MDLV
Morgan Dempsey Large Cap Value ETF
stockBATSETF
At CloseOct 2, 2026 3:01:27 PM EDT
30.04USD-0.066%(-0.02)378
30.02Bid30.05Ask0.03SpreadMDLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.05 | 30.10 | 30.01 | 30.06 | +0.406% | 7,053 | 0.000% |
| 2026-10-01 | 29.82 | 29.95 | 29.82 | 29.94 | -0.061% | 33,226 | +0.406% |
| 2026-09-30 | 30.11 | 30.11 | 29.96 | 29.96 | -0.433% | 6,848 | +0.345% |
| 2026-09-29 | 30.06 | 30.09 | 30.02 | 30.09 | -0.293% | 21,344 | -0.090% |
| 2026-09-28 | 30.26 | 30.28 | 30.18 | 30.18 | -1.033% | 5,771 | -0.383% |
| 2026-09-25 | 30.39 | 30.49 | 30.39 | 30.49 | -0.031% | 31,549 | -1.412% |
| 2026-09-24 | 30.68 | 30.68 | 30.50 | 30.50 | -0.380% | 2,783 | -1.443% |
| 2026-09-23 | 30.86 | 30.86 | 30.62 | 30.62 | -0.596% | 4,716 | -1.818% |
| 2026-09-22 | 30.82 | 30.82 | 30.80 | 30.80 | -0.652% | 3,270 | -2.403% |
| 2026-09-21 | 31.04 | 31.05 | 31.00 | 31.00 | -0.431% | 3,645 | -3.039% |
| 2026-09-18 | 31.11 | 31.15 | 31.07 | 31.14 | -0.442% | 2,555 | -3.457% |
| 2026-09-17 | 31.24 | 31.30 | 31.22 | 31.27 | +0.176% | 7,026 | -3.884% |
| 2026-09-16 | 31.52 | 31.54 | 31.09 | 31.22 | -1.238% | 12,302 | -3.715% |
| 2026-09-15 | 31.61 | 31.61 | 31.61 | 31.61 | -0.164% | 180 | -4.907% |
| 2026-09-14 | 31.61 | 31.66 | 31.60 | 31.66 | +0.044% | 9,118 | -5.062% |
| 2026-09-11 | 31.65 | 31.65 | 31.65 | 31.65 | +0.459% | 33 | -5.021% |
| 2026-09-10 | 31.55 | 31.55 | 31.50 | 31.50 | -0.402% | 699 | -4.585% |
| 2026-09-09 | 31.76 | 31.76 | 31.56 | 31.63 | -0.436% | 3,990 | -4.968% |
| 2026-09-08 | 31.84 | 31.84 | 31.77 | 31.77 | -0.094% | 11,272 | -5.383% |
| 2026-09-04 | 31.82 | 31.86 | 31.80 | 31.80 | -0.472% | 3,380 | -5.472% |
| 2026-09-03 | 31.87 | 32.03 | 31.84 | 31.95 | +0.317% | 125,767 | -5.918% |
| 2026-09-02 | 31.78 | 31.86 | 31.75 | 31.85 | +0.227% | 5,719 | -5.620% |
| 2026-09-01 | 31.78 | 31.78 | 31.72 | 31.78 | -0.077% | 792 | -5.407% |
| 2026-08-31 | 31.81 | 31.81 | 31.80 | 31.80 | -0.174% | 788 | -5.480% |
| 2026-08-28 | 31.84 | 31.86 | 31.83 | 31.86 | +0.076% | 16,830 | -5.644% |
| 2026-08-27 | 31.90 | 31.91 | 31.82 | 31.83 | -0.679% | 30,162 | -5.572% |
| 2026-08-26 | 32.05 | 32.05 | 32.05 | 32.05 | +0.183% | 434 | -6.213% |
| 2026-08-25 | 31.95 | 32.04 | 31.95 | 31.99 | -0.051% | 4,130 | -6.041% |
| 2026-08-24 | 31.91 | 32.01 | 31.91 | 32.01 | +0.289% | 968 | -6.089% |
| 2026-08-21 | 31.99 | 31.99 | 31.91 | 31.92 | -0.039% | 11,143 | -5.817% |
| 2026-08-20 | 32.07 | 32.07 | 31.93 | 31.93 | -0.485% | 3,166 | -5.854% |
| 2026-08-19 | 32.15 | 32.16 | 32.08 | 32.08 | +0.050% | 3,371 | -6.310% |
| 2026-08-18 | 32.11 | 32.13 | 32.07 | 32.07 | +0.497% | 30,027 | -6.263% |
| 2026-08-17 | 31.99 | 31.99 | 31.89 | 31.91 | -0.282% | 1,021 | -5.797% |
| 2026-08-14 | 32.00 | 32.02 | 32.00 | 32.00 | +0.350% | 2,475 | -6.063% |
| 2026-08-13 | 31.88 | 31.90 | 31.83 | 31.89 | +0.125% | 1,782 | -5.735% |
| 2026-08-12 | 31.77 | 31.87 | 31.75 | 31.85 | +0.569% | 3,862 | -5.617% |
| 2026-08-11 | 31.69 | 31.69 | 31.64 | 31.67 | +0.249% | 6,904 | -5.080% |
| 2026-08-10 | 31.58 | 31.68 | 31.58 | 31.59 | +0.218% | 21,384 | -4.844% |
| 2026-08-07 | 31.60 | 31.60 | 31.52 | 31.52 | +0.284% | 12,143 | -4.636% |
| 2026-08-06 | 31.47 | 31.47 | 31.43 | 31.43 | -0.216% | 3,004 | -4.365% |
| 2026-08-05 | 31.50 | 31.50 | 31.50 | 31.50 | -0.312% | 344 | -4.571% |
| 2026-08-04 | 31.27 | 31.60 | 31.27 | 31.60 | +0.524% | 748 | -4.869% |
| 2026-08-03 | 31.44 | 31.46 | 31.36 | 31.43 | -0.139% | 2,247 | -4.371% |
