13 | 31.17 | 31.13 | 31.17 | +0.384% | 2,614 | +5.838% |
| 2026-01-07 | 31.05 | 31.05 | 31.05 | 31.05 | -0.178% | 104 | +6.245% |
| 2026-01-06 | 31.11 | 31.11 | 31.11 | 31.11 | +1.014% | 0 | +6.055% |
| 2026-01-05 | 30.75 | 30.80 | 30.75 | 30.80 | +1.077% | 103 | +7.131% |
| 2026-01-02 | 30.33 | 30.47 | 30.31 | 30.47 | -0.237% | 663 | +8.284% |
| 2025-12-31 | 30.56 | 30.57 | 30.54 | 30.54 | -0.801% | 598 | +8.028% |
| 2025-12-30 | 30.79 | 30.79 | 30.79 | 30.79 | -0.399% | 9 | +7.162% |
| 2025-12-29 | 30.91 | 30.91 | 30.91 | 30.91 | -0.103% | 298 | +6.734% |
| 2025-12-26 | 30.87 | 30.94 | 30.87 | 30.94 | -0.040% | 1,155 | +6.624% |
| 2025-12-24 | 30.95 | 30.95 | 30.95 | 30.95 | -0.154% | 62 | +6.581% |
| 2025-12-23 | 30.89 | 31.00 | 30.89 | 31.00 | +0.071% | 204 | +6.418% |
| 2025-12-22 | 30.95 | 30.98 | 30.72 | 30.98 | +0.758% | 350 | +6.493% |
| 2025-12-19 | 30.23 | 30.80 | 30.23 | 30.75 | +0.199% | 2,513 | +7.301% |
| 2025-12-18 | 30.81 | 30.81 | 30.69 | 30.69 | +0.428% | 1,011 | +7.515% |
| 2025-12-17 | 30.55 | 30.55 | 30.55 | 30.55 | -0.288% | 1,017 | +7.974% |
| 2025-12-16 | 30.64 | 30.64 | 30.64 | 30.64 | -0.133% | 0 | +7.664% |
| 2025-12-15 | 30.66 | 30.68 | 30.66 | 30.68 | -0.232% | 309 | +7.521% |
| 2025-12-12 | 30.76 | 30.76 | 30.76 | 30.76 | -0.356% | 16 | +7.271% |
| 2025-12-11 | 30.84 | 30.87 | 30.84 | 30.87 | +0.668% | 383 | +6.889% |
| 2025-12-10 | 30.32 | 30.69 | 30.32 | 30.66 | +0.994% | 669 | +7.603% |
| 2025-12-09 | 30.36 | 30.36 | 30.36 | 30.36 | -0.100% | 89 | +8.673% |
| 2025-12-08 | 30.53 | 30.53 | 30.39 | 30.39 | -0.802% | 204 | +8.564% |
| 2025-12-05 | 30.72 | 30.72 | 30.63 | 30.63 | +0.280% | 143 | +7.694% |
| 2025-12-04 | 30.52 | 30.55 | 30.52 | 30.55 | +0.550% | 236 | +7.995% |
| 2025-12-03 | 30.32 | 30.38 | 30.32 | 30.38 | +1.050% | 252 | +8.589% |
| 2025-12-02 | 30.06 | 30.10 | 30.02 | 30.07 | +0.049% | 3,145 | +9.730% |
| 2025-12-01 | 30.05 | 30.05 | 30.05 | 30.05 | -0.081% | 22 | +9.784% |
| 2025-11-26 | 30.16 | 30.16 | 30.08 | 30.08 | +0.204% | 226 | +9.694% |
| 2025-11-25 | 30.01 | 30.01 | 30.01 | 30.01 | +0.882% | 78 | +9.918% |
| 2025-11-24 | 29.68 | 29.77 | 29.68 | 29.75 | +0.346% | 2,242 | +10.887% |
| 2025-11-21 | 29.69 | 29.69 | 29.65 | 29.65 | +0.916% | 2,145 | +11.271% |
