MPRO
Monarch ProCap Index ETF
stockBATSETF
Market OpenOct 2, 2026
31.45USD0.000%(0.00)1,584
31.45Bid32.49Ask1.04SpreadMPRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.45 | 31.46 | 31.43 | 31.45 | +0.178% | 11,648 | 0.000% |
| 2026-10-01 | 31.36 | 31.44 | 31.36 | 31.39 | -0.095% | 8,992 | +0.178% |
| 2026-09-30 | 31.54 | 31.54 | 31.42 | 31.42 | -0.459% | 4,832 | +0.082% |
| 2026-09-29 | 31.54 | 31.57 | 31.45 | 31.57 | -0.111% | 16,392 | -0.377% |
| 2026-09-28 | 31.56 | 31.71 | 31.56 | 31.60 | -0.594% | 29,229 | -0.488% |
| 2026-09-25 | 31.71 | 31.79 | 31.64 | 31.79 | +0.188% | 12,204 | -1.079% |
| 2026-09-24 | 31.71 | 31.80 | 31.71 | 31.73 | -0.722% | 36,029 | -0.893% |
| 2026-09-23 | 32.01 | 32.01 | 31.94 | 31.96 | -0.776% | 52,781 | -1.609% |
| 2026-09-22 | 32.22 | 32.23 | 32.17 | 32.21 | -0.028% | 10,905 | -2.373% |
| 2026-09-21 | 32.15 | 32.24 | 32.13 | 32.22 | +0.861% | 33,981 | -2.400% |
| 2026-09-18 | 31.89 | 31.99 | 31.89 | 31.94 | -0.206% | 39,865 | -1.559% |
| 2026-09-17 | 32.06 | 32.07 | 32.01 | 32.01 | +0.313% | 20,018 | -1.762% |
| 2026-09-16 | 31.37 | 32.11 | 31.37 | 31.91 | -0.281% | 9,715 | -1.454% |
| 2026-09-15 | 31.96 | 32.04 | 31.96 | 32.00 | -0.312% | 7,109 | -1.732% |
| 2026-09-14 | 32.09 | 32.17 | 32.09 | 32.10 | +0.140% | 7,539 | -2.038% |
| 2026-09-11 | 32.14 | 32.15 | 32.05 | 32.05 | +0.277% | 25,871 | -1.900% |
| 2026-09-10 | 32.01 | 32.04 | 31.95 | 31.97 | -0.536% | 6,657 | -1.629% |
| 2026-09-09 | 32.13 | 32.19 | 32.11 | 32.14 | -0.406% | 15,664 | -2.156% |
| 2026-09-08 | 32.31 | 32.34 | 32.27 | 32.27 | -0.340% | 25,610 | -2.554% |
| 2026-09-04 | 32.48 | 32.49 | 32.38 | 32.38 | -0.567% | 23,328 | -2.885% |
| 2026-09-03 | 32.46 | 32.59 | 32.46 | 32.56 | +0.452% | 25,794 | -3.435% |
| 2026-09-02 | 32.41 | 32.44 | 32.41 | 32.42 | +0.332% | 32,783 | -2.999% |
| 2026-09-01 | 32.45 | 32.45 | 32.30 | 32.31 | -0.468% | 15,050 | -2.677% |
| 2026-08-31 | 32.42 | 32.47 | 32.40 | 32.46 | -0.269% | 15,229 | -3.132% |
| 2026-08-28 | 32.56 | 32.66 | 32.53 | 32.55 | -0.194% | 21,454 | -3.392% |
| 2026-08-27 | 32.67 | 32.67 | 32.61 | 32.61 | -0.350% | 20,206 | -3.580% |
| 2026-08-26 | 32.72 | 32.76 | 32.70 | 32.73 | -0.219% | 30,295 | -3.917% |
| 2026-08-25 | 32.74 | 32.80 | 32.74 | 32.80 | +0.326% | 5,338 | -4.128% |
| 2026-08-24 | 32.65 | 32.72 | 32.63 | 32.69 | +0.200% | 112,177 | -3.815% |
| 2026-08-21 | 32.60 | 32.65 | 32.59 | 32.63 | +0.276% | 24,715 | -3.623% |
| 2026-08-20 | 32.61 | 32.63 | 32.54 | 32.54 | -0.614% | 22,277 | -3.357% |
| 2026-08-19 | 32.75 | 32.78 | 32.70 | 32.74 | +0.658% | 12,083 | -3.951% |
| 2026-08-18 | 32.53 | 32.57 | 32.52 | 32.53 | -0.015% | 18,124 | -3.318% |
| 2026-08-17 | 32.56 | 32.58 | 32.51 | 32.53 | -0.429% | 18,526 | -3.333% |
| 2026-08-14 | 32.70 | 32.70 | 32.67 | 32.67 | -0.244% | 6,537 | -3.747% |
| 2026-08-13 | 32.76 | 32.76 | 32.67 | 32.75 | +0.599% | 27,916 | -3.982% |
| 2026-08-12 | 32.51 | 32.60 | 32.51 | 32.55 | +0.077% | 19,259 | -3.407% |
| 2026-08-11 | 32.59 | 32.59 | 32.53 | 32.53 | -0.060% | 8,856 | -3.333% |
| 2026-08-10 | 32.57 | 32.59 | 32.54 | 32.55 | -0.414% | 9,327 | -3.391% |
| 2026-08-07 | 32.66 | 32.72 | 32.66 | 32.68 | +0.326% | 18,387 | -3.790% |
| 2026-08-06 | 32.70 | 32.70 | 32.57 | 32.58 | -0.498% | 10,033 | -3.477% |
| 2026-08-05 | 32.68 | 32.75 | 32.66 | 32.74 | +0.097% | 26,503 | -3.957% |
| 2026-08-04 | 32.57 | 32.75 | 32.57 | 32.71 | +0.517% | 23,147 | -3.865% |
| 2026-08-03 | 32.39 | 32.54 | 32.39 | 32.54 | +0.321% | 10,223 | -3.367% |
| 2026-07-31 | 32.39 | 32.46 | 32.39 | 32.44 | -0.379% | 8,804 | -3.057% |
