MSTB
LHA Market State Tactical Beta ETF
stockBATSETF
At CloseOct 2, 2026 3:05:33 PM EDT
44.17USD+0.747%(+0.33)12,080
MSTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.21 | 44.26 | 44.03 | 44.09 | +0.565% | 12,080 | 0.000% |
| 2026-10-01 | 43.82 | 43.93 | 43.82 | 43.84 | -0.268% | 1,150 | +0.565% |
| 2026-09-30 | 44.13 | 44.13 | 43.85 | 43.96 | +0.110% | 37,213 | +0.296% |
| 2026-09-29 | 43.86 | 43.95 | 43.84 | 43.91 | -0.184% | 3,100 | +0.406% |
| 2026-09-28 | 43.90 | 44.20 | 43.90 | 43.99 | -0.873% | 2,794 | +0.221% |
| 2026-09-25 | 44.34 | 44.38 | 44.21 | 44.38 | +0.564% | 3,819 | -0.653% |
| 2026-09-24 | 44.12 | 44.19 | 43.95 | 44.13 | -0.178% | 3,076 | -0.094% |
| 2026-09-23 | 44.01 | 44.24 | 44.00 | 44.21 | -0.808% | 5,642 | -0.271% |
| 2026-09-22 | 44.47 | 44.63 | 44.44 | 44.57 | +0.154% | 15,081 | -1.077% |
| 2026-09-21 | 44.13 | 44.59 | 44.13 | 44.50 | +1.688% | 4,931 | -0.924% |
| 2026-09-18 | 43.72 | 43.76 | 43.53 | 43.76 | +0.039% | 4,049 | +0.747% |
| 2026-09-17 | 43.71 | 43.76 | 43.65 | 43.75 | +1.315% | 1,344 | +0.786% |
| 2026-09-16 | 43.57 | 43.62 | 42.94 | 43.18 | -0.469% | 1,634 | +2.111% |
| 2026-09-15 | 43.38 | 43.42 | 43.33 | 43.38 | -0.554% | 11,950 | +1.633% |
| 2026-09-14 | 43.54 | 43.75 | 43.54 | 43.62 | -0.721% | 1,691 | +1.070% |
| 2026-09-11 | 43.90 | 44.01 | 43.76 | 43.94 | +1.151% | 6,237 | +0.341% |
| 2026-09-10 | 43.49 | 43.57 | 43.38 | 43.44 | -0.634% | 6,129 | +1.497% |
| 2026-09-09 | 43.72 | 43.84 | 43.67 | 43.72 | -0.326% | 7,173 | +0.854% |
| 2026-09-08 | 43.87 | 44.03 | 43.86 | 43.86 | -0.689% | 4,672 | +0.524% |
| 2026-09-04 | 44.16 | 44.24 | 44.12 | 44.16 | -0.410% | 1,729 | -0.168% |
| 2026-09-03 | 44.34 | 44.43 | 44.31 | 44.35 | +1.096% | 7,904 | -0.577% |
| 2026-09-02 | 43.66 | 43.98 | 43.66 | 43.87 | +0.669% | 5,198 | +0.512% |
| 2026-09-01 | 43.83 | 43.83 | 43.57 | 43.57 | -1.002% | 8,402 | +1.185% |
| 2026-08-31 | 44.02 | 44.03 | 43.87 | 44.01 | -0.309% | 8,192 | +0.171% |
| 2026-08-28 | 44.19 | 44.32 | 44.08 | 44.15 | -0.253% | 13,739 | -0.139% |
| 2026-08-27 | 43.75 | 44.40 | 43.75 | 44.26 | +0.491% | 19,013 | -0.392% |
| 2026-08-26 | 43.96 | 44.10 | 43.91 | 44.05 | +0.289% | 5,249 | +0.098% |
| 2026-08-25 | 43.87 | 44.00 | 43.79 | 43.92 | +0.299% | 11,175 | +0.387% |
| 2026-08-24 | 43.75 | 43.88 | 43.74 | 43.79 | -0.338% | 2,582 | +0.687% |
