MFUT
Cambria Chesapeake Pure Trend ETF
stockBATSETF
At CloseOct 2, 2026 3:59:30 PM EDT
19.74USD+0.328%(+0.06)20,094
MFUT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.69 | 19.76 | 19.62 | 19.76 | +0.429% | 20,094 | 0.000% |
| 2026-10-01 | 19.70 | 19.77 | 19.53 | 19.68 | -0.074% | 19,928 | +0.429% |
| 2026-09-30 | 19.93 | 19.93 | 19.69 | 19.69 | -1.281% | 5,955 | +0.356% |
| 2026-09-29 | 19.77 | 19.95 | 19.77 | 19.95 | +0.351% | 12,606 | -0.931% |
| 2026-09-28 | 20.10 | 20.10 | 19.83 | 19.88 | -0.992% | 17,651 | -0.583% |
| 2026-09-25 | 20.04 | 20.08 | 20.02 | 20.07 | -0.206% | 4,042 | -1.569% |
| 2026-09-24 | 20.19 | 20.19 | 20.04 | 20.12 | -0.127% | 7,036 | -1.772% |
| 2026-09-23 | 19.95 | 20.15 | 19.95 | 20.14 | +0.305% | 8,181 | -1.897% |
| 2026-09-22 | 20.01 | 20.11 | 20.01 | 20.08 | -0.171% | 14,347 | -1.597% |
| 2026-09-21 | 19.97 | 20.12 | 19.94 | 20.11 | +0.249% | 17,042 | -1.765% |
| 2026-09-18 | 20.05 | 20.07 | 19.97 | 20.07 | -0.323% | 24,621 | -1.520% |
| 2026-09-17 | 20.00 | 20.43 | 20.00 | 20.13 | +0.466% | 26,344 | -1.838% |
| 2026-09-16 | 20.14 | 20.14 | 19.99 | 20.04 | -0.265% | 8,712 | -1.381% |
| 2026-09-15 | 20.02 | 20.11 | 19.95 | 20.09 | +0.551% | 28,990 | -1.643% |
| 2026-09-14 | 20.83 | 20.83 | 19.96 | 19.98 | -0.548% | 36,205 | -1.101% |
| 2026-09-11 | 20.14 | 20.14 | 20.05 | 20.09 | -0.248% | 50,282 | -1.643% |
| 2026-09-10 | 20.45 | 20.45 | 19.99 | 20.14 | +0.249% | 17,637 | -1.887% |
| 2026-09-09 | 20.09 | 20.09 | 19.98 | 20.09 | +0.551% | 28,979 | -1.643% |
| 2026-09-08 | 20.13 | 20.13 | 19.91 | 19.98 | +0.655% | 17,541 | -1.101% |
| 2026-09-04 | 19.97 | 19.97 | 19.78 | 19.85 | +0.172% | 5,452 | -0.453% |
| 2026-09-03 | 19.90 | 19.90 | 19.68 | 19.82 | -0.197% | 64,576 | -0.282% |
| 2026-09-02 | 19.83 | 19.92 | 19.77 | 19.86 | +0.126% | 15,350 | -0.478% |
| 2026-09-01 | 19.72 | 19.89 | 19.72 | 19.83 | +0.655% | 61,248 | -0.353% |
| 2026-08-31 | 19.67 | 19.74 | 19.64 | 19.70 | +0.183% | 17,945 | +0.300% |
| 2026-08-28 | 20.33 | 20.33 | 19.64 | 19.66 | +0.201% | 12,743 | +0.483% |
| 2026-08-27 | 19.51 | 19.66 | 19.51 | 19.63 | -0.175% | 17,599 | +0.685% |
| 2026-08-26 | 19.41 | 19.66 | 19.38 | 19.66 | -0.254% | 5,752 | +0.509% |
| 2026-08-25 | 19.34 | 19.71 | 19.31 | 19.71 | +1.554% | 20,605 | +0.254% |
| 2026-08-24 | 19.40 | 19.41 | 19.39 | 19.41 | -0.654% | 1,361 | +1.812% |
| 2026-08-21 | 19.49 | 19.54 | 19.49 | 19.54 | +0.572% | 293 | +1.146% |
| 2026-08-20 | 19.42 | 19.43 | 19.42 | 19.43 | +0.061% | 267 | +1.725% |
| 2026-08-19 | 19.47 | 19.51 | 19.39 | 19.41 | +0.145% | 8,308 | +1.787% |
| 2026-08-18 | 19.45 | 19.45 | 19.36 | 19.39 | -0.602% | 1,701 | +1.934% |
| 2026-08-17 | 19.42 | 19.50 | 19.42 | 19.50 | +0.580% | 7,716 | +1.320% |
| 2026-08-14 | 19.39 | 19.39 | 19.39 | 19.39 | +0.784% | 288 | +1.908% |
| 2026-08-13 | 19.34 | 19.34 | 19.17 | 19.24 | -0.551% | 12,069 | +2.708% |
| 2026-08-12 | 19.37 | 19.37 | 19.35 | 19.35 | -0.068% | 345 | +2.142% |
| 2026-08-11 | 19.40 | 19.40 | 19.28 | 19.36 | -0.673% | 8,204 | +2.072% |
| 2026-08-10 | 19.16 | 19.49 | 19.16 | 19.49 | +1.849% | 14,745 | +1.385% |
| 2026-08-07 | 19.05 | 19.19 | 19.01 | 19.14 | +0.579% | 7,355 | +3.260% |
| 2026-08-06 | 19.20 | 19.20 | 19.03 | 19.03 | -1.444% | 815,475 | +3.857% |
| 2026-08-05 | 19.36 | 19.48 | 19.16 | 19.30 | +0.805% | 6,815 | +2.357% |
| 2026-08-04 | 19.17 | 19.17 | 19.11 | 19.15 | +0.499% | 1,392 | +3.182% |
| 2026-08-03 | 19.05 | 19.15 | 19.05 | 19.06 | -1.060% | 8,417 | +3.696% |
| 2026-07-31 | 19.16 | 19.31 | 19.16 | 19.26 | +0.311% | 4,085 | +2.597% |