| 2026-07-31 | 31.32 | 31.48 | 31.23 | 31.48 | +0.044% | 11,958 | -4.504% |
| 2026-07-30 | 31.46 | 31.46 | 31.46 | 31.46 | -0.487% | 94 | -4.462% |
| 2026-07-29 | 31.86 | 31.86 | 31.62 | 31.62 | -0.755% | 404 | -4.928% |
| 2026-07-28 | 32.16 | 32.16 | 31.86 | 31.86 | +0.347% | 7,149 | -5.645% |
| 2026-07-27 | 31.80 | 31.82 | 31.73 | 31.75 | -0.110% | 14,445 | -5.317% |
| 2026-07-24 | 31.70 | 31.81 | 31.70 | 31.78 | +0.955% | 6,212 | -5.422% |
| 2026-07-23 | 31.50 | 31.50 | 31.44 | 31.48 | +0.405% | 14,880 | -4.519% |
| 2026-07-22 | 31.39 | 31.39 | 31.36 | 31.36 | +0.869% | 704 | -4.132% |
| 2026-07-21 | 31.06 | 31.13 | 31.06 | 31.09 | +0.189% | 1,812 | -3.298% |
| 2026-07-20 | 31.03 | 31.03 | 31.03 | 31.03 | -0.542% | 90 | -3.116% |
| 2026-07-17 | 31.22 | 31.22 | 31.15 | 31.20 | -0.307% | 7,947 | -3.642% |
| 2026-07-16 | 31.24 | 31.29 | 31.23 | 31.29 | +1.199% | 1,985 | -3.937% |
| 2026-07-15 | 31.05 | 31.09 | 30.92 | 30.92 | -0.497% | 7,069 | -2.785% |
| 2026-07-14 | 31.32 | 31.32 | 31.05 | 31.08 | -1.472% | 16,485 | -3.268% |
| 2026-07-13 | 31.46 | 31.54 | 31.46 | 31.54 | +0.537% | 973 | -4.692% |
| 2026-07-10 | 31.34 | 31.37 | 31.24 | 31.37 | +0.678% | 7,709 | -4.181% |
| 2026-07-09 | 31.31 | 31.31 | 31.16 | 31.16 | -0.405% | 3,238 | -3.530% |
| 2026-07-08 | 31.33 | 31.36 | 31.29 | 31.29 | -0.652% | 1,352 | -3.921% |
| 2026-07-07 | 31.54 | 31.56 | 31.48 | 31.49 | +0.990% | 6,356 | -4.547% |
| 2026-07-06 | 31.21 | 31.21 | 31.11 | 31.18 | +0.036% | 898 | -3.602% |
| 2026-07-02 | 31.05 | 31.17 | 30.98 | 31.17 | +1.356% | 13,632 | -3.567% |
| 2026-07-01 | 30.77 | 30.89 | 30.73 | 30.75 | +0.154% | 5,315 | -2.260% |
| 2026-06-30 | 30.79 | 30.84 | 30.71 | 30.71 | -0.655% | 7,408 | -2.109% |
| 2026-06-29 | 30.92 | 30.92 | 30.91 | 30.91 | -0.679% | 137 | -2.750% |
| 2026-06-26 | 31.10 | 31.18 | 31.10 | 31.12 | +0.060% | 1,840 | -3.411% |
| 2026-06-25 | 31.14 | 31.43 | 31.07 | 31.10 | +0.528% | 4,741 | -3.353% |
| 2026-06-24 | 31.02 | 31.02 | 30.90 | 30.94 | -0.656% | 8,728 | -2.842% |
| 2026-06-23 | 30.97 | 31.14 | 30.97 | 31.14 | +0.737% | 32,606 | -3.479% |
| 2026-06-22 | 30.87 | 30.97 | 30.87 | 30.92 | +0.403% | 5,926 | -2.768% |
| 2026-06-18 | 31.00 | 31.00 | 30.77 | 30.79 | -0.789% | 1,931 | -2.376% |
| 2026-06-17 | 30.84 | 31.36 | 30.84 | 31.04 | -1.391% | 10,053 | -3.147% |
| 2026-06-16 | 31.46 | 31.47 | 31.45 | 31.47 | +0.286% | 816 | -4.494% |
| 2026-06-15 | 31.48 | 31.49 | 31.38 | 31.38 | -0.682% | 829 | -4.221% |
| 2026-06-12 | 31.94 | 31.94 | 31.48 | 31.60 | +0.589% | 4,330 | -4.874% |
| 2026-06-11 | 31.23 | 31.47 | 31.23 | 31.42 | +0.657% | 2,095 | -4.314% |
| 2026-06-10 | 31.26 | 31.46 | 31.21 | 31.21 | +0.128% | 9,695 | -3.685% |
| 2026-06-09 | 31.07 | 31.17 | 31.04 | 31.17 | +0.484% | 5,230 | -3.561% |
| 2026-06-08 | 31.15 | 31.15 | 31.02 | 31.02 | -0.449% | 2,227 | -3.095% |
| 2026-06-05 | 31.26 | 31.26 | 31.16 | 31.16 | -0.185% | 480 | -3.530% |
| 2026-06-04 | 31.28 | 31.28 | 31.16 | 31.22 | +0.669% | 6,911 | -3.708% |
| 2026-06-03 | 31.20 | 31.20 | 31.01 | 31.01 | -0.449% | 3,835 | -3.064% |
| 2026-06-02 | 30.99 | 31.16 | 30.99 | 31.15 | +1.264% | 28,648 | -3.500% |
| 2026-06-01 | 30.81 | 30.81 | 30.76 | 30.76 | -0.300% | 1,703 | -2.280% |
| 2026-05-29 | 30.87 | 30.88 | 30.85 | 30.85 | -0.355% | 1,621 | -2.573% |
| 2026-05-28 | 31.04 | 31.07 | 30.93 | 30.96 | -0.343% | 11,850 | -2.919% |
| 2026-05-27 | 31.13 | 31.13 | 31.07 | 31.07 | -0.256% | 662 | -3.252% |
| 2026-05-26 | 31.39 | 31.39 | 31.15 | 31.15 | -0.638% | 8,546 | -3.500% |
