LYLD
Cambria Large Cap Shareholder Yield ETF
stockBATSETF
Market OpenOct 5, 2026 11:15:27 AM EDT
32.03USD+0.159%(+0.05)462
31.87Bid32.01Ask0.14SpreadLYLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.02 | 32.03 | 32.02 | 32.03 | +0.159% | 462 | 0.000% |
| 2026-10-02 | 31.89 | 31.98 | 31.89 | 31.98 | +0.342% | 403 | +0.159% |
| 2026-10-01 | 32.46 | 32.46 | 31.87 | 31.87 | +0.635% | 337 | +0.502% |
| 2026-09-30 | 31.92 | 31.92 | 31.67 | 31.67 | -0.756% | 4,431 | +1.140% |
| 2026-09-29 | 31.82 | 31.95 | 31.82 | 31.91 | -0.322% | 1,247 | +0.376% |
| 2026-09-28 | 32.01 | 32.01 | 32.01 | 32.01 | -0.686% | 30 | +0.053% |
| 2026-09-25 | 32.23 | 32.23 | 32.23 | 32.23 | +0.356% | 76 | -0.634% |
| 2026-09-24 | 32.12 | 32.12 | 32.12 | 32.12 | -0.471% | 289 | -0.280% |
| 2026-09-23 | 32.27 | 32.27 | 32.27 | 32.27 | -0.351% | 40 | -0.750% |
| 2026-09-22 | 32.50 | 32.50 | 32.39 | 32.39 | -0.517% | 254 | -1.098% |
| 2026-09-21 | 33.94 | 33.94 | 32.55 | 32.55 | -0.826% | 4,190 | -1.609% |
| 2026-09-18 | 32.89 | 32.90 | 32.83 | 32.83 | -1.383% | 2,631 | -2.422% |
| 2026-09-17 | 33.33 | 33.34 | 33.28 | 33.29 | +0.470% | 462 | -3.771% |
| 2026-09-16 | 33.13 | 33.13 | 33.13 | 33.13 | -1.456% | 114 | -3.319% |
| 2026-09-15 | 33.62 | 33.62 | 33.62 | 33.62 | +0.717% | 56 | -4.727% |
| 2026-09-14 | 33.38 | 33.38 | 33.38 | 33.38 | +0.060% | 32 | -4.045% |
| 2026-09-11 | 33.37 | 33.37 | 33.36 | 33.36 | +0.503% | 357 | -3.987% |
| 2026-09-10 | 33.19 | 33.19 | 33.19 | 33.19 | -0.379% | 138 | -3.504% |
| 2026-09-09 | 33.39 | 33.40 | 33.32 | 33.32 | -0.441% | 2,286 | -3.870% |
| 2026-09-08 | 33.47 | 33.47 | 33.47 | 33.47 | -0.856% | 33 | -4.294% |
| 2026-09-04 | 33.80 | 33.80 | 33.76 | 33.76 | -0.600% | 1,130 | -5.113% |
| 2026-09-03 | 34.05 | 34.05 | 33.96 | 33.96 | +0.583% | 562 | -5.683% |
| 2026-09-02 | 33.47 | 33.78 | 33.41 | 33.76 | +1.205% | 6,469 | -5.133% |
| 2026-09-01 | 33.37 | 33.37 | 33.36 | 33.36 | +0.003% | 389 | -3.990% |
| 2026-08-31 | 33.36 | 33.36 | 33.36 | 33.36 | -0.207% | 348 | -3.987% |
| 2026-08-28 | 33.43 | 33.43 | 33.43 | 33.43 | -0.094% | 29 | -4.186% |
| 2026-08-27 | 33.46 | 33.46 | 33.46 | 33.46 | -0.618% | 483 | -4.276% |
| 2026-08-26 | 33.72 | 33.73 | 33.67 | 33.67 | +0.155% | 3,336 | -4.868% |
| 2026-08-25 | 33.62 | 33.62 | 33.62 | 33.62 | -0.549% | 172 | -4.721% |
| 2026-08-24 | 33.80 | 33.80 | 33.80 | 33.80 | +0.215% | 49 | -5.244% |
| 2026-08-21 | 33.73 | 33.73 | 33.73 | 33.73 | +0.891% | 287 | -5.040% |
| 2026-08-20 | 33.43 | 33.43 | 33.43 | 33.43 | -0.111% | 19 | -4.194% |
| 2026-08-19 | 33.63 | 33.63 | 33.47 | 33.47 | +0.284% | 598 | -4.301% |
| 2026-08-18 | 33.43 | 33.43 | 33.37 | 33.37 | +0.237% | 335 | -4.029% |
| 2026-08-17 | 33.37 | 33.37 | 33.30 | 33.30 | -0.257% | 310 | -3.801% |
| 2026-08-14 | 33.37 | 33.38 | 33.37 | 33.38 | +0.681% | 128 | -4.049% |
| 2026-08-13 | 33.02 | 33.16 | 33.02 | 33.16 | +0.811% | 898 | -3.395% |
| 2026-08-12 | 32.83 | 32.89 | 32.83 | 32.89 | +0.089% | 767 | -2.612% |
| 2026-08-11 | 32.86 | 32.86 | 32.86 | 32.86 | +0.060% | 162 | -2.525% |
| 2026-08-10 | 32.70 | 32.84 | 32.70 | 32.84 | +0.829% | 752 | -2.467% |
| 2026-08-07 | 32.58 | 32.58 | 32.57 | 32.57 | +0.556% | 741 | -1.658% |
| 2026-08-06 | 32.45 | 32.45 | 32.39 | 32.39 | +0.021% | 17,735 | -1.111% |
| 2026-08-05 | 32.35 | 32.38 | 32.35 | 32.38 | -0.206% | 416 | -1.091% |
| 2026-08-04 | 31.98 | 32.45 | 31.91 | 32.45 | +0.570% | 1,987 | -1.294% |
