MDPL
Monarch Dividend Plus Index ETF
stockBATSETF
At CloseOct 2, 2026
27.48USD-1.039%(-0.29)421
26.35Bid28.74Ask2.39SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
27.48USD-1.075%(-0.30)
MDPL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.57 | 27.57 | 27.45 | 27.48 | -1.039% | 2,468 | 0.000% |
| 2026-10-01 | 27.54 | 27.91 | 27.54 | 27.77 | +2.021% | 4,422 | -1.039% |
| 2026-09-30 | 27.32 | 27.32 | 27.22 | 27.22 | +0.074% | 3,906 | +0.960% |
| 2026-09-29 | 27.12 | 27.20 | 27.07 | 27.20 | +0.014% | 3,607 | +1.035% |
| 2026-09-28 | 27.16 | 27.27 | 27.14 | 27.20 | -1.356% | 8,029 | +1.049% |
| 2026-09-25 | 27.59 | 27.61 | 27.57 | 27.57 | +0.331% | 6,129 | -0.321% |
| 2026-09-24 | 27.71 | 27.74 | 27.46 | 27.48 | -1.930% | 15,500 | +0.008% |
| 2026-09-23 | 28.14 | 28.26 | 28.02 | 28.02 | -0.850% | 8,766 | -1.921% |
| 2026-09-22 | 28.21 | 28.32 | 28.21 | 28.26 | -1.810% | 1,018 | -2.755% |
| 2026-09-21 | 28.85 | 28.88 | 28.78 | 28.78 | -0.336% | 3,875 | -4.515% |
| 2026-09-18 | 29.06 | 29.06 | 28.83 | 28.88 | -1.063% | 4,886 | -4.836% |
| 2026-09-17 | 29.19 | 29.33 | 29.19 | 29.19 | -0.132% | 10,134 | -5.848% |
| 2026-09-16 | 29.52 | 29.52 | 29.23 | 29.23 | -1.692% | 8,720 | -5.973% |
| 2026-09-15 | 29.54 | 29.94 | 29.54 | 29.73 | -0.402% | 5,214 | -7.563% |
| 2026-09-14 | 29.92 | 29.99 | 29.78 | 29.85 | +1.634% | 2,221 | -7.935% |
| 2026-09-11 | 29.20 | 29.37 | 29.20 | 29.37 | +0.651% | 4,625 | -6.430% |
| 2026-09-10 | 29.26 | 29.35 | 29.18 | 29.18 | -0.273% | 8,871 | -5.821% |
| 2026-09-09 | 29.68 | 29.68 | 29.26 | 29.26 | -1.415% | 6,778 | -6.079% |
| 2026-09-08 | 29.83 | 29.83 | 29.68 | 29.68 | -2.175% | 6,960 | -7.408% |
| 2026-09-04 | 30.39 | 30.51 | 30.34 | 30.34 | -1.429% | 7,809 | -9.422% |
| 2026-09-03 | 30.81 | 30.82 | 30.75 | 30.78 | +0.974% | 15,055 | -10.717% |
| 2026-09-02 | 30.53 | 30.60 | 30.48 | 30.48 | +0.096% | 6,451 | -9.847% |
| 2026-09-01 | 30.78 | 30.85 | 30.45 | 30.45 | -1.333% | 3,442 | -9.761% |
| 2026-08-31 | 30.73 | 30.87 | 30.73 | 30.87 | -0.209% | 2,387 | -10.964% |
| 2026-08-28 | 30.93 | 30.97 | 30.83 | 30.93 | +0.629% | 4,191 | -11.150% |
| 2026-08-27 | 30.67 | 30.84 | 30.67 | 30.74 | +0.173% | 5,674 | -10.591% |
| 2026-08-26 | 30.62 | 30.72 | 30.62 | 30.68 | -0.439% | 5,931 | -10.436% |
| 2026-08-25 | 30.94 | 30.94 | 30.73 | 30.82 | -0.648% | 2,601 | -10.829% |
| 2026-08-24 | 31.17 | 31.17 | 30.94 | 31.02 | +0.230% | 32,047 | -11.407% |
| 2026-08-21 | 30.95 | 31.03 | 30.86 | 30.95 | +1.331% | 3,333 | -11.203% |
| 2026-08-20 | 30.55 | 30.72 | 30.54 | 30.54 | -0.161% | 2,532 | -10.022% |
| 2026-08-19 | 30.60 | 30.70 | 30.59 | 30.59 | +2.553% | 3,035 | -10.167% |
| 2026-08-18 | 30.00 | 30.03 | 29.83 | 29.83 | +0.879% | 7,500 | -7.873% |
| 2026-08-17 | 29.75 | 29.75 | 29.57 | 29.57 | -1.674% | 4,734 | -7.063% |
| 2026-08-14 | 30.07 | 30.13 | 30.07 | 30.07 | -0.452% | 2,371 | -8.619% |
| 2026-08-13 | 30.11 | 30.21 | 29.75 | 30.21 | +1.003% | 9,610 | -9.032% |
| 2026-08-12 | 29.62 | 29.91 | 29.62 | 29.91 | +0.572% | 7,237 | -8.120% |
| 2026-08-11 | 29.66 | 29.74 | 29.56 | 29.74 | +0.967% | 5,334 | -7.594% |
| 2026-08-10 | 29.21 | 29.46 | 29.21 | 29.46 | +0.950% | 2,508 | -6.701% |
| 2026-08-07 | 29.22 | 29.27 | 29.15 | 29.18 | +0.718% | 2,950 | -5.815% |
| 2026-08-06 | 28.84 | 29.00 | 28.84 | 28.97 | +0.842% | 8,757 | -5.138% |
| 2026-08-05 | 28.86 | 28.86 | 28.61 | 28.73 | -0.664% | 5,381 | -4.340% |
| 2026-08-04 | 28.71 | 28.93 | 28.71 | 28.92 | +1.795% | 3,926 | -4.974% |
| 2026-08-03 | 28.33 | 28.42 | 28.32 | 28.41 | +1.247% | 7,226 | -3.269% |
