MPLY
Monopoly ETF
stockBATSETF
At CloseOct 2, 2026 12:51:22 PM EDT
33.34USD+1.523%(+0.50)1,572
33.67Bid33.72Ask0.05SpreadMPLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.33 | 33.49 | 33.29 | 33.37 | +1.644% | 10,161 | 0.000% |
| 2026-10-01 | 33.05 | 33.05 | 32.80 | 32.83 | -0.287% | 4,133 | +1.644% |
| 2026-09-30 | 32.95 | 33.17 | 32.93 | 32.93 | +0.151% | 2,436 | +1.353% |
| 2026-09-29 | 32.79 | 32.89 | 32.79 | 32.88 | +0.053% | 2,501 | +1.506% |
| 2026-09-28 | 32.97 | 32.98 | 32.86 | 32.86 | -0.829% | 1,681 | +1.560% |
| 2026-09-25 | 33.02 | 33.15 | 33.01 | 33.13 | +0.507% | 14,487 | +0.717% |
| 2026-09-24 | 32.75 | 32.97 | 32.75 | 32.97 | +0.193% | 4,620 | +1.228% |
| 2026-09-23 | 33.30 | 33.30 | 32.90 | 32.90 | -1.127% | 1,915 | +1.424% |
| 2026-09-22 | 33.28 | 33.33 | 33.20 | 33.28 | +0.131% | 2,177 | +0.281% |
| 2026-09-21 | 32.81 | 33.27 | 32.81 | 33.24 | +2.111% | 3,411 | +0.412% |
| 2026-09-18 | 32.44 | 32.55 | 32.38 | 32.55 | +0.157% | 1,010 | +2.531% |
| 2026-09-17 | 32.41 | 32.50 | 32.41 | 32.50 | +1.574% | 3,683 | +2.692% |
| 2026-09-16 | 32.22 | 32.24 | 31.99 | 31.99 | +0.066% | 12,623 | +4.309% |
| 2026-09-15 | 31.97 | 32.04 | 31.97 | 31.97 | -0.912% | 3,536 | +4.377% |
| 2026-09-14 | 32.21 | 32.41 | 32.17 | 32.27 | -0.457% | 3,780 | +3.426% |
| 2026-09-11 | 32.42 | 32.52 | 32.42 | 32.42 | +1.018% | 674 | +2.953% |
| 2026-09-10 | 32.08 | 32.17 | 32.08 | 32.09 | -0.487% | 6,180 | +4.001% |
| 2026-09-09 | 32.60 | 32.60 | 32.18 | 32.25 | -0.651% | 5,131 | +3.495% |
| 2026-09-08 | 32.40 | 32.61 | 32.39 | 32.46 | -0.317% | 5,232 | +2.821% |
| 2026-09-04 | 32.71 | 32.71 | 32.46 | 32.56 | -0.465% | 3,924 | +2.495% |
| 2026-09-03 | 32.57 | 32.77 | 32.55 | 32.71 | +1.506% | 5,428 | +2.019% |
| 2026-09-02 | 32.04 | 32.28 | 32.04 | 32.23 | +0.458% | 8,148 | +3.555% |
| 2026-09-01 | 32.14 | 32.22 | 32.02 | 32.08 | -1.035% | 1,940 | +4.029% |
| 2026-08-31 | 32.37 | 32.42 | 32.37 | 32.42 | -0.276% | 1,354 | +2.952% |
| 2026-08-28 | 32.68 | 32.68 | 32.47 | 32.51 | -0.199% | 2,043 | +2.668% |
| 2026-08-27 | 32.41 | 32.57 | 32.41 | 32.57 | +1.357% | 3,335 | +2.464% |
| 2026-08-26 | 31.30 | 32.13 | 31.30 | 32.13 | -0.135% | 1,113 | +3.855% |
| 2026-08-25 | 32.23 | 32.23 | 32.18 | 32.18 | +0.503% | 722 | +3.714% |
| 2026-08-24 | 32.03 | 32.03 | 32.02 | 32.02 | -0.400% | 771 | +4.236% |
| 2026-08-21 | 32.08 | 32.14 | 32.08 | 32.14 | +0.696% | 996 | +3.819% |
| 2026-08-20 | 32.80 | 32.80 | 31.92 | 31.92 | -1.081% | 9,284 | +4.542% |
| 2026-08-19 | 32.35 | 32.37 | 32.27 | 32.27 | +0.152% | 1,278 | +3.412% |
| 2026-08-18 | 32.28 | 32.34 | 32.22 | 32.22 | -0.845% | 1,828 | +3.570% |
| 2026-08-17 | 32.60 | 32.65 | 32.50 | 32.50 | -0.433% | 1,394 | +2.695% |
| 2026-08-14 | 33.20 | 33.20 | 32.61 | 32.64 | -0.677% | 2,063 | +2.250% |
| 2026-08-13 | 32.60 | 32.93 | 32.60 | 32.86 | +0.645% | 2,239 | +1.557% |
| 2026-08-12 | 33.46 | 33.46 | 32.65 | 32.65 | +0.303% | 3,623 | +2.213% |
| 2026-08-11 | 33.20 | 33.20 | 32.52 | 32.55 | -0.758% | 4,759 | +2.522% |
| 2026-08-10 | 32.05 | 32.84 | 32.05 | 32.80 | +0.128% | 8,380 | +1.745% |
| 2026-08-07 | 33.78 | 33.78 | 32.60 | 32.76 | +1.327% | 21,916 | +1.875% |
| 2026-08-06 | 33.81 | 33.81 | 32.25 | 32.33 | +0.190% | 3,623 | +3.227% |
| 2026-08-05 | 32.61 | 32.83 | 32.26 | 32.27 | -0.879% | 3,775 | +3.424% |