| 2026-08-03 | 32.27 | 32.27 | 32.27 | 32.27 | +0.056% | 251 | -0.732% |
| 2026-07-31 | 32.05 | 32.25 | 32.05 | 32.25 | -0.140% | 1,676 | -0.676% |
| 2026-07-30 | 32.00 | 32.29 | 32.00 | 32.29 | -0.302% | 295 | -0.815% |
| 2026-07-29 | 32.57 | 32.57 | 32.39 | 32.39 | -0.282% | 320 | -1.115% |
| 2026-07-28 | 32.52 | 32.52 | 32.48 | 32.48 | +1.601% | 398 | -1.393% |
| 2026-07-27 | 31.97 | 31.99 | 31.97 | 31.97 | +0.611% | 902 | +0.185% |
| 2026-07-24 | 31.91 | 31.91 | 31.78 | 31.78 | +1.264% | 148 | +0.797% |
| 2026-07-23 | 31.36 | 31.38 | 31.36 | 31.38 | -0.827% | 634 | +2.072% |
| 2026-07-22 | 31.64 | 31.64 | 31.64 | 31.64 | +0.144% | 84 | +1.227% |
| 2026-07-21 | 31.55 | 31.60 | 31.55 | 31.60 | +0.458% | 428 | +1.373% |
| 2026-07-20 | 31.58 | 31.58 | 31.45 | 31.45 | -0.265% | 960 | +1.837% |
| 2026-07-17 | 31.54 | 31.54 | 31.54 | 31.54 | -0.108% | 220 | +1.567% |
| 2026-07-16 | 31.57 | 31.57 | 31.57 | 31.57 | +1.664% | 304 | +1.457% |
| 2026-07-15 | 31.05 | 31.05 | 31.05 | 31.05 | +0.858% | 61 | +3.145% |
| 2026-07-14 | 30.79 | 30.79 | 30.79 | 30.79 | -0.583% | 271 | +4.030% |
| 2026-07-13 | 30.93 | 30.99 | 30.93 | 30.97 | +1.013% | 2,927 | +3.423% |
| 2026-07-10 | 30.66 | 30.66 | 30.66 | 30.66 | +0.741% | 100 | +4.471% |
| 2026-07-09 | 30.49 | 30.56 | 30.43 | 30.43 | +0.094% | 256 | +5.245% |
| 2026-07-08 | 30.41 | 30.41 | 30.41 | 30.41 | -0.796% | 24 | +5.344% |
| 2026-07-07 | 30.65 | 30.65 | 30.65 | 30.65 | +0.657% | 31 | +4.506% |
| 2026-07-06 | 30.45 | 30.45 | 30.45 | 30.45 | +0.052% | 268 | +5.193% |
| 2026-07-02 | 30.43 | 30.43 | 30.43 | 30.43 | +1.396% | 255 | +5.248% |
| 2026-07-01 | 30.01 | 30.01 | 30.01 | 30.01 | +0.451% | 160 | +6.717% |
| 2026-06-30 | 29.88 | 29.88 | 29.88 | 29.88 | -0.763% | 77 | +7.199% |
| 2026-06-29 | 30.10 | 30.11 | 30.10 | 30.11 | -0.302% | 3,423 | +6.381% |
| 2026-06-26 | 30.06 | 30.20 | 30.06 | 30.20 | +0.866% | 1,862 | +6.060% |
| 2026-06-25 | 29.94 | 29.94 | 29.94 | 29.94 | +0.459% | 265 | +6.978% |
| 2026-06-24 | 29.89 | 29.89 | 29.80 | 29.80 | -0.280% | 192 | +7.469% |
| 2026-06-23 | 29.93 | 29.95 | 29.89 | 29.89 | +0.576% | 2,445 | +7.168% |
| 2026-06-22 | 29.73 | 29.80 | 29.71 | 29.72 | +0.305% | 2,130 | +7.785% |
| 2026-06-18 | 29.63 | 29.63 | 29.63 | 29.63 | -0.772% | 115 | +8.114% |
| 2026-06-17 | 30.31 | 30.31 | 29.86 | 29.86 | -1.558% | 1,184 | +7.280% |
| 2026-06-16 | 29.81 | 30.41 | 29.81 | 30.33 | -0.111% | 1,544 | +5.609% |
| 2026-06-15 | 30.53 | 30.53 | 30.36 | 30.36 | -1.166% | 372 | +5.492% |
| 2026-06-12 | 30.72 | 30.72 | 30.72 | 30.72 | +0.643% | 156 | +4.261% |
| 2026-06-11 | 30.40 | 30.52 | 30.40 | 30.52 | +1.206% | 554 | +4.931% |
| 2026-06-10 | 30.16 | 30.16 | 30.16 | 30.16 | -0.361% | 1,003 | +6.196% |
| 2026-06-09 | 30.27 | 30.27 | 30.27 | 30.27 | +0.552% | 251 | +5.813% |
| 2026-06-08 | 30.10 | 30.10 | 30.10 | 30.10 | +0.082% | 5,608 | +6.397% |
| 2026-06-05 | 30.08 | 30.08 | 30.08 | 30.08 | -0.283% | 13 | +6.484% |
| 2026-06-04 | 30.16 | 30.16 | 30.16 | 30.16 | +0.526% | 161 | +6.183% |
| 2026-06-03 | 30.06 | 30.06 | 30.01 | 30.01 | -0.506% | 217 | +6.741% |
| 2026-06-02 | 30.09 | 30.16 | 30.09 | 30.16 | +0.375% | 943 | +6.200% |
| 2026-06-01 | 30.10 | 30.10 | 30.05 | 30.05 | +0.224% | 175 | +6.599% |
| 2026-05-29 | 30.02 | 30.09 | 29.98 | 29.98 | -0.372% | 1,049 | +6.838% |
| 2026-05-28 | 30.09 | 30.09 | 30.06 | 30.09 | +0.133% | 1,520 | +6.441% |
| 2026-05-27 | 30.05 | 30.05 | 30.05 | 30.05 | -0.171% | 196 | +6.582% |