| 2026-05-22 | 31.26 | 31.38 | 31.26 | 31.35 | +0.701% | 12,144 | -4.115% |
| 2026-05-21 | 30.98 | 31.13 | 30.98 | 31.13 | +0.550% | 13,395 | -3.443% |
| 2026-05-20 | 31.06 | 31.06 | 30.93 | 30.96 | -0.235% | 4,701 | -2.912% |
| 2026-05-19 | 31.10 | 31.10 | 31.03 | 31.03 | +0.078% | 335 | -3.140% |
| 2026-05-18 | 30.75 | 31.01 | 30.75 | 31.01 | +0.847% | 7,661 | -3.064% |
| 2026-05-15 | 30.85 | 30.85 | 30.75 | 30.75 | -0.455% | 1,353 | -2.242% |
| 2026-05-14 | 30.91 | 30.94 | 30.86 | 30.89 | +0.952% | 9,836 | -2.687% |
| 2026-05-13 | 30.50 | 30.60 | 30.49 | 30.60 | -0.044% | 7,331 | -1.760% |
| 2026-05-12 | 30.32 | 30.61 | 30.32 | 30.61 | +0.919% | 6,116 | -1.803% |
| 2026-05-11 | 30.31 | 30.33 | 30.29 | 30.33 | +0.705% | 9,727 | -0.900% |
| 2026-05-08 | 30.30 | 30.32 | 30.12 | 30.12 | -0.299% | 5,798 | -0.202% |
| 2026-05-07 | 30.19 | 30.22 | 30.19 | 30.21 | -0.716% | 3,275 | -0.500% |
| 2026-05-06 | 30.43 | 30.47 | 30.41 | 30.43 | -0.459% | 4,367 | -1.213% |
| 2026-05-05 | 30.51 | 30.63 | 30.49 | 30.57 | +0.227% | 10,510 | -1.666% |
| 2026-05-04 | 30.47 | 30.50 | 30.47 | 30.50 | -0.554% | 2,223 | -1.443% |
| 2026-05-01 | 30.67 | 30.67 | 30.67 | 30.67 | -0.357% | 268 | -1.989% |
| 2026-04-30 | 30.48 | 30.78 | 30.48 | 30.78 | +1.803% | 1,585 | -2.340% |
| 2026-04-29 | 30.30 | 30.30 | 30.23 | 30.23 | +0.355% | 890 | -0.578% |
| 2026-04-28 | 30.18 | 30.22 | 30.13 | 30.13 | +0.393% | 4,295 | -0.226% |
| 2026-04-27 | 30.23 | 30.24 | 30.01 | 30.01 | -0.383% | 7,010 | +0.166% |
| 2026-04-24 | 30.13 | 30.17 | 30.08 | 30.13 | -0.707% | 1,582 | -0.217% |
| 2026-04-23 | 30.21 | 30.34 | 30.21 | 30.34 | +1.140% | 4,549 | -0.923% |
| 2026-04-22 | 30.13 | 30.13 | 29.95 | 30.00 | -0.006% | 6,128 | +0.206% |
| 2026-04-21 | 30.20 | 30.20 | 30.00 | 30.00 | -1.023% | 1,316 | +0.200% |
| 2026-04-20 | 30.43 | 30.43 | 30.31 | 30.31 | -0.123% | 18,697 | -0.825% |
| 2026-04-17 | 30.34 | 30.35 | 30.33 | 30.35 | +0.090% | 1,937 | -0.947% |
| 2026-04-16 | 30.25 | 30.32 | 30.19 | 30.32 | +0.559% | 5,603 | -0.858% |
| 2026-04-15 | 30.16 | 30.16 | 30.09 | 30.15 | -0.377% | 7,628 | -0.303% |
| 2026-04-14 | 30.10 | 30.27 | 30.09 | 30.27 | -0.226% | 1,394 | -0.679% |
| 2026-04-13 | 30.25 | 30.33 | 30.25 | 30.33 | +0.118% | 1,089 | -0.903% |
| 2026-04-10 | 30.39 | 30.39 | 30.30 | 30.30 | -0.772% | 3,494 | -0.786% |
| 2026-04-09 | 30.64 | 30.64 | 30.53 | 30.53 | +0.116% | 1,169 | -1.552% |
| 2026-04-08 | 30.36 | 30.50 | 30.35 | 30.50 | +0.665% | 2,002 | -1.438% |
| 2026-04-07 | 30.41 | 30.41 | 30.30 | 30.30 | -0.260% | 2,082 | -0.783% |
| 2026-04-06 | 30.33 | 30.38 | 30.27 | 30.38 | +0.473% | 14,706 | -1.041% |
| 2026-04-02 | 30.14 | 30.23 | 30.14 | 30.23 | +0.557% | 1,282 | -0.573% |
| 2026-04-01 | 30.09 | 30.09 | 30.05 | 30.07 | -0.328% | 2,609 | -0.019% |
| 2026-03-31 | 30.11 | 30.16 | 30.01 | 30.16 | +0.908% | 10,370 | -0.347% |
| 2026-03-30 | 30.09 | 30.15 | 29.89 | 29.89 | -0.871% | 11,352 | +0.558% |
| 2026-03-27 | 30.27 | 30.31 | 30.16 | 30.16 | -0.253% | 1,234 | -0.318% |
| 2026-03-26 | 30.34 | 30.37 | 30.23 | 30.23 | -0.160% | 1,772 | -0.570% |
| 2026-03-25 | 30.30 | 30.30 | 30.28 | 30.28 | +0.373% | 274 | -0.729% |
| 2026-03-24 | 30.35 | 30.35 | 30.17 | 30.17 | +0.205% | 1,602 | -0.358% |
| 2026-03-23 | 30.09 | 30.17 | 30.09 | 30.11 | +0.794% | 1,407 | -0.154% |
| 2026-03-20 | 30.04 | 30.06 | 29.87 | 29.87 | -0.743% | 792 | +0.639% |
| 2026-03-19 | 30.05 | 30.13 | 30.01 | 30.09 | -0.010% | 12,845 | -0.109% |
| 2026-03-18 | 30.34 | 30.34 | 30.10 | 30.10 | -1.143% | 10,599 | -0.119% |