| 2026-07-30 | 19.11 | 19.27 | 19.11 | 19.20 | +0.938% | 2,236 | +2.917% |
| 2026-07-29 | 19.06 | 19.11 | 19.02 | 19.02 | -0.043% | 2,574 | +3.882% |
| 2026-07-28 | 19.00 | 19.11 | 18.89 | 19.03 | -0.724% | 6,482 | +3.837% |
| 2026-07-27 | 19.27 | 19.28 | 19.10 | 19.17 | -1.947% | 12,234 | +3.086% |
| 2026-07-24 | 19.52 | 19.55 | 19.52 | 19.55 | -0.299% | 1,276 | +1.078% |
| 2026-07-23 | 19.65 | 19.65 | 19.61 | 19.61 | +0.528% | 334 | +0.776% |
| 2026-07-22 | 19.43 | 19.53 | 19.40 | 19.50 | +1.589% | 2,525 | +1.307% |
| 2026-07-21 | 19.18 | 19.26 | 19.16 | 19.20 | +0.946% | 10,500 | +2.917% |
| 2026-07-20 | 19.04 | 19.09 | 18.90 | 19.02 | +0.158% | 4,103 | +3.891% |
| 2026-07-17 | 18.80 | 19.05 | 18.80 | 18.99 | +0.850% | 6,099 | +4.055% |
| 2026-07-16 | 18.79 | 18.83 | 18.77 | 18.83 | -0.765% | 1,906 | +4.939% |
| 2026-07-15 | 19.02 | 19.02 | 18.90 | 18.98 | -0.706% | 2,813 | +4.136% |
| 2026-07-14 | 19.20 | 19.23 | 19.07 | 19.11 | +0.738% | 5,206 | +3.401% |
| 2026-07-13 | 18.77 | 18.97 | 18.77 | 18.97 | +0.904% | 4,392 | +4.164% |
| 2026-07-10 | 18.75 | 18.80 | 18.69 | 18.80 | -0.106% | 1,290 | +5.106% |
| 2026-07-09 | 18.91 | 18.91 | 18.82 | 18.82 | +0.243% | 511 | +4.995% |
| 2026-07-08 | 18.60 | 18.77 | 18.60 | 18.77 | +0.858% | 1,392 | +5.250% |
| 2026-07-07 | 18.54 | 18.66 | 18.48 | 18.61 | -0.030% | 6,933 | +6.153% |
| 2026-07-06 | 18.57 | 18.62 | 18.53 | 18.62 | +1.888% | 1,036 | +6.121% |
| 2026-07-02 | 18.40 | 18.40 | 18.18 | 18.28 | -0.507% | 1,961 | +8.124% |
| 2026-07-01 | 18.41 | 18.45 | 18.28 | 18.37 | -0.586% | 3,286 | +7.576% |
| 2026-06-30 | 18.38 | 18.48 | 18.37 | 18.48 | +1.185% | 10,480 | +6.946% |
| 2026-06-29 | 18.15 | 18.26 | 18.01 | 18.26 | -1.189% | 2,407 | +8.213% |
| 2026-06-26 | 18.49 | 18.50 | 18.11 | 18.48 | -0.108% | 52,099 | +6.926% |
| 2026-06-25 | 18.27 | 18.53 | 18.10 | 18.50 | +2.004% | 11,427 | +6.811% |
| 2026-06-24 | 18.31 | 18.31 | 18.02 | 18.14 | -2.567% | 13,341 | +8.952% |
| 2026-06-23 | 18.63 | 18.75 | 18.61 | 18.61 | -2.519% | 2,265 | +6.154% |
| 2026-06-22 | 19.20 | 19.24 | 19.04 | 19.10 | +0.344% | 7,677 | +3.480% |
| 2026-06-18 | 19.08 | 19.08 | 18.98 | 19.03 | -0.522% | 2,929 | +3.836% |
| 2026-06-17 | 19.23 | 19.30 | 19.13 | 19.13 | -0.368% | 1,960 | +3.294% |
| 2026-06-16 | 19.13 | 19.25 | 19.13 | 19.20 | +0.107% | 7,038 | +2.914% |
| 2026-06-15 | 19.19 | 19.19 | 19.18 | 19.18 | +0.314% | 417 | +3.024% |
| 2026-06-12 | 19.16 | 19.16 | 19.10 | 19.12 | -0.001% | 676 | +3.347% |
| 2026-06-11 | 18.95 | 19.12 | 18.95 | 19.12 | +0.913% | 506 | +3.347% |
| 2026-06-10 | 18.91 | 19.07 | 18.86 | 18.95 | -0.592% | 20,174 | +4.290% |
| 2026-06-09 | 19.25 | 19.25 | 18.92 | 19.06 | -1.424% | 9,743 | +3.673% |
| 2026-06-08 | 19.43 | 19.43 | 19.34 | 19.34 | -0.127% | 62,661 | +2.196% |
| 2026-06-05 | 19.75 | 19.75 | 19.36 | 19.36 | -2.247% | 4,850 | +2.066% |
| 2026-06-04 | 19.79 | 19.80 | 19.71 | 19.80 | -1.051% | 941 | -0.227% |
| 2026-06-03 | 20.13 | 20.13 | 19.96 | 20.02 | +0.452% | 563 | -1.276% |
| 2026-06-02 | 19.93 | 20.02 | 19.84 | 19.93 | +0.683% | 3,956 | -0.829% |
| 2026-06-01 | 19.88 | 19.91 | 19.71 | 19.79 | +1.047% | 7,202 | -0.152% |
| 2026-05-29 | 19.71 | 19.71 | 19.56 | 19.59 | +0.017% | 5,748 | +0.894% |
| 2026-05-28 | 19.48 | 19.63 | 19.48 | 19.58 | +0.031% | 4,682 | +0.911% |
| 2026-05-27 | 19.49 | 19.58 | 19.49 | 19.58 | -0.047% | 1,302 | +0.943% |
| 2026-05-26 | 19.45 | 19.63 | 19.45 | 19.58 | +0.265% | 3,387 | +0.895% |
