MSMR
McElhenny Sheffield Managed Risk ETF
stockBATSETF
At CloseOct 2, 2026 3:59:46 PM EDT
34.37USD0.000%(-0.00)4,113
33.07Bid35.89Ask2.82SpreadMSMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.85 | 34.85 | 34.36 | 34.37 | +0.438% | 7,004 | 0.000% |
| 2026-10-01 | 34.26 | 34.33 | 34.16 | 34.22 | -0.304% | 5,202 | +0.438% |
| 2026-09-30 | 34.49 | 34.51 | 34.32 | 34.32 | -0.113% | 12,949 | +0.133% |
| 2026-09-29 | 34.60 | 34.60 | 34.26 | 34.36 | -0.490% | 10,699 | +0.020% |
| 2026-09-28 | 34.45 | 34.61 | 34.45 | 34.53 | -0.586% | 1,200 | -0.470% |
| 2026-09-25 | 34.54 | 34.74 | 34.31 | 34.74 | +0.363% | 9,408 | -1.053% |
| 2026-09-24 | 34.41 | 34.66 | 34.41 | 34.61 | +0.159% | 4,885 | -0.693% |
| 2026-09-23 | 34.53 | 34.62 | 34.52 | 34.55 | -1.025% | 4,038 | -0.535% |
| 2026-09-22 | 34.66 | 34.97 | 34.66 | 34.91 | +0.514% | 5,138 | -1.555% |
| 2026-09-21 | 34.58 | 34.77 | 34.58 | 34.73 | +1.652% | 1,321 | -1.049% |
| 2026-09-18 | 34.07 | 34.21 | 34.04 | 34.17 | -0.029% | 3,270 | +0.585% |
| 2026-09-17 | 34.23 | 34.26 | 34.13 | 34.18 | +1.039% | 17,504 | +0.556% |
| 2026-09-16 | 33.84 | 34.04 | 33.80 | 33.83 | +0.015% | 5,556 | +1.600% |
| 2026-09-15 | 33.82 | 33.88 | 33.82 | 33.82 | -0.490% | 2,004 | +1.616% |
| 2026-09-14 | 33.82 | 34.13 | 33.82 | 33.99 | -0.293% | 3,425 | +1.118% |
| 2026-09-11 | 34.20 | 34.20 | 34.09 | 34.09 | +0.442% | 4,002 | +0.821% |
| 2026-09-10 | 34.02 | 34.11 | 33.93 | 33.94 | -0.934% | 28,926 | +1.267% |
| 2026-09-09 | 34.42 | 34.44 | 34.20 | 34.26 | -0.262% | 5,159 | +0.321% |
| 2026-09-08 | 34.38 | 34.46 | 34.35 | 34.35 | -0.596% | 11,932 | +0.058% |
| 2026-09-04 | 34.54 | 34.56 | 34.49 | 34.56 | +0.018% | 13,869 | -0.539% |
| 2026-09-03 | 34.45 | 34.62 | 34.44 | 34.55 | +0.461% | 23,953 | -0.521% |
| 2026-09-02 | 34.17 | 34.40 | 34.17 | 34.39 | +0.662% | 33,863 | -0.062% |
| 2026-09-01 | 34.31 | 34.31 | 34.14 | 34.16 | -0.683% | 36,008 | +0.600% |
| 2026-08-31 | 34.38 | 34.49 | 34.33 | 34.40 | -0.174% | 12,090 | -0.087% |
| 2026-08-28 | 34.76 | 34.76 | 34.46 | 34.46 | -0.663% | 4,217 | -0.261% |
| 2026-08-27 | 34.82 | 34.82 | 34.66 | 34.69 | -0.248% | 3,772 | -0.922% |
| 2026-08-26 | 34.82 | 34.82 | 34.78 | 34.78 | -0.039% | 2,405 | -1.169% |
| 2026-08-25 | 34.54 | 34.92 | 34.54 | 34.79 | +0.049% | 79,131 | -1.207% |
| 2026-08-24 | 34.82 | 34.82 | 34.77 | 34.77 | -0.532% | 895 | -1.159% |
| 2026-08-21 | 34.76 | 35.00 | 34.76 | 34.96 | +0.659% | 11,148 | -1.685% |
| 2026-08-20 | 35.00 | 35.07 | 34.73 | 34.73 | -1.026% | 6,339 | -1.037% |
| 2026-08-19 | 35.16 | 35.16 | 35.09 | 35.09 | +0.429% | 9,826 | -2.052% |
| 2026-08-18 | 34.97 | 35.02 | 34.93 | 34.94 | -0.569% | 7,129 | -1.631% |
| 2026-08-17 | 35.09 | 35.25 | 35.09 | 35.14 | -0.147% | 19,187 | -2.191% |
| 2026-08-14 | 35.32 | 35.32 | 35.13 | 35.19 | -0.056% | 3,685 | -2.335% |
| 2026-08-13 | 35.25 | 35.29 | 35.19 | 35.21 | +0.632% | 4,355 | -2.389% |
| 2026-08-12 | 35.02 | 35.05 | 34.97 | 34.99 | +0.488% | 5,225 | -1.772% |
| 2026-08-11 | 35.01 | 35.01 | 34.82 | 34.82 | -0.457% | 4,555 | -1.292% |
| 2026-08-10 | 34.75 | 35.05 | 34.75 | 34.98 | +0.056% | 5,045 | -1.744% |
| 2026-08-07 | 34.80 | 34.99 | 34.80 | 34.96 | +0.573% | 5,685 | -1.689% |
| 2026-08-06 | 34.82 | 34.82 | 34.73 | 34.76 | +0.033% | 2,200 | -1.126% |
| 2026-08-05 | 34.76 | 34.88 | 34.74 | 34.75 | +0.521% | 5,889 | -1.094% |
| 2026-08-04 | 34.55 | 34.60 | 34.54 | 34.57 | +0.319% | 3,797 | -0.579% |
| 2026-08-03 | 34.42 | 34.46 | 34.38 | 34.46 | +0.115% | 5,775 | -0.261% |