| 2025-11-19 | 29.38 | 29.38 | 29.38 | 29.38 | -0.435% | 61 | +12.290% |
| 2025-11-18 | 29.51 | 29.51 | 29.51 | 29.51 | -0.030% | 49 | +11.802% |
| 2025-11-17 | 29.52 | 29.52 | 29.52 | 29.52 | -1.044% | 97 | +11.768% |
| 2025-11-14 | 29.85 | 29.85 | 29.83 | 29.83 | -0.092% | 130 | +10.601% |
| 2025-11-13 | 29.86 | 29.86 | 29.86 | 29.86 | -0.982% | 120 | +10.499% |
| 2025-11-12 | 30.24 | 30.25 | 30.13 | 30.15 | -0.085% | 8,891 | +9.414% |
| 2025-11-11 | 29.95 | 30.18 | 29.95 | 30.18 | +0.362% | 323 | +9.321% |
| 2025-11-10 | 29.94 | 30.07 | 29.94 | 30.07 | +0.754% | 5,228 | +9.717% |
| 2025-11-07 | 29.56 | 29.84 | 29.55 | 29.84 | +0.218% | 6,940 | +10.544% |
| 2025-11-06 | 29.78 | 29.78 | 29.78 | 29.78 | -0.783% | 3 | +10.786% |
| 2025-11-05 | 30.13 | 30.13 | 30.01 | 30.01 | +0.641% | 466 | +9.918% |
| 2025-11-04 | 29.82 | 29.82 | 29.82 | 29.82 | -0.791% | 12 | +10.623% |
| 2025-11-03 | 29.84 | 30.06 | 29.84 | 30.06 | -0.098% | 1,509 | +9.748% |
| 2025-10-31 | 30.09 | 30.09 | 30.09 | 30.09 | +0.197% | 3 | +9.640% |
| 2025-10-30 | 30.20 | 30.20 | 30.03 | 30.03 | -1.563% | 3,851 | +9.856% |
| 2025-10-28 | 30.51 | 30.51 | 30.51 | 30.51 | -0.189% | 18 | +8.139% |
| 2025-10-27 | 30.62 | 30.62 | 30.57 | 30.57 | +0.596% | 678 | +7.935% |
| 2025-10-24 | 30.39 | 30.39 | 30.39 | 30.39 | +0.217% | 15 | +8.578% |
| 2025-10-23 | 30.32 | 30.32 | 30.32 | 30.32 | +0.459% | 31 | +8.814% |
| 2025-10-22 | 30.26 | 30.26 | 30.18 | 30.18 | -0.775% | 247 | +9.314% |
| 2025-10-21 | 30.20 | 30.42 | 30.20 | 30.42 | +0.487% | 308 | +8.466% |
| 2025-10-20 | 30.23 | 30.32 | 30.14 | 30.27 | +0.637% | 1,108 | +8.995% |
| 2025-10-17 | 30.08 | 30.08 | 30.08 | 30.08 | +0.533% | 119 | +9.689% |
| 2025-10-16 | 29.90 | 29.92 | 29.90 | 29.92 | -0.487% | 896 | +10.274% |
| 2025-10-15 | 30.15 | 30.15 | 30.06 | 30.06 | -0.224% | 100 | +9.737% |
| 2025-10-14 | 29.98 | 30.19 | 29.98 | 30.13 | +0.262% | 1,677 | +9.491% |
| 2025-10-13 | 30.02 | 30.08 | 30.02 | 30.05 | -1.291% | 1,090 | +9.778% |
| 2025-10-09 | 30.45 | 30.45 | 30.45 | 30.45 | -0.629% | 2 | +8.361% |
| 2025-10-08 | 30.63 | 30.64 | 30.63 | 30.64 | +0.430% | 210 | +7.680% |
| 2025-10-07 | 30.51 | 30.51 | 30.51 | 30.51 | -0.260% | 262 | +8.143% |
| 2025-10-06 | 30.57 | 30.59 | 30.57 | 30.59 | -0.007% | 19,568 | +7.862% |
| 2025-10-03 | 30.68 | 30.68 | 30.59 | 30.59 | -0.109% | 550 | +7.855% |