| 2026-05-26 | 30.24 | 30.24 | 30.10 | 30.10 | -0.145% | 285 | +6.400% |
| 2026-05-22 | 30.15 | 30.15 | 30.15 | 30.15 | +0.383% | 79 | +6.245% |
| 2026-05-21 | 29.96 | 30.03 | 29.95 | 30.03 | -0.198% | 724 | +6.652% |
| 2026-05-20 | 29.97 | 30.09 | 29.97 | 30.09 | +0.945% | 3,416 | +6.441% |
| 2026-05-19 | 29.81 | 29.81 | 29.81 | 29.81 | -0.466% | 11 | +7.447% |
| 2026-05-18 | 29.95 | 29.95 | 29.95 | 29.95 | +0.732% | 185 | +6.946% |
| 2026-05-15 | 29.73 | 29.74 | 29.73 | 29.73 | -0.514% | 465 | +7.729% |
| 2026-05-14 | 29.89 | 29.89 | 29.89 | 29.89 | +0.442% | 47 | +7.176% |
| 2026-05-13 | 29.75 | 29.75 | 29.75 | 29.75 | -0.427% | 52 | +7.650% |
| 2026-05-12 | 29.88 | 29.88 | 29.88 | 29.88 | +0.475% | 113 | +7.190% |
| 2026-05-11 | 29.78 | 29.78 | 29.71 | 29.74 | +0.473% | 1,059 | +7.700% |
| 2026-05-08 | 29.57 | 29.76 | 29.57 | 29.60 | +0.003% | 1,157 | +8.209% |
| 2026-05-07 | 29.64 | 29.64 | 29.60 | 29.60 | -0.940% | 283 | +8.213% |
| 2026-05-06 | 29.88 | 29.88 | 29.88 | 29.88 | +0.134% | 346 | +7.195% |
| 2026-05-05 | 29.83 | 29.84 | 29.83 | 29.84 | +0.335% | 1,370 | +7.339% |
| 2026-05-04 | 29.71 | 29.74 | 29.70 | 29.74 | -0.685% | 4,703 | +7.698% |
| 2026-05-01 | 30.07 | 30.07 | 29.92 | 29.95 | -0.530% | 1,926 | +6.961% |
| 2026-04-30 | 30.11 | 30.11 | 30.11 | 30.11 | +1.051% | 75 | +6.394% |
| 2026-04-29 | 29.79 | 29.79 | 29.79 | 29.79 | +0.044% | 19 | +7.512% |
| 2026-04-28 | 29.78 | 29.78 | 29.78 | 29.78 | -0.061% | 16 | +7.559% |
| 2026-04-27 | 29.79 | 29.80 | 29.79 | 29.80 | +0.311% | 1,036 | +7.494% |
| 2026-04-24 | 29.80 | 29.80 | 29.68 | 29.70 | -1.066% | 3,092 | +7.828% |
| 2026-04-23 | 29.95 | 30.02 | 29.95 | 30.02 | +0.384% | 1,016 | +6.678% |
| 2026-04-22 | 29.86 | 29.91 | 29.86 | 29.91 | +0.197% | 4,581 | +7.088% |
| 2026-04-21 | 30.06 | 30.06 | 29.85 | 29.85 | -0.061% | 1,079 | +7.299% |
| 2026-04-20 | 29.98 | 29.98 | 29.87 | 29.87 | +0.189% | 211 | +7.234% |
| 2026-04-17 | 29.69 | 29.81 | 29.69 | 29.81 | +0.482% | 543 | +7.436% |
| 2026-04-16 | 29.64 | 29.67 | 29.64 | 29.67 | +1.199% | 404 | +7.954% |
| 2026-04-15 | 29.25 | 29.39 | 29.23 | 29.32 | -0.379% | 4,537 | +9.249% |
| 2026-04-14 | 29.44 | 29.47 | 29.43 | 29.43 | -0.305% | 1,321 | +8.835% |
| 2026-04-13 | 29.23 | 29.52 | 29.21 | 29.52 | +0.837% | 807 | +8.503% |
| 2026-04-10 | 29.39 | 29.39 | 29.27 | 29.27 | -0.931% | 560 | +9.411% |
| 2026-04-09 | 29.55 | 29.55 | 29.55 | 29.55 | +0.059% | 338 | +8.393% |
| 2026-04-08 | 29.53 | 29.53 | 29.53 | 29.53 | +0.687% | 158 | +8.456% |
| 2026-04-07 | 29.43 | 29.50 | 29.33 | 29.33 | -0.208% | 4,398 | +9.201% |
| 2026-04-06 | 29.20 | 29.39 | 29.20 | 29.39 | +0.657% | 433 | +8.974% |
| 2026-04-02 | 29.05 | 29.20 | 29.05 | 29.20 | +0.241% | 263 | +9.691% |
| 2026-04-01 | 29.11 | 29.16 | 29.07 | 29.13 | +0.223% | 1,887 | +9.955% |
| 2026-03-31 | 29.05 | 29.07 | 28.95 | 29.07 | +1.277% | 1,604 | +10.201% |
| 2026-03-30 | 28.87 | 28.87 | 28.64 | 28.70 | -0.213% | 1,385 | +11.608% |
| 2026-03-27 | 28.88 | 28.91 | 28.76 | 28.76 | -0.409% | 592 | +11.370% |
| 2026-03-26 | 28.97 | 28.97 | 28.88 | 28.88 | -0.007% | 890 | +10.914% |
| 2026-03-25 | 28.87 | 28.88 | 28.84 | 28.88 | +0.382% | 1,043 | +10.907% |
| 2026-03-24 | 28.77 | 28.77 | 28.77 | 28.77 | +1.089% | 698 | +11.331% |
| 2026-03-23 | 28.71 | 28.71 | 28.46 | 28.46 | +1.036% | 2,707 | +12.544% |
| 2026-03-20 | 28.44 | 28.44 | 28.17 | 28.17 | -1.534% | 706 | +13.710% |
| 2026-03-19 | 28.65 | 28.65 | 28.61 | 28.61 | -0.130% | 464 | +11.966% |