| 2026-03-17 | 30.60 | 30.61 | 30.44 | 30.44 | +0.032% | 4,856 | -1.261% |
| 2026-03-16 | 30.39 | 30.47 | 30.39 | 30.43 | +0.501% | 4,292 | -1.230% |
| 2026-03-13 | 30.42 | 30.42 | 30.28 | 30.28 | +0.186% | 3,256 | -0.735% |
| 2026-03-12 | 30.29 | 30.29 | 30.23 | 30.23 | -0.265% | 155 | -0.551% |
| 2026-03-11 | 30.29 | 30.31 | 30.23 | 30.31 | -0.266% | 5,373 | -0.815% |
| 2026-03-10 | 30.42 | 30.61 | 30.39 | 30.39 | -0.309% | 5,862 | -1.079% |
| 2026-03-09 | 30.20 | 30.48 | 30.20 | 30.48 | -0.444% | 472 | -1.384% |
| 2026-03-06 | 30.39 | 30.62 | 30.39 | 30.62 | -0.430% | 2,298 | -1.822% |
| 2026-03-05 | 30.68 | 30.75 | 30.63 | 30.75 | -1.125% | 7,978 | -2.244% |
| 2026-03-04 | 30.93 | 31.10 | 30.93 | 31.10 | +0.399% | 3,864 | -3.344% |
| 2026-03-03 | 30.77 | 31.04 | 30.69 | 30.98 | -0.717% | 11,961 | -2.958% |
| 2026-03-02 | 31.23 | 31.23 | 31.16 | 31.20 | +0.456% | 2,834 | -3.654% |
| 2026-02-27 | 30.89 | 31.06 | 30.89 | 31.06 | +0.291% | 1,258 | -3.215% |
| 2026-02-26 | 31.01 | 31.01 | 30.97 | 30.97 | +0.006% | 4,142 | -2.933% |
| 2026-02-25 | 30.89 | 30.98 | 30.89 | 30.97 | -0.109% | 2,990 | -2.926% |
| 2026-02-24 | 30.90 | 31.00 | 30.89 | 31.00 | +0.310% | 5,939 | -3.033% |
| 2026-02-23 | 30.97 | 30.99 | 30.89 | 30.90 | -0.373% | 15,409 | -2.732% |
| 2026-02-20 | 31.02 | 31.02 | 31.02 | 31.02 | +0.097% | 308 | -3.095% |
| 2026-02-19 | 30.95 | 30.99 | 30.94 | 30.99 | +0.162% | 9,782 | -3.001% |
| 2026-02-18 | 30.93 | 30.95 | 30.86 | 30.94 | +0.256% | 13,344 | -2.845% |
| 2026-02-17 | 30.89 | 30.89 | 30.82 | 30.86 | -0.466% | 1,347 | -2.596% |
| 2026-02-13 | 31.08 | 31.08 | 30.99 | 31.01 | +0.570% | 7,942 | -3.050% |
| 2026-02-12 | 31.18 | 31.18 | 30.83 | 30.83 | -0.992% | 7,163 | -2.498% |
| 2026-02-11 | 31.14 | 31.15 | 31.10 | 31.14 | +0.372% | 3,685 | -3.465% |
| 2026-02-10 | 31.04 | 31.11 | 31.02 | 31.02 | +0.011% | 12,000 | -3.106% |
| 2026-02-09 | 30.81 | 31.04 | 30.81 | 31.02 | +0.486% | 8,801 | -3.095% |
| 2026-02-06 | 30.74 | 30.87 | 30.69 | 30.87 | +1.641% | 6,883 | -2.624% |
| 2026-02-05 | 30.51 | 30.52 | 30.37 | 30.37 | -0.694% | 12,095 | -1.027% |
| 2026-02-04 | 30.58 | 30.66 | 30.55 | 30.58 | +0.308% | 9,897 | -1.713% |
| 2026-02-03 | 30.45 | 30.50 | 30.41 | 30.49 | +1.027% | 1,469 | -1.411% |
| 2026-02-02 | 30.10 | 30.18 | 30.06 | 30.18 | +0.366% | 1,736 | -0.398% |
| 2026-01-30 | 29.86 | 30.07 | 29.78 | 30.07 | +0.787% | 20,156 | -0.034% |
| 2026-01-29 | 30.69 | 30.69 | 29.84 | 29.84 | +0.844% | 27,820 | +0.753% |
| 2026-01-28 | 29.53 | 29.59 | 29.53 | 29.59 | -0.016% | 474 | +1.603% |
| 2026-01-27 | 29.51 | 29.62 | 29.48 | 29.59 | +0.630% | 3,880 | +1.587% |
| 2026-01-26 | 29.51 | 29.51 | 29.35 | 29.41 | +0.358% | 12,775 | +2.227% |
| 2026-01-23 | 29.26 | 29.30 | 29.24 | 29.30 | +0.034% | 5,354 | +2.594% |
| 2026-01-22 | 29.27 | 29.39 | 29.27 | 29.29 | +0.151% | 7,540 | +2.629% |
| 2026-01-21 | 29.12 | 29.29 | 29.12 | 29.25 | +1.091% | 1,756 | +2.784% |
| 2026-01-20 | 28.97 | 29.11 | 28.91 | 28.93 | -1.150% | 9,079 | +3.906% |
| 2026-01-16 | 29.26 | 29.32 | 29.25 | 29.27 | -0.024% | 4,433 | +2.711% |
| 2026-01-15 | 29.20 | 29.36 | 29.20 | 29.27 | +0.363% | 6,552 | +2.686% |
| 2026-01-14 | 28.99 | 29.18 | 28.99 | 29.17 | +0.786% | 9,700 | +3.060% |
| 2026-01-13 | 28.79 | 28.94 | 28.79 | 28.94 | +0.322% | 12,359 | +3.870% |
| 2026-01-12 | 28.76 | 28.85 | 28.71 | 28.85 | +0.164% | 7,451 | +4.204% |
| 2026-01-09 | 28.81 | 28.82 | 28.78 | 28.80 | +0.409% | 38,311 | +4.375% |