| 2026-07-31 | 27.70 | 28.06 | 27.61 | 28.06 | +0.538% | 11,400 | -2.063% |
| 2026-07-30 | 27.92 | 28.00 | 27.51 | 27.91 | -1.760% | 20,322 | -1.536% |
| 2026-07-29 | 28.34 | 28.61 | 28.30 | 28.41 | +0.673% | 17,162 | -3.269% |
| 2026-07-28 | 28.14 | 28.26 | 28.14 | 28.22 | +2.843% | 15,746 | -2.617% |
| 2026-07-27 | 27.28 | 27.56 | 27.28 | 27.44 | +1.907% | 7,019 | +0.151% |
| 2026-07-24 | 26.87 | 26.93 | 26.86 | 26.93 | +2.656% | 2,087 | +2.060% |
| 2026-07-23 | 26.34 | 26.34 | 26.17 | 26.23 | -0.493% | 1,962 | +4.771% |
| 2026-07-22 | 26.56 | 26.63 | 26.29 | 26.36 | -0.076% | 10,221 | +4.254% |
| 2026-07-21 | 26.48 | 26.48 | 26.38 | 26.38 | -0.678% | 5,202 | +4.175% |
| 2026-07-20 | 26.29 | 26.62 | 26.29 | 26.56 | -0.188% | 5,774 | +3.469% |
| 2026-07-17 | 26.63 | 26.63 | 26.53 | 26.61 | -0.605% | 25,263 | +3.275% |
| 2026-07-16 | 26.53 | 26.80 | 26.53 | 26.77 | +1.756% | 19,821 | +2.650% |
| 2026-07-15 | 26.53 | 26.53 | 26.31 | 26.31 | 0.000% | 54,605 | +4.452% |
| 2026-07-14 | 26.35 | 26.40 | 26.25 | 26.31 | -0.931% | 18,871 | +4.452% |
| 2026-07-13 | 26.52 | 26.57 | 26.48 | 26.56 | +1.947% | 104,043 | +3.480% |
| 2026-07-10 | 26.24 | 26.24 | 25.98 | 26.05 | +0.227% | 16,638 | +5.495% |
| 2026-07-09 | 25.93 | 26.01 | 25.93 | 25.99 | +0.424% | 3,916 | +5.734% |
| 2026-07-08 | 25.91 | 25.98 | 25.88 | 25.88 | -1.329% | 8,686 | +6.182% |
| 2026-07-07 | 26.16 | 26.35 | 26.16 | 26.23 | +0.941% | 6,116 | +4.771% |
| 2026-07-06 | 25.97 | 26.04 | 25.85 | 25.99 | -0.095% | 18,178 | +5.757% |
| 2026-07-02 | 25.68 | 26.01 | 25.68 | 26.01 | +2.482% | 24,804 | +5.657% |
| 2026-07-01 | 25.29 | 25.45 | 25.29 | 25.38 | +2.504% | 18,844 | +8.280% |
| 2026-06-30 | 24.67 | 24.83 | 24.67 | 24.76 | -0.081% | 10,057 | +10.991% |
| 2026-06-29 | 24.98 | 25.00 | 24.77 | 24.78 | -0.801% | 20,944 | +10.902% |
| 2026-06-26 | 24.73 | 24.98 | 24.73 | 24.98 | +2.001% | 19,257 | +10.014% |
| 2026-06-25 | 24.86 | 25.00 | 24.46 | 24.49 | -1.369% | 68,706 | +12.215% |
| 2026-06-24 | 24.89 | 25.01 | 24.83 | 24.83 | -0.425% | 9,400 | +10.678% |
| 2026-06-23 | 24.57 | 24.97 | 24.57 | 24.94 | +0.833% | 4,220 | +10.207% |
| 2026-06-22 | 24.68 | 25.00 | 24.61 | 24.73 | -1.120% | 27,059 | +11.126% |
| 2026-06-18 | 25.16 | 25.16 | 24.98 | 25.01 | -2.243% | 16,257 | +9.882% |
| 2026-06-17 | 26.02 | 26.02 | 25.56 | 25.58 | -2.277% | 17,634 | +7.417% |
| 2026-06-16 | 26.18 | 26.23 | 26.18 | 26.18 | +0.383% | 6,140 | +4.971% |
| 2026-06-15 | 26.43 | 26.43 | 26.07 | 26.08 | -0.984% | 18,433 | +5.373% |
| 2026-06-12 | 26.15 | 26.43 | 26.15 | 26.34 | +0.914% | 5,561 | +4.336% |
| 2026-06-11 | 25.97 | 26.23 | 25.84 | 26.10 | -0.197% | 9,829 | +5.289% |
| 2026-06-10 | 26.31 | 26.38 | 26.11 | 26.15 | -0.706% | 8,203 | +5.083% |
| 2026-06-09 | 26.24 | 26.34 | 26.11 | 26.34 | +0.742% | 4,467 | +4.341% |
| 2026-06-08 | 26.29 | 26.33 | 26.14 | 26.14 | -0.631% | 5,405 | +5.115% |
| 2026-06-05 | 26.27 | 26.41 | 26.22 | 26.31 | -0.148% | 11,229 | +4.452% |
| 2026-06-04 | 26.52 | 26.52 | 26.34 | 26.35 | +1.265% | 5,214 | +4.297% |
| 2026-06-03 | 26.10 | 26.10 | 25.92 | 26.02 | -1.365% | 21,982 | +5.616% |
| 2026-06-02 | 26.54 | 26.54 | 26.25 | 26.38 | -1.459% | 12,542 | +4.175% |
| 2026-06-01 | 26.61 | 26.82 | 26.53 | 26.77 | +1.637% | 5,721 | +2.656% |
| 2026-05-29 | 26.22 | 26.50 | 26.16 | 26.34 | +0.455% | 14,798 | +4.336% |
| 2026-05-28 | 26.29 | 26.32 | 26.22 | 26.22 | +0.229% | 20,764 | +4.811% |
| 2026-05-27 | 26.30 | 26.30 | 26.13 | 26.16 | -0.254% | 16,487 | +5.051% |