| 2026-03-18 | 28.64 | 28.64 | 28.64 | 28.64 | -1.555% | 84 | +11.820% |
| 2026-03-17 | 29.10 | 29.10 | 29.10 | 29.10 | +0.437% | 222 | +10.082% |
| 2026-03-16 | 28.50 | 29.14 | 28.50 | 28.97 | +0.381% | 3,292 | +10.563% |
| 2026-03-13 | 28.96 | 28.96 | 28.86 | 28.86 | -0.399% | 1,186 | +10.984% |
| 2026-03-12 | 28.95 | 29.27 | 28.94 | 28.98 | -0.758% | 405 | +10.541% |
| 2026-03-11 | 29.20 | 29.20 | 29.20 | 29.20 | +0.049% | 90 | +9.704% |
| 2026-03-10 | 29.46 | 29.47 | 29.18 | 29.18 | -0.768% | 335 | +9.758% |
| 2026-03-09 | 29.08 | 29.45 | 29.08 | 29.41 | -0.695% | 667 | +8.914% |
| 2026-03-06 | 29.61 | 29.61 | 29.61 | 29.61 | -0.975% | 39 | +8.157% |
| 2026-03-05 | 29.87 | 29.91 | 29.82 | 29.91 | -0.802% | 2,076 | +7.102% |
| 2026-03-04 | 30.11 | 30.15 | 30.11 | 30.15 | +0.607% | 365 | +6.243% |
| 2026-03-03 | 29.51 | 29.97 | 29.51 | 29.97 | -0.985% | 527 | +6.888% |
| 2026-03-02 | 29.95 | 30.26 | 29.95 | 30.26 | +0.408% | 392 | +5.835% |
| 2026-02-27 | 29.99 | 30.14 | 29.99 | 30.14 | -0.200% | 170 | +6.267% |
| 2026-02-26 | 30.06 | 30.20 | 30.02 | 30.20 | +0.540% | 925 | +6.054% |
| 2026-02-25 | 30.00 | 30.04 | 30.00 | 30.04 | -0.500% | 709 | +6.627% |
| 2026-02-24 | 30.19 | 30.19 | 30.19 | 30.19 | +0.378% | 97 | +6.094% |
| 2026-02-23 | 30.02 | 30.08 | 30.02 | 30.08 | -1.126% | 518 | +6.495% |
| 2026-02-20 | 30.42 | 30.42 | 30.42 | 30.42 | +0.537% | 177 | +5.296% |
| 2026-02-19 | 30.31 | 30.31 | 30.20 | 30.26 | -0.712% | 998 | +5.861% |
| 2026-02-18 | 30.40 | 30.47 | 30.39 | 30.47 | +0.495% | 478 | +5.107% |
| 2026-02-17 | 30.23 | 30.47 | 30.13 | 30.32 | -0.400% | 8,384 | +5.628% |
| 2026-02-13 | 30.53 | 30.53 | 30.45 | 30.45 | +0.644% | 452 | +5.205% |
| 2026-02-12 | 30.30 | 30.40 | 30.21 | 30.25 | -1.516% | 674 | +5.883% |
| 2026-02-11 | 30.52 | 30.72 | 30.52 | 30.72 | +1.076% | 155 | +4.278% |
| 2026-02-10 | 30.35 | 30.39 | 30.28 | 30.39 | +0.521% | 1,431 | +5.400% |
| 2026-02-09 | 30.37 | 30.37 | 30.23 | 30.23 | -0.343% | 723 | +5.949% |
| 2026-02-06 | 30.34 | 30.34 | 30.34 | 30.34 | +1.920% | 48 | +5.586% |
| 2026-02-05 | 29.83 | 29.83 | 29.76 | 29.76 | -0.526% | 1,031 | +7.614% |
| 2026-02-04 | 29.92 | 29.92 | 29.92 | 29.92 | +1.466% | 255 | +7.048% |
| 2026-02-03 | 29.49 | 29.49 | 29.49 | 29.49 | +1.232% | 151 | +8.617% |
| 2026-02-02 | 29.13 | 29.13 | 29.13 | 29.13 | +0.782% | 887 | +9.955% |
| 2026-01-30 | 28.72 | 28.90 | 28.72 | 28.90 | -0.125% | 1,980 | +10.815% |
| 2026-01-29 | 28.91 | 28.94 | 28.91 | 28.94 | +0.592% | 307 | +10.676% |
| 2026-01-28 | 28.78 | 28.78 | 28.76 | 28.77 | -0.075% | 969 | +11.331% |
| 2026-01-27 | 28.83 | 28.83 | 28.79 | 28.79 | +0.045% | 143 | +11.248% |
| 2026-01-26 | 28.77 | 28.80 | 28.77 | 28.78 | +0.077% | 543 | +11.298% |
| 2026-01-23 | 28.76 | 28.76 | 28.76 | 28.76 | -0.462% | 262 | +11.383% |
| 2026-01-22 | 28.93 | 29.01 | 28.89 | 28.89 | -0.035% | 778 | +10.869% |
| 2026-01-21 | 28.76 | 28.90 | 28.75 | 28.90 | +1.601% | 856 | +10.830% |
| 2026-01-20 | 28.52 | 28.64 | 28.43 | 28.44 | -1.049% | 1,674 | +12.605% |
| 2026-01-16 | 28.84 | 28.86 | 28.74 | 28.75 | -1.006% | 2,360 | +11.423% |
| 2026-01-15 | 29.00 | 29.06 | 29.00 | 29.04 | +0.520% | 1,922 | +10.302% |
| 2026-01-14 | 28.89 | 28.94 | 28.89 | 28.89 | +0.964% | 2,304 | +10.875% |
| 2026-01-13 | 28.76 | 28.76 | 28.61 | 28.61 | -0.154% | 769 | +11.944% |
| 2026-01-12 | 28.66 | 28.66 | 28.66 | 28.66 | -0.124% | 246 | +11.773% |
| 2026-01-09 | 29.16 | 29.16 | 28.65 | 28.69 | +0.393% | 1,505 | +11.634% |