| 2026-01-08 | 28.69 | 28.70 | 28.68 | 28.68 | +1.107% | 767 | +4.802% |
| 2026-01-07 | 28.55 | 28.58 | 28.37 | 28.37 | -1.268% | 4,510 | +5.962% |
| 2026-01-06 | 28.74 | 28.76 | 28.71 | 28.73 | +0.150% | 1,670 | +4.618% |
| 2026-01-05 | 28.61 | 28.73 | 28.61 | 28.69 | +0.728% | 9,623 | +4.775% |
| 2026-01-02 | 28.45 | 28.51 | 28.41 | 28.48 | +0.407% | 5,350 | +5.538% |
| 2025-12-31 | 28.42 | 28.43 | 28.37 | 28.37 | -0.518% | 1,692 | +5.967% |
| 2025-12-30 | 28.49 | 28.57 | 28.48 | 28.51 | +0.158% | 12,827 | +5.418% |
| 2025-12-29 | 28.56 | 28.56 | 28.47 | 28.47 | -0.140% | 3,031 | +5.584% |
| 2025-12-26 | 28.50 | 28.51 | 28.45 | 28.51 | 0.000% | 4,005 | +5.436% |
| 2025-12-24 | 28.54 | 28.57 | 28.51 | 28.51 | +0.493% | 2,356 | +5.436% |
| 2025-12-23 | 28.41 | 28.48 | 28.36 | 28.37 | -0.908% | 19,372 | +5.957% |
| 2025-12-22 | 28.46 | 28.63 | 28.46 | 28.63 | +0.881% | 7,763 | +4.994% |
| 2025-12-19 | 28.53 | 28.54 | 28.38 | 28.38 | +0.035% | 653 | +5.919% |
| 2025-12-18 | 28.37 | 28.37 | 28.37 | 28.37 | -0.176% | 616 | +5.957% |
| 2025-12-17 | 28.43 | 28.50 | 28.39 | 28.42 | +0.282% | 9,238 | +5.770% |
| 2025-12-16 | 28.50 | 28.50 | 28.33 | 28.34 | -1.235% | 26,953 | +6.069% |
| 2025-12-15 | 28.61 | 28.72 | 28.61 | 28.69 | +0.396% | 3,833 | +4.759% |
| 2025-12-12 | 28.63 | 28.63 | 28.53 | 28.58 | +0.179% | 2,024 | +5.174% |
| 2025-12-11 | 28.64 | 28.66 | 28.53 | 28.53 | +0.144% | 4,483 | +5.362% |
| 2025-12-10 | 28.35 | 28.49 | 28.35 | 28.49 | +0.877% | 207 | +5.514% |
| 2025-12-09 | 28.39 | 28.39 | 28.24 | 28.24 | -0.042% | 7,148 | +6.440% |
| 2025-12-08 | 28.30 | 28.30 | 28.25 | 28.25 | -0.166% | 23,592 | +6.395% |
| 2025-12-05 | 28.36 | 28.36 | 28.30 | 28.30 | -0.122% | 554 | +6.219% |
| 2025-12-04 | 28.37 | 28.39 | 28.33 | 28.33 | -0.061% | 432 | +6.089% |
| 2025-12-03 | 28.36 | 28.37 | 28.35 | 28.35 | +0.717% | 2,434 | +6.024% |
| 2025-12-02 | 28.13 | 28.16 | 28.12 | 28.15 | -0.325% | 2,433 | +6.784% |
| 2025-12-01 | 28.48 | 28.48 | 28.24 | 28.24 | -0.983% | 6,803 | +6.437% |
| 2025-11-28 | 28.52 | 28.52 | 28.52 | 28.52 | +0.464% | 188 | +5.391% |
| 2025-11-26 | 28.31 | 28.44 | 28.31 | 28.39 | +0.549% | 6,069 | +5.879% |
| 2025-11-25 | 28.20 | 28.24 | 28.16 | 28.24 | +0.799% | 9,000 | +6.461% |
| 2025-11-24 | 27.92 | 28.06 | 27.92 | 28.01 | +0.162% | 4,595 | +7.311% |
| 2025-11-21 | 27.90 | 28.14 | 27.85 | 27.97 | +0.995% | 8,836 | +7.485% |
| 2025-11-20 | 27.91 | 27.91 | 27.68 | 27.69 | -0.649% | 3,406 | +8.555% |
| 2025-11-19 | 27.86 | 27.94 | 27.84 | 27.87 | -0.717% | 3,498 | +7.850% |
| 2025-11-18 | 28.05 | 28.12 | 27.99 | 28.07 | +0.527% | 7,973 | +7.077% |
| 2025-11-17 | 28.15 | 28.15 | 27.93 | 27.93 | -0.720% | 593 | +7.641% |
| 2025-11-14 | 28.08 | 28.17 | 28.08 | 28.13 | +0.164% | 541 | +6.867% |
| 2025-11-13 | 28.21 | 28.21 | 28.08 | 28.08 | -0.306% | 23,271 | +7.042% |
| 2025-11-12 | 28.19 | 28.20 | 28.17 | 28.17 | +0.318% | 18,428 | +6.714% |
| 2025-11-11 | 28.00 | 28.10 | 28.00 | 28.08 | +1.077% | 1,875 | +7.054% |
| 2025-11-10 | 27.65 | 27.83 | 27.63 | 27.78 | +0.180% | 4,484 | +8.207% |
| 2025-11-07 | 27.60 | 27.73 | 27.56 | 27.73 | +0.748% | 10,979 | +8.402% |
| 2025-11-06 | 27.59 | 27.59 | 27.52 | 27.52 | +0.065% | 1,418 | +9.213% |
| 2025-11-05 | 27.43 | 27.58 | 27.40 | 27.51 | +0.315% | 12,598 | +9.284% |
| 2025-11-04 | 27.52 | 27.52 | 27.40 | 27.42 | -0.485% | 12,911 | +9.628% |
| 2025-11-03 | 27.50 | 27.57 | 27.46 | 27.55 | -0.613% | 12,114 | +9.096% |
| 2025-10-31 | 27.61 | 27.72 | 27.61 | 27.72 | +0.341% | 29,333 | +8.428% |