| 2026-05-26 | 26.14 | 26.29 | 26.14 | 26.23 | -0.392% | 5,979 | +4.784% |
| 2026-05-22 | 26.18 | 26.34 | 26.18 | 26.33 | +0.881% | 4,508 | +4.373% |
| 2026-05-21 | 25.96 | 26.15 | 25.96 | 26.10 | -0.308% | 18,086 | +5.293% |
| 2026-05-20 | 25.96 | 26.21 | 25.93 | 26.18 | +0.271% | 16,501 | +4.968% |
| 2026-05-19 | 26.28 | 26.29 | 26.11 | 26.11 | -0.457% | 8,101 | +5.252% |
| 2026-05-18 | 25.97 | 26.23 | 25.97 | 26.23 | +2.195% | 6,963 | +4.771% |
| 2026-05-15 | 25.71 | 25.71 | 25.62 | 25.67 | +0.026% | 7,028 | +7.070% |
| 2026-05-14 | 25.78 | 25.78 | 25.64 | 25.66 | +0.352% | 5,928 | +7.098% |
| 2026-05-13 | 25.69 | 25.69 | 25.46 | 25.57 | -1.970% | 7,122 | +7.475% |
| 2026-05-12 | 25.98 | 26.16 | 25.98 | 26.08 | -0.329% | 12,129 | +5.358% |
| 2026-05-11 | 26.35 | 26.35 | 26.12 | 26.17 | -0.631% | 12,916 | +5.011% |
| 2026-05-08 | 26.17 | 26.37 | 26.17 | 26.34 | -0.543% | 2,635 | +4.348% |
| 2026-05-07 | 26.30 | 26.56 | 26.28 | 26.48 | +0.761% | 3,198 | +3.782% |
| 2026-05-06 | 26.45 | 26.45 | 26.28 | 26.28 | -0.824% | 9,031 | +4.572% |
| 2026-05-05 | 26.49 | 26.50 | 26.31 | 26.50 | +0.487% | 11,728 | +3.710% |
| 2026-05-04 | 26.36 | 26.56 | 26.33 | 26.37 | -0.387% | 7,913 | +4.215% |
| 2026-05-01 | 26.60 | 26.60 | 26.47 | 26.47 | -0.704% | 2,854 | +3.812% |
| 2026-04-30 | 26.50 | 26.66 | 26.48 | 26.66 | +1.023% | 3,454 | +3.081% |
| 2026-04-29 | 26.22 | 26.39 | 26.22 | 26.39 | +0.528% | 9,835 | +4.136% |
| 2026-04-28 | 26.26 | 26.30 | 26.11 | 26.25 | +0.657% | 33,377 | +4.686% |
| 2026-04-27 | 26.21 | 26.26 | 26.08 | 26.08 | +0.308% | 10,577 | +5.373% |
| 2026-04-24 | 26.15 | 26.15 | 25.98 | 26.00 | -1.104% | 8,470 | +5.699% |
| 2026-04-23 | 26.40 | 26.40 | 26.09 | 26.29 | -0.530% | 25,372 | +4.532% |
| 2026-04-22 | 26.67 | 26.67 | 26.41 | 26.43 | -0.937% | 12,440 | +3.978% |
| 2026-04-21 | 26.70 | 26.89 | 26.68 | 26.68 | +0.641% | 4,956 | +3.004% |
| 2026-04-20 | 26.60 | 26.60 | 26.51 | 26.51 | -0.038% | 8,059 | +3.664% |
| 2026-04-17 | 26.57 | 26.60 | 26.46 | 26.52 | +0.591% | 6,592 | +3.625% |
| 2026-04-16 | 26.33 | 26.43 | 26.33 | 26.36 | +0.935% | 30,275 | +4.238% |
| 2026-04-15 | 26.15 | 26.23 | 26.12 | 26.12 | +0.653% | 3,812 | +5.212% |
| 2026-04-14 | 25.95 | 26.03 | 25.95 | 25.95 | -0.075% | 2,530 | +5.899% |
| 2026-04-13 | 25.28 | 25.97 | 25.28 | 25.97 | +2.593% | 6,666 | +5.820% |
| 2026-04-10 | 25.47 | 25.63 | 25.31 | 25.31 | -1.618% | 4,782 | +8.563% |
| 2026-04-09 | 25.66 | 25.78 | 25.66 | 25.73 | -0.924% | 7,221 | +6.807% |
| 2026-04-08 | 25.99 | 25.99 | 25.94 | 25.97 | +0.285% | 5,354 | +5.820% |
| 2026-04-07 | 25.97 | 26.01 | 25.88 | 25.90 | +0.072% | 15,771 | +6.122% |
| 2026-04-06 | 25.90 | 25.91 | 25.87 | 25.88 | +0.258% | 8,564 | +6.198% |
| 2026-04-02 | 25.46 | 25.81 | 25.42 | 25.81 | +0.981% | 5,583 | +6.473% |
| 2026-04-01 | 25.59 | 25.74 | 25.55 | 25.56 | -0.419% | 5,909 | +7.517% |
| 2026-03-31 | 25.61 | 25.67 | 25.43 | 25.67 | +1.463% | 12,917 | +7.067% |
| 2026-03-30 | 25.28 | 25.46 | 25.27 | 25.30 | +0.579% | 3,783 | +8.634% |
| 2026-03-27 | 25.33 | 25.36 | 25.15 | 25.15 | -1.288% | 3,412 | +9.263% |
| 2026-03-26 | 25.73 | 25.73 | 25.48 | 25.48 | -0.391% | 10,386 | +7.855% |
| 2026-03-25 | 25.48 | 25.63 | 25.36 | 25.58 | +0.392% | 15,203 | +7.433% |
| 2026-03-24 | 25.46 | 25.61 | 25.46 | 25.48 | -0.469% | 12,638 | +7.855% |
| 2026-03-23 | 25.74 | 25.83 | 25.59 | 25.60 | +0.235% | 15,101 | +7.349% |
| 2026-03-20 | 25.54 | 25.67 | 25.50 | 25.54 | -0.117% | 20,597 | +7.601% |
| 2026-03-19 | 25.53 | 25.69 | 25.40 | 25.57 | +0.314% | 6,458 | +7.475% |