| 2026-07-30 | 32.48 | 32.56 | 32.48 | 32.56 | -0.242% | 27,878 | -3.424% |
| 2026-07-29 | 32.67 | 32.80 | 32.63 | 32.64 | -0.692% | 15,197 | -3.658% |
| 2026-07-28 | 32.92 | 32.99 | 32.87 | 32.87 | +0.441% | 10,709 | -4.325% |
| 2026-07-27 | 32.69 | 32.74 | 32.63 | 32.72 | +0.148% | 25,839 | -3.903% |
| 2026-07-24 | 32.66 | 32.69 | 32.64 | 32.67 | +0.571% | 3,423 | -3.761% |
| 2026-07-23 | 32.50 | 32.51 | 32.45 | 32.49 | -0.207% | 13,435 | -3.211% |
| 2026-07-22 | 32.54 | 32.58 | 32.52 | 32.56 | +0.210% | 14,257 | -3.412% |
| 2026-07-21 | 32.50 | 32.53 | 32.48 | 32.49 | -0.205% | 19,126 | -3.209% |
| 2026-07-20 | 32.59 | 32.59 | 32.52 | 32.55 | -0.377% | 14,440 | -3.407% |
| 2026-07-17 | 32.83 | 32.83 | 32.65 | 32.68 | -0.189% | 25,343 | -3.771% |
| 2026-07-16 | 32.72 | 32.74 | 32.64 | 32.74 | +0.517% | 31,539 | -3.953% |
| 2026-07-15 | 32.63 | 32.70 | 32.55 | 32.57 | -0.055% | 30,841 | -3.456% |
| 2026-07-14 | 32.70 | 32.70 | 32.57 | 32.59 | -0.002% | 34,880 | -3.509% |
| 2026-07-13 | 32.60 | 32.60 | 32.55 | 32.59 | -0.175% | 209,432 | -3.511% |
| 2026-07-10 | 32.79 | 32.79 | 32.57 | 32.65 | +0.236% | 25,561 | -3.679% |
| 2026-07-09 | 32.59 | 32.63 | 32.57 | 32.57 | -0.052% | 11,040 | -3.451% |
| 2026-07-08 | 32.57 | 32.59 | 32.57 | 32.59 | -0.595% | 17,860 | -3.502% |
| 2026-07-07 | 32.86 | 32.89 | 32.75 | 32.78 | -0.238% | 29,386 | -4.075% |
| 2026-07-06 | 32.80 | 32.86 | 32.77 | 32.86 | +0.107% | 23,931 | -4.303% |
| 2026-07-02 | 32.89 | 32.89 | 32.70 | 32.82 | +0.388% | 39,630 | -4.201% |
| 2026-07-01 | 32.76 | 32.76 | 32.70 | 32.70 | +0.162% | 24,444 | -3.829% |
| 2026-06-30 | 32.61 | 32.72 | 32.61 | 32.65 | -0.320% | 27,704 | -3.674% |
| 2026-06-29 | 32.73 | 32.77 | 32.72 | 32.75 | +0.214% | 38,546 | -3.982% |
| 2026-06-26 | 32.38 | 32.70 | 32.38 | 32.68 | +0.603% | 26,077 | -3.776% |
| 2026-06-25 | 32.53 | 32.55 | 32.48 | 32.48 | -0.319% | 19,838 | -3.196% |
| 2026-06-24 | 32.68 | 32.70 | 32.57 | 32.59 | +0.287% | 12,929 | -3.505% |
| 2026-06-23 | 32.29 | 32.53 | 32.29 | 32.49 | +0.045% | 15,121 | -3.227% |
| 2026-06-22 | 32.48 | 32.50 | 32.44 | 32.48 | -0.184% | 27,595 | -3.184% |
| 2026-06-18 | 32.59 | 32.60 | 32.53 | 32.54 | +0.241% | 24,915 | -3.362% |
| 2026-06-17 | 32.76 | 32.76 | 32.46 | 32.46 | -1.040% | 31,000 | -3.130% |
| 2026-06-16 | 32.84 | 32.85 | 32.79 | 32.80 | +0.070% | 15,272 | -4.137% |
| 2026-06-15 | 32.70 | 32.83 | 32.70 | 32.78 | +0.363% | 37,414 | -4.070% |
| 2026-06-12 | 32.70 | 32.70 | 32.60 | 32.66 | +0.071% | 10,494 | -3.722% |
| 2026-06-11 | 32.36 | 32.67 | 32.36 | 32.64 | +0.861% | 38,616 | -3.654% |
| 2026-06-10 | 32.48 | 32.48 | 32.34 | 32.36 | -0.418% | 30,561 | -2.824% |
| 2026-06-09 | 32.45 | 32.53 | 32.35 | 32.50 | +0.466% | 28,161 | -3.230% |
| 2026-06-08 | 32.46 | 32.46 | 32.34 | 32.34 | -0.108% | 11,685 | -2.780% |
| 2026-06-05 | 32.53 | 32.53 | 32.37 | 32.38 | -0.736% | 19,888 | -2.885% |
| 2026-06-04 | 32.34 | 32.64 | 32.34 | 32.62 | +0.709% | 17,345 | -3.599% |
| 2026-06-03 | 32.38 | 32.44 | 32.38 | 32.39 | -0.283% | 15,374 | -2.916% |
| 2026-06-02 | 32.37 | 32.50 | 32.37 | 32.48 | -0.110% | 30,127 | -3.190% |
| 2026-06-01 | 32.47 | 32.57 | 32.44 | 32.52 | -0.282% | 63,327 | -3.297% |
| 2026-05-29 | 32.56 | 32.68 | 32.56 | 32.61 | -0.200% | 27,095 | -3.570% |
| 2026-05-28 | 32.57 | 32.69 | 32.57 | 32.68 | +0.324% | 19,852 | -3.763% |
| 2026-05-27 | 32.62 | 32.66 | 32.56 | 32.57 | +0.139% | 27,523 | -3.451% |
| 2026-05-26 | 32.58 | 32.58 | 32.48 | 32.52 | +0.231% | 25,656 | -3.317% |