| 2026-05-22 | 19.49 | 19.56 | 19.49 | 19.53 | +0.041% | 7,593 | +1.162% |
| 2026-05-21 | 19.53 | 19.53 | 19.52 | 19.52 | +0.180% | 1,013 | +1.204% |
| 2026-05-20 | 19.65 | 19.65 | 19.45 | 19.49 | -0.967% | 15,079 | +1.385% |
| 2026-05-19 | 19.72 | 19.75 | 19.62 | 19.68 | +0.078% | 282,839 | +0.404% |
| 2026-05-18 | 19.58 | 19.67 | 19.58 | 19.67 | -0.687% | 1,890 | +0.483% |
| 2026-05-15 | 19.76 | 19.80 | 19.68 | 19.80 | -1.052% | 2,502 | -0.208% |
| 2026-05-14 | 22.00 | 22.00 | 19.95 | 20.01 | -0.578% | 1,981 | -1.257% |
| 2026-05-13 | 20.10 | 20.27 | 20.05 | 20.13 | +0.357% | 11,092 | -1.828% |
| 2026-05-12 | 19.98 | 20.11 | 19.90 | 20.06 | +0.846% | 1,150 | -1.477% |
| 2026-05-11 | 19.71 | 19.99 | 19.71 | 19.89 | +2.542% | 7,339 | -0.644% |
| 2026-05-08 | 19.29 | 19.40 | 19.26 | 19.39 | +1.016% | 6,889 | +1.882% |
| 2026-05-07 | 19.24 | 19.25 | 19.18 | 19.20 | +0.095% | 5,094 | +2.917% |
| 2026-05-06 | 19.23 | 19.25 | 19.09 | 19.18 | +0.061% | 1,843 | +3.015% |
| 2026-05-05 | 19.18 | 19.24 | 19.13 | 19.17 | +0.288% | 1,665 | +3.078% |
| 2026-05-04 | 18.97 | 19.13 | 18.97 | 19.11 | +0.474% | 1,202 | +3.374% |
| 2026-05-01 | 19.00 | 19.11 | 18.95 | 19.02 | +0.419% | 11,493 | +3.864% |
| 2026-04-30 | 18.98 | 18.99 | 18.95 | 18.95 | +0.681% | 962 | +4.299% |
| 2026-04-29 | 18.87 | 18.87 | 18.77 | 18.82 | +0.305% | 8,404 | +5.010% |
| 2026-04-28 | 18.83 | 18.83 | 18.76 | 18.76 | -0.133% | 1,262 | +5.330% |
| 2026-04-27 | 18.81 | 18.81 | 18.70 | 18.78 | +0.266% | 3,263 | +5.191% |
| 2026-04-24 | 18.83 | 18.85 | 18.65 | 18.73 | +0.210% | 4,091 | +5.471% |
| 2026-04-23 | 18.66 | 18.70 | 18.60 | 18.70 | +0.325% | 3,544 | +5.693% |
| 2026-04-22 | 18.62 | 18.64 | 18.60 | 18.64 | +0.867% | 328 | +6.036% |
| 2026-04-21 | 18.35 | 18.53 | 18.35 | 18.48 | +0.135% | 2,004 | +6.955% |
| 2026-04-20 | 18.53 | 18.53 | 18.37 | 18.45 | +0.847% | 2,191 | +7.100% |
| 2026-04-17 | 18.23 | 18.30 | 18.23 | 18.30 | -1.197% | 1,382 | +8.006% |
| 2026-04-16 | 18.59 | 18.59 | 18.52 | 18.52 | +0.118% | 606 | +6.713% |
| 2026-04-15 | 18.60 | 18.64 | 18.41 | 18.50 | +0.421% | 5,174 | +6.840% |
| 2026-04-14 | 18.36 | 18.46 | 18.36 | 18.42 | -0.042% | 2,870 | +7.290% |
| 2026-04-13 | 18.32 | 18.46 | 18.32 | 18.43 | +0.707% | 3,159 | +7.245% |
| 2026-04-10 | 18.33 | 18.37 | 18.17 | 18.30 | +0.482% | 3,363 | +8.004% |
| 2026-04-09 | 18.23 | 18.23 | 18.14 | 18.21 | +1.240% | 1,755 | +8.524% |
| 2026-04-08 | 17.91 | 18.00 | 17.77 | 17.98 | -0.470% | 3,472 | +9.869% |
| 2026-04-07 | 18.03 | 18.14 | 18.03 | 18.07 | +0.249% | 377 | +9.353% |
| 2026-04-06 | 17.96 | 18.09 | 17.96 | 18.03 | +0.115% | 8,154 | +9.624% |
| 2026-04-02 | 17.97 | 18.01 | 17.95 | 18.00 | +1.559% | 2,365 | +9.750% |
| 2026-04-01 | 17.82 | 17.83 | 17.73 | 17.73 | +0.815% | 1,093 | +11.461% |
| 2026-03-31 | 17.40 | 17.58 | 17.40 | 17.58 | +0.919% | 2,594 | +12.370% |
| 2026-03-30 | 17.49 | 17.49 | 17.42 | 17.42 | -0.460% | 1,329 | +13.403% |
| 2026-03-27 | 17.48 | 17.51 | 17.48 | 17.51 | +0.959% | 382 | +12.881% |
| 2026-03-26 | 17.32 | 17.34 | 17.32 | 17.34 | +0.340% | 214 | +13.963% |
| 2026-03-25 | 17.30 | 17.35 | 17.23 | 17.28 | -0.230% | 2,104 | +14.351% |
| 2026-03-24 | 17.16 | 17.40 | 17.16 | 17.32 | +1.168% | 11,266 | +14.088% |
| 2026-03-23 | 17.14 | 17.14 | 17.08 | 17.12 | -0.696% | 783 | +15.421% |
| 2026-03-20 | 17.34 | 17.40 | 17.24 | 17.24 | -0.791% | 1,319 | +14.617% |
| 2026-03-19 | 17.48 | 17.51 | 17.22 | 17.38 | -2.098% | 5,568 | +13.711% |
| 2026-03-18 | 17.84 | 17.85 | 17.75 | 17.75 | -0.478% | 6,242 | +11.325% |