| 2026-03-18 | 25.56 | 25.68 | 25.49 | 25.49 | -0.971% | 14,351 | +7.812% |
| 2026-03-17 | 25.96 | 25.96 | 25.73 | 25.74 | +0.704% | 13,724 | +6.765% |
| 2026-03-16 | 25.53 | 25.67 | 25.53 | 25.56 | +0.157% | 8,734 | +7.517% |
| 2026-03-13 | 25.58 | 25.64 | 25.46 | 25.52 | +0.314% | 6,336 | +7.686% |
| 2026-03-12 | 25.82 | 25.84 | 25.44 | 25.44 | -1.510% | 10,822 | +8.024% |
| 2026-03-11 | 25.89 | 25.89 | 25.72 | 25.83 | -0.577% | 16,850 | +6.393% |
| 2026-03-10 | 26.34 | 26.34 | 25.98 | 25.98 | -1.814% | 16,203 | +5.779% |
| 2026-03-09 | 26.46 | 26.54 | 26.11 | 26.46 | -1.195% | 17,535 | +3.860% |
| 2026-03-06 | 26.32 | 26.78 | 26.32 | 26.78 | -0.152% | 3,531 | +2.619% |
| 2026-03-05 | 27.05 | 27.05 | 26.76 | 26.82 | -0.282% | 6,212 | +2.463% |
| 2026-03-04 | 26.76 | 26.92 | 26.76 | 26.90 | +0.436% | 7,115 | +2.174% |
| 2026-03-03 | 26.73 | 26.86 | 26.25 | 26.78 | -0.298% | 9,017 | +2.619% |
| 2026-03-02 | 26.80 | 26.92 | 26.74 | 26.86 | -0.519% | 15,955 | +2.313% |
| 2026-02-27 | 26.93 | 27.00 | 26.62 | 27.00 | -0.111% | 16,608 | +1.783% |
| 2026-02-26 | 26.90 | 27.05 | 26.82 | 27.03 | +2.145% | 22,393 | +1.670% |
| 2026-02-25 | 26.33 | 26.50 | 26.31 | 26.46 | +0.274% | 5,766 | +3.851% |
| 2026-02-24 | 26.43 | 26.48 | 26.31 | 26.39 | +0.879% | 11,135 | +4.136% |
| 2026-02-23 | 26.26 | 26.26 | 26.16 | 26.16 | -2.132% | 27,163 | +5.051% |
| 2026-02-20 | 26.60 | 26.74 | 26.58 | 26.73 | -0.336% | 5,349 | +2.811% |
| 2026-02-19 | 26.77 | 26.82 | 26.77 | 26.82 | -0.371% | 18,385 | +2.466% |
| 2026-02-18 | 26.92 | 26.97 | 26.85 | 26.92 | +1.470% | 7,711 | +2.085% |
| 2026-02-17 | 27.11 | 27.11 | 26.52 | 26.53 | -1.412% | 4,727 | +3.586% |
| 2026-02-13 | 26.74 | 27.02 | 26.70 | 26.91 | +1.318% | 17,547 | +2.123% |
| 2026-02-12 | 26.90 | 26.90 | 26.43 | 26.56 | -1.264% | 16,591 | +3.469% |
| 2026-02-11 | 27.23 | 27.23 | 26.89 | 26.90 | -1.681% | 29,673 | +2.161% |
| 2026-02-10 | 27.37 | 27.44 | 27.36 | 27.36 | -0.037% | 6,745 | +0.444% |
| 2026-02-09 | 27.49 | 27.49 | 27.34 | 27.37 | -1.048% | 22,723 | +0.407% |
| 2026-02-06 | 27.49 | 27.69 | 27.49 | 27.66 | +2.210% | 13,997 | -0.646% |
| 2026-02-05 | 27.14 | 27.21 | 27.06 | 27.06 | -1.378% | 2,763 | +1.551% |
| 2026-02-04 | 27.49 | 27.60 | 27.44 | 27.44 | +1.743% | 2,339 | +0.151% |
| 2026-02-03 | 27.37 | 27.37 | 26.78 | 26.97 | -1.372% | 4,657 | +1.896% |
| 2026-02-02 | 27.34 | 27.38 | 27.33 | 27.35 | +0.056% | 2,192 | +0.498% |
| 2026-01-30 | 27.07 | 27.33 | 27.07 | 27.33 | +0.404% | 3,786 | +0.554% |
| 2026-01-29 | 27.34 | 27.34 | 27.20 | 27.22 | +0.037% | 9,503 | +0.960% |
| 2026-01-28 | 27.35 | 27.35 | 27.21 | 27.21 | -0.105% | 3,329 | +0.997% |
| 2026-01-27 | 27.32 | 27.32 | 27.21 | 27.24 | -2.160% | 7,767 | +0.891% |
| 2026-01-26 | 27.98 | 27.98 | 27.71 | 27.84 | -0.322% | 16,423 | -1.288% |
| 2026-01-23 | 28.02 | 28.02 | 27.88 | 27.93 | -0.256% | 11,658 | -1.606% |
| 2026-01-22 | 27.96 | 28.02 | 27.92 | 28.00 | +0.762% | 15,187 | -1.858% |
| 2026-01-21 | 27.70 | 27.84 | 27.63 | 27.79 | +1.349% | 15,037 | -1.110% |
| 2026-01-20 | 27.63 | 27.70 | 27.38 | 27.42 | -1.791% | 16,305 | +0.224% |
| 2026-01-16 | 27.95 | 27.95 | 27.89 | 27.92 | -0.764% | 8,350 | -1.571% |
| 2026-01-15 | 27.86 | 28.15 | 27.86 | 28.14 | +0.518% | 4,456 | -2.323% |
| 2026-01-14 | 27.85 | 28.01 | 27.85 | 27.99 | +1.083% | 11,263 | -1.817% |
| 2026-01-13 | 27.98 | 27.98 | 27.64 | 27.69 | -0.539% | 8,025 | -0.753% |
| 2026-01-12 | 27.74 | 27.87 | 27.74 | 27.84 | -0.429% | 9,055 | -1.288% |