| 2026-08-21 | 43.98 | 44.08 | 43.82 | 43.94 | +0.459% | 6,166 | +0.347% |
| 2026-08-20 | 43.63 | 44.11 | 43.63 | 43.74 | -0.857% | 7,377 | +0.807% |
| 2026-08-19 | 44.13 | 44.34 | 44.07 | 44.11 | -0.148% | 3,940 | -0.056% |
| 2026-08-18 | 43.97 | 44.18 | 43.96 | 44.18 | -0.417% | 4,973 | -0.204% |
| 2026-08-17 | 44.52 | 44.67 | 44.34 | 44.37 | -0.434% | 4,077 | -0.620% |
| 2026-08-14 | 44.53 | 44.67 | 44.53 | 44.56 | -0.129% | 8,633 | -1.052% |
| 2026-08-13 | 44.74 | 44.74 | 44.58 | 44.62 | +0.592% | 4,548 | -1.179% |
| 2026-08-12 | 44.41 | 44.47 | 44.28 | 44.35 | +0.270% | 3,695 | -0.594% |
| 2026-08-11 | 44.33 | 44.59 | 44.23 | 44.23 | -0.351% | 1,465 | -0.326% |
| 2026-08-10 | 44.37 | 44.50 | 44.31 | 44.39 | +0.024% | 1,919 | -0.676% |
| 2026-08-07 | 44.44 | 44.46 | 44.32 | 44.38 | +0.861% | 8,230 | -0.652% |
| 2026-08-06 | 44.29 | 44.34 | 43.99 | 44.00 | -0.625% | 6,538 | +0.203% |
| 2026-08-05 | 44.52 | 44.54 | 44.24 | 44.28 | -0.027% | 1,929 | -0.423% |
| 2026-08-04 | 44.15 | 44.40 | 44.15 | 44.29 | +2.075% | 6,687 | -0.449% |
| 2026-08-03 | 42.59 | 43.39 | 42.59 | 43.39 | +1.198% | 46,058 | +1.616% |
| 2026-07-31 | 42.38 | 42.93 | 42.38 | 42.88 | +0.575% | 8,590 | +2.834% |
| 2026-07-30 | 42.23 | 42.63 | 42.08 | 42.63 | +2.088% | 18,459 | +3.425% |
| 2026-07-29 | 41.93 | 42.41 | 41.76 | 41.76 | -1.641% | 9,227 | +5.584% |
| 2026-07-28 | 42.28 | 42.56 | 42.25 | 42.45 | +0.312% | 8,240 | +3.852% |
| 2026-07-27 | 42.39 | 42.39 | 42.14 | 42.32 | +0.089% | 1,863 | +4.176% |
| 2026-07-24 | 42.28 | 42.53 | 42.14 | 42.29 | -0.011% | 3,860 | +4.268% |
| 2026-07-23 | 42.73 | 42.73 | 42.10 | 42.29 | -1.433% | 3,564 | +4.256% |
| 2026-07-22 | 43.04 | 43.04 | 42.76 | 42.91 | -0.001% | 9,075 | +2.762% |
| 2026-07-21 | 42.86 | 42.98 | 42.77 | 42.91 | +0.851% | 14,058 | +2.761% |
| 2026-07-20 | 42.77 | 42.83 | 42.53 | 42.54 | -0.313% | 18,717 | +3.636% |
| 2026-07-17 | 42.66 | 42.95 | 42.61 | 42.68 | -0.909% | 3,551 | +3.311% |
| 2026-07-16 | 43.26 | 43.26 | 42.97 | 43.07 | -0.470% | 8,381 | +2.372% |
| 2026-07-15 | 43.20 | 43.36 | 43.14 | 43.27 | +0.248% | 5,478 | +1.891% |
| 2026-07-14 | 43.14 | 43.26 | 43.09 | 43.16 | +0.391% | 5,219 | +2.144% |
| 2026-07-13 | 43.16 | 43.16 | 42.94 | 43.00 | -0.779% | 1,481 | +2.544% |
| 2026-07-10 | 43.16 | 43.35 | 43.16 | 43.33 | +0.522% | 6,968 | +1.745% |