| 2026-07-31 | 34.34 | 34.46 | 34.34 | 34.42 | -1.572% | 10,668 | -0.146% |
| 2026-07-30 | 34.45 | 34.97 | 34.44 | 34.97 | +2.341% | 4,371 | -1.716% |
| 2026-07-29 | 34.45 | 34.45 | 34.17 | 34.17 | -0.813% | 2,015 | +0.585% |
| 2026-07-28 | 34.55 | 34.55 | 34.44 | 34.45 | -0.347% | 734 | -0.232% |
| 2026-07-27 | 34.51 | 34.57 | 34.44 | 34.57 | +0.203% | 8,970 | -0.579% |
| 2026-07-24 | 34.25 | 34.68 | 34.25 | 34.50 | -0.433% | 62,100 | -0.377% |
| 2026-07-23 | 34.62 | 34.65 | 34.52 | 34.65 | -0.345% | 3,493 | -0.808% |
| 2026-07-22 | 34.87 | 34.94 | 34.77 | 34.77 | -0.344% | 23,676 | -1.150% |
| 2026-07-21 | 34.70 | 34.92 | 34.70 | 34.89 | +1.360% | 6,426 | -1.490% |
| 2026-07-20 | 34.89 | 34.89 | 34.42 | 34.42 | -0.284% | 2,489 | -0.151% |
| 2026-07-17 | 34.32 | 34.69 | 34.32 | 34.52 | -0.536% | 3,270 | -0.435% |
| 2026-07-16 | 34.73 | 34.91 | 34.63 | 34.71 | -0.727% | 8,805 | -0.968% |
| 2026-07-15 | 35.18 | 35.18 | 34.76 | 34.96 | -0.256% | 7,160 | -1.688% |
| 2026-07-14 | 34.91 | 35.07 | 34.91 | 35.05 | +0.401% | 17,447 | -1.940% |
| 2026-07-13 | 35.01 | 35.03 | 34.88 | 34.91 | -1.189% | 3,652 | -1.547% |
| 2026-07-10 | 35.27 | 35.34 | 35.19 | 35.33 | -0.282% | 13,998 | -2.717% |
| 2026-07-09 | 35.19 | 35.46 | 35.19 | 35.43 | +0.883% | 8,316 | -2.992% |
| 2026-07-08 | 35.19 | 35.21 | 35.05 | 35.12 | -0.341% | 9,603 | -2.136% |
| 2026-07-07 | 35.30 | 35.33 | 35.14 | 35.24 | -0.235% | 21,807 | -2.469% |
| 2026-07-06 | 35.30 | 35.39 | 35.27 | 35.32 | +0.435% | 19,783 | -2.698% |
| 2026-07-02 | 35.10 | 35.20 | 35.10 | 35.17 | +0.162% | 21,893 | -2.275% |
| 2026-07-01 | 34.99 | 35.12 | 34.94 | 35.11 | -0.134% | 4,953 | -2.116% |
| 2026-06-30 | 35.17 | 35.19 | 35.12 | 35.16 | -0.069% | 29,414 | -2.247% |
| 2026-06-29 | 35.17 | 35.22 | 35.17 | 35.18 | -0.652% | 2,077 | -2.314% |
| 2026-06-26 | 35.41 | 35.47 | 35.38 | 35.41 | +0.099% | 1,930 | -2.951% |
| 2026-06-25 | 35.35 | 35.45 | 35.34 | 35.38 | +0.198% | 10,915 | -2.855% |
| 2026-06-24 | 35.41 | 35.41 | 35.28 | 35.31 | -0.084% | 2,600 | -2.663% |
| 2026-06-23 | 35.40 | 35.42 | 35.32 | 35.34 | -0.535% | 9,997 | -2.745% |
| 2026-06-22 | 35.60 | 35.63 | 35.52 | 35.53 | -0.337% | 4,748 | -3.265% |
| 2026-06-18 | 35.62 | 35.65 | 35.51 | 35.65 | +0.311% | 6,259 | -3.590% |
| 2026-06-17 | 35.80 | 35.80 | 35.51 | 35.54 | -0.838% | 271,038 | -3.291% |
| 2026-06-16 | 35.77 | 35.94 | 35.77 | 35.84 | -0.174% | 10,390 | -4.102% |
| 2026-06-15 | 35.79 | 35.97 | 35.79 | 35.90 | -0.698% | 20,960 | -4.269% |
| 2026-06-12 | 36.21 | 36.25 | 36.15 | 36.15 | -0.756% | 5,154 | -4.936% |
| 2026-06-11 | 36.30 | 36.43 | 36.25 | 36.43 | +0.845% | 4,402 | -5.655% |
| 2026-06-10 | 36.28 | 36.45 | 36.12 | 36.12 | -0.455% | 1,575 | -4.857% |
| 2026-06-09 | 36.40 | 36.62 | 35.98 | 36.29 | -0.812% | 6,573 | -5.290% |
| 2026-06-08 | 36.54 | 36.78 | 36.54 | 36.59 | +0.715% | 18,267 | -6.059% |
| 2026-06-05 | 37.49 | 37.49 | 36.27 | 36.33 | -3.046% | 7,646 | -5.387% |
| 2026-06-04 | 37.67 | 37.67 | 37.27 | 37.47 | -0.085% | 50,677 | -8.269% |
| 2026-06-03 | 37.44 | 37.56 | 37.44 | 37.50 | -0.053% | 11,231 | -8.347% |
| 2026-06-02 | 37.41 | 37.52 | 37.36 | 37.52 | +0.782% | 48,345 | -8.395% |
| 2026-06-01 | 37.06 | 37.32 | 37.06 | 37.23 | +0.166% | 19,872 | -7.679% |
| 2026-05-29 | 37.25 | 37.26 | 37.14 | 37.17 | +0.046% | 36,356 | -7.526% |
| 2026-05-28 | 37.01 | 37.23 | 37.01 | 37.15 | +0.406% | 19,794 | -7.483% |
| 2026-05-27 | 37.36 | 37.36 | 36.89 | 37.00 | -0.323% | 20,409 | -7.108% |
| 2026-05-26 | 37.20 | 37.35 | 37.12 | 37.12 | -0.020% | 5,140 | -7.408% |