| 2026-01-09 | 27.75 | 28.03 | 27.75 | 27.96 | +0.377% | 12,951 | -1.712% |
| 2026-01-08 | 27.21 | 27.93 | 27.21 | 27.86 | +2.201% | 7,794 | -1.341% |
| 2026-01-07 | 27.61 | 27.61 | 27.21 | 27.25 | -1.178% | 9,761 | +0.831% |
| 2026-01-06 | 27.35 | 27.59 | 27.35 | 27.58 | +0.915% | 5,188 | -0.358% |
| 2026-01-05 | 27.09 | 27.36 | 27.09 | 27.33 | +1.147% | 7,059 | +0.554% |
| 2026-01-02 | 26.84 | 27.11 | 26.84 | 27.02 | +0.671% | 4,166 | +1.708% |
| 2025-12-31 | 26.96 | 26.97 | 26.84 | 26.84 | -0.646% | 18,930 | +2.390% |
| 2025-12-30 | 26.99 | 27.07 | 26.99 | 27.01 | -0.168% | 3,306 | +1.728% |
| 2025-12-29 | 27.04 | 27.09 | 27.04 | 27.06 | -0.331% | 9,193 | +1.557% |
| 2025-12-26 | 27.05 | 27.15 | 27.02 | 27.15 | +0.333% | 4,746 | +1.221% |
| 2025-12-24 | 27.04 | 27.11 | 27.04 | 27.06 | +0.632% | 8,422 | +1.557% |
| 2025-12-23 | 27.09 | 27.09 | 26.86 | 26.89 | -0.371% | 6,625 | +2.199% |
| 2025-12-22 | 27.04 | 27.10 | 26.93 | 26.99 | +0.111% | 12,568 | +1.821% |
| 2025-12-19 | 26.90 | 27.06 | 26.90 | 26.96 | -0.093% | 6,748 | +1.934% |
| 2025-12-18 | 27.15 | 27.24 | 26.98 | 26.98 | -1.081% | 4,946 | +1.840% |
| 2025-12-17 | 27.28 | 27.28 | 27.22 | 27.28 | +0.664% | 8,296 | +0.738% |
| 2025-12-16 | 27.16 | 27.16 | 27.07 | 27.10 | -0.912% | 9,211 | +1.407% |
| 2025-12-15 | 27.28 | 27.36 | 27.21 | 27.35 | -0.015% | 3,637 | +0.483% |
| 2025-12-12 | 27.47 | 27.50 | 27.30 | 27.35 | -0.260% | 8,293 | +0.467% |
| 2025-12-11 | 27.24 | 27.43 | 27.24 | 27.43 | +1.574% | 13,593 | +0.206% |
| 2025-12-10 | 26.60 | 27.04 | 26.58 | 27.00 | +1.925% | 9,008 | +1.783% |
| 2025-12-09 | 26.53 | 26.64 | 26.49 | 26.49 | -0.518% | 28,845 | +3.743% |
| 2025-12-08 | 26.66 | 26.69 | 26.59 | 26.63 | -0.530% | 6,712 | +3.205% |
| 2025-12-05 | 26.81 | 26.87 | 26.77 | 26.77 | +0.187% | 4,180 | +2.657% |
| 2025-12-04 | 26.70 | 26.76 | 26.64 | 26.72 | +0.868% | 10,218 | +2.850% |
| 2025-12-03 | 26.47 | 26.54 | 26.47 | 26.49 | +1.088% | 7,469 | +3.743% |
| 2025-12-02 | 26.16 | 26.30 | 26.16 | 26.20 | -0.122% | 2,947 | +4.871% |
| 2025-12-01 | 26.43 | 26.43 | 26.24 | 26.24 | -0.164% | 11,174 | +4.744% |
| 2025-11-28 | 26.33 | 26.35 | 26.28 | 26.28 | +0.329% | 5,079 | +4.572% |
| 2025-11-26 | 26.24 | 26.26 | 26.19 | 26.19 | +0.641% | 18,285 | +4.916% |
| 2025-11-25 | 25.73 | 26.04 | 25.73 | 26.03 | +1.806% | 21,788 | +5.589% |
| 2025-11-24 | 25.63 | 25.66 | 25.57 | 25.57 | -0.369% | 11,221 | +7.496% |
| 2025-11-21 | 25.75 | 25.86 | 25.66 | 25.66 | +2.373% | 2,414 | +7.099% |
| 2025-11-20 | 25.14 | 25.15 | 25.05 | 25.07 | -0.890% | 3,001 | +9.641% |
| 2025-11-19 | 25.18 | 25.29 | 25.16 | 25.29 | -0.435% | 9,251 | +8.665% |
| 2025-11-18 | 25.23 | 25.45 | 25.19 | 25.40 | +0.437% | 15,852 | +8.192% |
| 2025-11-17 | 25.63 | 25.63 | 25.27 | 25.29 | -1.480% | 6,379 | +8.665% |
| 2025-11-14 | 25.60 | 25.77 | 25.60 | 25.67 | -0.493% | 2,664 | +7.057% |
| 2025-11-13 | 26.00 | 26.03 | 25.80 | 25.80 | -0.524% | 5,036 | +6.529% |
| 2025-11-12 | 25.90 | 26.11 | 25.90 | 25.93 | -0.104% | 12,368 | +5.971% |
| 2025-11-11 | 25.75 | 25.96 | 25.75 | 25.96 | +1.327% | 1,643 | +5.861% |
| 2025-11-10 | 25.55 | 25.67 | 25.55 | 25.62 | -0.468% | 3,843 | +7.266% |
| 2025-11-07 | 25.55 | 25.74 | 25.54 | 25.74 | +1.410% | 2,841 | +6.764% |
| 2025-11-06 | 25.39 | 25.48 | 25.38 | 25.38 | -1.156% | 2,911 | +8.269% |
| 2025-11-05 | 25.79 | 25.79 | 25.68 | 25.68 | +0.520% | 1,198 | +7.018% |
| 2025-11-04 | 25.44 | 25.58 | 25.44 | 25.55 | +0.326% | 13,613 | +7.574% |
| 2025-11-03 | 25.27 | 25.52 | 25.27 | 25.46 | -1.014% | 2,670 | +7.924% |