| 2026-03-17 | 17.90 | 17.90 | 17.82 | 17.84 | +0.650% | 11,088 | +10.793% |
| 2026-03-16 | 17.78 | 17.80 | 17.70 | 17.72 | -0.169% | 11,712 | +11.512% |
| 2026-03-13 | 17.92 | 17.92 | 17.70 | 17.75 | -1.425% | 24,122 | +11.324% |
| 2026-03-12 | 18.09 | 18.47 | 18.00 | 18.01 | -0.718% | 11,612 | +9.738% |
| 2026-03-11 | 18.18 | 18.18 | 18.14 | 18.14 | +1.266% | 1,296 | +8.949% |
| 2026-03-10 | 17.89 | 18.03 | 17.89 | 17.91 | +1.216% | 5,089 | +10.328% |
| 2026-03-09 | 17.77 | 17.77 | 17.63 | 17.70 | -0.020% | 10,522 | +11.670% |
| 2026-03-06 | 17.71 | 17.79 | 17.55 | 17.70 | -0.802% | 4,309 | +11.648% |
| 2026-03-05 | 17.84 | 17.88 | 17.81 | 17.84 | -0.007% | 2,888 | +10.752% |
| 2026-03-04 | 17.74 | 17.84 | 17.72 | 17.84 | +0.436% | 1,571 | +10.745% |
| 2026-03-03 | 17.70 | 17.78 | 17.49 | 17.77 | -2.521% | 18,207 | +11.228% |
| 2026-03-02 | 18.28 | 18.32 | 18.08 | 18.22 | +0.136% | 24,274 | +8.424% |
| 2026-02-27 | 18.16 | 18.26 | 18.16 | 18.20 | +0.220% | 8,651 | +8.571% |
| 2026-02-26 | 18.18 | 18.19 | 18.08 | 18.16 | -0.401% | 3,416 | +8.811% |
| 2026-02-25 | 18.24 | 18.27 | 18.20 | 18.23 | +0.569% | 7,720 | +8.374% |
| 2026-02-24 | 18.00 | 18.15 | 18.00 | 18.13 | +0.545% | 4,088 | +8.991% |
| 2026-02-23 | 18.08 | 18.13 | 17.98 | 18.03 | +0.840% | 7,459 | +9.584% |
| 2026-02-20 | 17.80 | 17.89 | 17.78 | 17.88 | +0.458% | 4,957 | +10.505% |
| 2026-02-19 | 17.78 | 17.81 | 17.77 | 17.80 | +0.502% | 5,861 | +11.011% |
| 2026-02-18 | 17.70 | 17.77 | 17.70 | 17.71 | +1.174% | 5,005 | +11.568% |
| 2026-02-17 | 17.50 | 17.51 | 17.40 | 17.51 | -0.917% | 2,866 | +12.879% |
| 2026-02-13 | 17.69 | 17.77 | 17.67 | 17.67 | +1.305% | 3,700 | +11.843% |
| 2026-02-12 | 18.02 | 18.03 | 17.44 | 17.44 | -3.407% | 10,396 | +13.303% |
| 2026-02-11 | 18.03 | 18.09 | 18.03 | 18.06 | +0.867% | 3,730 | +9.442% |
| 2026-02-10 | 17.98 | 17.98 | 17.80 | 17.90 | -0.500% | 14,515 | +10.391% |
| 2026-02-09 | 17.76 | 17.99 | 17.76 | 17.99 | +1.967% | 16,682 | +9.839% |
| 2026-02-06 | 17.48 | 17.69 | 17.38 | 17.64 | +1.813% | 7,143 | +12.000% |
| 2026-02-05 | 17.56 | 19.32 | 17.32 | 17.33 | -3.373% | 14,170 | +14.030% |
| 2026-02-04 | 18.08 | 18.12 | 17.82 | 17.93 | -0.063% | 4,452 | +10.184% |
| 2026-02-03 | 17.94 | 18.04 | 17.82 | 17.95 | +1.281% | 5,069 | +10.114% |
| 2026-02-02 | 17.74 | 17.77 | 17.66 | 17.72 | +0.556% | 6,271 | +11.525% |
| 2026-01-30 | 18.52 | 18.52 | 17.62 | 17.62 | -5.977% | 16,391 | +12.145% |
| 2026-01-29 | 18.86 | 18.86 | 18.58 | 18.74 | -0.646% | 55,946 | +5.443% |
| 2026-01-28 | 18.77 | 18.86 | 18.62 | 18.86 | +1.265% | 5,361 | +4.762% |
| 2026-01-27 | 18.49 | 18.66 | 18.43 | 18.63 | +1.643% | 10,387 | +6.088% |
| 2026-01-26 | 18.29 | 18.53 | 18.25 | 18.33 | +1.131% | 13,561 | +7.830% |
| 2026-01-23 | 18.04 | 18.18 | 18.04 | 18.12 | +1.219% | 6,259 | +9.050% |
| 2026-01-22 | 17.88 | 17.90 | 17.88 | 17.90 | +0.856% | 612 | +10.379% |
| 2026-01-21 | 17.75 | 17.75 | 17.75 | 17.75 | +1.527% | 414 | +11.324% |
| 2026-01-20 | 17.53 | 17.55 | 17.48 | 17.48 | +0.453% | 137,185 | +13.023% |
| 2026-01-16 | 17.54 | 17.54 | 17.40 | 17.40 | -1.340% | 11,152 | +13.536% |
| 2026-01-15 | 17.63 | 17.74 | 17.51 | 17.64 | +0.040% | 10,020 | +12.015% |
| 2026-01-14 | 17.59 | 17.64 | 17.55 | 17.63 | +1.080% | 3,341 | +12.060% |
| 2026-01-13 | 17.42 | 17.45 | 17.42 | 17.45 | +0.830% | 523 | +13.270% |
| 2026-01-12 | 17.21 | 17.34 | 17.21 | 17.30 | +1.674% | 6,861 | +14.210% |
| 2026-01-09 | 17.07 | 17.07 | 17.02 | 17.02 | +0.334% | 788 | +16.122% |
| 2026-01-08 | 16.89 | 16.96 | 16.75 | 16.96 | +0.130% | 3,235 | +16.509% |