| 2026-08-04 | 32.92 | 32.92 | 32.18 | 32.55 | +2.113% | 2,798 | +2.515% |
| 2026-08-03 | 31.24 | 31.88 | 31.24 | 31.88 | +2.080% | 7,030 | +4.681% |
| 2026-07-31 | 30.67 | 31.23 | 30.67 | 31.23 | +1.266% | 3,021 | +6.859% |
| 2026-07-30 | 30.82 | 30.86 | 30.55 | 30.84 | +2.188% | 3,078 | +8.211% |
| 2026-07-29 | 30.74 | 30.74 | 30.18 | 30.18 | -1.675% | 3,687 | +10.579% |
| 2026-07-28 | 30.65 | 30.79 | 30.35 | 30.69 | +0.441% | 14,523 | +8.727% |
| 2026-07-27 | 31.08 | 31.08 | 30.46 | 30.56 | -0.004% | 2,135 | +9.207% |
| 2026-07-24 | 30.84 | 30.84 | 30.50 | 30.56 | -0.221% | 7,118 | +9.203% |
| 2026-07-23 | 30.96 | 30.96 | 30.47 | 30.63 | -2.248% | 3,799 | +8.961% |
| 2026-07-22 | 31.61 | 31.61 | 31.33 | 31.33 | -0.625% | 5,500 | +6.512% |
| 2026-07-21 | 31.45 | 31.61 | 31.45 | 31.53 | +0.812% | 24,853 | +5.846% |
| 2026-07-20 | 31.45 | 31.53 | 31.28 | 31.28 | -0.288% | 16,911 | +6.706% |
| 2026-07-17 | 31.48 | 31.48 | 31.29 | 31.37 | -1.508% | 18,015 | +6.398% |
| 2026-07-16 | 32.24 | 32.24 | 31.85 | 31.85 | -1.029% | 3,777 | +4.794% |
| 2026-07-15 | 31.76 | 32.18 | 31.76 | 32.18 | +1.093% | 4,190 | +3.716% |
| 2026-07-14 | 31.75 | 31.89 | 31.70 | 31.83 | +0.312% | 4,686 | +4.849% |
| 2026-07-13 | 32.04 | 32.20 | 31.69 | 31.73 | -1.225% | 6,004 | +5.176% |
| 2026-07-10 | 32.25 | 32.25 | 32.07 | 32.12 | +0.350% | 888 | +3.888% |
| 2026-07-09 | 33.79 | 33.79 | 31.73 | 32.01 | +0.870% | 1,885 | +4.251% |
| 2026-07-08 | 31.52 | 31.74 | 31.52 | 31.74 | +0.069% | 586 | +5.158% |
| 2026-07-07 | 31.82 | 31.82 | 31.71 | 31.71 | -0.896% | 531 | +5.231% |
| 2026-07-06 | 31.95 | 32.01 | 31.66 | 32.00 | +1.098% | 3,502 | +4.289% |
| 2026-07-02 | 31.92 | 31.92 | 31.54 | 31.65 | -0.213% | 4,241 | +5.434% |
| 2026-07-01 | 32.04 | 32.04 | 31.72 | 31.72 | -0.574% | 3,111 | +5.209% |
| 2026-06-30 | 31.54 | 31.90 | 31.53 | 31.90 | +1.642% | 1,921 | +4.605% |
| 2026-06-29 | 31.33 | 31.39 | 31.33 | 31.39 | +2.097% | 1,083 | +6.323% |
| 2026-06-26 | 30.70 | 30.83 | 30.65 | 30.74 | +0.571% | 5,724 | +8.552% |
| 2026-06-25 | 31.25 | 31.25 | 30.57 | 30.57 | -1.112% | 1,344 | +9.172% |
| 2026-06-24 | 31.09 | 31.09 | 30.91 | 30.91 | -0.593% | 2,240 | +7.959% |
| 2026-06-23 | 30.32 | 31.38 | 30.32 | 31.10 | -1.598% | 3,056 | +7.319% |
| 2026-06-22 | 32.16 | 32.16 | 31.60 | 31.60 | -2.198% | 5,092 | +5.604% |
| 2026-06-18 | 32.06 | 32.31 | 32.06 | 32.31 | +1.450% | 2,002 | +3.283% |
| 2026-06-17 | 32.38 | 32.38 | 31.85 | 31.85 | -1.622% | 1,209 | +4.780% |
| 2026-06-16 | 32.58 | 32.58 | 32.38 | 32.38 | -0.765% | 4,747 | +3.081% |
| 2026-06-15 | 32.60 | 32.69 | 32.58 | 32.62 | +2.127% | 3,934 | +2.292% |
| 2026-06-12 | 31.86 | 32.04 | 31.84 | 31.95 | +0.155% | 1,057 | +4.468% |
| 2026-06-11 | 31.57 | 31.92 | 31.31 | 31.90 | +1.460% | 3,691 | +4.630% |
| 2026-06-10 | 31.92 | 31.92 | 31.44 | 31.44 | -1.851% | 3,378 | +6.158% |
| 2026-06-09 | 32.55 | 32.57 | 31.81 | 32.03 | -0.712% | 10,373 | +4.193% |
| 2026-06-08 | 31.70 | 32.51 | 31.70 | 32.26 | +0.283% | 10,482 | +3.451% |
| 2026-06-05 | 32.98 | 32.98 | 32.17 | 32.17 | -3.251% | 1,707 | +3.744% |
| 2026-06-04 | 33.10 | 33.25 | 33.10 | 33.25 | +0.419% | 2,059 | +0.372% |
| 2026-06-03 | 33.24 | 33.27 | 33.04 | 33.11 | -0.927% | 5,377 | +0.793% |