| 2025-10-30 | 27.81 | 27.81 | 27.63 | 27.63 | -0.176% | 5,247 | +8.797% |
| 2025-10-29 | 27.84 | 27.84 | 27.68 | 27.68 | -0.866% | 8,776 | +8.605% |
| 2025-10-28 | 27.96 | 27.96 | 27.89 | 27.92 | -0.641% | 1,154 | +7.664% |
| 2025-10-27 | 27.96 | 28.10 | 27.87 | 28.10 | +0.537% | 5,712 | +6.975% |
| 2025-10-24 | 27.96 | 27.98 | 27.91 | 27.95 | +0.733% | 2,579 | +7.549% |
| 2025-10-23 | 27.85 | 27.85 | 27.74 | 27.75 | -0.585% | 2,045 | +8.337% |
| 2025-10-22 | 27.84 | 27.91 | 27.83 | 27.91 | +0.250% | 5,291 | +7.703% |
| 2025-10-21 | 27.86 | 27.90 | 27.80 | 27.84 | -0.207% | 1,997 | +7.972% |
| 2025-10-20 | 27.81 | 27.90 | 27.76 | 27.90 | +0.660% | 1,597 | +7.749% |
| 2025-10-17 | 27.61 | 27.72 | 27.61 | 27.72 | +0.624% | 344 | +8.460% |
| 2025-10-16 | 27.67 | 27.67 | 27.50 | 27.54 | -0.846% | 990 | +9.137% |
| 2025-10-15 | 27.80 | 27.80 | 27.78 | 27.78 | +0.049% | 646 | +8.214% |
| 2025-10-14 | 27.77 | 27.83 | 27.73 | 27.76 | +1.086% | 10,706 | +8.267% |
| 2025-10-13 | 27.42 | 27.47 | 27.42 | 27.47 | +0.245% | 232 | +9.444% |
| 2025-10-10 | 27.57 | 27.57 | 27.37 | 27.40 | -1.034% | 4,883 | +9.712% |
| 2025-10-09 | 27.67 | 27.69 | 27.66 | 27.69 | -0.809% | 1,519 | +8.578% |
| 2025-10-08 | 27.89 | 27.91 | 27.89 | 27.91 | -0.195% | 13,045 | +7.700% |
| 2025-10-07 | 28.05 | 28.05 | 27.91 | 27.97 | -0.038% | 13,896 | +7.490% |
| 2025-10-06 | 27.98 | 27.98 | 27.97 | 27.98 | -0.284% | 3,010 | +7.449% |
| 2025-10-03 | 27.94 | 28.14 | 27.93 | 28.06 | +0.721% | 10,436 | +7.143% |
| 2025-10-02 | 27.84 | 27.88 | 27.78 | 27.86 | -0.277% | 1,403 | +7.915% |
| 2025-10-01 | 27.97 | 27.99 | 27.93 | 27.93 | -0.241% | 5,922 | +7.616% |
| 2025-09-30 | 27.89 | 28.00 | 27.89 | 28.00 | +0.394% | 1,168 | +7.357% |
| 2025-09-29 | 28.29 | 28.29 | 27.80 | 27.89 | -0.853% | 34,546 | +7.780% |
| 2025-09-26 | 28.08 | 28.13 | 28.07 | 28.13 | +0.644% | 12,761 | +6.861% |
| 2025-09-25 | 27.94 | 27.95 | 27.90 | 27.95 | -0.073% | 3,790 | +7.549% |
| 2025-09-24 | 28.06 | 28.06 | 27.93 | 27.97 | -0.130% | 12,508 | +7.470% |
| 2025-09-23 | 28.01 | 28.04 | 27.97 | 28.01 | +0.402% | 12,965 | +7.331% |
| 2025-09-22 | 27.85 | 27.89 | 27.85 | 27.89 | -0.029% | 446 | +7.762% |
| 2025-09-19 | 27.84 | 27.90 | 27.81 | 27.90 | +0.099% | 1,242 | +7.731% |
| 2025-09-18 | 27.92 | 27.92 | 27.81 | 27.88 | +0.163% | 1,094 | +7.838% |
| 2025-09-17 | 27.90 | 27.90 | 27.83 | 27.83 | +0.360% | 3,853 | +8.014% |
| 2025-09-16 | 27.77 | 27.77 | 27.73 | 27.73 | -0.060% | 772 | +8.402% |
| 2025-09-15 | 27.84 | 27.85 | 27.75 | 27.75 | -0.276% | 2,730 | +8.337% |
| 2025-09-12 | 27.81 | 27.82 | 27.81 | 27.82 | -0.287% | 182 | +8.038% |
| 2025-09-11 | 27.90 | 27.90 | 27.90 | 27.90 | +0.848% | 7 | +7.728% |
| 2025-09-10 | 27.67 | 27.67 | 27.67 | 27.67 | +0.225% | 102 | +8.641% |
| 2025-09-09 | 27.61 | 27.61 | 27.61 | 27.61 | +0.416% | 52 | +8.886% |
| 2025-09-08 | 27.45 | 27.49 | 27.45 | 27.49 | -0.399% | 134 | +9.339% |
| 2025-09-05 | 27.54 | 27.60 | 27.53 | 27.60 | -0.496% | 834 | +8.903% |
| 2025-09-04 | 27.68 | 27.74 | 27.68 | 27.74 | +0.675% | 10,116 | +8.363% |
| 2025-09-03 | 27.54 | 27.55 | 27.53 | 27.55 | -0.353% | 790 | +9.095% |
| 2025-09-02 | 27.62 | 27.65 | 27.60 | 27.65 | -0.586% | 4,818 | +8.710% |
| 2025-08-29 | 27.75 | 27.83 | 27.75 | 27.81 | +0.250% | 8,464 | +8.074% |
| 2025-08-28 | 27.75 | 27.76 | 27.65 | 27.75 | -0.244% | 4,881 | +8.343% |
| 2025-08-27 | 27.78 | 27.81 | 27.72 | 27.81 | +0.368% | 1,896 | +8.079% |
| 2025-08-26 | 27.69 | 27.71 | 27.62 | 27.71 | +0.164% | 18,813 | +8.476% |