| 2025-10-31 | 25.67 | 25.72 | 25.60 | 25.72 | +0.416% | 3,532 | +6.830% |
| 2025-10-30 | 25.77 | 25.89 | 25.62 | 25.62 | -1.082% | 9,913 | +7.275% |
| 2025-10-29 | 26.13 | 26.22 | 25.90 | 25.90 | -1.548% | 20,933 | +6.114% |
| 2025-10-28 | 26.32 | 26.50 | 26.30 | 26.31 | -0.828% | 3,865 | +4.471% |
| 2025-10-27 | 26.51 | 26.57 | 26.46 | 26.52 | +0.713% | 6,582 | +3.606% |
| 2025-10-24 | 26.48 | 26.49 | 26.32 | 26.34 | -0.519% | 3,263 | +4.345% |
| 2025-10-23 | 26.50 | 26.54 | 26.37 | 26.47 | +0.057% | 7,181 | +3.803% |
| 2025-10-22 | 26.48 | 26.64 | 26.45 | 26.46 | -0.322% | 4,407 | +3.862% |
| 2025-10-21 | 26.24 | 26.60 | 26.24 | 26.55 | +0.874% | 10,585 | +3.528% |
| 2025-10-20 | 26.27 | 26.35 | 26.13 | 26.32 | +0.654% | 10,345 | +4.432% |
| 2025-10-17 | 25.89 | 26.18 | 25.89 | 26.14 | +0.746% | 16,354 | +5.116% |
| 2025-10-16 | 26.12 | 26.13 | 25.90 | 25.95 | -0.953% | 9,540 | +5.900% |
| 2025-10-15 | 26.19 | 26.21 | 26.19 | 26.20 | +0.130% | 7,602 | +4.891% |
| 2025-10-14 | 25.88 | 26.20 | 25.88 | 26.17 | +1.344% | 5,375 | +5.027% |
| 2025-10-13 | 25.72 | 25.88 | 25.68 | 25.82 | +0.580% | 8,786 | +6.439% |
| 2025-10-10 | 26.23 | 26.23 | 25.67 | 25.67 | -2.165% | 13,523 | +7.056% |
| 2025-10-09 | 26.40 | 26.40 | 26.24 | 26.24 | -1.546% | 9,730 | +4.739% |
| 2025-10-08 | 26.68 | 26.68 | 26.65 | 26.65 | -0.243% | 18,401 | +3.120% |
| 2025-10-07 | 26.72 | 26.73 | 26.67 | 26.71 | -0.391% | 11,480 | +2.869% |
| 2025-10-06 | 26.91 | 26.92 | 26.82 | 26.82 | -0.423% | 1,829 | +2.466% |
| 2025-10-03 | 27.01 | 27.03 | 26.92 | 26.93 | +0.952% | 9,634 | +2.032% |
| 2025-10-02 | 26.64 | 26.71 | 26.54 | 26.68 | +0.278% | 16,310 | +3.004% |
| 2025-10-01 | 26.61 | 26.65 | 26.50 | 26.61 | +0.226% | 62,229 | +3.290% |
| 2025-09-30 | 26.39 | 26.55 | 26.33 | 26.55 | +0.477% | 8,011 | +3.524% |
| 2025-09-29 | 26.38 | 26.47 | 26.35 | 26.42 | -0.332% | 23,618 | +4.017% |
| 2025-09-26 | 26.52 | 26.55 | 26.46 | 26.51 | +0.524% | 4,565 | +3.672% |
| 2025-09-25 | 26.49 | 26.49 | 26.37 | 26.37 | -1.625% | 7,925 | +4.215% |
| 2025-09-24 | 26.87 | 26.88 | 26.81 | 26.81 | +0.833% | 27,828 | +2.521% |
| 2025-09-23 | 26.75 | 26.83 | 26.58 | 26.58 | +0.057% | 8,364 | +3.375% |
| 2025-09-22 | 26.47 | 26.57 | 26.47 | 26.57 | -0.475% | 8,948 | +3.434% |
| 2025-09-19 | 26.78 | 26.78 | 26.64 | 26.70 | -0.719% | 2,902 | +2.943% |
| 2025-09-18 | 27.03 | 27.03 | 26.85 | 26.89 | +0.166% | 1,381 | +2.203% |
| 2025-09-17 | 27.03 | 27.07 | 26.84 | 26.84 | -0.091% | 2,436 | +2.373% |
| 2025-09-16 | 26.81 | 26.90 | 26.81 | 26.87 | +0.209% | 12,921 | +2.280% |
| 2025-09-15 | 27.12 | 27.12 | 26.81 | 26.81 | -1.221% | 8,716 | +2.494% |
| 2025-09-12 | 27.23 | 27.23 | 27.14 | 27.14 | -1.078% | 11,658 | +1.242% |
| 2025-09-11 | 27.39 | 27.45 | 27.39 | 27.44 | +1.415% | 8,475 | +0.151% |
| 2025-09-10 | 26.91 | 27.07 | 26.90 | 27.06 | -0.478% | 9,432 | +1.568% |
| 2025-09-09 | 27.18 | 27.25 | 27.18 | 27.19 | -0.336% | 7,516 | +1.082% |
| 2025-09-08 | 27.10 | 27.28 | 27.10 | 27.28 | -0.297% | 20,139 | +0.743% |
| 2025-09-05 | 27.40 | 27.40 | 27.29 | 27.36 | +0.441% | 7,493 | +0.444% |
| 2025-09-04 | 27.14 | 27.24 | 27.08 | 27.24 | +0.539% | 9,408 | +0.886% |
| 2025-09-03 | 27.08 | 27.10 | 27.03 | 27.09 | -0.463% | 10,391 | +1.430% |
| 2025-09-02 | 27.17 | 27.22 | 27.10 | 27.22 | -0.345% | 10,737 | +0.960% |
| 2025-08-29 | 27.25 | 27.31 | 27.21 | 27.31 | +0.356% | 6,257 | +0.612% |
| 2025-08-28 | 27.26 | 27.26 | 27.11 | 27.22 | -0.598% | 6,925 | +0.970% |