| 2026-01-07 | 16.91 | 17.02 | 16.89 | 16.94 | -1.294% | 2,250 | +16.661% |
| 2026-01-06 | 16.99 | 17.16 | 16.98 | 17.16 | +1.683% | 6,405 | +15.152% |
| 2026-01-05 | 16.79 | 16.93 | 16.79 | 16.88 | +1.839% | 2,145 | +17.090% |
| 2026-01-02 | 16.46 | 16.61 | 16.46 | 16.57 | +1.322% | 2,792 | +19.243% |
| 2025-12-31 | 16.49 | 16.52 | 16.36 | 16.36 | -1.166% | 6,662 | +20.819% |
| 2025-12-30 | 16.50 | 16.57 | 16.50 | 16.55 | +0.139% | 4,048 | +19.410% |
| 2025-12-29 | 16.57 | 16.74 | 16.27 | 16.52 | -1.048% | 2,812 | +19.576% |
| 2025-12-26 | 16.81 | 16.81 | 16.69 | 16.70 | +0.851% | 910 | +18.323% |
| 2025-12-24 | 16.59 | 16.63 | 16.46 | 16.56 | +0.376% | 1,958 | +19.330% |
| 2025-12-23 | 16.46 | 16.60 | 16.40 | 16.50 | +0.165% | 11,478 | +19.779% |
| 2025-12-22 | 16.36 | 16.48 | 16.31 | 16.47 | +0.925% | 9,231 | +19.976% |
| 2025-12-19 | 16.16 | 16.34 | 16.16 | 16.32 | +1.140% | 977 | +21.086% |
| 2025-12-18 | 16.11 | 16.17 | 16.11 | 16.14 | 0.000% | 800 | +22.467% |
| 2025-12-17 | 16.12 | 16.14 | 16.09 | 16.14 | +0.812% | 373 | +22.467% |
| 2025-12-16 | 16.07 | 16.11 | 15.98 | 16.00 | -0.683% | 7,566 | +23.461% |
| 2025-12-15 | 16.21 | 16.21 | 16.11 | 16.11 | +0.374% | 960 | +22.619% |
| 2025-12-12 | 15.98 | 16.05 | 15.98 | 16.05 | -0.437% | 7,763 | +23.077% |
| 2025-12-11 | 16.06 | 16.13 | 16.06 | 16.13 | +0.919% | 604 | +22.539% |
| 2025-12-10 | 15.88 | 15.98 | 15.86 | 15.98 | +0.400% | 2,193 | +23.665% |
| 2025-12-09 | 15.86 | 15.94 | 15.86 | 15.91 | -0.208% | 2,390 | +24.160% |
| 2025-12-08 | 15.94 | 15.95 | 15.92 | 15.95 | -0.727% | 561 | +23.901% |
| 2025-12-05 | 16.15 | 16.18 | 16.03 | 16.07 | -0.772% | 10,068 | +23.000% |
| 2025-12-04 | 16.19 | 16.19 | 16.19 | 16.19 | +1.984% | 972 | +22.051% |
| 2025-12-03 | 15.90 | 15.97 | 15.81 | 15.88 | -0.189% | 10,456 | +24.472% |
| 2025-12-02 | 15.96 | 15.96 | 15.81 | 15.90 | +0.030% | 3,048 | +24.238% |
| 2025-12-01 | 15.89 | 15.91 | 15.89 | 15.90 | +0.509% | 697 | +24.275% |
| 2025-11-28 | 15.73 | 15.82 | 15.73 | 15.82 | +1.570% | 4,915 | +24.908% |
| 2025-11-26 | 15.55 | 15.58 | 15.53 | 15.57 | +0.644% | 5,778 | +26.870% |
| 2025-11-25 | 15.49 | 15.49 | 15.37 | 15.48 | +0.522% | 3,812 | +27.687% |
| 2025-11-24 | 15.26 | 15.39 | 15.26 | 15.39 | -0.356% | 3,245 | +28.353% |
| 2025-11-21 | 15.48 | 15.48 | 15.37 | 15.45 | -0.610% | 4,768 | +27.896% |
| 2025-11-20 | 15.77 | 15.77 | 15.54 | 15.54 | -0.097% | 28,692 | +27.116% |
| 2025-11-19 | 15.63 | 15.71 | 15.56 | 15.56 | -0.829% | 3,651 | +26.992% |
| 2025-11-18 | 15.77 | 15.77 | 15.63 | 15.69 | +0.128% | 2,779 | +25.940% |
| 2025-11-17 | 15.69 | 15.69 | 15.62 | 15.67 | +0.160% | 1,393 | +26.101% |
| 2025-11-14 | 15.53 | 15.67 | 15.53 | 15.64 | -0.064% | 11,116 | +26.302% |
| 2025-11-13 | 15.76 | 15.79 | 15.58 | 15.65 | -0.851% | 5,836 | +26.222% |
| 2025-11-12 | 15.80 | 15.88 | 15.73 | 15.79 | -0.083% | 3,934 | +25.147% |
| 2025-11-11 | 15.68 | 15.84 | 15.68 | 15.80 | +0.016% | 9,467 | +25.044% |
| 2025-11-10 | 15.57 | 15.80 | 15.42 | 15.80 | +2.866% | 19,087 | +25.063% |
| 2025-11-07 | 15.27 | 15.40 | 15.27 | 15.36 | +0.226% | 6,459 | +28.648% |
| 2025-11-06 | 15.43 | 15.52 | 15.26 | 15.33 | -0.519% | 27,645 | +28.939% |
| 2025-11-05 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 353 | +28.270% |
| 2025-11-04 | 15.43 | 15.44 | 15.40 | 15.40 | -1.816% | 2,128 | +28.270% |
| 2025-11-03 | 15.54 | 15.69 | 15.48 | 15.69 | +1.072% | 7,208 | +25.940% |
| 2025-10-31 | 15.55 | 15.64 | 15.51 | 15.52 | -0.613% | 6,520 | +27.290% |