| 2026-05-22 | 32.41 | 32.48 | 32.39 | 32.45 | +0.276% | 11,815 | -3.094% |
| 2026-05-21 | 32.21 | 32.41 | 32.21 | 32.36 | +0.117% | 20,888 | -2.827% |
| 2026-05-20 | 32.06 | 32.34 | 32.06 | 32.32 | +0.726% | 16,806 | -2.713% |
| 2026-05-19 | 31.99 | 32.16 | 31.99 | 32.09 | -0.342% | 4,456 | -2.007% |
| 2026-05-18 | 32.25 | 32.25 | 32.10 | 32.20 | +0.154% | 10,204 | -2.342% |
| 2026-05-15 | 32.20 | 32.24 | 32.15 | 32.15 | -0.875% | 13,987 | -2.192% |
| 2026-05-14 | 32.47 | 32.48 | 32.43 | 32.43 | +0.092% | 1,624 | -3.047% |
| 2026-05-13 | 32.32 | 32.42 | 32.29 | 32.40 | +0.079% | 12,882 | -2.958% |
| 2026-05-12 | 32.26 | 32.38 | 32.26 | 32.38 | +0.027% | 32,032 | -2.882% |
| 2026-05-11 | 32.41 | 32.41 | 32.32 | 32.37 | -0.216% | 10,610 | -2.855% |
| 2026-05-08 | 32.42 | 32.44 | 32.41 | 32.44 | +0.259% | 4,814 | -3.064% |
| 2026-05-07 | 32.43 | 32.44 | 32.33 | 32.36 | -0.351% | 6,997 | -2.813% |
| 2026-05-06 | 32.25 | 32.50 | 32.25 | 32.47 | +0.821% | 14,903 | -3.154% |
| 2026-05-05 | 32.07 | 32.23 | 32.07 | 32.21 | +0.313% | 11,069 | -2.359% |
| 2026-05-04 | 32.05 | 32.18 | 32.05 | 32.11 | -0.511% | 11,000 | -2.054% |
| 2026-05-01 | 32.31 | 32.31 | 32.27 | 32.27 | +0.031% | 11,856 | -2.554% |
| 2026-04-30 | 32.06 | 32.26 | 32.06 | 32.26 | +0.812% | 7,310 | -2.524% |
| 2026-04-29 | 32.01 | 32.02 | 31.95 | 32.00 | -0.343% | 13,447 | -1.732% |
| 2026-04-28 | 32.07 | 32.11 | 32.06 | 32.11 | -0.093% | 32,748 | -2.068% |
| 2026-04-27 | 32.26 | 32.26 | 32.11 | 32.14 | -0.186% | 19,589 | -2.160% |
| 2026-04-24 | 32.16 | 32.20 | 32.16 | 32.20 | -0.186% | 20,503 | -2.342% |
| 2026-04-23 | 32.28 | 32.32 | 32.07 | 32.26 | +0.039% | 29,952 | -2.524% |
| 2026-04-22 | 32.30 | 32.30 | 32.20 | 32.25 | +0.241% | 9,026 | -2.486% |
| 2026-04-21 | 32.31 | 32.39 | 32.17 | 32.17 | -0.741% | 9,547 | -2.251% |
| 2026-04-20 | 32.39 | 32.42 | 32.36 | 32.41 | -0.088% | 11,483 | -2.975% |
| 2026-04-17 | 32.44 | 32.53 | 32.41 | 32.44 | +0.826% | 18,123 | -3.061% |
| 2026-04-16 | 32.20 | 32.23 | 32.13 | 32.17 | +0.040% | 49,353 | -2.260% |
| 2026-04-15 | 32.14 | 32.19 | 32.10 | 32.16 | 0.000% | 13,114 | -2.220% |
| 2026-04-14 | 31.93 | 32.17 | 31.93 | 32.16 | +0.689% | 16,708 | -2.220% |
| 2026-04-13 | 31.61 | 31.94 | 31.61 | 31.94 | +0.445% | 14,495 | -1.547% |
| 2026-04-10 | 31.87 | 31.90 | 31.80 | 31.80 | -0.434% | 6,646 | -1.109% |
| 2026-04-09 | 31.78 | 32.01 | 31.76 | 31.94 | +0.273% | 21,596 | -1.538% |
| 2026-04-08 | 31.77 | 31.85 | 31.75 | 31.85 | +1.304% | 17,581 | -1.269% |
| 2026-04-07 | 31.27 | 31.44 | 31.26 | 31.44 | +0.067% | 38,775 | +0.019% |
| 2026-04-06 | 31.41 | 31.46 | 31.39 | 31.42 | +0.093% | 17,622 | +0.085% |
| 2026-04-02 | 31.18 | 31.41 | 31.18 | 31.39 | +0.128% | 22,237 | +0.178% |
| 2026-04-01 | 31.24 | 31.46 | 31.24 | 31.35 | +0.352% | 8,258 | +0.306% |
| 2026-03-31 | 30.96 | 31.31 | 30.96 | 31.24 | +1.133% | 24,715 | +0.659% |
| 2026-03-30 | 30.94 | 31.01 | 30.84 | 30.89 | +0.260% | 24,217 | +1.800% |
| 2026-03-27 | 31.05 | 31.05 | 30.78 | 30.81 | -0.741% | 30,625 | +2.064% |
| 2026-03-26 | 31.29 | 31.29 | 31.01 | 31.04 | -1.241% | 27,089 | +1.308% |
| 2026-03-25 | 31.45 | 31.46 | 31.33 | 31.43 | +0.447% | 9,266 | +0.051% |
| 2026-03-24 | 31.23 | 31.41 | 31.23 | 31.29 | -0.604% | 20,818 | +0.498% |
| 2026-03-23 | 31.47 | 31.55 | 31.36 | 31.48 | +0.842% | 31,951 | -0.108% |
| 2026-03-20 | 31.44 | 31.44 | 31.18 | 31.22 | -1.008% | 24,624 | +0.733% |
| 2026-03-19 | 31.52 | 31.59 | 31.42 | 31.54 | -0.174% | 19,969 | -0.283% |
| 2026-03-18 | 31.70 | 31.74 | 31.59 | 31.59 | -0.921% | 23,800 | -0.456% |