| 2025-10-02 | 30.52 | 30.62 | 30.52 | 30.62 | +0.256% | 745 | +7.738% |
| 2025-10-01 | 30.47 | 30.55 | 30.47 | 30.54 | -0.039% | 1,156 | +8.013% |
| 2025-09-30 | 30.41 | 30.56 | 30.41 | 30.56 | +0.288% | 3,320 | +7.971% |
| 2025-09-29 | 30.54 | 30.54 | 30.47 | 30.47 | -0.071% | 4,545 | +8.282% |
| 2025-09-26 | 30.30 | 30.50 | 30.30 | 30.49 | +1.061% | 3,058 | +8.205% |
| 2025-09-25 | 30.17 | 30.17 | 30.17 | 30.17 | -0.456% | 84 | +9.353% |
| 2025-09-24 | 30.28 | 30.31 | 30.27 | 30.31 | -0.369% | 2,250 | +8.854% |
| 2025-09-23 | 30.47 | 30.51 | 30.38 | 30.42 | -0.194% | 4,759 | +8.453% |
| 2025-09-22 | 30.47 | 30.48 | 30.44 | 30.48 | -0.068% | 1,527 | +8.243% |
| 2025-09-19 | 30.35 | 30.51 | 30.35 | 30.50 | -0.190% | 10,264 | +8.170% |
| 2025-09-18 | 30.56 | 30.56 | 30.56 | 30.56 | +0.633% | 0 | +7.964% |
| 2025-09-17 | 30.47 | 30.47 | 30.35 | 30.37 | -0.063% | 3,285 | +8.648% |
| 2025-09-16 | 30.36 | 30.38 | 30.32 | 30.38 | +0.012% | 1,099 | +8.579% |
| 2025-09-15 | 30.52 | 30.52 | 30.38 | 30.38 | -0.254% | 15,525 | +8.592% |
| 2025-09-12 | 30.54 | 30.54 | 30.46 | 30.46 | -0.484% | 11,206 | +8.316% |
| 2025-09-11 | 30.50 | 30.63 | 30.50 | 30.61 | +1.335% | 22,700 | +7.792% |
| 2025-09-10 | 30.11 | 30.20 | 30.11 | 30.20 | -1.331% | 175 | +9.231% |
| 2025-09-09 | 30.49 | 30.61 | 30.49 | 30.61 | +0.091% | 100 | +7.778% |
| 2025-09-08 | 30.54 | 30.58 | 30.51 | 30.58 | +0.128% | 736 | +7.876% |
| 2025-09-05 | 30.43 | 30.54 | 30.43 | 30.54 | -0.203% | 610 | +8.014% |
| 2025-09-04 | 30.40 | 30.61 | 30.40 | 30.61 | +0.843% | 2,078 | +7.795% |
| 2025-09-03 | 30.38 | 30.38 | 30.30 | 30.35 | +0.083% | 483 | +8.704% |
| 2025-09-02 | 30.31 | 30.32 | 30.31 | 30.32 | +0.302% | 431 | +8.794% |
| 2025-08-29 | 30.23 | 30.23 | 30.22 | 30.23 | -0.195% | 1,112 | +9.122% |
| 2025-08-28 | 30.21 | 30.29 | 30.21 | 30.29 | -0.163% | 3,100 | +8.910% |
| 2025-08-27 | 30.33 | 30.34 | 30.32 | 30.34 | +0.233% | 3,470 | +8.732% |
| 2025-08-26 | 30.23 | 30.27 | 30.23 | 30.27 | -0.260% | 1,224 | +8.985% |
| 2025-08-25 | 30.40 | 30.42 | 30.33 | 30.35 | -0.460% | 1,077 | +8.702% |
| 2025-08-22 | 30.32 | 30.54 | 30.32 | 30.49 | +1.208% | 805 | +8.202% |
| 2025-08-21 | 30.13 | 30.13 | 30.13 | 30.13 | -0.252% | 152 | +9.510% |