| 2026-01-08 | 28.58 | 28.58 | 28.58 | 28.58 | +1.466% | 160 | +12.072% |
| 2026-01-07 | 28.32 | 28.32 | 28.17 | 28.17 | -1.149% | 376 | +13.715% |
| 2026-01-06 | 28.54 | 28.54 | 28.49 | 28.49 | +0.262% | 525 | +12.408% |
| 2026-01-05 | 28.42 | 28.42 | 28.42 | 28.42 | +1.323% | 797 | +12.703% |
| 2026-01-02 | 28.04 | 28.05 | 28.04 | 28.05 | +0.759% | 403 | +14.193% |
| 2025-12-31 | 27.90 | 27.92 | 27.84 | 27.84 | -0.746% | 366 | +15.061% |
| 2025-12-30 | 28.09 | 28.10 | 28.05 | 28.05 | -0.166% | 1,042 | +14.203% |
| 2025-12-29 | 28.08 | 28.09 | 28.08 | 28.09 | -0.317% | 171 | +14.013% |
| 2025-12-26 | 28.18 | 28.18 | 28.18 | 28.18 | -0.014% | 179 | +13.652% |
| 2025-12-24 | 28.19 | 28.19 | 28.19 | 28.19 | +0.336% | 14 | +13.636% |
| 2025-12-23 | 28.10 | 28.10 | 28.09 | 28.09 | -0.198% | 840 | +14.018% |
| 2025-12-22 | 28.17 | 28.19 | 28.14 | 28.15 | +0.372% | 1,350 | +13.793% |
| 2025-12-19 | 28.04 | 28.04 | 28.04 | 28.04 | +0.203% | 425 | +14.216% |
| 2025-12-18 | 27.99 | 27.99 | 27.99 | 27.99 | -1.002% | 59 | +14.447% |
| 2025-12-17 | 28.27 | 28.27 | 28.27 | 28.27 | +0.177% | 350 | +13.300% |
| 2025-12-16 | 28.35 | 28.35 | 28.22 | 28.22 | -0.822% | 1,398 | +13.501% |
| 2025-12-15 | 28.45 | 28.49 | 28.43 | 28.45 | +0.044% | 2,317 | +12.568% |
| 2025-12-12 | 28.44 | 28.44 | 28.44 | 28.44 | -0.240% | 243 | +12.618% |
| 2025-12-11 | 28.51 | 28.51 | 28.51 | 28.51 | +1.031% | 163 | +12.347% |
| 2025-12-10 | 28.06 | 28.22 | 28.06 | 28.22 | +1.822% | 334 | +13.505% |
| 2025-12-09 | 27.76 | 27.76 | 27.71 | 27.71 | +0.114% | 801 | +15.573% |
| 2025-12-08 | 27.27 | 27.72 | 27.27 | 27.68 | -0.365% | 515 | +15.704% |
| 2025-12-05 | 27.92 | 27.93 | 27.78 | 27.78 | -0.104% | 1,404 | +15.283% |
| 2025-12-04 | 27.80 | 27.83 | 27.80 | 27.81 | +0.061% | 2,511 | +15.162% |
| 2025-12-03 | 27.83 | 27.83 | 27.80 | 27.80 | +0.458% | 365 | +15.233% |
| 2025-12-02 | 27.59 | 27.72 | 27.59 | 27.67 | -0.243% | 726 | +15.761% |
| 2025-12-01 | 27.87 | 27.87 | 27.74 | 27.74 | -0.208% | 631 | +15.480% |
| 2025-11-28 | 27.79 | 27.79 | 27.79 | 27.79 | +0.392% | 11 | +15.239% |
| 2025-11-26 | 27.69 | 27.69 | 27.69 | 27.69 | +0.543% | 71 | +15.691% |
| 2025-11-25 | 27.56 | 27.56 | 27.54 | 27.54 | +1.400% | 2,643 | +16.319% |
| 2025-11-24 | 27.18 | 27.18 | 27.16 | 27.16 | +0.495% | 215 | +17.948% |
| 2025-11-21 | 27.14 | 27.14 | 27.02 | 27.02 | +1.933% | 444 | +18.531% |
| 2025-11-20 | 26.51 | 26.51 | 26.51 | 26.51 | -0.935% | 42 | +20.823% |
| 2025-11-19 | 26.76 | 26.76 | 26.76 | 26.76 | -0.508% | 424 | +19.694% |
| 2025-11-18 | 26.93 | 26.95 | 26.90 | 26.90 | +0.507% | 753 | +19.086% |
| 2025-11-17 | 26.76 | 26.76 | 26.76 | 26.76 | -1.653% | 39 | +19.690% |
| 2025-11-14 | 27.21 | 27.21 | 27.21 | 27.21 | -0.348% | 112 | +17.711% |
| 2025-11-13 | 27.42 | 27.42 | 27.31 | 27.31 | -1.080% | 1,917 | +17.302% |
| 2025-11-12 | 27.60 | 27.60 | 27.60 | 27.60 | +0.707% | 234 | +16.034% |
| 2025-11-11 | 27.40 | 27.48 | 27.40 | 27.41 | +0.683% | 606 | +16.855% |
| 2025-11-10 | 27.22 | 27.22 | 27.22 | 27.22 | +0.489% | 51 | +17.653% |
| 2025-11-07 | 27.09 | 27.09 | 27.09 | 27.09 | +0.843% | 17 | +18.229% |
| 2025-11-06 | 26.89 | 26.89 | 26.87 | 26.87 | -0.362% | 468 | +19.225% |
| 2025-11-05 | 26.96 | 26.96 | 26.96 | 26.96 | +0.653% | 44 | +18.794% |
| 2025-11-04 | 26.79 | 26.79 | 26.79 | 26.79 | -0.318% | 62 | +19.569% |
| 2025-11-03 | 26.80 | 26.88 | 26.80 | 26.87 | -0.512% | 588 | +19.189% |