| 2026-03-17 | 31.99 | 31.99 | 31.87 | 31.88 | +0.169% | 17,527 | -1.373% |
| 2026-03-16 | 31.72 | 31.87 | 31.72 | 31.83 | +0.505% | 14,206 | -1.207% |
| 2026-03-13 | 31.76 | 31.76 | 31.65 | 31.67 | -0.221% | 4,818 | -0.708% |
| 2026-03-12 | 31.85 | 31.85 | 31.70 | 31.74 | -0.843% | 10,679 | -0.927% |
| 2026-03-11 | 32.03 | 32.04 | 31.98 | 32.01 | -0.466% | 40,115 | -1.762% |
| 2026-03-10 | 32.20 | 32.35 | 32.16 | 32.16 | -0.279% | 35,773 | -2.220% |
| 2026-03-09 | 31.91 | 32.28 | 31.87 | 32.25 | +0.342% | 29,437 | -2.493% |
| 2026-03-06 | 32.03 | 32.19 | 32.03 | 32.14 | -0.588% | 15,351 | -2.160% |
| 2026-03-05 | 32.34 | 32.34 | 32.22 | 32.33 | -0.615% | 20,654 | -2.735% |
| 2026-03-04 | 32.39 | 32.59 | 32.39 | 32.53 | +0.154% | 57,622 | -3.333% |
| 2026-03-03 | 32.25 | 32.52 | 32.22 | 32.48 | -0.399% | 36,286 | -3.184% |
| 2026-03-02 | 32.56 | 32.67 | 32.54 | 32.61 | -0.458% | 37,680 | -3.570% |
| 2026-02-27 | 32.61 | 32.76 | 32.61 | 32.76 | +0.398% | 13,949 | -4.011% |
| 2026-02-26 | 32.53 | 32.66 | 32.53 | 32.63 | +0.009% | 43,275 | -3.629% |
| 2026-02-25 | 32.63 | 32.64 | 32.57 | 32.63 | +0.126% | 21,023 | -3.620% |
| 2026-02-24 | 32.49 | 32.59 | 32.49 | 32.59 | +0.325% | 11,471 | -3.499% |
| 2026-02-23 | 32.59 | 32.59 | 32.46 | 32.48 | -0.336% | 46,760 | -3.185% |
| 2026-02-20 | 32.53 | 32.60 | 32.48 | 32.59 | +0.092% | 21,986 | -3.511% |
| 2026-02-19 | 32.47 | 32.56 | 32.42 | 32.56 | +0.123% | 55,084 | -3.422% |
| 2026-02-18 | 32.53 | 32.54 | 32.47 | 32.52 | +0.031% | 41,670 | -3.303% |
| 2026-02-17 | 32.52 | 32.52 | 32.38 | 32.51 | +0.064% | 21,757 | -3.273% |
| 2026-02-13 | 32.44 | 32.58 | 32.44 | 32.49 | +0.316% | 34,320 | -3.211% |
| 2026-02-12 | 32.52 | 32.55 | 32.37 | 32.39 | +0.300% | 28,502 | -2.906% |
| 2026-02-11 | 32.15 | 32.31 | 32.15 | 32.29 | +0.529% | 44,584 | -2.614% |
| 2026-02-10 | 31.95 | 32.22 | 31.95 | 32.12 | +0.532% | 25,650 | -2.099% |
| 2026-02-09 | 31.84 | 31.98 | 31.84 | 31.95 | -0.094% | 37,054 | -1.578% |
| 2026-02-06 | 31.72 | 31.98 | 31.72 | 31.98 | +1.025% | 49,249 | -1.670% |
| 2026-02-05 | 31.69 | 31.69 | 31.62 | 31.66 | -0.235% | 9,987 | -0.662% |
| 2026-02-04 | 31.73 | 31.80 | 31.73 | 31.73 | +0.571% | 13,441 | -0.895% |
| 2026-02-03 | 31.54 | 31.65 | 31.45 | 31.55 | +0.579% | 20,355 | -0.330% |
| 2026-02-02 | 31.32 | 31.43 | 31.32 | 31.37 | -0.133% | 13,577 | +0.247% |
| 2026-01-30 | 31.28 | 31.41 | 31.26 | 31.41 | +0.159% | 5,226 | +0.114% |
| 2026-01-29 | 31.38 | 31.41 | 31.33 | 31.36 | +0.071% | 28,507 | +0.274% |
| 2026-01-28 | 31.40 | 31.40 | 31.30 | 31.34 | -0.325% | 5,655 | +0.345% |
| 2026-01-27 | 31.28 | 31.47 | 31.28 | 31.44 | 0.000% | 22,536 | +0.019% |
| 2026-01-26 | 31.37 | 31.51 | 31.37 | 31.44 | +0.107% | 33,619 | +0.019% |
| 2026-01-23 | 31.31 | 31.41 | 31.30 | 31.41 | +0.116% | 31,750 | +0.126% |
| 2026-01-22 | 31.41 | 31.47 | 31.34 | 31.37 | -0.159% | 28,209 | +0.242% |
| 2026-01-21 | 31.30 | 31.48 | 31.24 | 31.42 | +0.673% | 33,851 | +0.082% |
| 2026-01-20 | 31.24 | 31.29 | 31.15 | 31.21 | -0.637% | 55,651 | +0.756% |
| 2026-01-16 | 31.33 | 31.41 | 31.33 | 31.41 | -0.095% | 21,613 | +0.114% |
| 2026-01-15 | 31.39 | 31.49 | 31.38 | 31.44 | +0.127% | 15,530 | +0.019% |
| 2026-01-14 | 31.31 | 31.41 | 31.30 | 31.40 | +0.512% | 47,178 | +0.146% |
| 2026-01-13 | 31.16 | 31.24 | 31.06 | 31.24 | +0.384% | 32,922 | +0.659% |
| 2026-01-12 | 31.08 | 31.12 | 31.06 | 31.12 | +0.216% | 17,958 | +1.046% |
| 2026-01-09 | 31.08 | 31.08 | 31.01 | 31.05 | +0.516% | 35,034 | +1.264% |