| 2026-05-22 | 37.09 | 37.25 | 37.09 | 37.13 | +0.562% | 48,753 | -7.427% |
| 2026-05-21 | 36.96 | 36.99 | 36.81 | 36.92 | -0.197% | 8,186 | -6.907% |
| 2026-05-20 | 36.91 | 37.06 | 36.89 | 36.99 | +0.399% | 4,930 | -7.090% |
| 2026-05-19 | 36.39 | 36.95 | 36.39 | 36.85 | -0.168% | 10,776 | -6.720% |
| 2026-05-18 | 36.80 | 36.91 | 36.73 | 36.91 | +0.337% | 15,216 | -6.876% |
| 2026-05-15 | 36.77 | 36.94 | 36.67 | 36.78 | -0.746% | 5,726 | -6.562% |
| 2026-05-14 | 36.96 | 37.15 | 36.96 | 37.06 | +0.624% | 27,874 | -7.258% |
| 2026-05-13 | 36.80 | 36.94 | 36.65 | 36.83 | +0.319% | 11,081 | -6.679% |
| 2026-05-12 | 36.63 | 36.71 | 36.52 | 36.71 | -0.209% | 5,452 | -6.381% |
| 2026-05-11 | 36.66 | 36.84 | 36.66 | 36.79 | +0.629% | 3,805 | -6.577% |
| 2026-05-08 | 36.38 | 36.59 | 36.38 | 36.56 | +0.967% | 48,017 | -5.990% |
| 2026-05-07 | 36.25 | 36.27 | 36.13 | 36.21 | -0.495% | 23,474 | -5.081% |
| 2026-05-06 | 36.23 | 36.39 | 36.18 | 36.39 | +0.717% | 49,605 | -5.551% |
| 2026-05-05 | 36.13 | 36.21 | 36.09 | 36.13 | +0.831% | 6,714 | -4.874% |
| 2026-05-04 | 35.96 | 36.03 | 35.74 | 35.83 | -0.458% | 9,589 | -4.084% |
| 2026-05-01 | 36.10 | 36.10 | 35.98 | 36.00 | +0.009% | 10,363 | -4.523% |
| 2026-04-30 | 35.84 | 36.06 | 35.81 | 35.99 | +1.299% | 113,522 | -4.515% |
| 2026-04-29 | 35.48 | 35.56 | 35.39 | 35.53 | +0.517% | 2,338 | -3.274% |
| 2026-04-28 | 35.29 | 35.38 | 35.28 | 35.35 | -0.331% | 7,166 | -2.774% |
| 2026-04-27 | 35.69 | 35.69 | 35.39 | 35.47 | -0.137% | 7,262 | -3.096% |
| 2026-04-24 | 35.39 | 35.52 | 35.33 | 35.52 | +0.821% | 11,700 | -3.229% |
| 2026-04-23 | 35.22 | 35.36 | 35.14 | 35.23 | -0.037% | 11,092 | -2.434% |
| 2026-04-22 | 35.19 | 35.28 | 35.16 | 35.24 | +1.128% | 5,973 | -2.470% |
| 2026-04-21 | 35.01 | 35.01 | 34.82 | 34.85 | -0.302% | 23,774 | -1.370% |
| 2026-04-20 | 35.45 | 35.45 | 34.95 | 34.95 | -0.317% | 1,735 | -1.668% |
| 2026-04-17 | 35.26 | 35.26 | 34.80 | 35.06 | +0.337% | 4,079 | -1.980% |
| 2026-04-16 | 35.23 | 35.23 | 34.84 | 34.95 | +0.508% | 2,064 | -1.650% |
| 2026-04-15 | 34.59 | 34.82 | 34.56 | 34.77 | +0.538% | 16,460 | -1.150% |
| 2026-04-14 | 34.35 | 34.58 | 34.35 | 34.58 | +0.287% | 2,420 | -0.618% |
| 2026-04-13 | 34.79 | 34.79 | 34.30 | 34.48 | +0.353% | 11,362 | -0.333% |
| 2026-04-10 | 34.44 | 34.45 | 34.36 | 34.36 | -0.369% | 10,745 | +0.019% |
| 2026-04-09 | 34.70 | 34.70 | 34.48 | 34.49 | -0.094% | 14,848 | -0.350% |
| 2026-04-08 | 34.80 | 34.80 | 34.34 | 34.52 | -0.463% | 1,678 | -0.444% |
| 2026-04-07 | 34.63 | 34.69 | 34.63 | 34.68 | +0.273% | 3,331 | -0.905% |
| 2026-04-06 | 34.70 | 34.70 | 34.49 | 34.59 | -0.143% | 9,383 | -0.634% |
| 2026-04-02 | 34.51 | 34.69 | 34.51 | 34.64 | -0.310% | 2,874 | -0.777% |
| 2026-04-01 | 34.90 | 34.98 | 34.75 | 34.75 | +0.744% | 23,800 | -1.084% |
| 2026-03-31 | 33.64 | 34.58 | 33.64 | 34.49 | +2.411% | 12,517 | -0.348% |
| 2026-03-30 | 33.57 | 33.76 | 33.57 | 33.68 | -0.779% | 759 | +2.055% |
| 2026-03-27 | 34.07 | 34.18 | 33.94 | 33.94 | -0.287% | 3,045 | +1.260% |
| 2026-03-26 | 33.99 | 34.33 | 33.99 | 34.04 | -0.864% | 2,943 | +0.969% |
| 2026-03-25 | 33.85 | 34.43 | 33.85 | 34.34 | +1.678% | 4,094 | +0.097% |
| 2026-03-24 | 33.78 | 33.86 | 33.67 | 33.77 | -0.669% | 8,873 | +1.777% |
| 2026-03-23 | 34.04 | 34.11 | 34.00 | 34.00 | +0.118% | 4,956 | +1.096% |
| 2026-03-20 | 34.15 | 34.22 | 33.91 | 33.96 | -0.999% | 2,158 | +1.215% |
| 2026-03-19 | 34.18 | 34.43 | 34.13 | 34.30 | -0.896% | 3,637 | +0.204% |