| 2025-08-25 | 27.71 | 27.74 | 27.67 | 27.67 | -0.723% | 16,286 | +8.654% |
| 2025-08-22 | 27.96 | 27.96 | 27.87 | 27.87 | +0.753% | 4,061 | +7.868% |
| 2025-08-21 | 28.01 | 28.01 | 27.66 | 27.66 | -0.068% | 1,756 | +8.681% |
| 2025-08-20 | 27.72 | 27.72 | 27.68 | 27.68 | +0.391% | 417 | +8.607% |
| 2025-08-19 | 27.47 | 27.57 | 27.47 | 27.57 | +0.665% | 4,881 | +9.031% |
| 2025-08-18 | 27.49 | 27.49 | 27.36 | 27.39 | -0.144% | 3,706 | +9.756% |
| 2025-08-15 | 27.47 | 27.51 | 27.43 | 27.43 | -0.363% | 562 | +9.598% |
| 2025-08-14 | 27.43 | 27.53 | 27.43 | 27.53 | -0.274% | 23,996 | +9.201% |
| 2025-08-13 | 27.55 | 27.60 | 27.46 | 27.60 | +0.593% | 2,047 | +8.902% |
| 2025-08-12 | 27.35 | 27.44 | 27.34 | 27.44 | +0.692% | 6,403 | +9.548% |
| 2025-08-11 | 27.39 | 27.39 | 27.25 | 27.25 | -0.275% | 329 | +10.306% |
| 2025-08-08 | 27.33 | 27.38 | 27.33 | 27.33 | +0.305% | 6,751 | +10.003% |
| 2025-08-07 | 27.16 | 27.28 | 27.15 | 27.24 | +0.276% | 4,323 | +10.339% |
| 2025-08-06 | 27.31 | 27.31 | 27.17 | 27.17 | +0.176% | 6,318 | +10.643% |
| 2025-08-05 | 27.14 | 27.14 | 27.12 | 27.12 | +0.150% | 1,431 | +10.838% |
| 2025-08-04 | 27.12 | 27.16 | 27.03 | 27.08 | +0.356% | 13,560 | +11.004% |
| 2025-08-01 | 27.02 | 27.07 | 26.98 | 26.98 | -0.576% | 18,046 | +11.399% |
| 2025-07-31 | 27.37 | 27.37 | 27.14 | 27.14 | -0.803% | 11,752 | +10.758% |
| 2025-07-30 | 27.51 | 27.56 | 27.28 | 27.36 | -0.690% | 28,888 | +9.868% |
| 2025-07-29 | 27.38 | 27.55 | 27.38 | 27.55 | +0.282% | 32,740 | +9.110% |
| 2025-07-28 | 27.60 | 27.60 | 27.47 | 27.47 | -0.955% | 38,111 | +9.419% |
| 2025-07-25 | 27.74 | 27.74 | 27.74 | 27.74 | +0.137% | 58 | +8.374% |
| 2025-07-24 | 27.76 | 27.76 | 27.70 | 27.70 | -0.328% | 26,040 | +8.523% |
| 2025-07-23 | 27.77 | 27.80 | 27.77 | 27.79 | +0.727% | 23,182 | +8.167% |
| 2025-07-22 | 27.59 | 27.59 | 27.59 | 27.59 | +0.853% | 74 | +8.954% |
| 2025-07-21 | 27.54 | 27.54 | 27.36 | 27.36 | -0.020% | 5,590 | +9.883% |
| 2025-07-18 | 27.41 | 27.41 | 27.29 | 27.36 | -0.044% | 4,932 | +9.860% |
| 2025-07-17 | 27.31 | 27.41 | 27.30 | 27.37 | +0.444% | 9,849 | +9.812% |
| 2025-07-16 | 27.18 | 27.30 | 27.11 | 27.25 | +0.416% | 30,856 | +10.299% |
| 2025-07-15 | 27.19 | 27.19 | 27.14 | 27.14 | -0.876% | 790 | +10.758% |
| 2025-07-14 | 27.32 | 27.39 | 27.32 | 27.38 | +0.149% | 11,458 | +9.788% |
| 2025-07-11 | 27.29 | 27.43 | 27.19 | 27.34 | -0.286% | 36,500 | +9.951% |
| 2025-07-10 | 27.25 | 27.47 | 27.25 | 27.42 | +0.631% | 1,547 | +9.637% |
| 2025-07-09 | 27.27 | 27.27 | 27.25 | 27.25 | +0.182% | 1,492 | +10.329% |
| 2025-07-08 | 27.12 | 27.25 | 27.12 | 27.20 | +0.295% | 17,584 | +10.530% |
| 2025-07-07 | 27.26 | 27.26 | 27.01 | 27.12 | -0.782% | 9,748 | +10.856% |
| 2025-07-03 | 27.25 | 27.35 | 27.25 | 27.33 | +0.294% | 2,631 | +9.989% |
| 2025-07-02 | 27.14 | 27.27 | 27.10 | 27.25 | +0.111% | 12,780 | +10.312% |
| 2025-07-01 | 27.14 | 27.28 | 27.10 | 27.22 | +0.922% | 12,070 | +10.434% |
| 2025-06-30 | 26.85 | 26.97 | 26.84 | 26.97 | +0.676% | 2,500 | +11.453% |
| 2025-06-27 | 26.72 | 26.79 | 26.72 | 26.79 | -0.708% | 1,418 | +12.206% |
| 2025-06-26 | 26.97 | 26.99 | 26.94 | 26.98 | +0.711% | 5,594 | +11.411% |
| 2025-06-25 | 26.83 | 26.83 | 26.79 | 26.79 | -0.662% | 2,783 | +12.204% |
| 2025-06-24 | 26.96 | 27.05 | 26.93 | 26.97 | +0.218% | 9,041 | +11.461% |
| 2025-06-23 | 26.80 | 26.91 | 26.80 | 26.91 | +0.977% | 2,161 | +11.704% |
| 2025-06-20 | 26.72 | 26.72 | 26.65 | 26.65 | +0.069% | 1,844 | +12.795% |