| 2025-10-31 | 26.80 | 27.01 | 26.80 | 27.01 | +0.157% | 1,010 | +18.579% |
| 2025-10-30 | 26.97 | 26.97 | 26.97 | 26.97 | -0.834% | 167 | +18.765% |
| 2025-10-29 | 27.32 | 27.32 | 27.20 | 27.20 | -0.583% | 225 | +17.775% |
| 2025-10-28 | 27.36 | 27.36 | 27.36 | 27.36 | -0.194% | 98 | +17.088% |
| 2025-10-27 | 27.34 | 27.41 | 27.34 | 27.41 | +0.328% | 234 | +16.861% |
| 2025-10-24 | 27.43 | 27.43 | 27.32 | 27.32 | +0.336% | 1,008 | +17.244% |
| 2025-10-23 | 26.72 | 27.23 | 26.72 | 27.23 | +0.334% | 173 | +17.638% |
| 2025-10-22 | 27.14 | 27.14 | 27.14 | 27.14 | -0.229% | 49 | +18.031% |
| 2025-10-21 | 26.60 | 27.24 | 26.60 | 27.20 | +0.374% | 475 | +17.761% |
| 2025-10-20 | 27.00 | 27.10 | 27.00 | 27.10 | +0.982% | 1,077 | +18.201% |
| 2025-10-17 | 26.84 | 26.84 | 26.74 | 26.83 | +0.500% | 228 | +19.362% |
| 2025-10-16 | 26.77 | 26.99 | 26.65 | 26.70 | -1.477% | 1,818 | +19.959% |
| 2025-10-15 | 27.17 | 27.17 | 27.06 | 27.10 | -0.306% | 799 | +18.187% |
| 2025-10-14 | 26.96 | 27.24 | 26.96 | 27.18 | +1.476% | 629 | +17.825% |
| 2025-10-13 | 26.34 | 26.79 | 26.34 | 26.79 | +0.878% | 358 | +19.564% |
| 2025-10-10 | 26.80 | 26.90 | 26.56 | 26.56 | -2.168% | 1,890 | +20.614% |
| 2025-10-09 | 27.06 | 27.31 | 27.06 | 27.14 | -1.109% | 731 | +17.999% |
| 2025-10-08 | 27.51 | 27.51 | 27.45 | 27.45 | -0.322% | 1,282 | +16.690% |
| 2025-10-07 | 27.19 | 27.55 | 27.19 | 27.54 | -0.247% | 297 | +16.314% |
| 2025-10-06 | 27.61 | 27.61 | 27.61 | 27.61 | -0.491% | 90 | +16.026% |
| 2025-10-03 | 27.74 | 27.74 | 27.74 | 27.74 | +0.370% | 96 | +15.457% |
| 2025-10-02 | 27.64 | 27.64 | 27.64 | 27.64 | +0.138% | 61 | +15.884% |
| 2025-10-01 | 27.60 | 27.60 | 27.60 | 27.60 | -0.259% | 193 | +16.044% |
| 2025-09-30 | 27.60 | 27.67 | 27.60 | 27.67 | +0.118% | 372 | +15.744% |
| 2025-09-29 | 27.40 | 27.64 | 27.40 | 27.64 | -0.121% | 451 | +15.880% |
| 2025-09-26 | 27.65 | 27.67 | 27.64 | 27.67 | +1.140% | 996 | +15.740% |
| 2025-09-25 | 27.36 | 27.36 | 27.36 | 27.36 | -0.556% | 111 | +17.059% |
| 2025-09-24 | 27.55 | 27.55 | 27.52 | 27.52 | +0.370% | 372 | +16.409% |
| 2025-09-23 | 27.41 | 27.41 | 27.41 | 27.41 | +0.254% | 138 | +16.839% |
| 2025-09-22 | 27.34 | 27.34 | 27.34 | 27.34 | -0.045% | 544 | +17.136% |
| 2025-09-19 | 27.36 | 27.36 | 27.36 | 27.36 | -0.231% | 237 | +17.083% |
| 2025-09-18 | 27.35 | 27.42 | 27.35 | 27.42 | +0.068% | 2,284 | +16.813% |
| 2025-09-17 | 27.52 | 27.52 | 27.40 | 27.40 | +0.239% | 275 | +16.892% |
| 2025-09-16 | 27.34 | 27.34 | 27.34 | 27.34 | -0.379% | 63 | +17.171% |
| 2025-09-15 | 27.51 | 27.51 | 27.44 | 27.44 | -0.457% | 401 | +16.727% |
| 2025-09-12 | 27.57 | 27.57 | 27.57 | 27.57 | -0.751% | 25 | +16.193% |
| 2025-09-11 | 27.77 | 27.77 | 27.77 | 27.77 | +1.254% | 23 | +15.321% |
| 2025-09-10 | 27.29 | 27.43 | 27.29 | 27.43 | -0.184% | 486 | +16.768% |
| 2025-09-09 | 27.48 | 27.48 | 27.48 | 27.48 | -0.355% | 26 | +16.553% |
| 2025-09-08 | 27.58 | 27.58 | 27.58 | 27.58 | -0.281% | 105 | +16.139% |
| 2025-09-05 | 27.64 | 27.66 | 27.64 | 27.66 | +0.078% | 216 | +15.812% |
| 2025-09-04 | 27.64 | 27.64 | 27.64 | 27.64 | +0.977% | 13 | +15.903% |
| 2025-09-03 | 27.32 | 27.37 | 27.32 | 27.37 | -0.085% | 613 | +17.035% |
| 2025-09-02 | 27.39 | 27.39 | 27.39 | 27.39 | -0.558% | 44 | +16.936% |
| 2025-08-29 | 27.52 | 27.54 | 27.52 | 27.54 | +0.167% | 203 | +16.283% |
| 2025-08-28 | 27.50 | 27.50 | 27.50 | 27.50 | -0.210% | 103 | +16.477% |