| 2026-03-18 | 34.83 | 34.83 | 34.61 | 34.61 | -1.871% | 3,002 | -0.693% |
| 2026-03-17 | 35.64 | 35.64 | 35.18 | 35.27 | +0.284% | 3,732 | -2.552% |
| 2026-03-16 | 34.98 | 35.34 | 34.98 | 35.17 | +0.281% | 8,374 | -2.275% |
| 2026-03-13 | 35.18 | 35.44 | 35.07 | 35.07 | -0.619% | 10,324 | -2.000% |
| 2026-03-12 | 35.54 | 35.54 | 35.22 | 35.29 | -1.369% | 14,488 | -2.607% |
| 2026-03-11 | 35.62 | 35.80 | 35.62 | 35.78 | -0.273% | 2,528 | -3.941% |
| 2026-03-10 | 35.84 | 36.06 | 35.83 | 35.88 | +0.409% | 3,438 | -4.203% |
| 2026-03-09 | 35.38 | 35.74 | 35.32 | 35.73 | +0.517% | 2,086 | -3.811% |
| 2026-03-06 | 35.30 | 35.55 | 35.30 | 35.55 | +0.465% | 4,731 | -3.314% |
| 2026-03-05 | 35.59 | 35.59 | 35.22 | 35.38 | -1.151% | 7,398 | -2.865% |
| 2026-03-04 | 35.58 | 35.84 | 35.58 | 35.80 | +1.032% | 3,042 | -3.982% |
| 2026-03-03 | 35.53 | 35.63 | 35.32 | 35.43 | -2.046% | 4,695 | -2.992% |
| 2026-03-02 | 36.41 | 36.41 | 35.99 | 36.17 | -0.093% | 28,015 | -4.976% |
| 2026-02-27 | 36.04 | 36.20 | 36.04 | 36.20 | +0.485% | 2,707 | -5.064% |
| 2026-02-26 | 36.43 | 36.43 | 35.85 | 36.03 | -0.102% | 13,617 | -4.604% |
| 2026-02-25 | 36.26 | 36.26 | 36.07 | 36.07 | -0.289% | 6,303 | -4.701% |
| 2026-02-24 | 36.39 | 36.39 | 36.06 | 36.17 | +0.138% | 19,792 | -4.976% |
| 2026-02-23 | 36.02 | 36.12 | 35.90 | 36.12 | +1.205% | 11,448 | -4.845% |
| 2026-02-20 | 36.10 | 36.10 | 35.19 | 35.69 | -0.140% | 10,270 | -3.699% |
| 2026-02-19 | 35.38 | 35.74 | 35.38 | 35.74 | +0.393% | 16,928 | -3.833% |
| 2026-02-18 | 35.51 | 35.60 | 35.27 | 35.60 | +0.642% | 8,872 | -3.455% |
| 2026-02-17 | 35.72 | 35.72 | 35.16 | 35.37 | -0.269% | 47,403 | -2.835% |
| 2026-02-13 | 35.47 | 35.66 | 35.47 | 35.47 | +0.620% | 3,375 | -3.097% |
| 2026-02-12 | 35.60 | 35.62 | 35.25 | 35.25 | -0.927% | 25,744 | -2.496% |
| 2026-02-11 | 35.60 | 35.63 | 35.32 | 35.58 | +0.018% | 16,522 | -3.401% |
| 2026-02-10 | 35.71 | 35.71 | 35.57 | 35.57 | -0.410% | 3,937 | -3.384% |
| 2026-02-09 | 35.82 | 35.82 | 35.50 | 35.72 | 0.000% | 17,033 | -3.779% |
| 2026-02-06 | 34.91 | 35.72 | 34.91 | 35.72 | +2.878% | 1,935 | -3.779% |
| 2026-02-05 | 35.15 | 35.19 | 34.72 | 34.72 | -2.251% | 3,375 | -1.010% |
| 2026-02-04 | 35.60 | 35.81 | 35.20 | 35.52 | -0.512% | 29,699 | -3.238% |
| 2026-02-03 | 36.11 | 36.11 | 35.49 | 35.70 | -0.104% | 8,132 | -3.733% |
| 2026-02-02 | 35.65 | 35.77 | 35.57 | 35.74 | +0.818% | 11,491 | -3.833% |
| 2026-01-30 | 35.58 | 35.74 | 35.33 | 35.45 | -2.422% | 27,888 | -3.047% |
| 2026-01-29 | 36.09 | 36.33 | 35.92 | 36.33 | +0.014% | 10,289 | -5.395% |
| 2026-01-28 | 36.33 | 36.35 | 36.21 | 36.32 | +0.118% | 16,362 | -5.381% |
| 2026-01-27 | 36.23 | 36.29 | 36.17 | 36.28 | +0.672% | 7,287 | -5.270% |
| 2026-01-26 | 35.95 | 36.10 | 35.95 | 36.04 | +0.362% | 9,889 | -4.634% |
| 2026-01-23 | 35.85 | 36.03 | 35.83 | 35.91 | -0.285% | 9,620 | -4.288% |
| 2026-01-22 | 35.84 | 36.06 | 35.82 | 36.01 | +1.301% | 50,077 | -4.561% |
| 2026-01-21 | 35.26 | 35.64 | 35.22 | 35.55 | +1.499% | 26,974 | -3.319% |
| 2026-01-20 | 34.97 | 35.23 | 34.97 | 35.02 | -0.576% | 12,254 | -1.870% |
| 2026-01-16 | 35.29 | 35.34 | 35.23 | 35.23 | -0.034% | 2,735 | -2.436% |
| 2026-01-15 | 35.47 | 35.48 | 35.24 | 35.24 | -0.541% | 38,337 | -2.469% |
| 2026-01-14 | 35.28 | 35.43 | 35.22 | 35.43 | +0.322% | 17,828 | -2.996% |
| 2026-01-13 | 35.22 | 35.35 | 35.19 | 35.32 | -0.147% | 20,773 | -2.684% |
| 2026-01-12 | 35.29 | 35.38 | 35.15 | 35.37 | +0.319% | 6,751 | -2.827% |
| 2026-01-09 | 35.52 | 35.52 | 35.23 | 35.26 | +0.554% | 11,929 | -2.518% |