| 2025-10-30 | 15.79 | 15.80 | 15.54 | 15.62 | -0.323% | 5,413 | +26.509% |
| 2025-10-29 | 15.76 | 15.78 | 15.67 | 15.67 | +0.449% | 3,605 | +26.101% |
| 2025-10-28 | 15.72 | 15.72 | 15.53 | 15.60 | -0.064% | 141,622 | +26.667% |
| 2025-10-27 | 15.61 | 15.61 | 15.61 | 15.61 | 0.000% | 605 | +26.586% |
| 2025-10-24 | 15.65 | 15.67 | 15.61 | 15.61 | -0.763% | 8,560 | +26.586% |
| 2025-10-23 | 15.82 | 15.82 | 15.60 | 15.73 | +0.118% | 18,314 | +25.620% |
| 2025-10-22 | 15.62 | 15.71 | 15.62 | 15.71 | +0.201% | 779 | +25.768% |
| 2025-10-21 | 15.69 | 15.94 | 15.68 | 15.68 | -1.197% | 6,572 | +26.020% |
| 2025-10-20 | 15.89 | 15.94 | 15.85 | 15.87 | +0.380% | 5,903 | +24.512% |
| 2025-10-17 | 15.89 | 15.89 | 15.69 | 15.81 | -0.441% | 1,216 | +24.984% |
| 2025-10-16 | 16.00 | 16.08 | 15.85 | 15.88 | +0.149% | 4,503 | +24.433% |
| 2025-10-15 | 15.95 | 15.95 | 15.79 | 15.86 | +0.547% | 2,008 | +24.619% |
| 2025-10-14 | 15.84 | 15.86 | 15.74 | 15.77 | -0.485% | 190,263 | +25.301% |
| 2025-10-13 | 15.85 | 15.85 | 15.80 | 15.85 | +1.648% | 3,633 | +24.693% |
| 2025-10-10 | 15.77 | 15.83 | 15.59 | 15.59 | -1.433% | 4,971 | +26.748% |
| 2025-10-09 | 15.81 | 15.82 | 15.81 | 15.82 | -0.242% | 518 | +24.931% |
| 2025-10-08 | 15.86 | 15.86 | 15.86 | 15.86 | +0.668% | 675 | +24.629% |
| 2025-10-07 | 15.80 | 15.80 | 15.75 | 15.75 | +0.094% | 1,435 | +25.462% |
| 2025-10-06 | 15.63 | 15.73 | 15.63 | 15.73 | +1.215% | 1,040 | +25.580% |
| 2025-10-03 | 15.54 | 15.55 | 15.54 | 15.55 | +0.394% | 197 | +27.106% |
| 2025-10-02 | 15.55 | 15.60 | 15.49 | 15.49 | -0.682% | 5,211 | +27.607% |
| 2025-10-01 | 15.60 | 15.85 | 15.59 | 15.59 | +0.298% | 10,201 | +26.737% |
| 2025-09-30 | 15.53 | 15.56 | 15.52 | 15.54 | +0.526% | 6,684 | +27.115% |
| 2025-09-29 | 15.45 | 15.46 | 15.45 | 15.46 | +0.253% | 340 | +27.784% |
| 2025-09-26 | 15.35 | 15.42 | 15.34 | 15.42 | +0.347% | 437 | +28.107% |
| 2025-09-25 | 15.41 | 15.41 | 15.37 | 15.37 | -0.640% | 371 | +28.552% |
| 2025-09-24 | 15.51 | 15.51 | 15.47 | 15.47 | -0.167% | 570 | +27.729% |
| 2025-09-23 | 15.54 | 15.54 | 15.31 | 15.50 | +0.548% | 2,009 | +27.516% |
| 2025-09-22 | 15.40 | 15.56 | 15.40 | 15.41 | +0.721% | 4,422 | +28.214% |
| 2025-09-19 | 15.29 | 15.30 | 15.29 | 15.30 | -0.089% | 779 | +29.139% |
| 2025-09-18 | 15.31 | 15.39 | 15.31 | 15.31 | +0.328% | 532 | +29.024% |
| 2025-09-17 | 15.33 | 15.45 | 15.06 | 15.27 | -0.489% | 2,947 | +29.446% |
| 2025-09-16 | 15.32 | 15.36 | 15.32 | 15.34 | +0.524% | 7,353 | +28.814% |
| 2025-09-15 | 15.29 | 15.33 | 15.19 | 15.26 | -0.164% | 2,086 | +29.489% |
| 2025-09-12 | 15.19 | 15.29 | 15.19 | 15.29 | +0.891% | 6,198 | +29.277% |
| 2025-09-11 | 15.10 | 15.15 | 15.06 | 15.15 | +0.336% | 5,519 | +30.429% |
| 2025-09-10 | 15.15 | 15.15 | 15.06 | 15.10 | +0.232% | 10,659 | +30.868% |
| 2025-09-09 | 15.14 | 15.14 | 15.05 | 15.06 | -0.369% | 1,401 | +31.172% |
| 2025-09-08 | 15.12 | 15.12 | 15.12 | 15.12 | +0.232% | 5,540 | +30.688% |
| 2025-09-05 | 15.07 | 15.09 | 15.03 | 15.09 | +0.361% | 756 | +30.991% |
| 2025-09-04 | 15.03 | 15.03 | 15.03 | 15.03 | -0.161% | 1,936 | +31.463% |
| 2025-09-03 | 15.03 | 15.17 | 15.03 | 15.05 | -0.321% | 1,574 | +31.252% |
| 2025-09-02 | 15.18 | 15.18 | 15.10 | 15.10 | +0.825% | 1,690 | +30.831% |
| 2025-08-29 | 15.07 | 15.07 | 14.98 | 14.98 | +0.066% | 219 | +31.910% |
| 2025-08-28 | 15.10 | 15.10 | 14.95 | 14.97 | -0.537% | 3,030 | +31.997% |
| 2025-08-27 | 14.97 | 15.05 | 14.96 | 15.05 | +0.416% | 36,044 | +31.289% |