| 2025-08-27 | 27.56 | 27.56 | 27.56 | 27.56 | +0.425% | 10 | +16.232% |
| 2025-08-26 | 27.44 | 27.44 | 27.44 | 27.44 | -0.197% | 11 | +16.726% |
| 2025-08-25 | 27.52 | 27.52 | 27.49 | 27.49 | -0.241% | 426 | +16.496% |
| 2025-08-22 | 27.56 | 27.56 | 27.56 | 27.56 | +2.054% | 14 | +16.215% |
| 2025-08-21 | 27.06 | 27.06 | 27.01 | 27.01 | -0.090% | 524 | +18.602% |
| 2025-08-20 | 27.03 | 27.03 | 27.03 | 27.03 | +0.293% | 68 | +18.495% |
| 2025-08-19 | 26.95 | 26.95 | 26.95 | 26.95 | +0.418% | 137 | +18.842% |
| 2025-08-18 | 26.84 | 26.84 | 26.84 | 26.84 | -0.152% | 170 | +19.339% |
| 2025-08-15 | 26.95 | 26.97 | 26.88 | 26.88 | -0.223% | 813 | +19.157% |
| 2025-08-14 | 26.94 | 26.94 | 26.94 | 26.94 | -0.333% | 210 | +18.892% |
| 2025-08-13 | 27.03 | 27.03 | 27.03 | 27.03 | +1.661% | 60 | +18.495% |
| 2025-08-12 | 26.59 | 26.59 | 26.59 | 26.59 | +1.459% | 55 | +20.463% |
| 2025-08-11 | 26.17 | 26.21 | 26.17 | 26.21 | -0.167% | 272 | +22.221% |
| 2025-08-08 | 26.25 | 26.25 | 26.25 | 26.25 | +0.614% | 28 | +22.016% |
| 2025-08-07 | 26.04 | 26.09 | 26.04 | 26.09 | -0.426% | 158 | +22.765% |
| 2025-08-06 | 26.34 | 26.34 | 26.20 | 26.20 | -0.093% | 228 | +22.242% |
| 2025-08-05 | 26.23 | 26.23 | 26.23 | 26.23 | +0.152% | 45 | +22.128% |
| 2025-08-04 | 26.19 | 26.19 | 26.19 | 26.19 | +1.085% | 127 | +22.314% |
| 2025-08-01 | 25.91 | 25.91 | 25.91 | 25.91 | -1.279% | 55 | +23.641% |
| 2025-07-31 | 26.42 | 26.42 | 26.24 | 26.24 | -0.102% | 337 | +22.060% |
| 2025-07-30 | 26.27 | 26.27 | 26.27 | 26.27 | -1.175% | 50 | +21.936% |
| 2025-07-29 | 26.62 | 26.62 | 26.58 | 26.58 | -0.154% | 173 | +20.504% |
| 2025-07-28 | 26.70 | 26.70 | 26.62 | 26.62 | -0.604% | 3,848 | +20.319% |
| 2025-07-25 | 26.80 | 26.80 | 26.78 | 26.78 | +0.573% | 191 | +19.592% |
| 2025-07-24 | 26.63 | 26.63 | 26.63 | 26.63 | -1.596% | 29 | +20.277% |
| 2025-07-23 | 27.06 | 27.06 | 27.06 | 27.06 | +1.021% | 19 | +18.358% |
| 2025-07-22 | 26.78 | 26.79 | 26.78 | 26.79 | +1.409% | 361 | +19.567% |
| 2025-07-21 | 26.58 | 26.58 | 26.42 | 26.42 | -0.109% | 681 | +21.252% |
| 2025-07-18 | 26.12 | 26.51 | 26.12 | 26.44 | -0.075% | 885 | +21.120% |
| 2025-07-17 | 26.36 | 26.46 | 26.33 | 26.46 | +0.762% | 271 | +21.030% |
| 2025-07-16 | 26.66 | 26.66 | 26.23 | 26.26 | +0.165% | 608 | +21.952% |
| 2025-07-15 | 26.22 | 26.22 | 26.22 | 26.22 | -1.756% | 168 | +22.153% |
| 2025-07-14 | 26.65 | 26.69 | 26.57 | 26.69 | +0.150% | 1,261 | +20.007% |
| 2025-07-11 | 26.64 | 26.65 | 26.64 | 26.65 | -0.566% | 275 | +20.188% |
| 2025-07-10 | 26.84 | 26.84 | 26.80 | 26.80 | +0.692% | 1,150 | +19.507% |
| 2025-07-09 | 26.61 | 26.65 | 26.60 | 26.62 | +0.031% | 1,440 | +20.334% |
| 2025-07-08 | 26.68 | 26.68 | 26.61 | 26.61 | +0.564% | 476 | +20.371% |
| 2025-07-07 | 26.46 | 26.46 | 26.46 | 26.46 | -0.758% | 1,332 | +21.050% |
| 2025-07-03 | 26.69 | 26.69 | 26.66 | 26.66 | +0.290% | 361 | +20.133% |
| 2025-07-02 | 26.46 | 26.59 | 26.46 | 26.59 | -0.131% | 1,696 | +20.481% |
| 2025-07-01 | 26.62 | 26.69 | 26.54 | 26.62 | +1.603% | 3,834 | +20.323% |
| 2025-06-30 | 26.50 | 26.50 | 26.10 | 26.20 | +0.519% | 3,900 | +22.252% |
| 2025-06-27 | 26.12 | 26.12 | 26.06 | 26.06 | +0.121% | 1,339 | +22.886% |
| 2025-06-26 | 25.95 | 26.06 | 25.95 | 26.03 | +0.963% | 2,261 | +23.034% |
| 2025-06-25 | 25.84 | 25.87 | 25.79 | 25.79 | -0.903% | 2,060 | +24.220% |
| 2025-06-24 | 25.98 | 26.02 | 25.98 | 26.02 | +0.502% | 2,020 | +23.098% |
| 2025-06-23 | 25.75 | 25.89 | 25.73 | 25.89 | +0.544% | 1,286 | +23.716% |