| 2026-01-08 | 35.34 | 35.34 | 34.92 | 35.06 | -0.703% | 6,990 | -1.978% |
| 2026-01-07 | 35.13 | 35.33 | 35.13 | 35.31 | +0.871% | 7,047 | -2.667% |
| 2026-01-06 | 34.84 | 35.04 | 34.82 | 35.01 | +1.210% | 11,249 | -1.819% |
| 2026-01-05 | 34.46 | 34.59 | 34.46 | 34.59 | +0.683% | 6,470 | -0.632% |
| 2026-01-02 | 34.40 | 34.41 | 34.25 | 34.35 | -1.367% | 6,040 | +0.047% |
| 2025-12-31 | 34.73 | 34.83 | 34.38 | 34.83 | +0.655% | 30,435 | -1.321% |
| 2025-12-30 | 34.89 | 34.89 | 34.57 | 34.60 | -0.963% | 6,545 | -0.675% |
| 2025-12-29 | 35.07 | 35.07 | 34.81 | 34.94 | -0.464% | 15,647 | -1.631% |
| 2025-12-26 | 35.33 | 35.33 | 35.07 | 35.10 | -0.360% | 2,088 | -2.088% |
| 2025-12-24 | 35.11 | 35.23 | 35.11 | 35.23 | +0.219% | 1,461 | -2.441% |
| 2025-12-23 | 35.12 | 35.16 | 35.00 | 35.15 | +0.208% | 7,357 | -2.227% |
| 2025-12-22 | 35.01 | 35.13 | 35.01 | 35.08 | +0.747% | 9,382 | -2.024% |
| 2025-12-19 | 34.69 | 34.82 | 34.69 | 34.82 | +1.162% | 4,429 | -1.292% |
| 2025-12-18 | 34.64 | 34.64 | 34.31 | 34.42 | +0.761% | 7,871 | -0.145% |
| 2025-12-17 | 34.61 | 34.61 | 34.16 | 34.16 | -1.329% | 7,035 | +0.615% |
| 2025-12-16 | 34.48 | 34.62 | 34.35 | 34.62 | -0.029% | 7,047 | -0.722% |
| 2025-12-15 | 34.77 | 34.77 | 34.60 | 34.63 | -0.202% | 1,780 | -0.751% |
| 2025-12-12 | 34.97 | 34.97 | 34.57 | 34.70 | -1.030% | 50,956 | -0.951% |
| 2025-12-11 | 34.92 | 35.10 | 34.87 | 35.06 | +0.216% | 8,394 | -1.971% |
| 2025-12-10 | 34.67 | 35.10 | 34.67 | 34.99 | +0.925% | 6,032 | -1.759% |
| 2025-12-09 | 34.77 | 34.78 | 34.66 | 34.66 | -0.306% | 5,734 | -0.850% |
| 2025-12-08 | 34.97 | 34.97 | 34.77 | 34.77 | -0.499% | 3,900 | -1.154% |
| 2025-12-05 | 35.10 | 35.13 | 34.95 | 34.95 | -0.023% | 2,461 | -1.647% |
| 2025-12-04 | 35.07 | 35.07 | 34.95 | 34.95 | -0.073% | 7,859 | -1.669% |
| 2025-12-03 | 34.63 | 35.02 | 34.63 | 34.98 | +0.829% | 6,302 | -1.741% |
| 2025-12-02 | 34.96 | 34.96 | 34.66 | 34.69 | -0.146% | 15,340 | -0.926% |
| 2025-12-01 | 35.10 | 35.10 | 34.74 | 34.74 | -0.762% | 9,253 | -1.071% |
| 2025-11-28 | 35.18 | 35.18 | 34.98 | 35.01 | -0.004% | 15,833 | -1.824% |
| 2025-11-26 | 34.82 | 35.02 | 34.82 | 35.01 | +0.517% | 5,279 | -1.828% |
| 2025-11-25 | 34.62 | 34.83 | 34.62 | 34.83 | +1.151% | 5,197 | -1.321% |
| 2025-11-24 | 34.38 | 34.43 | 34.38 | 34.43 | +1.006% | 3,475 | -0.185% |
| 2025-11-21 | 34.02 | 34.13 | 33.91 | 34.09 | +0.982% | 916 | +0.819% |
| 2025-11-20 | 34.28 | 34.28 | 33.76 | 33.76 | -0.426% | 4,947 | +1.809% |
| 2025-11-19 | 34.02 | 34.02 | 33.84 | 33.90 | -0.247% | 2,285 | +1.374% |
| 2025-11-18 | 33.96 | 34.03 | 33.85 | 33.99 | +0.024% | 14,658 | +1.124% |
| 2025-11-17 | 34.19 | 34.19 | 33.83 | 33.98 | -0.305% | 9,770 | +1.148% |
| 2025-11-14 | 33.71 | 34.30 | 33.71 | 34.08 | +0.101% | 9,060 | +0.839% |
| 2025-11-13 | 34.97 | 34.97 | 34.02 | 34.05 | -1.545% | 4,363 | +0.941% |
| 2025-11-12 | 34.64 | 34.70 | 34.56 | 34.58 | -0.041% | 14,813 | -0.618% |
| 2025-11-11 | 34.31 | 34.60 | 34.31 | 34.60 | +0.810% | 8,545 | -0.659% |
| 2025-11-10 | 34.81 | 34.81 | 34.21 | 34.32 | -0.116% | 16,038 | +0.146% |
| 2025-11-07 | 34.01 | 34.36 | 33.85 | 34.36 | -0.103% | 7,700 | +0.029% |
| 2025-11-06 | 35.28 | 35.28 | 34.32 | 34.40 | -1.448% | 13,027 | -0.074% |
| 2025-11-05 | 34.66 | 35.01 | 34.65 | 34.90 | +1.055% | 15,380 | -1.521% |
| 2025-11-04 | 34.98 | 34.98 | 34.54 | 34.54 | -1.624% | 3,090 | -0.483% |
| 2025-11-03 | 35.31 | 35.31 | 34.95 | 35.11 | -0.152% | 8,793 | -2.098% |
| 2025-10-31 | 35.20 | 35.20 | 35.00 | 35.16 | +0.947% | 6,537 | -2.247% |