| 2025-08-20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.103% | 164 | +9.233% |
| 2025-08-19 | 30.23 | 30.23 | 30.23 | 30.23 | -0.092% | 279 | +9.121% |
| 2025-08-18 | 30.26 | 30.26 | 30.26 | 30.26 | -0.214% | 168 | +9.020% |
| 2025-08-15 | 30.33 | 30.33 | 30.29 | 30.33 | +0.000% | 2,679 | +8.787% |
| 2025-08-14 | 30.30 | 30.33 | 30.30 | 30.33 | -0.434% | 629 | +8.787% |
| 2025-08-13 | 30.31 | 30.46 | 30.31 | 30.46 | +0.718% | 591 | +8.315% |
| 2025-08-12 | 30.24 | 30.24 | 30.24 | 30.24 | +1.169% | 15 | +9.093% |
| 2025-08-11 | 29.89 | 29.89 | 29.89 | 29.89 | -0.769% | 2 | +10.368% |
| 2025-08-08 | 30.12 | 30.12 | 30.12 | 30.12 | +0.539% | 2 | +9.519% |
| 2025-08-07 | 30.07 | 30.07 | 29.96 | 29.96 | -0.449% | 367 | +10.109% |
| 2025-08-06 | 30.04 | 30.10 | 30.04 | 30.10 | -0.195% | 624 | +9.615% |
| 2025-08-05 | 30.11 | 30.16 | 30.11 | 30.16 | -0.761% | 385 | +9.401% |
| 2025-08-04 | 30.39 | 30.39 | 30.39 | 30.39 | +1.280% | 148 | +8.569% |
| 2025-08-01 | 30.00 | 30.00 | 30.00 | 30.00 | -0.431% | 106 | +9.958% |
| 2025-07-31 | 30.13 | 30.13 | 30.13 | 30.13 | -0.426% | 92 | +9.485% |
| 2025-07-30 | 30.26 | 30.26 | 30.26 | 30.26 | -0.753% | 176 | +9.019% |
| 2025-07-29 | 30.49 | 30.49 | 30.49 | 30.49 | +0.447% | 24 | +8.198% |
| 2025-07-28 | 30.36 | 30.36 | 30.36 | 30.36 | -0.516% | 160 | +8.682% |
| 2025-07-25 | 30.51 | 30.51 | 30.51 | 30.51 | +0.365% | 4 | +8.120% |
| 2025-07-24 | 30.40 | 30.40 | 30.40 | 30.40 | -0.124% | 51 | +8.515% |
| 2025-07-23 | 30.44 | 30.44 | 30.44 | 30.44 | +0.555% | 133 | +8.381% |
| 2025-07-22 | 30.02 | 30.27 | 30.02 | 30.27 | +1.246% | 1,184 | +8.982% |
| 2025-07-21 | 30.08 | 30.08 | 29.90 | 29.90 | -0.479% | 773 | +10.340% |
| 2025-07-18 | 30.04 | 30.04 | 30.04 | 30.04 | +0.080% | 70 | +9.811% |
| 2025-07-17 | 30.02 | 30.02 | 30.02 | 30.02 | +0.684% | 2 | +9.899% |
| 2025-07-16 | 29.66 | 29.82 | 29.66 | 29.82 | +0.524% | 2,012 | +10.651% |
| 2025-07-15 | 29.81 | 29.84 | 29.66 | 29.66 | -0.937% | 315 | +11.230% |
| 2025-07-14 | 29.91 | 29.94 | 29.91 | 29.94 | +0.415% | 601 | +10.188% |
| 2025-07-11 | 29.82 | 29.82 | 29.82 | 29.82 | -0.690% | 5 | +10.645% |
| 2025-07-10 | 29.87 | 30.02 | 29.87 | 30.02 | +0.036% | 343 | +9.882% |
| 2025-07-09 | 29.85 | 30.05 | 29.85 | 30.01 | +0.502% | 2,732 | +9.921% |