| 2026-01-08 | 30.89 | 30.93 | 30.87 | 30.89 | +0.501% | 19,728 | +1.787% |
| 2026-01-07 | 31.06 | 31.06 | 30.74 | 30.74 | -0.743% | 61,824 | +2.296% |
| 2026-01-06 | 30.85 | 30.99 | 30.85 | 30.97 | +0.617% | 21,823 | +1.537% |
| 2026-01-05 | 30.80 | 30.80 | 30.60 | 30.78 | -0.032% | 26,569 | +2.163% |
| 2026-01-02 | 30.70 | 30.82 | 30.61 | 30.79 | +0.391% | 32,321 | +2.130% |
| 2025-12-31 | 30.77 | 30.77 | 30.67 | 30.67 | -0.390% | 46,857 | +2.530% |
| 2025-12-30 | 30.75 | 30.85 | 30.75 | 30.79 | -0.032% | 14,692 | +2.130% |
| 2025-12-29 | 30.74 | 30.86 | 30.74 | 30.80 | -0.097% | 38,875 | +2.097% |
| 2025-12-26 | 30.81 | 30.83 | 30.75 | 30.83 | +0.130% | 20,305 | +1.998% |
| 2025-12-24 | 30.74 | 30.79 | 30.70 | 30.79 | +0.163% | 41,779 | +2.130% |
| 2025-12-23 | 30.64 | 30.74 | 30.63 | 30.74 | +0.196% | 23,667 | +2.296% |
| 2025-12-22 | 30.59 | 30.74 | 30.59 | 30.68 | +0.294% | 65,696 | +2.496% |
| 2025-12-19 | 30.61 | 30.67 | 30.59 | 30.59 | -0.193% | 8,693 | +2.798% |
| 2025-12-18 | 30.71 | 30.71 | 30.62 | 30.65 | -0.509% | 18,889 | +2.600% |
| 2025-12-17 | 30.84 | 30.84 | 30.76 | 30.81 | +0.051% | 17,614 | +2.078% |
| 2025-12-16 | 30.80 | 30.82 | 30.73 | 30.79 | -0.420% | 39,707 | +2.130% |
| 2025-12-15 | 30.86 | 30.92 | 30.79 | 30.92 | +0.487% | 28,040 | +1.701% |
| 2025-12-12 | 30.78 | 30.88 | 30.74 | 30.77 | -0.032% | 35,558 | +2.197% |
| 2025-12-11 | 30.76 | 30.83 | 30.74 | 30.78 | +0.523% | 22,949 | +2.163% |
| 2025-12-10 | 30.49 | 30.68 | 30.49 | 30.62 | +0.657% | 16,624 | +2.697% |
| 2025-12-09 | 30.58 | 30.58 | 30.42 | 30.42 | -0.295% | 52,404 | +3.372% |
| 2025-12-08 | 30.67 | 30.67 | 30.51 | 30.51 | -0.748% | 43,238 | +3.068% |
| 2025-12-05 | 30.83 | 30.83 | 30.74 | 30.74 | -0.250% | 19,166 | +2.296% |
| 2025-12-04 | 30.88 | 30.88 | 30.77 | 30.82 | -0.285% | 41,422 | +2.041% |
| 2025-12-03 | 30.88 | 30.93 | 30.88 | 30.91 | +0.243% | 13,784 | +1.750% |
| 2025-12-02 | 30.87 | 30.90 | 30.80 | 30.83 | -0.420% | 12,634 | +1.998% |
| 2025-12-01 | 31.04 | 31.06 | 30.96 | 30.96 | -0.833% | 22,093 | +1.569% |
| 2025-11-28 | 31.19 | 31.22 | 31.18 | 31.22 | +0.225% | 18,469 | +0.724% |
| 2025-11-26 | 31.11 | 31.24 | 31.10 | 31.15 | +0.451% | 51,191 | +0.950% |
| 2025-11-25 | 30.90 | 31.04 | 30.88 | 31.01 | +0.715% | 33,389 | +1.406% |
| 2025-11-24 | 30.75 | 30.85 | 30.74 | 30.79 | +0.163% | 44,677 | +2.130% |
| 2025-11-21 | 30.65 | 30.81 | 30.65 | 30.74 | +0.919% | 10,111 | +2.296% |
| 2025-11-20 | 30.63 | 30.63 | 30.45 | 30.46 | -0.262% | 11,503 | +3.237% |
| 2025-11-19 | 30.59 | 30.59 | 30.47 | 30.54 | -0.196% | 23,552 | +2.966% |
| 2025-11-18 | 30.58 | 30.66 | 30.54 | 30.60 | +0.098% | 25,017 | +2.764% |
| 2025-11-17 | 30.64 | 30.73 | 30.52 | 30.57 | -0.181% | 15,444 | +2.865% |
| 2025-11-14 | 30.59 | 30.69 | 30.59 | 30.63 | -0.145% | 20,714 | +2.679% |
| 2025-11-13 | 30.79 | 30.82 | 30.67 | 30.67 | -0.595% | 14,870 | +2.530% |
| 2025-11-12 | 30.84 | 30.90 | 30.84 | 30.85 | +0.160% | 15,659 | +1.920% |
| 2025-11-11 | 30.66 | 30.80 | 30.66 | 30.80 | +0.824% | 14,258 | +2.082% |
| 2025-11-10 | 30.62 | 30.62 | 30.44 | 30.55 | +0.162% | 32,123 | +2.924% |
| 2025-11-07 | 30.41 | 30.50 | 30.37 | 30.50 | +0.586% | 16,803 | +3.090% |
| 2025-11-06 | 30.39 | 30.40 | 30.33 | 30.33 | -0.059% | 14,253 | +3.694% |
| 2025-11-05 | 30.27 | 30.37 | 30.27 | 30.34 | -0.021% | 5,985 | +3.633% |
| 2025-11-04 | 30.34 | 30.39 | 30.30 | 30.35 | +0.132% | 23,596 | +3.611% |
| 2025-11-03 | 30.22 | 30.33 | 30.17 | 30.31 | -0.319% | 18,079 | +3.748% |
| 2025-10-31 | 30.40 | 30.43 | 30.37 | 30.41 | -0.197% | 14,074 | +3.417% |