| 2025-08-26 | 14.93 | 14.99 | 14.90 | 14.99 | +0.283% | 8,353 | +31.834% |
| 2025-08-25 | 14.99 | 14.99 | 14.95 | 14.95 | -0.160% | 2,667 | +32.208% |
| 2025-08-22 | 14.80 | 14.97 | 14.80 | 14.97 | +0.875% | 775 | +31.996% |
| 2025-08-21 | 14.84 | 14.84 | 14.84 | 14.84 | +0.297% | 267 | +33.150% |
| 2025-08-20 | 14.82 | 14.82 | 14.79 | 14.80 | -0.192% | 5,329 | +33.545% |
| 2025-08-19 | 14.82 | 14.86 | 14.79 | 14.82 | +0.203% | 3,006 | +33.288% |
| 2025-08-18 | 14.79 | 14.83 | 14.79 | 14.79 | +0.034% | 4,045 | +33.559% |
| 2025-08-15 | 14.70 | 14.80 | 14.70 | 14.79 | +0.510% | 2,478 | +33.604% |
| 2025-08-14 | 14.71 | 14.75 | 14.70 | 14.71 | -0.136% | 2,939 | +34.285% |
| 2025-08-13 | 14.74 | 14.74 | 14.69 | 14.73 | +0.306% | 1,320 | +34.102% |
| 2025-08-12 | 14.71 | 14.71 | 14.67 | 14.69 | -0.250% | 13,818 | +34.513% |
| 2025-08-11 | 14.76 | 14.76 | 14.70 | 14.73 | -0.008% | 4,956 | +34.177% |
| 2025-08-08 | 14.73 | 14.73 | 14.73 | 14.73 | -0.284% | 330 | +34.166% |
| 2025-08-07 | 14.75 | 15.07 | 14.68 | 14.77 | +0.409% | 7,532 | +33.785% |
| 2025-08-06 | 14.65 | 14.73 | 14.65 | 14.71 | +0.409% | 977 | +34.331% |
| 2025-08-05 | 14.65 | 14.65 | 14.65 | 14.65 | -0.913% | 478 | +34.881% |
| 2025-08-04 | 14.55 | 14.79 | 14.55 | 14.79 | +1.758% | 1,460 | +33.649% |
| 2025-08-01 | 14.61 | 14.61 | 14.50 | 14.53 | -1.061% | 1,951 | +35.998% |
| 2025-07-31 | 14.79 | 14.79 | 14.65 | 14.69 | -0.640% | 998 | +34.555% |
| 2025-07-30 | 14.83 | 14.95 | 14.70 | 14.78 | -0.672% | 3,916 | +33.694% |
| 2025-07-29 | 14.86 | 14.88 | 14.85 | 14.88 | +0.045% | 1,777 | +32.796% |
| 2025-07-28 | 14.93 | 14.93 | 14.82 | 14.87 | +0.022% | 5,575 | +32.856% |
| 2025-07-25 | 14.81 | 14.87 | 14.81 | 14.87 | -0.250% | 1,170 | +32.884% |
| 2025-07-24 | 14.86 | 14.93 | 14.81 | 14.91 | +0.003% | 2,331 | +32.552% |
| 2025-07-23 | 14.86 | 14.92 | 14.79 | 14.91 | +0.524% | 653 | +32.555% |
| 2025-07-22 | 14.76 | 15.38 | 14.71 | 14.83 | -0.065% | 1,496 | +33.250% |
| 2025-07-21 | 14.82 | 14.90 | 14.74 | 14.84 | +0.637% | 2,330 | +33.164% |
| 2025-07-18 | 14.95 | 14.95 | 14.74 | 14.74 | -0.707% | 480 | +34.012% |
| 2025-07-17 | 14.81 | 14.86 | 14.66 | 14.85 | -0.013% | 6,830 | +33.064% |
| 2025-07-16 | 14.76 | 14.88 | 14.76 | 14.85 | -1.185% | 1,560 | +33.047% |
| 2025-07-15 | 14.80 | 15.03 | 14.80 | 15.03 | +1.192% | 205,900 | +31.470% |
| 2025-07-14 | 14.81 | 14.85 | 14.80 | 14.85 | -0.690% | 5,749 | +33.038% |
| 2025-07-11 | 14.77 | 15.00 | 14.76 | 14.96 | +1.079% | 9,979 | +32.120% |
| 2025-07-10 | 14.80 | 14.83 | 14.75 | 14.80 | +0.494% | 6,012 | +33.546% |
| 2025-07-09 | 14.75 | 14.75 | 14.66 | 14.72 | -0.616% | 4,043 | +34.205% |
| 2025-07-08 | 14.81 | 14.81 | 14.81 | 14.81 | -0.030% | 332 | +33.378% |
| 2025-07-07 | 14.80 | 14.84 | 14.79 | 14.82 | +0.736% | 1,920 | +33.339% |
| 2025-07-03 | 14.69 | 14.72 | 14.69 | 14.71 | +0.005% | 814 | +34.320% |
| 2025-07-02 | 14.73 | 14.75 | 14.65 | 14.71 | +0.310% | 6,805 | +34.328% |
| 2025-07-01 | 14.70 | 14.72 | 14.61 | 14.66 | -0.275% | 14,007 | +34.744% |
| 2025-06-30 | 14.63 | 14.71 | 14.61 | 14.71 | +0.738% | 2,066 | +34.374% |
| 2025-06-27 | 14.63 | 14.66 | 14.57 | 14.60 | -0.359% | 16,313 | +35.367% |
| 2025-06-26 | 14.60 | 14.86 | 14.53 | 14.65 | +0.722% | 15,799 | +34.881% |
| 2025-06-25 | 14.54 | 14.56 | 14.54 | 14.54 | +0.807% | 16,231 | +35.854% |
| 2025-06-24 | 14.44 | 14.58 | 14.35 | 14.43 | -0.308% | 15,438 | +36.951% |
| 2025-06-23 | 14.35 | 14.55 | 14.35 | 14.47 | -0.278% | 9,787 | +36.529% |
| 2025-06-20 | 14.55 | 14.65 | 14.50 | 14.51 | -0.319% | 9,492 | +36.149% |