| 2025-10-30 | 35.00 | 35.10 | 34.77 | 34.83 | -1.023% | 6,562 | -1.321% |
| 2025-10-29 | 35.24 | 35.34 | 35.04 | 35.19 | -0.170% | 3,137 | -2.330% |
| 2025-10-28 | 35.13 | 35.30 | 35.13 | 35.25 | +0.304% | 14,044 | -2.496% |
| 2025-10-27 | 35.05 | 35.47 | 35.05 | 35.14 | +1.408% | 25,659 | -2.200% |
| 2025-10-24 | 34.70 | 34.72 | 34.66 | 34.66 | +0.737% | 2,231 | -0.822% |
| 2025-10-23 | 34.16 | 34.42 | 34.16 | 34.40 | +0.773% | 2,032 | -0.092% |
| 2025-10-22 | 34.54 | 34.54 | 33.96 | 34.14 | -1.222% | 5,469 | +0.681% |
| 2025-10-21 | 34.45 | 34.58 | 34.40 | 34.56 | +0.029% | 7,638 | -0.550% |
| 2025-10-20 | 34.21 | 34.56 | 34.20 | 34.55 | +1.407% | 1,973 | -0.521% |
| 2025-10-17 | 33.89 | 34.08 | 33.88 | 34.07 | +0.444% | 6,300 | +0.878% |
| 2025-10-16 | 34.36 | 34.37 | 33.75 | 33.92 | -0.562% | 45,620 | +1.327% |
| 2025-10-15 | 34.20 | 34.35 | 33.81 | 34.11 | +0.684% | 5,035 | +0.758% |
| 2025-10-14 | 33.76 | 34.09 | 33.75 | 33.88 | +0.000% | 8,645 | +1.446% |
| 2025-10-13 | 33.12 | 33.89 | 33.12 | 33.88 | +1.918% | 6,179 | +1.447% |
| 2025-10-10 | 34.70 | 35.31 | 33.24 | 33.24 | -2.772% | 9,450 | +3.393% |
| 2025-10-09 | 34.18 | 34.19 | 34.12 | 34.19 | -0.271% | 1,523 | +0.527% |
| 2025-10-08 | 34.11 | 34.28 | 34.10 | 34.28 | +0.938% | 1,686 | +0.254% |
| 2025-10-07 | 34.17 | 34.17 | 33.91 | 33.96 | -0.602% | 2,368 | +1.195% |
| 2025-10-06 | 34.37 | 34.37 | 34.16 | 34.17 | +0.372% | 16,821 | +0.585% |
| 2025-10-03 | 34.17 | 34.22 | 34.04 | 34.04 | +0.046% | 3,990 | +0.960% |
| 2025-10-02 | 34.03 | 34.05 | 33.93 | 34.03 | +0.377% | 3,016 | +1.006% |
| 2025-10-01 | 33.70 | 34.00 | 33.70 | 33.90 | +0.218% | 10,218 | +1.386% |
| 2025-09-30 | 33.56 | 33.83 | 33.56 | 33.83 | +0.791% | 6,338 | +1.608% |
| 2025-09-29 | 33.82 | 33.82 | 33.50 | 33.56 | +0.058% | 4,384 | +2.412% |
| 2025-09-26 | 33.32 | 33.56 | 33.32 | 33.54 | +0.669% | 5,005 | +2.471% |
| 2025-09-25 | 33.34 | 33.34 | 33.28 | 33.32 | -0.429% | 678 | +3.157% |
| 2025-09-24 | 33.63 | 33.63 | 33.38 | 33.46 | -0.577% | 8,457 | +2.714% |
| 2025-09-23 | 33.77 | 33.78 | 33.58 | 33.66 | -0.311% | 6,064 | +2.121% |
| 2025-09-22 | 33.56 | 33.80 | 33.51 | 33.76 | +0.620% | 4,456 | +1.803% |
| 2025-09-19 | 33.37 | 33.55 | 33.35 | 33.55 | +0.532% | 4,369 | +2.435% |
| 2025-09-18 | 33.22 | 33.40 | 33.22 | 33.38 | +1.178% | 2,314 | +2.979% |
| 2025-09-17 | 33.05 | 33.05 | 32.94 | 32.99 | -0.416% | 3,573 | +4.192% |
| 2025-09-16 | 33.32 | 33.32 | 33.05 | 33.13 | +0.136% | 5,710 | +3.758% |
| 2025-09-15 | 33.04 | 33.12 | 33.04 | 33.08 | +0.517% | 2,912 | +3.900% |
| 2025-09-12 | 32.90 | 32.93 | 32.82 | 32.91 | +0.064% | 5,390 | +4.436% |
| 2025-09-11 | 32.85 | 32.97 | 32.85 | 32.89 | +0.671% | 4,451 | +4.504% |
| 2025-09-10 | 32.70 | 32.75 | 32.57 | 32.67 | +0.649% | 11,308 | +5.205% |
| 2025-09-09 | 31.93 | 32.52 | 31.93 | 32.46 | -0.095% | 2,779 | +5.888% |
| 2025-09-08 | 32.62 | 32.62 | 32.44 | 32.49 | +0.424% | 10,925 | +5.787% |
| 2025-09-05 | 32.63 | 32.63 | 32.18 | 32.35 | -0.085% | 3,794 | +6.236% |
| 2025-09-04 | 32.12 | 32.40 | 32.12 | 32.38 | +0.927% | 14,075 | +6.146% |
| 2025-09-03 | 32.05 | 32.08 | 31.92 | 32.08 | +0.108% | 5,345 | +7.130% |
| 2025-09-02 | 32.25 | 32.25 | 31.93 | 32.05 | -0.551% | 2,180 | +7.245% |
| 2025-08-29 | 32.22 | 32.23 | 32.19 | 32.23 | -1.173% | 8,019 | +6.654% |
| 2025-08-28 | 32.37 | 32.63 | 32.37 | 32.61 | +0.432% | 8,587 | +5.403% |
| 2025-08-27 | 32.33 | 32.47 | 32.33 | 32.47 | +0.129% | 1,578 | +5.858% |
| 2025-08-26 | 32.09 | 32.43 | 32.09 | 32.43 | +0.934% | 8,611 | +5.995% |