| 2025-10-30 | 30.52 | 30.57 | 30.47 | 30.47 | -0.138% | 20,986 | +3.213% |
| 2025-10-29 | 30.75 | 30.75 | 30.49 | 30.51 | -1.169% | 30,038 | +3.071% |
| 2025-10-28 | 30.92 | 30.94 | 30.87 | 30.87 | -0.644% | 13,415 | +1.866% |
| 2025-10-27 | 30.96 | 31.07 | 30.94 | 31.07 | +0.116% | 23,135 | +1.210% |
| 2025-10-24 | 31.04 | 31.10 | 31.03 | 31.03 | +0.149% | 4,462 | +1.327% |
| 2025-10-23 | 30.96 | 31.03 | 30.89 | 30.99 | -0.013% | 18,874 | +1.479% |
| 2025-10-22 | 30.99 | 31.03 | 30.95 | 30.99 | +0.103% | 10,289 | +1.465% |
| 2025-10-21 | 30.94 | 31.01 | 30.93 | 30.96 | -0.184% | 28,167 | +1.569% |
| 2025-10-20 | 30.96 | 31.02 | 30.96 | 31.02 | +0.424% | 1,717 | +1.382% |
| 2025-10-17 | 30.81 | 30.91 | 30.78 | 30.89 | +0.227% | 22,485 | +1.812% |
| 2025-10-16 | 30.94 | 30.97 | 30.79 | 30.82 | -0.303% | 26,280 | +2.043% |
| 2025-10-15 | 30.98 | 30.98 | 30.84 | 30.91 | +0.292% | 29,894 | +1.734% |
| 2025-10-14 | 30.60 | 30.82 | 30.60 | 30.82 | +0.656% | 7,262 | +2.031% |
| 2025-10-13 | 30.55 | 30.63 | 30.51 | 30.62 | +0.365% | 20,689 | +2.701% |
| 2025-10-10 | 30.71 | 30.71 | 30.51 | 30.51 | -0.458% | 17,898 | +3.076% |
| 2025-10-09 | 30.74 | 30.74 | 30.58 | 30.65 | -0.260% | 30,879 | +2.603% |
| 2025-10-08 | 30.70 | 30.75 | 30.69 | 30.73 | +0.101% | 27,615 | +2.336% |
| 2025-10-07 | 30.71 | 30.71 | 30.65 | 30.70 | +0.129% | 17,824 | +2.440% |
| 2025-10-06 | 30.68 | 30.71 | 30.63 | 30.66 | -0.171% | 19,018 | +2.571% |
| 2025-10-03 | 30.69 | 30.82 | 30.69 | 30.71 | +0.196% | 29,027 | +2.396% |
| 2025-10-02 | 30.58 | 30.65 | 30.54 | 30.65 | +0.033% | 40,191 | +2.597% |
| 2025-10-01 | 30.57 | 30.66 | 30.55 | 30.64 | +0.426% | 25,697 | +2.630% |
| 2025-09-30 | 30.39 | 30.51 | 30.36 | 30.51 | +0.536% | 42,179 | +3.068% |
| 2025-09-29 | 30.27 | 30.37 | 30.27 | 30.35 | +0.213% | 39,815 | +3.620% |
| 2025-09-26 | 30.23 | 30.28 | 30.23 | 30.28 | -0.090% | 14,451 | +3.841% |
| 2025-09-25 | 30.34 | 30.34 | 30.29 | 30.31 | -0.606% | 33,476 | +3.748% |
| 2025-09-24 | 30.55 | 30.55 | 30.49 | 30.49 | -0.268% | 84,958 | +3.119% |
| 2025-09-23 | 30.52 | 30.59 | 30.51 | 30.58 | +0.285% | 24,066 | +2.842% |
| 2025-09-22 | 30.42 | 30.54 | 30.41 | 30.49 | -0.164% | 45,695 | +3.135% |
| 2025-09-19 | 30.55 | 30.56 | 30.49 | 30.54 | +0.015% | 16,199 | +2.966% |
| 2025-09-18 | 30.54 | 30.60 | 30.49 | 30.54 | -0.080% | 18,338 | +2.981% |
| 2025-09-17 | 30.54 | 30.71 | 30.54 | 30.56 | +0.032% | 35,002 | +2.899% |
| 2025-09-16 | 30.61 | 30.62 | 30.55 | 30.55 | -0.195% | 41,089 | +2.932% |
| 2025-09-15 | 30.81 | 30.81 | 30.61 | 30.61 | -0.358% | 41,396 | +2.731% |
| 2025-09-12 | 30.70 | 30.78 | 30.69 | 30.72 | -0.347% | 47,291 | +2.363% |
| 2025-09-11 | 30.73 | 30.85 | 30.73 | 30.83 | +0.909% | 28,386 | +2.008% |
| 2025-09-10 | 30.47 | 30.57 | 30.47 | 30.55 | +0.068% | 45,396 | +2.935% |
| 2025-09-09 | 30.50 | 30.56 | 30.45 | 30.53 | -0.088% | 31,908 | +3.006% |
| 2025-09-08 | 30.51 | 30.56 | 30.49 | 30.56 | +0.116% | 43,925 | +2.915% |
| 2025-09-05 | 30.59 | 30.60 | 30.47 | 30.52 | +0.296% | 15,678 | +3.034% |
| 2025-09-04 | 30.31 | 30.44 | 30.29 | 30.43 | +0.629% | 44,781 | +3.338% |
| 2025-09-03 | 30.19 | 30.27 | 30.19 | 30.24 | +0.318% | 35,574 | +3.988% |
| 2025-09-02 | 30.11 | 30.15 | 30.06 | 30.14 | -0.415% | 16,518 | +4.319% |
| 2025-08-29 | 30.24 | 30.28 | 30.24 | 30.27 | -0.067% | 11,007 | +3.886% |
| 2025-08-28 | 30.25 | 30.33 | 30.24 | 30.29 | -0.023% | 21,704 | +3.816% |
| 2025-08-27 | 30.25 | 30.33 | 30.25 | 30.30 | +0.099% | 76,694 | +3.792% |