| 2026-06-02 | 33.30 | 33.46 | 33.30 | 33.42 | +0.007% | 3,577 | -0.142% |
| 2026-06-01 | 33.36 | 33.56 | 33.34 | 33.42 | +0.232% | 5,923 | -0.135% |
| 2026-05-29 | 33.48 | 33.48 | 33.28 | 33.34 | +0.217% | 4,217 | +0.097% |
| 2026-05-28 | 33.16 | 33.27 | 32.91 | 33.27 | +0.925% | 2,553 | +0.314% |
| 2026-05-27 | 32.70 | 32.96 | 32.70 | 32.96 | +0.264% | 1,179 | +1.243% |
| 2026-05-26 | 32.88 | 32.97 | 32.75 | 32.88 | +0.442% | 3,957 | +1.510% |
| 2026-05-22 | 32.91 | 32.97 | 32.73 | 32.73 | +0.126% | 2,799 | +1.959% |
| 2026-05-21 | 32.73 | 32.77 | 32.53 | 32.69 | -0.092% | 3,243 | +2.087% |
| 2026-05-20 | 32.34 | 32.72 | 32.32 | 32.72 | +1.112% | 3,089 | +1.994% |
| 2026-05-19 | 32.50 | 32.50 | 32.29 | 32.36 | -0.755% | 5,932 | +3.129% |
| 2026-05-18 | 32.96 | 32.96 | 32.46 | 32.61 | -0.393% | 4,390 | +2.350% |
| 2026-05-15 | 33.05 | 33.05 | 32.71 | 32.73 | -1.371% | 11,898 | +1.947% |
| 2026-05-14 | 33.05 | 33.21 | 32.92 | 33.19 | +1.341% | 9,379 | +0.550% |
| 2026-05-13 | 32.63 | 32.83 | 32.43 | 32.75 | +0.958% | 11,554 | +1.898% |
| 2026-05-12 | 32.35 | 32.44 | 32.13 | 32.44 | -0.253% | 11,991 | +2.874% |
| 2026-05-11 | 32.56 | 32.62 | 32.49 | 32.52 | -0.221% | 9,591 | +2.614% |
| 2026-05-08 | 32.53 | 32.59 | 32.52 | 32.59 | +0.900% | 9,275 | +2.387% |
| 2026-05-07 | 32.60 | 32.60 | 32.29 | 32.30 | +0.028% | 11,157 | +3.309% |
| 2026-05-06 | 32.07 | 32.29 | 31.90 | 32.29 | +2.113% | 4,626 | +3.337% |
| 2026-05-05 | 31.84 | 31.84 | 31.61 | 31.63 | +0.516% | 2,144 | +5.521% |
| 2026-05-04 | 31.63 | 31.63 | 31.41 | 31.46 | -0.352% | 5,716 | +6.066% |
| 2026-05-01 | 31.73 | 31.76 | 31.58 | 31.58 | +0.526% | 10,925 | +5.692% |
| 2026-04-30 | 31.52 | 31.52 | 30.94 | 31.41 | +1.082% | 2,170 | +6.248% |
| 2026-04-29 | 31.23 | 31.23 | 31.00 | 31.07 | -0.083% | 3,293 | +7.397% |
| 2026-04-28 | 31.25 | 31.25 | 31.00 | 31.10 | -0.893% | 4,297 | +7.307% |
| 2026-04-27 | 31.44 | 31.44 | 31.16 | 31.38 | +0.233% | 2,415 | +6.349% |
| 2026-04-24 | 31.05 | 31.31 | 31.02 | 31.31 | +1.351% | 2,642 | +6.597% |
| 2026-04-23 | 31.24 | 31.24 | 30.65 | 30.89 | -0.899% | 4,139 | +8.036% |
| 2026-04-22 | 30.84 | 31.17 | 30.84 | 31.17 | +1.805% | 7,592 | +7.065% |
| 2026-04-21 | 30.80 | 30.93 | 30.62 | 30.62 | -0.483% | 5,324 | +8.997% |
| 2026-04-20 | 31.04 | 31.04 | 30.73 | 30.77 | -0.492% | 7,182 | +8.470% |
| 2026-04-17 | 30.86 | 30.98 | 30.82 | 30.92 | +1.410% | 2,290 | +7.937% |
| 2026-04-16 | 30.74 | 30.74 | 30.40 | 30.49 | -0.075% | 6,834 | +9.459% |
| 2026-04-15 | 30.38 | 30.51 | 30.35 | 30.51 | +1.545% | 5,287 | +9.376% |
| 2026-04-14 | 29.84 | 30.05 | 29.84 | 30.05 | +1.860% | 1,777 | +11.067% |
| 2026-04-13 | 29.31 | 29.50 | 29.31 | 29.50 | +1.125% | 1,260 | +13.132% |
| 2026-04-10 | 29.17 | 29.17 | 29.17 | 29.17 | +0.289% | 161 | +14.405% |
| 2026-04-09 | 28.69 | 29.09 | 28.69 | 29.09 | +0.828% | 2,671 | +14.737% |
| 2026-04-08 | 30.87 | 30.87 | 28.77 | 28.85 | +2.797% | 2,497 | +15.687% |
| 2026-04-07 | 27.84 | 28.06 | 27.69 | 28.06 | +0.123% | 2,359 | +18.922% |
| 2026-04-06 | 28.16 | 28.16 | 27.98 | 28.03 | +0.369% | 9,205 | +19.068% |
| 2026-04-02 | 27.57 | 27.93 | 27.57 | 27.93 | +0.018% | 1,593 | +19.507% |
| 2026-04-01 | 28.01 | 28.01 | 27.88 | 27.92 | +0.904% | 1,685 | +19.529% |
| 2026-03-31 | 27.20 | 27.72 | 27.18 | 27.67 | +3.601% | 2,750 | +20.609% |