| 2025-06-18 | 14.60 | 14.69 | 14.56 | 14.56 | -0.464% | 14,891 | +35.714% |
| 2025-06-17 | 14.68 | 14.68 | 14.63 | 14.63 | +0.078% | 3,386 | +35.085% |
| 2025-06-16 | 14.57 | 14.75 | 14.57 | 14.62 | -0.093% | 7,297 | +35.191% |
| 2025-06-13 | 14.61 | 14.63 | 14.56 | 14.63 | -0.115% | 6,024 | +35.065% |
| 2025-06-12 | 14.70 | 14.70 | 14.61 | 14.65 | +0.597% | 2,556 | +34.909% |
| 2025-06-11 | 14.60 | 14.81 | 14.56 | 14.56 | +0.069% | 19,143 | +35.714% |
| 2025-06-10 | 14.57 | 14.57 | 14.54 | 14.55 | -0.082% | 15,597 | +35.808% |
| 2025-06-09 | 14.48 | 14.58 | 14.48 | 14.56 | +0.532% | 5,221 | +35.696% |
| 2025-06-06 | 14.50 | 14.60 | 14.48 | 14.48 | -0.312% | 33,794 | +36.417% |
| 2025-06-05 | 14.55 | 14.60 | 14.50 | 14.53 | +0.313% | 27,458 | +35.991% |
| 2025-06-04 | 14.50 | 14.51 | 14.48 | 14.48 | -0.099% | 18,923 | +36.417% |
| 2025-06-03 | 14.51 | 14.58 | 14.49 | 14.50 | +0.333% | 13,570 | +36.282% |
| 2025-06-02 | 14.42 | 14.50 | 14.41 | 14.45 | +0.266% | 3,141 | +36.736% |
| 2025-05-30 | 14.43 | 14.43 | 14.40 | 14.41 | -0.055% | 7,563 | +37.100% |
| 2025-05-29 | 14.40 | 14.45 | 14.36 | 14.42 | +0.493% | 16,009 | +37.024% |
| 2025-05-28 | 14.40 | 14.45 | 14.32 | 14.35 | -0.485% | 14,426 | +37.700% |
| 2025-05-27 | 13.82 | 14.45 | 13.82 | 14.42 | -0.242% | 7,143 | +37.032% |
| 2025-05-23 | 14.28 | 14.51 | 14.28 | 14.46 | +0.420% | 3,997 | +36.700% |
| 2025-05-22 | 13.00 | 14.48 | 13.00 | 14.39 | +0.451% | 7,371 | +37.274% |
| 2025-05-21 | 14.31 | 14.40 | 14.31 | 14.33 | +0.140% | 18,567 | +37.893% |
| 2025-05-20 | 14.30 | 14.33 | 14.29 | 14.31 | 0.000% | 6,551 | +38.085% |
| 2025-05-19 | 14.21 | 14.31 | 14.21 | 14.31 | +0.563% | 4,742 | +38.085% |
| 2025-05-16 | 14.23 | 14.23 | 14.23 | 14.23 | +0.494% | 74 | +38.863% |
| 2025-05-15 | 14.16 | 14.16 | 14.16 | 14.16 | -1.048% | 370 | +39.548% |
| 2025-05-14 | 14.25 | 14.31 | 14.17 | 14.31 | +0.351% | 1,381 | +38.085% |
| 2025-05-13 | 14.28 | 14.28 | 14.24 | 14.26 | +0.070% | 886 | +38.569% |
| 2025-05-12 | 14.35 | 14.35 | 14.23 | 14.25 | 0.000% | 5,155 | +38.667% |
| 2025-05-09 | 14.38 | 14.43 | 14.25 | 14.25 | -1.279% | 5,601 | +38.667% |
| 2025-05-08 | 14.41 | 14.43 | 14.38 | 14.43 | +0.240% | 5,411 | +36.893% |
| 2025-05-07 | 14.40 | 14.40 | 14.40 | 14.40 | +0.069% | 941 | +37.222% |
| 2025-05-06 | 14.39 | 14.43 | 14.32 | 14.39 | -0.241% | 6,109 | +37.318% |
| 2025-05-05 | 14.44 | 14.50 | 14.42 | 14.42 | +0.312% | 2,626 | +36.986% |
| 2025-05-02 | 14.35 | 14.41 | 14.35 | 14.38 | -0.241% | 8,462 | +37.414% |
| 2025-05-01 | 14.37 | 14.41 | 14.34 | 14.41 | -0.305% | 439 | +37.082% |
| 2025-04-30 | 14.41 | 14.46 | 14.41 | 14.46 | -0.074% | 1,366 | +36.664% |
| 2025-04-29 | 14.50 | 14.50 | 14.47 | 14.47 | -0.003% | 546 | +36.563% |
| 2025-04-28 | 14.42 | 14.47 | 14.42 | 14.47 | +0.069% | 1,014 | +36.558% |
| 2025-04-25 | 14.42 | 14.46 | 14.37 | 14.46 | +0.382% | 5,630 | +36.653% |
| 2025-04-24 | 14.35 | 14.46 | 14.33 | 14.40 | +1.874% | 18,641 | +37.175% |
| 2025-04-23 | 14.46 | 14.47 | 14.14 | 14.14 | -2.213% | 235,884 | +39.745% |
| 2025-04-22 | 14.47 | 14.50 | 14.46 | 14.46 | +0.347% | 1,716 | +36.653% |
| 2025-04-21 | 14.44 | 14.44 | 14.41 | 14.41 | -0.346% | 8,784 | +37.127% |
| 2025-04-17 | 14.50 | 14.50 | 14.46 | 14.46 | +0.069% | 609 | +36.653% |
| 2025-04-16 | 14.45 | 14.45 | 14.43 | 14.45 | -0.012% | 445 | +36.747% |
| 2025-04-15 | 14.42 | 14.50 | 14.40 | 14.45 | -0.057% | 5,964 | +36.731% |
| 2025-04-14 | 14.45 | 14.46 | 14.40 | 14.46 | 0.000% | 1,421 | +36.653% |