| 2025-08-26 | 30.17 | 30.27 | 30.17 | 30.27 | +0.192% | 21,784 | +3.895% |
| 2025-08-25 | 30.22 | 30.26 | 30.21 | 30.21 | -0.300% | 17,221 | +4.094% |
| 2025-08-22 | 30.09 | 30.33 | 30.09 | 30.30 | +0.832% | 13,656 | +3.782% |
| 2025-08-21 | 30.04 | 30.08 | 30.02 | 30.05 | -0.232% | 37,995 | +4.645% |
| 2025-08-20 | 30.17 | 30.17 | 30.06 | 30.12 | -0.033% | 504,973 | +4.402% |
| 2025-08-19 | 30.13 | 30.16 | 30.08 | 30.13 | +0.133% | 23,371 | +4.367% |
| 2025-08-18 | 30.12 | 30.13 | 30.06 | 30.09 | -0.060% | 30,098 | +4.506% |
| 2025-08-15 | 30.12 | 30.16 | 30.11 | 30.11 | -0.040% | 38,747 | +4.443% |
| 2025-08-14 | 30.11 | 30.16 | 30.05 | 30.12 | -0.189% | 1,829,948 | +4.402% |
| 2025-08-13 | 30.11 | 30.19 | 30.11 | 30.18 | +0.612% | 28,986 | +4.205% |
| 2025-08-12 | 29.90 | 30.01 | 29.88 | 29.99 | +0.545% | 27,203 | +4.842% |
| 2025-08-11 | 29.86 | 29.88 | 29.83 | 29.83 | -0.031% | 35,735 | +5.414% |
| 2025-08-08 | 29.83 | 29.88 | 29.82 | 29.84 | +0.201% | 25,590 | +5.382% |
| 2025-08-07 | 30.00 | 30.00 | 29.75 | 29.78 | -0.201% | 11,738 | +5.594% |
| 2025-08-06 | 29.77 | 29.89 | 29.77 | 29.84 | -0.267% | 23,147 | +5.382% |
| 2025-08-05 | 29.85 | 29.93 | 29.82 | 29.92 | -0.134% | 69,753 | +5.100% |
| 2025-08-04 | 29.81 | 29.96 | 29.78 | 29.96 | +0.917% | 38,068 | +4.960% |
| 2025-08-01 | 29.62 | 29.75 | 29.62 | 29.69 | -0.041% | 41,235 | +5.922% |
| 2025-07-31 | 29.86 | 29.86 | 29.70 | 29.70 | -0.436% | 29,758 | +5.878% |
| 2025-07-30 | 29.89 | 29.92 | 29.74 | 29.83 | -0.219% | 12,775 | +5.417% |
| 2025-07-29 | 29.87 | 29.91 | 29.87 | 29.90 | +0.095% | 15,695 | +5.186% |
| 2025-07-28 | 29.91 | 29.93 | 29.86 | 29.87 | -0.336% | 24,265 | +5.286% |
| 2025-07-25 | 29.92 | 29.98 | 29.92 | 29.97 | +0.182% | 12,181 | +4.933% |
| 2025-07-24 | 29.96 | 29.97 | 29.91 | 29.91 | -0.356% | 18,436 | +5.124% |
| 2025-07-23 | 29.87 | 30.02 | 29.87 | 30.02 | +0.267% | 13,772 | +4.750% |
| 2025-07-22 | 29.79 | 29.94 | 29.79 | 29.94 | +0.470% | 31,513 | +5.030% |
| 2025-07-21 | 29.79 | 29.82 | 29.71 | 29.80 | +0.445% | 34,047 | +5.523% |
| 2025-07-18 | 29.66 | 29.69 | 29.63 | 29.67 | -0.175% | 15,707 | +5.993% |
| 2025-07-17 | 29.62 | 29.72 | 29.61 | 29.72 | +0.338% | 46,988 | +5.807% |
| 2025-07-16 | 29.55 | 29.62 | 29.48 | 29.62 | +0.169% | 13,378 | +6.164% |
| 2025-07-15 | 29.65 | 29.65 | 29.52 | 29.57 | -0.739% | 19,788 | +6.344% |
| 2025-07-14 | 29.66 | 29.79 | 29.64 | 29.79 | +0.491% | 40,289 | +5.559% |
| 2025-07-11 | 29.63 | 29.66 | 29.61 | 29.64 | -0.432% | 11,913 | +6.077% |
| 2025-07-10 | 29.71 | 29.84 | 29.71 | 29.77 | +0.140% | 8,131 | +5.619% |
| 2025-07-09 | 29.64 | 29.73 | 29.64 | 29.73 | +0.329% | 17,025 | +5.766% |
| 2025-07-08 | 29.67 | 29.69 | 29.62 | 29.63 | -0.103% | 22,599 | +6.115% |
| 2025-07-07 | 29.74 | 29.74 | 29.63 | 29.66 | -0.555% | 10,466 | +6.005% |
| 2025-07-03 | 29.82 | 29.86 | 29.79 | 29.83 | +0.067% | 27,023 | +5.417% |
| 2025-07-02 | 29.74 | 29.88 | 29.74 | 29.81 | -0.067% | 29,406 | +5.488% |
| 2025-07-01 | 29.74 | 29.84 | 29.74 | 29.83 | +0.185% | 24,873 | +5.417% |
| 2025-06-30 | 29.72 | 29.79 | 29.68 | 29.77 | +0.422% | 27,059 | +5.612% |
| 2025-06-27 | 29.47 | 29.72 | 29.47 | 29.65 | -0.470% | 8,816 | +6.057% |
| 2025-06-26 | 29.61 | 29.79 | 29.61 | 29.79 | +0.642% | 5,963 | +5.559% |
| 2025-06-25 | 29.59 | 29.65 | 29.57 | 29.60 | -0.471% | 13,165 | +6.236% |
| 2025-06-24 | 29.55 | 29.75 | 29.55 | 29.74 | +0.896% | 17,923 | +5.736% |
| 2025-06-23 | 29.38 | 29.53 | 29.29 | 29.48 | +0.532% | 28,091 | +6.683% |
| 2025-06-20 | 29.30 | 29.32 | 29.25 | 29.32 | +0.102% | 26,578 | +7.251% |