| 2026-03-30 | 26.89 | 26.89 | 26.56 | 26.71 | -0.517% | 7,193 | +24.952% |
| 2026-03-27 | 27.44 | 27.44 | 26.85 | 26.85 | -2.060% | 2,745 | +24.306% |
| 2026-03-26 | 27.69 | 27.69 | 27.41 | 27.41 | -2.329% | 440 | +21.745% |
| 2026-03-25 | 28.07 | 28.07 | 28.07 | 28.07 | +0.663% | 140 | +18.909% |
| 2026-03-24 | 27.96 | 28.02 | 27.88 | 27.88 | -0.968% | 1,154 | +19.697% |
| 2026-03-23 | 28.21 | 28.21 | 28.15 | 28.15 | +1.490% | 457 | +18.539% |
| 2026-03-20 | 28.10 | 28.10 | 27.74 | 27.74 | -0.752% | 949 | +20.305% |
| 2026-03-19 | 28.13 | 28.25 | 27.95 | 27.95 | -1.428% | 2,127 | +19.400% |
| 2026-03-18 | 28.57 | 28.63 | 28.32 | 28.36 | -1.538% | 5,308 | +17.695% |
| 2026-03-17 | 28.85 | 28.85 | 28.80 | 28.80 | +0.261% | 296 | +15.884% |
| 2026-03-16 | 28.71 | 28.74 | 28.67 | 28.72 | +1.065% | 2,012 | +16.187% |
| 2026-03-13 | 28.42 | 28.42 | 28.42 | 28.42 | -1.021% | 247 | +17.425% |
| 2026-03-12 | 28.73 | 28.81 | 28.71 | 28.71 | -1.730% | 1,189 | +16.225% |
| 2026-03-11 | 29.20 | 29.22 | 29.15 | 29.22 | +0.180% | 548 | +14.215% |
| 2026-03-10 | 29.36 | 29.36 | 29.17 | 29.17 | -0.164% | 871 | +14.420% |
| 2026-03-09 | 28.84 | 29.21 | 28.84 | 29.21 | +1.206% | 337 | +14.233% |
| 2026-03-06 | 28.90 | 29.10 | 28.87 | 28.87 | -1.496% | 3,600 | +15.611% |
| 2026-03-05 | 29.35 | 29.40 | 29.03 | 29.30 | -0.430% | 769 | +13.881% |
| 2026-03-04 | 29.30 | 29.50 | 29.30 | 29.43 | +1.102% | 1,900 | +13.391% |
| 2026-03-03 | 28.85 | 29.18 | 28.70 | 29.11 | -0.931% | 3,397 | +14.641% |
| 2026-03-02 | 29.20 | 29.44 | 29.20 | 29.38 | +0.262% | 1,194 | +13.574% |
| 2026-02-27 | 29.21 | 29.35 | 29.21 | 29.31 | -0.575% | 1,189 | +13.871% |
| 2026-02-26 | 29.86 | 29.86 | 29.28 | 29.48 | -1.344% | 3,575 | +13.216% |
| 2026-02-25 | 29.89 | 29.89 | 29.88 | 29.88 | +1.111% | 2,528 | +11.694% |
| 2026-02-24 | 29.23 | 29.59 | 29.23 | 29.55 | +1.254% | 1,836 | +12.935% |
| 2026-02-23 | 29.37 | 29.37 | 29.11 | 29.18 | -1.106% | 5,427 | +14.351% |
| 2026-02-20 | 29.35 | 29.51 | 29.31 | 29.51 | +0.980% | 5,239 | +13.087% |
| 2026-02-19 | 29.30 | 29.30 | 29.14 | 29.22 | -0.462% | 3,183 | +14.196% |
| 2026-02-18 | 29.05 | 29.36 | 29.05 | 29.36 | +0.711% | 337 | +13.668% |
| 2026-02-17 | 28.82 | 29.19 | 28.81 | 29.15 | -0.061% | 4,351 | +14.476% |
| 2026-02-13 | 29.17 | 29.17 | 29.17 | 29.17 | -0.274% | 139 | +14.407% |
| 2026-02-12 | 29.25 | 29.25 | 29.25 | 29.25 | -1.792% | 312 | +14.094% |
| 2026-02-11 | 29.87 | 29.87 | 29.78 | 29.78 | -0.057% | 329 | +12.049% |
| 2026-02-10 | 30.01 | 30.01 | 29.80 | 29.80 | -0.448% | 917 | +11.985% |
| 2026-02-09 | 29.97 | 29.97 | 29.93 | 29.93 | +0.885% | 568 | +11.483% |
| 2026-02-06 | 29.37 | 29.67 | 29.37 | 29.67 | +1.967% | 731 | +12.469% |
| 2026-02-05 | 29.12 | 29.12 | 29.10 | 29.10 | -1.403% | 658 | +14.681% |
| 2026-02-04 | 29.72 | 29.72 | 29.51 | 29.51 | -1.400% | 489 | +13.072% |
| 2026-02-03 | 30.14 | 30.14 | 29.79 | 29.93 | -1.694% | 884 | +11.489% |
| 2026-02-02 | 30.52 | 30.52 | 30.45 | 30.45 | +0.680% | 409 | +9.601% |
| 2026-01-30 | 30.25 | 30.25 | 30.24 | 30.24 | -0.731% | 282 | +10.346% |
| 2026-01-29 | 30.14 | 30.47 | 30.14 | 30.47 | -0.568% | 780 | +9.539% |
| 2026-01-28 | 30.85 | 30.85 | 30.57 | 30.64 | +0.036% | 6,636 | +8.918% |