| 2025-08-27 | 27.35 | 27.38 | 27.30 | 27.38 | +0.496% | 8,470 | +0.366% |
| 2025-08-26 | 27.48 | 27.48 | 27.24 | 27.25 | -0.837% | 28,521 | +0.864% |
| 2025-08-25 | 27.48 | 27.50 | 27.47 | 27.48 | -0.455% | 8,501 | +0.020% |
| 2025-08-22 | 27.51 | 27.66 | 27.51 | 27.60 | +2.399% | 13,198 | -0.435% |
| 2025-08-21 | 26.74 | 26.95 | 26.74 | 26.95 | +0.134% | 16,379 | +1.954% |
| 2025-08-20 | 27.05 | 27.05 | 26.88 | 26.92 | -0.464% | 136,089 | +2.091% |
| 2025-08-19 | 27.01 | 27.04 | 26.96 | 27.04 | +0.610% | 5,003 | +1.617% |
| 2025-08-18 | 26.97 | 26.97 | 26.86 | 26.88 | -0.074% | 8,734 | +2.237% |
| 2025-08-15 | 26.97 | 26.99 | 26.85 | 26.90 | +0.336% | 11,011 | +2.161% |
| 2025-08-14 | 26.69 | 26.81 | 26.69 | 26.81 | -1.126% | 14,894 | +2.504% |
| 2025-08-13 | 27.01 | 27.12 | 27.01 | 27.12 | +2.073% | 2,802 | +1.351% |
| 2025-08-12 | 26.50 | 26.56 | 26.50 | 26.56 | +1.606% | 3,018 | +3.451% |
| 2025-08-11 | 26.17 | 26.26 | 26.14 | 26.14 | -0.493% | 4,288 | +5.112% |
| 2025-08-08 | 26.30 | 26.31 | 26.27 | 26.27 | +0.858% | 4,804 | +4.594% |
| 2025-08-07 | 26.05 | 26.15 | 26.03 | 26.05 | +0.158% | 2,924 | +5.491% |
| 2025-08-06 | 26.14 | 26.19 | 26.01 | 26.01 | -0.349% | 12,136 | +5.657% |
| 2025-08-05 | 25.85 | 26.12 | 25.85 | 26.10 | +1.030% | 11,279 | +5.288% |
| 2025-08-04 | 25.65 | 25.85 | 25.65 | 25.84 | +1.329% | 21,931 | +6.373% |
| 2025-08-01 | 25.45 | 25.51 | 25.44 | 25.50 | -0.695% | 9,847 | +7.787% |
| 2025-07-31 | 25.85 | 25.86 | 25.67 | 25.67 | -1.308% | 4,714 | +7.037% |
| 2025-07-30 | 26.15 | 26.31 | 25.90 | 26.02 | -0.807% | 4,241 | +5.637% |
| 2025-07-29 | 26.29 | 26.35 | 26.17 | 26.23 | -0.544% | 11,938 | +4.784% |
| 2025-07-28 | 26.44 | 26.44 | 26.33 | 26.37 | -0.637% | 2,075 | +4.214% |
| 2025-07-25 | 26.36 | 26.54 | 26.36 | 26.54 | +0.299% | 1,319 | +3.551% |
| 2025-07-24 | 26.77 | 26.77 | 26.46 | 26.46 | -1.232% | 4,301 | +3.860% |
| 2025-07-23 | 26.64 | 26.79 | 26.58 | 26.79 | +1.150% | 2,479 | +2.581% |
| 2025-07-22 | 26.21 | 26.49 | 26.21 | 26.49 | +3.480% | 7,515 | +3.761% |
| 2025-07-21 | 25.76 | 25.78 | 25.58 | 25.59 | -0.623% | 5,202 | +7.371% |
| 2025-07-18 | 25.93 | 25.93 | 25.73 | 25.76 | -0.468% | 3,535 | +6.703% |
| 2025-07-17 | 25.79 | 25.88 | 25.76 | 25.88 | -0.058% | 2,812 | +6.203% |
| 2025-07-16 | 25.67 | 25.89 | 25.67 | 25.89 | +0.432% | 1,090 | +6.142% |
| 2025-07-15 | 26.02 | 26.03 | 25.78 | 25.78 | -2.109% | 1,683 | +6.601% |
| 2025-07-14 | 26.21 | 26.35 | 26.16 | 26.34 | -0.144% | 18,575 | +4.353% |
| 2025-07-11 | 26.38 | 26.38 | 26.33 | 26.37 | -0.884% | 1,437 | +4.203% |
| 2025-07-10 | 26.67 | 26.73 | 26.61 | 26.61 | +0.370% | 5,924 | +3.281% |
| 2025-07-09 | 26.28 | 26.51 | 26.28 | 26.51 | +0.365% | 3,956 | +3.663% |
| 2025-07-08 | 26.33 | 26.49 | 26.33 | 26.41 | +0.740% | 2,044 | +4.041% |
| 2025-07-07 | 26.28 | 26.30 | 26.20 | 26.22 | -1.358% | 4,679 | +4.811% |
| 2025-07-03 | 26.66 | 26.67 | 26.58 | 26.58 | -0.415% | 1,824 | +3.387% |
| 2025-07-02 | 26.54 | 26.76 | 26.54 | 26.69 | +0.091% | 19,327 | +2.957% |
| 2025-07-01 | 26.64 | 26.74 | 26.63 | 26.67 | +2.393% | 9,613 | +3.052% |
| 2025-06-30 | 25.97 | 26.04 | 25.94 | 26.04 | +0.533% | 5,062 | +5.518% |
| 2025-06-27 | 25.96 | 25.96 | 25.77 | 25.91 | -0.207% | 982 | +6.080% |
| 2025-06-26 | 25.83 | 25.96 | 25.79 | 25.96 | +1.266% | 6,438 | +5.861% |
| 2025-06-25 | 25.71 | 25.72 | 25.64 | 25.64 | -1.231% | 2,845 | +7.201% |
| 2025-06-24 | 25.93 | 25.96 | 25.91 | 25.95 | +0.346% | 2,995 | +5.881% |
| 2025-06-23 | 25.74 | 25.87 | 25.67 | 25.87 | +0.934% | 4,960 | +6.248% |