| 2025-06-18 | 29.29 | 29.39 | 29.28 | 29.29 | 0.000% | 31,077 | +7.361% |
| 2025-06-17 | 29.33 | 29.38 | 29.25 | 29.29 | -0.361% | 29,855 | +7.361% |
| 2025-06-16 | 29.38 | 29.46 | 29.36 | 29.40 | +0.398% | 10,864 | +6.973% |
| 2025-06-13 | 29.31 | 29.42 | 29.27 | 29.28 | -0.781% | 10,260 | +7.399% |
| 2025-06-12 | 29.49 | 29.52 | 29.45 | 29.51 | +0.251% | 10,653 | +6.560% |
| 2025-06-11 | 29.47 | 29.48 | 29.39 | 29.44 | +0.054% | 10,130 | +6.828% |
| 2025-06-10 | 29.34 | 29.43 | 29.34 | 29.42 | +0.423% | 20,334 | +6.886% |
| 2025-06-09 | 29.27 | 29.34 | 29.24 | 29.30 | +0.080% | 10,988 | +7.339% |
| 2025-06-06 | 29.29 | 29.29 | 29.24 | 29.27 | +0.214% | 15,061 | +7.425% |
| 2025-06-05 | 29.25 | 29.34 | 29.21 | 29.21 | -0.305% | 7,314 | +7.655% |
| 2025-06-04 | 29.33 | 29.36 | 29.30 | 29.30 | +0.066% | 2,721 | +7.326% |
| 2025-06-03 | 29.13 | 29.28 | 29.13 | 29.28 | +0.382% | 79,398 | +7.397% |
| 2025-06-02 | 29.07 | 29.17 | 29.02 | 29.17 | -0.073% | 4,693 | +7.807% |
| 2025-05-30 | 29.14 | 29.21 | 29.04 | 29.19 | +0.206% | 16,238 | +7.728% |
| 2025-05-29 | 29.17 | 29.17 | 29.05 | 29.13 | +0.241% | 45,193 | +7.950% |
| 2025-05-28 | 29.10 | 29.12 | 29.06 | 29.06 | -0.309% | 24,832 | +8.210% |
| 2025-05-27 | 29.02 | 29.18 | 29.02 | 29.15 | +0.970% | 38,438 | +7.876% |
| 2025-05-23 | 28.76 | 28.88 | 28.76 | 28.87 | 0.000% | 18,153 | +8.922% |
| 2025-05-22 | 28.80 | 28.94 | 28.78 | 28.87 | +0.041% | 14,655 | +8.922% |
| 2025-05-21 | 29.10 | 29.12 | 28.83 | 28.86 | -1.139% | 10,137 | +8.967% |
| 2025-05-20 | 29.25 | 29.26 | 29.17 | 29.19 | -0.227% | 13,171 | +7.726% |
| 2025-05-19 | 29.09 | 29.26 | 29.09 | 29.26 | +0.123% | 11,336 | +7.482% |
| 2025-05-16 | 29.16 | 29.23 | 29.12 | 29.22 | +0.520% | 8,951 | +7.614% |
| 2025-05-15 | 28.87 | 29.07 | 28.87 | 29.07 | +0.484% | 23,177 | +8.173% |
| 2025-05-14 | 28.94 | 28.94 | 28.86 | 28.93 | -0.207% | 32,279 | +8.697% |
| 2025-05-13 | 29.02 | 29.06 | 28.99 | 28.99 | -0.378% | 28,277 | +8.472% |
| 2025-05-12 | 28.94 | 29.10 | 28.90 | 29.10 | +1.288% | 52,858 | +8.062% |
| 2025-05-09 | 28.78 | 28.78 | 28.72 | 28.73 | -0.381% | 28,675 | +9.453% |
| 2025-05-08 | 28.84 | 28.90 | 28.75 | 28.84 | +0.139% | 41,360 | +9.036% |
| 2025-05-07 | 28.81 | 28.90 | 28.72 | 28.80 | +0.348% | 32,430 | +9.187% |
| 2025-05-06 | 28.67 | 28.77 | 28.67 | 28.70 | -0.382% | 45,621 | +9.568% |
| 2025-05-05 | 28.77 | 28.88 | 28.77 | 28.81 | -0.346% | 12,750 | +9.149% |
| 2025-05-02 | 28.82 | 28.91 | 28.82 | 28.91 | +0.557% | 29,124 | +8.772% |
| 2025-05-01 | 28.82 | 28.82 | 28.72 | 28.75 | -0.312% | 19,000 | +9.377% |
| 2025-04-30 | 28.58 | 28.84 | 28.58 | 28.84 | +0.208% | 16,665 | +9.036% |
| 2025-04-29 | 28.60 | 28.78 | 28.60 | 28.78 | +0.524% | 20,348 | +9.263% |
| 2025-04-28 | 28.60 | 28.65 | 28.48 | 28.63 | +0.210% | 21,954 | +9.835% |
| 2025-04-25 | 28.41 | 28.57 | 28.41 | 28.57 | +0.035% | 7,758 | +10.066% |
| 2025-04-24 | 28.26 | 28.79 | 28.26 | 28.56 | +1.435% | 14,100 | +10.105% |
| 2025-04-23 | 28.35 | 28.40 | 28.09 | 28.16 | +0.748% | 29,003 | +11.685% |
| 2025-04-22 | 27.84 | 28.01 | 27.84 | 27.95 | +1.110% | 26,203 | +12.520% |
| 2025-04-21 | 27.78 | 27.79 | 27.50 | 27.64 | -1.356% | 48,858 | +13.770% |
| 2025-04-17 | 28.00 | 28.06 | 28.00 | 28.02 | +0.143% | 14,404 | +12.227% |
| 2025-04-16 | 28.05 | 28.13 | 27.87 | 27.98 | -0.674% | 13,612 | +12.387% |
| 2025-04-15 | 28.25 | 28.26 | 28.16 | 28.17 | +0.038% | 36,574 | +11.629% |
| 2025-04-14 | 28.16 | 28.24 | 28.03 | 28.16 | 0.000% | 36,876 | +11.671% |