| 2026-01-27 | 30.65 | 30.70 | 30.63 | 30.63 | +0.488% | 503 | +8.957% |
| 2026-01-26 | 30.40 | 30.55 | 30.40 | 30.48 | +0.591% | 1,570 | +9.488% |
| 2026-01-23 | 30.24 | 30.40 | 30.24 | 30.30 | +0.550% | 2,412 | +10.136% |
| 2026-01-22 | 30.11 | 30.21 | 30.11 | 30.14 | +0.814% | 1,059 | +10.742% |
| 2026-01-21 | 29.92 | 29.92 | 29.89 | 29.89 | +0.851% | 661 | +11.643% |
| 2026-01-20 | 29.90 | 30.00 | 29.64 | 29.64 | -2.654% | 2,032 | +12.592% |
| 2026-01-16 | 30.43 | 30.51 | 30.43 | 30.45 | +0.024% | 1,943 | +9.605% |
| 2026-01-15 | 30.63 | 30.63 | 30.44 | 30.44 | +0.298% | 1,723 | +9.631% |
| 2026-01-14 | 30.35 | 30.35 | 30.35 | 30.35 | -1.084% | 425 | +9.957% |
| 2026-01-13 | 30.68 | 30.68 | 30.68 | 30.68 | -0.370% | 113 | +8.765% |
| 2026-01-12 | 30.62 | 30.83 | 30.62 | 30.80 | +0.318% | 3,200 | +8.363% |
| 2026-01-09 | 30.50 | 30.70 | 30.50 | 30.70 | +0.832% | 7,108 | +8.707% |
| 2026-01-08 | 30.59 | 30.59 | 30.44 | 30.45 | -0.341% | 2,066 | +9.611% |
| 2026-01-07 | 30.74 | 30.78 | 30.55 | 30.55 | +0.027% | 3,425 | +9.237% |
| 2026-01-06 | 30.55 | 30.58 | 30.40 | 30.54 | +0.588% | 4,797 | +9.266% |
| 2026-01-05 | 30.44 | 30.50 | 30.36 | 30.36 | +0.563% | 1,054 | +9.908% |
| 2026-01-02 | 30.35 | 30.35 | 30.14 | 30.19 | -0.204% | 1,695 | +10.527% |
| 2025-12-31 | 30.66 | 30.66 | 30.26 | 30.26 | -0.605% | 5,693 | +10.301% |
| 2025-12-30 | 30.37 | 30.46 | 30.37 | 30.44 | -0.091% | 3,382 | +9.633% |
| 2025-12-29 | 30.61 | 30.61 | 30.38 | 30.47 | -0.627% | 2,069 | +9.534% |
| 2025-12-26 | 30.85 | 30.85 | 30.64 | 30.66 | +0.093% | 2,714 | +8.847% |
| 2025-12-24 | 30.73 | 30.73 | 30.54 | 30.63 | +0.279% | 600 | +8.948% |
| 2025-12-23 | 30.34 | 30.55 | 30.34 | 30.55 | +0.651% | 2,071 | +9.253% |
| 2025-12-22 | 30.58 | 30.58 | 30.35 | 30.35 | +0.492% | 457 | +9.964% |
| 2025-12-19 | 30.08 | 30.20 | 30.05 | 30.20 | +1.105% | 4,397 | +10.505% |
| 2025-12-18 | 29.91 | 29.99 | 29.79 | 29.87 | +1.289% | 4,960 | +11.725% |
| 2025-12-17 | 30.07 | 30.07 | 29.49 | 29.49 | -1.798% | 1,793 | +13.165% |
| 2025-12-16 | 30.05 | 30.05 | 29.88 | 30.03 | +0.133% | 2,647 | +11.130% |
| 2025-12-15 | 30.14 | 30.14 | 29.99 | 29.99 | -0.356% | 1,775 | +11.278% |
| 2025-12-12 | 30.33 | 30.33 | 30.10 | 30.10 | -1.524% | 764 | +10.883% |
| 2025-12-11 | 30.23 | 30.56 | 30.23 | 30.56 | -0.298% | 6,604 | +9.193% |
| 2025-12-10 | 30.50 | 30.66 | 30.42 | 30.65 | +0.356% | 5,521 | +8.867% |
| 2025-12-09 | 30.60 | 30.60 | 30.55 | 30.55 | +0.256% | 936 | +9.255% |
| 2025-12-08 | 30.86 | 30.86 | 30.45 | 30.47 | -0.357% | 3,899 | +9.534% |
| 2025-12-05 | 30.63 | 30.71 | 30.55 | 30.58 | +0.400% | 5,116 | +9.143% |
| 2025-12-04 | 30.80 | 30.80 | 30.40 | 30.45 | -0.050% | 1,003 | +9.579% |
| 2025-12-03 | 30.42 | 30.47 | 30.42 | 30.47 | +0.268% | 5,418 | +9.524% |
| 2025-12-02 | 30.39 | 30.44 | 30.39 | 30.39 | +0.537% | 4,602 | +9.817% |
| 2025-12-01 | 30.32 | 30.32 | 30.19 | 30.23 | -0.366% | 868 | +10.407% |
| 2025-11-28 | 30.34 | 30.34 | 30.34 | 30.34 | +0.289% | 71 | +10.004% |
| 2025-11-26 | 30.39 | 30.39 | 30.15 | 30.25 | +0.769% | 970 | +10.322% |
| 2025-11-25 | 29.70 | 30.02 | 29.70 | 30.02 | +0.846% | 1,470 | +11.170% |
| 2025-11-24 | 29.75 | 29.77 | 29.75 | 29.77 | +2.423% | 846 | +12.110% |
| 2025-11-21 | 29.24 | 29.24 | 29.06 | 29.06 | +0.492% | 541 | +14.826% |