| 2025-07-08 | 29.97 | 29.97 | 29.86 | 29.86 | +0.244% | 2,020 | +10.473% |
| 2025-07-07 | 29.92 | 29.92 | 29.74 | 29.79 | -0.802% | 1,991 | +10.742% |
| 2025-07-03 | 30.05 | 30.05 | 29.97 | 30.03 | +0.547% | 304 | +9.854% |
| 2025-07-02 | 29.87 | 29.87 | 29.87 | 29.87 | +0.095% | 136 | +10.455% |
| 2025-07-01 | 29.62 | 29.90 | 29.62 | 29.84 | +0.727% | 3,091 | +10.560% |
| 2025-06-30 | 29.63 | 29.63 | 29.57 | 29.63 | +0.278% | 2,485 | +11.364% |
| 2025-06-27 | 29.54 | 29.54 | 29.54 | 29.54 | +0.396% | 131 | +11.673% |
| 2025-06-26 | 29.34 | 29.43 | 29.34 | 29.43 | +0.573% | 413 | +12.116% |
| 2025-06-25 | 29.32 | 29.34 | 29.21 | 29.26 | -0.498% | 6,225 | +12.758% |
| 2025-06-24 | 29.13 | 29.41 | 29.13 | 29.41 | +0.736% | 340 | +12.197% |
| 2025-06-23 | 28.91 | 29.21 | 28.86 | 29.19 | +1.040% | 9,677 | +13.022% |
| 2025-06-20 | 28.89 | 28.89 | 28.89 | 28.89 | -0.954% | 139 | +14.197% |
| 2025-06-18 | 29.17 | 29.17 | 29.17 | 29.17 | -0.115% | 1 | +13.108% |
| 2025-06-17 | 29.32 | 29.34 | 29.20 | 29.20 | -0.846% | 397 | +12.978% |
| 2025-06-16 | 29.45 | 29.45 | 29.45 | 29.45 | +0.766% | 76 | +12.022% |
| 2025-06-13 | 29.43 | 29.43 | 29.23 | 29.23 | -1.104% | 255 | +12.879% |
| 2025-06-12 | 29.55 | 29.55 | 29.55 | 29.55 | +0.352% | 84 | +11.633% |
| 2025-06-11 | 29.65 | 29.65 | 29.45 | 29.45 | -0.204% | 856 | +12.026% |
| 2025-06-10 | 29.41 | 29.51 | 29.41 | 29.51 | 0.000% | 719 | +11.798% |
| 2025-06-09 | 29.63 | 29.63 | 29.51 | 29.51 | -0.358% | 1,284 | +11.798% |
| 2025-06-06 | 29.55 | 29.68 | 29.55 | 29.62 | +1.000% | 295 | +11.398% |
| 2025-06-05 | 29.53 | 29.53 | 29.32 | 29.32 | -0.024% | 179 | +12.511% |
| 2025-06-04 | 29.33 | 29.33 | 29.33 | 29.33 | +0.079% | 139 | +12.485% |
| 2025-06-03 | 29.18 | 29.31 | 29.18 | 29.31 | +0.356% | 1,674 | +12.574% |
| 2025-06-02 | 29.02 | 29.20 | 29.02 | 29.20 | +0.065% | 221 | +12.975% |
| 2025-05-30 | 29.18 | 29.18 | 29.18 | 29.18 | -0.353% | 32 | +13.048% |
| 2025-05-29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.000% | 23 | +12.650% |
| 2025-05-28 | 29.73 | 29.73 | 29.29 | 29.29 | -1.020% | 288 | +12.650% |
| 2025-05-27 | 29.58 | 29.59 | 29.58 | 29.59 | +1.577% | 161 | +11.500% |
| 2025-05-23 | 29.13 | 29.13 | 29.13 | 29.13 | -0.107% | 7 | +13.259% |
| 2025-05-22 | 29.16 | 29.16 | 29.16 | 29.16 | -0.424% | 0 | +13.137% |