| 2025-06-20 | 25.52 | 25.69 | 25.52 | 25.63 | +0.219% | 4,224 | +7.240% |
| 2025-06-18 | 25.66 | 25.72 | 25.57 | 25.57 | -0.117% | 6,621 | +7.475% |
| 2025-06-17 | 25.73 | 25.75 | 25.60 | 25.60 | -1.036% | 9,991 | +7.349% |
| 2025-06-16 | 25.75 | 25.88 | 25.75 | 25.87 | +0.756% | 11,814 | +6.237% |
| 2025-06-13 | 25.84 | 25.84 | 25.67 | 25.67 | -0.797% | 847 | +7.041% |
| 2025-06-12 | 25.82 | 25.88 | 25.82 | 25.88 | +0.466% | 1,554 | +6.188% |
| 2025-06-11 | 25.83 | 25.83 | 25.72 | 25.76 | -0.317% | 2,866 | +6.682% |
| 2025-06-10 | 25.83 | 25.89 | 25.80 | 25.84 | +0.559% | 6,483 | +6.344% |
| 2025-06-09 | 25.61 | 25.79 | 25.61 | 25.70 | +0.290% | 1,484 | +6.938% |
| 2025-06-06 | 25.60 | 25.64 | 25.56 | 25.62 | +0.806% | 11,118 | +7.249% |
| 2025-06-05 | 25.47 | 25.55 | 25.41 | 25.42 | -0.371% | 1,937 | +8.113% |
| 2025-06-04 | 25.62 | 25.63 | 25.51 | 25.51 | -0.301% | 1,506 | +7.711% |
| 2025-06-03 | 25.51 | 25.62 | 25.50 | 25.59 | +0.996% | 12,306 | +7.387% |
| 2025-06-02 | 25.27 | 25.34 | 25.16 | 25.34 | -0.288% | 4,768 | +8.457% |
| 2025-05-30 | 25.38 | 25.44 | 25.32 | 25.41 | -0.084% | 2,617 | +8.145% |
| 2025-05-29 | 25.37 | 25.43 | 25.35 | 25.43 | +0.012% | 2,199 | +8.054% |
| 2025-05-28 | 25.63 | 25.64 | 25.43 | 25.43 | -1.118% | 4,373 | +8.067% |
| 2025-05-27 | 25.44 | 25.73 | 25.44 | 25.72 | +1.369% | 8,694 | +6.859% |
| 2025-05-23 | 25.22 | 25.39 | 25.22 | 25.37 | -0.117% | 5,921 | +8.321% |
| 2025-05-22 | 25.27 | 25.45 | 25.27 | 25.40 | -0.535% | 4,153 | +8.194% |
| 2025-05-21 | 25.76 | 25.83 | 25.54 | 25.54 | -2.084% | 2,008 | +7.616% |
| 2025-05-20 | 26.04 | 26.16 | 25.97 | 26.08 | +0.321% | 3,308 | +5.373% |
| 2025-05-19 | 25.91 | 26.00 | 25.89 | 26.00 | +0.064% | 2,869 | +5.712% |
| 2025-05-16 | 25.98 | 25.98 | 25.98 | 25.98 | +1.118% | 859 | +5.779% |
| 2025-05-15 | 25.44 | 25.69 | 25.44 | 25.69 | +0.959% | 643 | +6.962% |
| 2025-05-14 | 25.56 | 25.59 | 25.45 | 25.45 | -1.152% | 3,015 | +7.987% |
| 2025-05-13 | 25.87 | 25.89 | 25.75 | 25.75 | -0.674% | 4,245 | +6.744% |
| 2025-05-12 | 25.90 | 25.95 | 25.78 | 25.92 | +2.007% | 15,124 | +6.024% |
| 2025-05-09 | 25.42 | 25.46 | 25.38 | 25.41 | +0.237% | 6,753 | +8.152% |
| 2025-05-08 | 25.45 | 25.49 | 25.35 | 25.35 | +0.158% | 2,792 | +8.408% |
| 2025-05-07 | 25.36 | 25.44 | 25.31 | 25.31 | -0.197% | 2,814 | +8.579% |
| 2025-05-06 | 25.53 | 25.56 | 25.36 | 25.36 | -0.666% | 16,892 | +8.365% |
| 2025-05-05 | 25.42 | 25.65 | 25.42 | 25.53 | -0.273% | 4,829 | +7.644% |
| 2025-05-02 | 25.52 | 25.64 | 25.51 | 25.60 | +1.601% | 3,855 | +7.349% |
| 2025-05-01 | 25.37 | 25.37 | 25.20 | 25.20 | -0.957% | 2,200 | +9.068% |
| 2025-04-30 | 25.31 | 25.44 | 25.24 | 25.44 | +0.039% | 3,757 | +8.024% |
| 2025-04-29 | 25.32 | 25.44 | 25.29 | 25.43 | +0.355% | 4,868 | +8.067% |
| 2025-04-28 | 25.33 | 25.34 | 25.17 | 25.34 | +0.317% | 14,374 | +8.451% |
| 2025-04-25 | 25.20 | 25.34 | 25.20 | 25.26 | -0.826% | 3,869 | +8.794% |
| 2025-04-24 | 25.34 | 25.47 | 25.32 | 25.47 | +0.693% | 2,864 | +7.895% |
| 2025-04-23 | 25.25 | 25.64 | 25.18 | 25.30 | +0.173% | 7,014 | +8.643% |
| 2025-04-22 | 25.05 | 25.32 | 25.05 | 25.25 | +2.093% | 8,598 | +8.831% |
| 2025-04-21 | 24.79 | 24.79 | 24.51 | 24.73 | -1.065% | 15,494 | +11.109% |
| 2025-04-17 | 25.03 | 25.16 | 25.00 | 25.00 | +1.354% | 4,849 | +9.926% |
| 2025-04-16 | 24.98 | 25.00 | 24.55 | 24.67 | -1.059% | 3,931 | +11.414% |
| 2025-04-15 | 25.09 | 25.09 | 24.91 | 24.93 | -0.479% | 7,835 | +10.234% |
| 2025-04-14 | 25.04 | 25.16 | 24.88 | 25.05 | 0.000% | 5,377 | +9.706% |