| 2025-11-20 | 29.15 | 29.15 | 28.92 | 28.92 | -1.629% | 961 | +15.391% |
| 2025-11-19 | 29.52 | 29.60 | 29.26 | 29.40 | +0.734% | 1,780 | +13.512% |
| 2025-11-18 | 29.21 | 29.38 | 29.19 | 29.19 | -1.065% | 438 | +14.345% |
| 2025-11-17 | 29.84 | 29.84 | 29.41 | 29.50 | -0.807% | 1,827 | +13.127% |
| 2025-11-14 | 29.86 | 29.87 | 29.74 | 29.74 | +0.153% | 726 | +12.214% |
| 2025-11-13 | 30.12 | 30.12 | 29.69 | 29.69 | -1.965% | 231 | +12.385% |
| 2025-11-12 | 30.31 | 30.32 | 30.18 | 30.29 | -0.264% | 11,807 | +10.177% |
| 2025-11-11 | 30.37 | 30.39 | 30.37 | 30.37 | -0.099% | 14,899 | +9.886% |
| 2025-11-10 | 30.37 | 30.40 | 30.37 | 30.40 | +2.202% | 1,229 | +9.778% |
| 2025-11-07 | 29.59 | 29.75 | 29.29 | 29.75 | -0.419% | 2,202 | +12.195% |
| 2025-11-06 | 29.87 | 29.87 | 29.87 | 29.87 | -1.710% | 76 | +11.725% |
| 2025-11-05 | 30.39 | 30.39 | 30.39 | 30.39 | +0.537% | 191 | +9.814% |
| 2025-11-04 | 30.52 | 30.52 | 30.23 | 30.23 | -1.595% | 451 | +10.403% |
| 2025-11-03 | 30.74 | 30.76 | 30.72 | 30.72 | +0.438% | 1,388 | +8.643% |
| 2025-10-31 | 30.71 | 30.71 | 30.58 | 30.58 | +0.322% | 333 | +9.119% |
| 2025-10-30 | 30.61 | 30.71 | 30.49 | 30.49 | -1.342% | 2,004 | +9.470% |
| 2025-10-29 | 30.90 | 30.90 | 30.90 | 30.90 | +0.286% | 344 | +8.001% |
| 2025-10-28 | 30.53 | 30.81 | 30.53 | 30.81 | +0.747% | 142 | +8.309% |
| 2025-10-27 | 30.47 | 30.58 | 30.47 | 30.58 | +1.620% | 922 | +9.119% |
| 2025-10-24 | 30.08 | 30.10 | 30.08 | 30.10 | +0.952% | 394 | +10.887% |
| 2025-10-23 | 29.81 | 29.84 | 29.81 | 29.81 | +0.649% | 4,927 | +11.942% |
| 2025-10-22 | 29.62 | 29.62 | 29.62 | 29.62 | -0.728% | 42 | +12.668% |
| 2025-10-21 | 29.85 | 29.85 | 29.84 | 29.84 | -0.123% | 250 | +11.848% |
| 2025-10-20 | 29.78 | 29.87 | 29.78 | 29.87 | +1.071% | 3,589 | +11.710% |
| 2025-10-17 | 29.45 | 29.56 | 29.41 | 29.56 | +0.477% | 1,826 | +12.907% |
| 2025-10-16 | 29.66 | 29.66 | 29.42 | 29.42 | -0.435% | 746 | +13.446% |
| 2025-10-15 | 29.56 | 29.56 | 29.55 | 29.55 | +0.639% | 420 | +12.952% |
| 2025-10-14 | 29.29 | 29.55 | 29.29 | 29.36 | -0.570% | 2,039 | +13.674% |
| 2025-10-13 | 29.48 | 29.53 | 29.45 | 29.53 | +2.134% | 343 | +13.026% |
| 2025-10-10 | 28.91 | 28.91 | 28.91 | 28.91 | -3.123% | 65 | +15.437% |
| 2025-10-09 | 29.83 | 29.84 | 29.83 | 29.84 | -0.229% | 173 | +11.832% |
| 2025-10-08 | 29.82 | 29.91 | 29.82 | 29.91 | +0.849% | 1,230 | +11.576% |
| 2025-10-07 | 29.66 | 29.66 | 29.66 | 29.66 | -0.604% | 194 | +12.523% |
| 2025-10-06 | 29.75 | 29.84 | 29.75 | 29.84 | +0.770% | 143 | +11.843% |
| 2025-10-03 | 29.61 | 29.61 | 29.61 | 29.61 | -0.268% | 3 | +12.705% |
| 2025-10-02 | 29.69 | 29.69 | 29.69 | 29.69 | +0.141% | 327 | +12.403% |
| 2025-10-01 | 29.36 | 29.67 | 29.36 | 29.65 | +0.674% | 776 | +12.562% |
| 2025-09-30 | 29.29 | 29.45 | 29.27 | 29.45 | +0.440% | 595 | +13.320% |
| 2025-09-29 | 29.38 | 29.47 | 29.29 | 29.32 | +0.173% | 3,886 | +13.819% |
| 2025-09-26 | 29.24 | 29.27 | 29.09 | 29.27 | +0.331% | 5,044 | +14.016% |
| 2025-09-25 | 29.17 | 29.17 | 29.17 | 29.17 | -0.633% | 182 | +14.393% |
| 2025-09-24 | 29.36 | 29.36 | 29.36 | 29.36 | -0.437% | 151 | +13.669% |
| 2025-09-23 | 29.68 | 29.68 | 29.48 | 29.49 | -0.834% | 470 | +13.172% |
| 2025-09-22 | 29.29 | 29.74 | 29.29 | 29.74 | +0.815% | 732 | +12.228% |