| 2025-05-21 | 29.28 | 29.28 | 29.28 | 29.28 | -1.085% | 9 | +12.657% |
| 2025-05-20 | 29.61 | 29.61 | 29.61 | 29.61 | -0.132% | 6 | +11.435% |
| 2025-05-19 | 29.65 | 29.65 | 29.65 | 29.65 | +0.125% | 2 | +11.288% |
| 2025-05-16 | 29.61 | 29.61 | 29.61 | 29.61 | +1.093% | 1 | +11.427% |
| 2025-05-15 | 29.26 | 29.29 | 29.26 | 29.29 | +0.724% | 45,812 | +12.644% |
| 2025-05-14 | 29.08 | 29.08 | 29.08 | 29.08 | -0.453% | 0 | +13.460% |
| 2025-05-13 | 29.14 | 29.25 | 29.14 | 29.21 | +0.103% | 1,337 | +12.946% |
| 2025-05-12 | 28.92 | 29.18 | 28.87 | 29.18 | +2.683% | 1,247 | +13.062% |
| 2025-05-09 | 28.42 | 28.42 | 28.42 | 28.42 | -0.359% | 0 | +16.096% |
| 2025-05-08 | 28.61 | 28.61 | 28.52 | 28.52 | +0.529% | 460 | +15.679% |
| 2025-05-07 | 28.12 | 28.37 | 28.12 | 28.37 | +0.283% | 271 | +16.290% |
| 2025-05-06 | 28.29 | 28.29 | 28.29 | 28.29 | -1.188% | 104 | +16.619% |
| 2025-05-05 | 28.63 | 28.63 | 28.63 | 28.63 | -0.279% | 171 | +15.234% |
| 2025-05-02 | 28.71 | 28.71 | 28.71 | 28.71 | +1.849% | 100 | +14.913% |
| 2025-05-01 | 28.19 | 28.19 | 28.19 | 28.19 | +0.209% | 27 | +17.038% |
| 2025-04-30 | 28.13 | 28.13 | 28.13 | 28.13 | +0.480% | 104 | +17.283% |
| 2025-04-29 | 27.99 | 28.00 | 27.99 | 28.00 | +0.456% | 1,006 | +17.846% |
| 2025-04-28 | 27.87 | 27.87 | 27.87 | 27.87 | +0.135% | 1 | +18.384% |
| 2025-04-25 | 27.57 | 27.83 | 27.57 | 27.83 | -0.081% | 622 | +18.543% |
| 2025-04-24 | 27.75 | 27.85 | 27.75 | 27.85 | +1.085% | 228 | +18.447% |
| 2025-04-23 | 27.45 | 27.55 | 27.45 | 27.55 | +0.956% | 506 | +19.732% |
| 2025-04-22 | 27.29 | 27.29 | 27.16 | 27.29 | +2.329% | 474 | +20.877% |
| 2025-04-21 | 26.67 | 26.67 | 26.67 | 26.67 | -2.163% | 88 | +23.692% |
| 2025-04-17 | 27.26 | 27.26 | 27.26 | 27.26 | +0.131% | 57 | +21.017% |
| 2025-04-16 | 27.31 | 27.31 | 27.23 | 27.23 | -1.166% | 1,116 | +21.176% |
| 2025-04-15 | 27.51 | 27.55 | 27.51 | 27.55 | -0.320% | 326 | +19.763% |
| 2025-04-14 | 27.65 | 27.65 | 27.64 | 27.64 | +0.535% | 187 | +19.380% |
| 2025-04-11 | 27.07 | 27.49 | 27.07 | 27.49 | +2.244% | 1,191 | +20.018% |
| 2025-04-10 | 26.89 | 26.89 | 26.89 | 26.89 | -2.264% | 193 | +22.711% |
| 2025-04-09 | 26.99 | 27.58 | 26.99 | 27.51 | +6.066% | 2,383 | +19.934% |
| 2025-04-08 | 27.00 | 27.00 | 25.64 | 25.93 | 0.000% | 4,177 | +27.209% |