| 2025-08-25 | 32.04 | 32.29 | 32.04 | 32.13 | -0.393% | 12,663 | +6.985% |
| 2025-08-22 | 31.97 | 32.39 | 31.93 | 32.25 | +1.241% | 16,735 | +6.564% |
| 2025-08-21 | 31.94 | 31.94 | 31.79 | 31.86 | -0.240% | 3,797 | +7.886% |
| 2025-08-20 | 32.03 | 32.03 | 31.72 | 31.93 | -0.281% | 1,457 | +7.627% |
| 2025-08-19 | 32.41 | 32.41 | 31.98 | 32.02 | -0.946% | 5,482 | +7.325% |
| 2025-08-18 | 32.33 | 33.06 | 32.29 | 32.33 | +0.056% | 14,132 | +6.310% |
| 2025-08-15 | 32.30 | 32.40 | 32.29 | 32.31 | -0.604% | 15,691 | +6.370% |
| 2025-08-14 | 32.48 | 32.51 | 32.44 | 32.51 | -0.203% | 2,050 | +5.728% |
| 2025-08-13 | 32.68 | 32.68 | 32.39 | 32.57 | -0.128% | 2,276 | +5.514% |
| 2025-08-12 | 32.38 | 32.62 | 32.25 | 32.62 | +1.284% | 12,180 | +5.378% |
| 2025-08-11 | 32.39 | 32.44 | 32.17 | 32.20 | -0.419% | 10,084 | +6.732% |
| 2025-08-08 | 32.17 | 32.40 | 32.17 | 32.34 | +0.772% | 11,717 | +6.285% |
| 2025-08-07 | 32.15 | 32.15 | 31.99 | 32.09 | -0.156% | 11,573 | +7.105% |
| 2025-08-06 | 31.97 | 32.15 | 31.91 | 32.14 | +0.689% | 5,028 | +6.938% |
| 2025-08-05 | 32.15 | 32.15 | 31.83 | 31.92 | -0.343% | 3,806 | +7.675% |
| 2025-08-04 | 31.87 | 32.39 | 31.83 | 32.03 | +1.549% | 23,759 | +7.306% |
| 2025-08-01 | 31.55 | 31.69 | 31.33 | 31.54 | -1.491% | 9,340 | +8.968% |
| 2025-07-31 | 32.52 | 32.52 | 32.00 | 32.02 | -0.607% | 3,868 | +7.343% |
| 2025-07-30 | 32.19 | 32.31 | 32.09 | 32.21 | +0.076% | 17,497 | +6.691% |
| 2025-07-29 | 32.34 | 32.34 | 32.12 | 32.19 | -0.253% | 18,741 | +6.772% |
| 2025-07-28 | 32.28 | 32.28 | 32.18 | 32.27 | +0.061% | 7,025 | +6.502% |
| 2025-07-25 | 32.17 | 32.29 | 32.17 | 32.25 | +0.493% | 3,639 | +6.567% |
| 2025-07-24 | 32.09 | 32.19 | 32.09 | 32.09 | +0.221% | 63,713 | +7.092% |
| 2025-07-23 | 31.77 | 32.02 | 31.77 | 32.02 | +0.970% | 3,375 | +7.328% |
| 2025-07-22 | 31.70 | 31.74 | 31.69 | 31.72 | -0.515% | 1,377 | +8.369% |
| 2025-07-21 | 32.01 | 32.01 | 31.88 | 31.88 | +0.032% | 3,184 | +7.811% |
| 2025-07-18 | 31.97 | 31.99 | 31.84 | 31.87 | -0.079% | 2,420 | +7.845% |
| 2025-07-17 | 31.81 | 31.93 | 31.80 | 31.89 | +0.899% | 85,698 | +7.760% |
| 2025-07-16 | 31.49 | 31.66 | 31.34 | 31.61 | +0.138% | 6,394 | +8.729% |
| 2025-07-15 | 31.62 | 31.68 | 31.56 | 31.57 | -0.016% | 6,359 | +8.879% |
| 2025-07-14 | 31.45 | 31.57 | 31.40 | 31.57 | +0.642% | 47,048 | +8.862% |
| 2025-07-11 | 31.38 | 31.46 | 31.30 | 31.37 | -0.215% | 4,723 | +9.560% |
| 2025-07-10 | 31.49 | 31.50 | 31.40 | 31.44 | +0.074% | 3,301 | +9.325% |
| 2025-07-09 | 31.27 | 31.45 | 31.27 | 31.41 | +0.592% | 15,357 | +9.406% |
| 2025-07-08 | 31.14 | 31.28 | 31.14 | 31.23 | +0.141% | 66,143 | +10.054% |
| 2025-07-07 | 31.00 | 31.28 | 31.00 | 31.19 | -0.398% | 10,553 | +10.210% |
| 2025-07-03 | 31.18 | 31.34 | 31.18 | 31.31 | +0.974% | 785 | +9.771% |
| 2025-07-02 | 30.93 | 31.01 | 30.89 | 31.01 | +0.478% | 26,129 | +10.840% |
| 2025-07-01 | 31.03 | 31.03 | 30.85 | 30.86 | -0.244% | 2,092 | +11.370% |
| 2025-06-30 | 30.89 | 30.94 | 30.85 | 30.94 | +0.666% | 4,991 | +11.098% |
| 2025-06-27 | 30.82 | 30.83 | 30.67 | 30.73 | -0.976% | 5,376 | +11.838% |
| 2025-06-26 | 30.84 | 31.06 | 30.84 | 31.03 | +0.371% | 2,219 | +10.747% |
| 2025-06-25 | 30.95 | 30.95 | 30.83 | 30.92 | +0.175% | 15,067 | +11.158% |
| 2025-06-24 | 30.75 | 30.90 | 30.75 | 30.87 | +0.465% | 8,816 | +11.352% |
| 2025-06-23 | 30.39 | 30.75 | 30.39 | 30.72 | +0.686% | 3,599 | +11.869% |
| 2025-06-20 | 30.74 | 30.74 | 30.22 | 30.51 | -0.274% | 3,119 | +12.636% |