| 2025-09-19 | 29.39 | 29.50 | 29.39 | 29.50 | +0.785% | 280 | +13.143% |
| 2025-09-18 | 29.25 | 29.37 | 29.25 | 29.27 | +0.545% | 915 | +14.031% |
| 2025-09-17 | 29.16 | 29.16 | 29.05 | 29.11 | -0.372% | 1,514 | +14.652% |
| 2025-09-16 | 29.21 | 29.22 | 29.21 | 29.22 | -0.047% | 247 | +14.225% |
| 2025-09-15 | 29.18 | 29.23 | 29.16 | 29.23 | +1.054% | 811 | +14.172% |
| 2025-09-12 | 28.94 | 28.94 | 28.93 | 28.93 | +0.329% | 376 | +15.376% |
| 2025-09-11 | 28.78 | 28.83 | 28.78 | 28.83 | +0.510% | 555 | +15.755% |
| 2025-09-10 | 28.75 | 28.84 | 28.65 | 28.68 | +0.736% | 1,569 | +16.345% |
| 2025-09-09 | 28.44 | 28.47 | 28.42 | 28.47 | +0.471% | 1,845 | +17.201% |
| 2025-09-08 | 28.41 | 28.43 | 28.34 | 28.34 | +0.536% | 613 | +17.753% |
| 2025-09-05 | 28.37 | 28.37 | 28.03 | 28.19 | +0.320% | 2,980 | +18.384% |
| 2025-09-04 | 27.97 | 28.10 | 27.97 | 28.10 | +0.909% | 8,513 | +18.763% |
| 2025-09-03 | 27.88 | 27.88 | 27.83 | 27.85 | +1.071% | 250 | +19.843% |
| 2025-09-02 | 27.50 | 27.55 | 27.42 | 27.55 | -0.822% | 333 | +21.126% |
| 2025-08-29 | 27.79 | 27.79 | 27.77 | 27.78 | -1.132% | 715 | +20.131% |
| 2025-08-28 | 28.02 | 28.10 | 28.02 | 28.10 | +0.674% | 327 | +18.771% |
| 2025-08-27 | 27.92 | 27.97 | 27.91 | 27.91 | +0.179% | 2,061 | +19.571% |
| 2025-08-26 | 27.77 | 27.86 | 27.73 | 27.86 | +0.505% | 7,486 | +19.786% |
| 2025-08-25 | 27.78 | 27.87 | 27.72 | 27.72 | -0.243% | 7,332 | +20.391% |
| 2025-08-22 | 27.78 | 27.86 | 27.74 | 27.79 | +1.712% | 4,521 | +20.098% |
| 2025-08-21 | 27.40 | 27.49 | 27.32 | 27.32 | -0.685% | 1,458 | +22.154% |
| 2025-08-20 | 27.25 | 27.51 | 27.25 | 27.51 | -0.513% | 1,026 | +21.317% |
| 2025-08-19 | 27.98 | 27.98 | 27.65 | 27.65 | -1.387% | 3,475 | +20.694% |
| 2025-08-18 | 28.03 | 28.04 | 28.03 | 28.04 | -0.002% | 918 | +19.020% |
| 2025-08-15 | 28.17 | 28.17 | 28.04 | 28.04 | -0.321% | 613 | +19.017% |
| 2025-08-14 | 28.08 | 28.13 | 28.06 | 28.13 | +0.256% | 688 | +18.634% |
| 2025-08-13 | 28.20 | 28.23 | 28.01 | 28.06 | -0.001% | 6,663 | +18.938% |
| 2025-08-12 | 27.89 | 28.06 | 27.89 | 28.06 | +1.127% | 9,455 | +18.936% |
| 2025-08-11 | 27.86 | 27.87 | 27.75 | 27.75 | -0.372% | 372 | +20.277% |
| 2025-08-08 | 27.75 | 27.85 | 27.75 | 27.85 | +1.218% | 906 | +19.829% |
| 2025-08-07 | 27.64 | 27.64 | 27.52 | 27.52 | -0.000% | 444 | +21.288% |
| 2025-08-06 | 27.26 | 27.52 | 27.26 | 27.52 | +1.110% | 932 | +21.288% |
| 2025-08-05 | 27.39 | 27.39 | 27.21 | 27.21 | -0.650% | 131 | +22.634% |
| 2025-08-04 | 27.17 | 27.39 | 27.17 | 27.39 | +1.816% | 666 | +21.837% |
| 2025-08-01 | 27.09 | 27.09 | 26.90 | 26.90 | -1.951% | 1,775 | +24.050% |
| 2025-07-31 | 27.75 | 27.78 | 27.44 | 27.44 | +0.047% | 9,097 | +21.629% |
| 2025-07-30 | 27.47 | 27.52 | 27.32 | 27.42 | +0.050% | 9,282 | +21.686% |
| 2025-07-29 | 27.54 | 27.54 | 27.41 | 27.41 | -0.326% | 1,517 | +21.747% |
| 2025-07-28 | 27.54 | 27.54 | 27.47 | 27.50 | +0.248% | 1,208 | +21.350% |
| 2025-07-25 | 27.41 | 27.43 | 27.41 | 27.43 | +0.347% | 106 | +21.650% |
| 2025-07-24 | 27.37 | 27.37 | 27.34 | 27.34 | +0.524% | 151 | +22.072% |
| 2025-07-23 | 27.00 | 27.20 | 27.00 | 27.20 | +0.638% | 445 | +22.712% |
| 2025-07-22 | 26.97 | 27.05 | 26.97 | 27.02 | -0.366% | 951 | +23.494% |
| 2025-07-21 | 27.27 | 27.27 | 27.12 | 27.12 | +0.343% | 3,477 | +23.043% |