| 2025-06-20 | 25.80 | 25.80 | 25.64 | 25.75 | +0.468% | 1,317 | +24.388% |
| 2025-06-18 | 25.75 | 25.79 | 25.63 | 25.63 | -0.889% | 2,071 | +24.971% |
| 2025-06-17 | 26.04 | 26.06 | 25.86 | 25.86 | -0.308% | 646 | +23.859% |
| 2025-06-16 | 25.92 | 25.94 | 25.87 | 25.94 | +0.777% | 1,178 | +23.477% |
| 2025-06-13 | 25.88 | 25.95 | 25.74 | 25.74 | -0.723% | 665 | +24.437% |
| 2025-06-12 | 25.77 | 25.93 | 25.77 | 25.93 | +0.106% | 280 | +23.537% |
| 2025-06-11 | 25.95 | 25.96 | 25.84 | 25.90 | -0.222% | 4,179 | +23.668% |
| 2025-06-10 | 25.99 | 26.04 | 25.94 | 25.96 | +0.645% | 8,636 | +23.393% |
| 2025-06-09 | 25.84 | 25.92 | 25.79 | 25.79 | +0.212% | 10,835 | +24.189% |
| 2025-06-06 | 25.66 | 25.74 | 25.66 | 25.74 | +1.263% | 2,699 | +24.453% |
| 2025-06-05 | 25.41 | 25.55 | 25.41 | 25.42 | -0.370% | 3,797 | +26.025% |
| 2025-06-04 | 25.72 | 25.72 | 25.51 | 25.51 | -0.578% | 5,263 | +25.559% |
| 2025-06-03 | 25.33 | 25.66 | 25.33 | 25.66 | +0.881% | 956 | +24.833% |
| 2025-06-02 | 25.20 | 25.43 | 25.20 | 25.43 | +0.197% | 483 | +25.933% |
| 2025-05-30 | 25.32 | 25.38 | 25.24 | 25.38 | +0.063% | 555 | +26.182% |
| 2025-05-29 | 25.36 | 25.38 | 25.22 | 25.37 | +0.464% | 2,520 | +26.262% |
| 2025-05-28 | 25.40 | 25.45 | 25.25 | 25.25 | -1.151% | 2,760 | +26.847% |
| 2025-05-27 | 25.32 | 25.56 | 25.32 | 25.54 | +1.734% | 788 | +25.388% |
| 2025-05-23 | 25.03 | 25.11 | 25.03 | 25.11 | -0.329% | 1,810 | +27.562% |
| 2025-05-22 | 25.19 | 25.19 | 25.19 | 25.19 | -0.491% | 51 | +27.143% |
| 2025-05-21 | 25.63 | 25.63 | 25.32 | 25.32 | -2.188% | 573 | +26.519% |
| 2025-05-20 | 25.88 | 25.88 | 25.88 | 25.88 | -0.251% | 7 | +23.751% |
| 2025-05-19 | 25.95 | 25.95 | 25.93 | 25.95 | -0.105% | 604 | +23.440% |
| 2025-05-16 | 25.97 | 26.00 | 25.97 | 25.98 | +0.981% | 6,377 | +23.311% |
| 2025-05-15 | 25.72 | 25.72 | 25.72 | 25.72 | +0.756% | 89 | +24.521% |
| 2025-05-14 | 25.53 | 25.53 | 25.53 | 25.53 | -0.899% | 88 | +25.463% |
| 2025-05-13 | 25.75 | 25.80 | 25.75 | 25.76 | +0.533% | 248 | +24.335% |
| 2025-05-12 | 25.62 | 25.62 | 25.62 | 25.62 | +2.539% | 150 | +24.998% |
| 2025-05-09 | 25.02 | 25.02 | 24.99 | 24.99 | +0.231% | 3,364 | +28.171% |
| 2025-05-08 | 24.93 | 24.93 | 24.93 | 24.93 | +0.834% | 34 | +28.467% |
| 2025-05-07 | 24.71 | 24.73 | 24.68 | 24.73 | +0.072% | 4,314 | +29.539% |
| 2025-05-06 | 24.71 | 24.71 | 24.71 | 24.71 | -0.165% | 30 | +29.632% |
| 2025-05-05 | 24.75 | 24.75 | 24.75 | 24.75 | -0.510% | 15 | +29.418% |
| 2025-05-02 | 24.88 | 24.88 | 24.88 | 24.88 | +1.624% | 24 | +28.759% |
| 2025-05-01 | 24.48 | 24.48 | 24.48 | 24.48 | -0.332% | 186 | +30.850% |
| 2025-04-30 | 24.38 | 24.56 | 24.38 | 24.56 | -0.063% | 314 | +30.415% |
| 2025-04-29 | 24.45 | 24.58 | 24.45 | 24.58 | +0.733% | 106 | +30.333% |
| 2025-04-28 | 24.31 | 24.40 | 24.31 | 24.40 | +0.607% | 198 | +31.289% |
| 2025-04-25 | 24.24 | 24.25 | 24.24 | 24.25 | -0.732% | 325 | +32.086% |
| 2025-04-24 | 24.43 | 24.43 | 24.43 | 24.43 | +1.573% | 22 | +31.119% |
| 2025-04-23 | 24.05 | 24.05 | 24.05 | 24.05 | +0.839% | 349,405 | +33.181% |
| 2025-04-22 | 23.71 | 23.85 | 23.71 | 23.85 | +2.638% | 623 | +34.298% |
| 2025-04-21 | 23.24 | 23.24 | 23.24 | 23.24 | -1.825% | 44 | +37.841% |
| 2025-04-17 | 23.67 | 23.67 | 23.67 | 23.67 | +0.863% | 17 | +35.325% |
| 2025-04-16 | 23.47 | 23.47 | 23.47 | 23.47 | -1.179% | 8 | +36.492% |
| 2025-04-15 | 23.89 | 23.89 | 23.75 | 23.75 | 0.000% | 767 | +34.883% |