| 2025-06-18 | 26.69 | 26.70 | 26.63 | 26.63 | -0.330% | 1,503 | +12.873% |
| 2025-06-17 | 26.83 | 26.83 | 26.66 | 26.72 | -0.428% | 8,058 | +12.500% |
| 2025-06-16 | 26.87 | 26.88 | 26.83 | 26.83 | -0.025% | 302 | +12.018% |
| 2025-06-13 | 27.03 | 27.03 | 26.84 | 26.84 | -0.576% | 4,708 | +11.990% |
| 2025-06-12 | 26.93 | 27.02 | 26.92 | 27.00 | +0.390% | 21,749 | +11.345% |
| 2025-06-11 | 26.90 | 26.91 | 26.84 | 26.89 | +0.046% | 1,849 | +11.779% |
| 2025-06-10 | 26.95 | 27.00 | 26.86 | 26.88 | +0.448% | 3,952 | +11.830% |
| 2025-06-09 | 26.70 | 26.89 | 26.70 | 26.76 | +0.110% | 15,380 | +12.331% |
| 2025-06-06 | 26.64 | 26.73 | 26.64 | 26.73 | +0.935% | 39,077 | +12.455% |
| 2025-06-05 | 26.53 | 26.59 | 26.44 | 26.48 | -0.205% | 3,894 | +13.506% |
| 2025-06-04 | 26.59 | 26.59 | 26.54 | 26.54 | -0.418% | 1,002 | +13.273% |
| 2025-06-03 | 26.65 | 26.65 | 26.65 | 26.65 | +0.452% | 3 | +12.800% |
| 2025-06-02 | 26.49 | 26.53 | 26.41 | 26.53 | +0.047% | 2,335 | +13.310% |
| 2025-05-30 | 26.42 | 26.52 | 26.42 | 26.52 | +0.527% | 2,034 | +13.363% |
| 2025-05-29 | 26.23 | 26.38 | 26.23 | 26.38 | +0.403% | 2,635 | +13.960% |
| 2025-05-28 | 26.35 | 26.35 | 26.27 | 26.27 | -0.942% | 5,039 | +14.420% |
| 2025-05-27 | 26.49 | 26.59 | 26.49 | 26.52 | +1.071% | 69,725 | +13.342% |
| 2025-05-23 | 26.26 | 26.29 | 26.24 | 26.24 | +0.222% | 3,033 | +14.557% |
| 2025-05-22 | 26.22 | 26.22 | 26.18 | 26.18 | -0.525% | 1,490 | +14.811% |
| 2025-05-21 | 26.52 | 26.57 | 26.32 | 26.32 | -1.606% | 5,341 | +14.208% |
| 2025-05-20 | 26.76 | 26.77 | 26.71 | 26.75 | +0.037% | 7,663 | +12.373% |
| 2025-05-19 | 26.71 | 26.74 | 26.71 | 26.74 | +0.300% | 2,969 | +12.415% |
| 2025-05-16 | 26.49 | 26.66 | 26.49 | 26.66 | +0.756% | 1,577 | +12.753% |
| 2025-05-15 | 26.41 | 26.46 | 26.30 | 26.46 | +1.834% | 1,932 | +13.605% |
| 2025-05-14 | 25.98 | 25.98 | 25.98 | 25.98 | -0.827% | 2,973 | +15.689% |
| 2025-05-13 | 26.26 | 26.29 | 26.20 | 26.20 | -0.607% | 3,995 | +14.732% |
| 2025-05-12 | 26.33 | 26.36 | 26.25 | 26.36 | +0.978% | 4,912 | +14.036% |
| 2025-05-09 | 26.20 | 26.20 | 26.10 | 26.10 | -0.478% | 1,815 | +15.152% |
| 2025-05-08 | 26.34 | 26.43 | 26.23 | 26.23 | +0.073% | 10,956 | +14.601% |
| 2025-05-07 | 26.19 | 26.32 | 26.19 | 26.21 | +0.387% | 26,334 | +14.685% |
| 2025-05-06 | 26.11 | 26.17 | 26.11 | 26.11 | -0.112% | 3,020 | +15.129% |
| 2025-05-05 | 26.09 | 26.24 | 26.09 | 26.14 | -0.387% | 6,064 | +15.000% |
| 2025-05-02 | 26.18 | 26.29 | 26.17 | 26.24 | +0.876% | 7,272 | +14.554% |
| 2025-05-01 | 26.01 | 26.13 | 26.01 | 26.01 | -0.563% | 42,561 | +15.558% |
| 2025-04-30 | 26.02 | 26.16 | 25.99 | 26.16 | +0.088% | 2,339 | +14.908% |
| 2025-04-29 | 26.14 | 26.14 | 26.14 | 26.14 | +0.219% | 38 | +15.009% |
| 2025-04-28 | 26.03 | 26.08 | 25.92 | 26.08 | +0.346% | 5,958 | +15.260% |
| 2025-04-25 | 25.91 | 25.99 | 25.91 | 25.99 | -0.116% | 2,165 | +15.659% |
| 2025-04-24 | 25.80 | 26.02 | 25.80 | 26.02 | +0.386% | 5,495 | +15.526% |
| 2025-04-23 | 25.88 | 25.92 | 25.71 | 25.92 | +0.380% | 3,946 | +15.972% |
| 2025-04-22 | 25.80 | 25.82 | 25.74 | 25.82 | +1.661% | 7,382 | +16.412% |
| 2025-04-21 | 25.45 | 25.45 | 25.40 | 25.40 | -1.137% | 2,925 | +18.346% |
| 2025-04-17 | 25.92 | 25.92 | 25.69 | 25.69 | +0.933% | 290 | +17.001% |
| 2025-04-16 | 25.72 | 25.72 | 25.34 | 25.45 | -0.846% | 70,150 | +18.092% |
| 2025-04-15 | 25.86 | 25.86 | 25.67 | 25.67 | -0.118% | 3,505 | +17.092% |
| 2025-04-14 | 25.61 | 25.78 | 25.61 | 25.70 | 0.000% | 9,265 | +16.954% |