| 2025-07-18 | 27.05 | 27.05 | 27.02 | 27.03 | -0.138% | 259 | +23.465% |
| 2025-07-17 | 26.99 | 27.07 | 26.99 | 27.07 | +0.549% | 1,368 | +23.294% |
| 2025-07-16 | 26.87 | 26.94 | 26.65 | 26.92 | +0.334% | 1,656 | +23.971% |
| 2025-07-15 | 26.98 | 26.99 | 26.83 | 26.83 | +0.139% | 6,179 | +24.385% |
| 2025-07-14 | 26.70 | 26.82 | 26.70 | 26.79 | +0.174% | 1,794 | +24.557% |
| 2025-07-11 | 26.71 | 26.81 | 26.71 | 26.75 | -0.192% | 727 | +24.774% |
| 2025-07-10 | 26.78 | 26.83 | 26.69 | 26.80 | +0.052% | 1,836 | +24.535% |
| 2025-07-09 | 26.70 | 26.78 | 26.70 | 26.78 | +0.861% | 396 | +24.600% |
| 2025-07-08 | 26.66 | 26.66 | 26.55 | 26.55 | -0.188% | 4,826 | +25.673% |
| 2025-07-07 | 26.68 | 26.69 | 26.58 | 26.61 | -0.890% | 1,099 | +25.437% |
| 2025-07-03 | 26.81 | 26.84 | 26.81 | 26.84 | +0.967% | 194 | +24.320% |
| 2025-07-02 | 26.43 | 26.59 | 26.43 | 26.59 | +0.669% | 3,874 | +25.522% |
| 2025-07-01 | 26.51 | 26.51 | 26.39 | 26.41 | -0.605% | 5,622 | +26.363% |
| 2025-06-30 | 26.74 | 26.74 | 26.45 | 26.57 | +0.598% | 6,376 | +25.598% |
| 2025-06-27 | 26.42 | 26.45 | 26.35 | 26.41 | +0.562% | 618 | +26.349% |
| 2025-06-26 | 26.11 | 26.27 | 26.11 | 26.27 | +0.805% | 683 | +27.058% |
| 2025-06-25 | 26.11 | 26.11 | 26.00 | 26.06 | +0.319% | 1,709 | +28.081% |
| 2025-06-24 | 25.85 | 26.01 | 25.83 | 25.97 | +1.497% | 883 | +28.489% |
| 2025-06-23 | 25.34 | 25.59 | 25.34 | 25.59 | +1.075% | 2,125 | +30.413% |
| 2025-06-20 | 25.43 | 25.43 | 25.31 | 25.32 | -0.590% | 796 | +31.815% |
| 2025-06-18 | 25.66 | 25.66 | 25.47 | 25.47 | -0.221% | 558 | +31.037% |
| 2025-06-17 | 25.78 | 25.78 | 25.52 | 25.52 | -0.744% | 1,398 | +30.748% |
| 2025-06-16 | 25.74 | 25.79 | 25.72 | 25.72 | +1.094% | 1,568 | +29.776% |
| 2025-06-13 | 25.40 | 25.65 | 25.40 | 25.44 | -1.159% | 807 | +31.195% |
| 2025-06-12 | 25.76 | 25.76 | 25.74 | 25.74 | +0.398% | 132 | +29.675% |
| 2025-06-11 | 25.68 | 25.68 | 25.60 | 25.63 | -0.395% | 730 | +30.191% |
| 2025-06-10 | 25.66 | 25.73 | 25.66 | 25.73 | +0.606% | 519 | +29.677% |
| 2025-06-09 | 25.58 | 25.60 | 25.53 | 25.58 | +0.238% | 2,289 | +30.463% |
| 2025-06-06 | 25.56 | 25.59 | 25.49 | 25.52 | +1.169% | 1,608 | +30.773% |
| 2025-06-05 | 25.66 | 25.66 | 25.22 | 25.22 | -0.706% | 5,384 | +32.302% |
| 2025-06-04 | 25.45 | 25.46 | 25.38 | 25.40 | +0.372% | 5,293 | +31.368% |
| 2025-06-03 | 25.22 | 25.37 | 25.22 | 25.31 | +0.650% | 2,209 | +31.857% |
| 2025-06-02 | 24.99 | 25.15 | 24.99 | 25.15 | +0.401% | 249 | +32.713% |
| 2025-05-30 | 24.90 | 25.05 | 24.79 | 25.05 | +0.124% | 1,100 | +33.246% |
| 2025-05-29 | 25.12 | 25.12 | 24.93 | 25.01 | +0.250% | 6,264 | +33.411% |
| 2025-05-28 | 25.05 | 25.05 | 24.95 | 24.95 | -0.300% | 1,188 | +33.744% |
| 2025-05-27 | 24.89 | 25.03 | 24.89 | 25.03 | +2.173% | 901 | +33.343% |
| 2025-05-23 | 24.39 | 24.50 | 24.39 | 24.50 | -1.002% | 3,226 | +36.241% |
| 2025-05-22 | 24.84 | 24.88 | 24.74 | 24.74 | +0.153% | 15,219 | +34.876% |
| 2025-05-21 | 24.95 | 25.09 | 24.71 | 24.71 | -1.365% | 18,957 | +35.082% |
| 2025-05-20 | 25.20 | 25.20 | 24.89 | 25.05 | -0.548% | 19,702 | +33.238% |
| 2025-05-19 | 25.04 | 25.21 | 25.04 | 25.19 | +0.098% | 14,070 | +32.508% |
| 2025-05-16 | 25.11 | 25.16 | 25.05 | 25.16 | 0.000% | 268,367 | +32.638% |