| 2025-06-18 | 30.90 | 30.90 | 30.06 | 30.60 | -0.017% | 4,585 | +12.328% |
| 2025-06-17 | 30.46 | 30.76 | 30.46 | 30.60 | -0.320% | 12,238 | +12.310% |
| 2025-06-16 | 30.57 | 30.76 | 30.57 | 30.70 | +0.482% | 5,646 | +11.950% |
| 2025-06-13 | 30.72 | 30.72 | 30.55 | 30.55 | -0.531% | 9,021 | +12.490% |
| 2025-06-12 | 30.70 | 30.73 | 30.70 | 30.72 | +0.383% | 7,770 | +11.892% |
| 2025-06-11 | 30.48 | 30.78 | 30.48 | 30.60 | -0.245% | 4,965 | +12.320% |
| 2025-06-10 | 30.44 | 30.71 | 30.44 | 30.68 | +0.378% | 12,573 | +12.045% |
| 2025-06-09 | 30.41 | 30.62 | 30.41 | 30.56 | +0.172% | 7,519 | +12.468% |
| 2025-06-06 | 30.59 | 30.60 | 30.50 | 30.51 | +0.374% | 20,185 | +12.661% |
| 2025-06-05 | 30.77 | 30.77 | 30.39 | 30.39 | -0.581% | 12,395 | +13.083% |
| 2025-06-04 | 30.61 | 30.65 | 30.49 | 30.57 | +0.162% | 16,542 | +12.426% |
| 2025-06-03 | 30.51 | 30.58 | 30.34 | 30.52 | +0.361% | 20,001 | +12.608% |
| 2025-06-02 | 30.37 | 30.46 | 30.24 | 30.41 | +0.204% | 9,704 | +13.015% |
| 2025-05-30 | 30.54 | 30.54 | 29.98 | 30.35 | -0.557% | 18,046 | +13.245% |
| 2025-05-29 | 30.30 | 30.52 | 29.86 | 30.52 | +1.261% | 7,606 | +12.615% |
| 2025-05-28 | 30.32 | 30.32 | 30.14 | 30.14 | -0.399% | 12,280 | +14.035% |
| 2025-05-27 | 30.11 | 30.28 | 30.11 | 30.26 | +0.919% | 18,280 | +13.579% |
| 2025-05-23 | 29.98 | 30.04 | 29.86 | 29.99 | -0.381% | 10,010 | +14.623% |
| 2025-05-22 | 30.15 | 30.15 | 30.00 | 30.10 | 0.000% | 13,619 | +14.186% |
| 2025-05-21 | 30.26 | 30.31 | 30.01 | 30.10 | -1.084% | 18,049 | +14.186% |
| 2025-05-20 | 30.37 | 30.61 | 30.18 | 30.43 | +0.662% | 13,294 | +12.948% |
| 2025-05-19 | 30.23 | 30.23 | 30.02 | 30.23 | +0.339% | 206,576 | +13.695% |
| 2025-05-16 | 30.00 | 30.13 | 29.99 | 30.13 | +0.048% | 7,959 | +14.080% |
| 2025-05-15 | 30.18 | 30.18 | 29.95 | 30.11 | +0.378% | 2,634 | +14.135% |
| 2025-05-14 | 30.20 | 30.20 | 29.95 | 30.00 | -0.133% | 35,743 | +14.567% |
| 2025-05-13 | 29.80 | 30.10 | 29.80 | 30.04 | +0.807% | 32,023 | +14.414% |
| 2025-05-12 | 30.02 | 30.02 | 29.66 | 29.80 | +1.221% | 4,769 | +15.337% |
| 2025-05-09 | 29.48 | 29.48 | 29.30 | 29.44 | +0.358% | 22,304 | +16.746% |
| 2025-05-08 | 29.45 | 29.50 | 29.33 | 29.33 | +0.218% | 12,252 | +17.164% |
| 2025-05-07 | 29.38 | 29.38 | 29.12 | 29.27 | -0.201% | 5,975 | +17.420% |
| 2025-05-06 | 29.16 | 29.34 | 29.13 | 29.33 | -0.034% | 5,966 | +17.184% |
| 2025-05-05 | 29.17 | 29.34 | 29.17 | 29.34 | +0.489% | 8,468 | +17.144% |
| 2025-05-02 | 29.27 | 29.27 | 29.14 | 29.20 | +0.218% | 6,114 | +17.717% |
| 2025-05-01 | 29.23 | 29.23 | 29.09 | 29.13 | -0.568% | 9,159 | +17.974% |
| 2025-04-30 | 29.23 | 29.30 | 29.12 | 29.30 | +0.216% | 2,608 | +17.304% |
| 2025-04-29 | 29.06 | 29.27 | 29.06 | 29.24 | +0.171% | 5,305 | +17.557% |
| 2025-04-28 | 29.12 | 29.19 | 29.12 | 29.19 | +0.282% | 569 | +17.758% |
| 2025-04-25 | 29.07 | 29.10 | 28.98 | 29.10 | -0.003% | 15,476 | +18.090% |
| 2025-04-24 | 29.16 | 29.16 | 29.02 | 29.11 | +0.157% | 7,129 | +18.087% |
| 2025-04-23 | 28.78 | 29.06 | 28.78 | 29.06 | -0.582% | 275,947 | +18.273% |
| 2025-04-22 | 28.94 | 29.26 | 28.94 | 29.23 | +0.116% | 10,638 | +17.585% |
| 2025-04-21 | 29.13 | 29.26 | 29.13 | 29.20 | +0.262% | 4,726 | +17.721% |
| 2025-04-17 | 28.92 | 29.13 | 28.92 | 29.12 | +0.007% | 12,412 | +18.029% |
| 2025-04-16 | 28.69 | 29.12 | 28.69 | 29.12 | +0.511% | 4,925 | +18.037% |
| 2025-04-15 | 28.81 | 28.97 | 28.78 | 28.97 | +0.277% | 10,234 | +18.640% |
| 2025-04-14 | 28.88 | 28.94 | 28.68 | 28.89 | 0.000% | 32,608 | +18.969% |