| 2026-07-09 | 42.91 | 43.22 | 42.91 | 43.11 | +0.833% | 3,486 | +2.276% |
| 2026-07-08 | 42.69 | 42.84 | 42.41 | 42.75 | -0.268% | 2,497 | +3.128% |
| 2026-07-07 | 42.75 | 42.98 | 42.75 | 42.87 | -0.586% | 3,272 | +2.852% |
| 2026-07-06 | 42.99 | 43.24 | 42.99 | 43.12 | +1.055% | 57,563 | +2.249% |
| 2026-07-02 | 42.98 | 43.10 | 42.52 | 42.67 | -0.322% | 7,115 | +3.328% |
| 2026-07-01 | 42.69 | 42.95 | 42.69 | 42.81 | -0.189% | 4,678 | +2.995% |
| 2026-06-30 | 42.77 | 42.96 | 42.75 | 42.89 | +0.962% | 3,306 | +2.800% |
| 2026-06-29 | 42.40 | 42.55 | 42.40 | 42.48 | +0.878% | 7,722 | +3.789% |
| 2026-06-26 | 42.10 | 42.15 | 42.00 | 42.11 | +0.124% | 8,690 | +4.700% |
| 2026-06-25 | 42.31 | 42.31 | 42.06 | 42.06 | -0.107% | 935 | +4.830% |
| 2026-06-24 | 42.12 | 42.44 | 41.96 | 42.10 | -0.351% | 4,334 | +4.718% |
| 2026-06-23 | 42.41 | 42.41 | 42.14 | 42.25 | -1.222% | 12,557 | +4.351% |
| 2026-06-22 | 42.89 | 42.89 | 42.67 | 42.77 | -0.130% | 5,432 | +3.076% |
| 2026-06-18 | 42.79 | 43.01 | 42.74 | 42.83 | +0.484% | 8,541 | +2.942% |
| 2026-06-17 | 43.14 | 43.14 | 42.56 | 42.62 | -0.976% | 4,069 | +3.440% |
| 2026-06-16 | 42.97 | 43.21 | 42.95 | 43.04 | -0.221% | 5,822 | +2.430% |
| 2026-06-15 | 43.27 | 44.20 | 42.10 | 43.14 | +1.016% | 159,122 | +2.204% |
| 2026-06-12 | 42.33 | 42.79 | 42.33 | 42.71 | +0.483% | 4,491 | +3.242% |
| 2026-06-11 | 41.82 | 42.64 | 41.82 | 42.50 | +1.492% | 2,195 | +3.741% |
| 2026-06-10 | 42.47 | 42.47 | 41.82 | 41.88 | -1.213% | 6,493 | +5.289% |
| 2026-06-09 | 42.05 | 42.46 | 41.70 | 42.39 | -0.458% | 2,887 | +4.011% |
| 2026-06-08 | 42.72 | 42.72 | 42.54 | 42.58 | +0.110% | 1,536 | +3.535% |
| 2026-06-05 | 43.03 | 43.03 | 42.39 | 42.54 | -2.298% | 5,574 | +3.648% |
| 2026-06-04 | 43.40 | 43.63 | 43.39 | 43.54 | +0.327% | 6,886 | +1.266% |
| 2026-06-03 | 43.55 | 43.55 | 43.38 | 43.40 | -0.601% | 11,185 | +1.598% |
| 2026-06-02 | 43.60 | 43.70 | 43.60 | 43.66 | +0.157% | 1,846 | +0.987% |
| 2026-06-01 | 43.48 | 43.69 | 43.44 | 43.59 | +0.201% | 8,435 | +1.146% |
| 2026-05-29 | 43.44 | 43.58 | 43.44 | 43.50 | +0.200% | 4,117 | +1.350% |
| 2026-05-28 | 43.47 | 43.51 | 43.41 | 43.42 | +0.505% | 2,605 | +1.552% |
| 2026-05-27 | 43.22 | 43.24 | 43.18 | 43.20 | +0.028% | 1,947 | +2.066% |
| 2026-05-26 | 43.16 | 43.28 | 43.06 | 43.19 | +0.593% | 5,516 | +2.094% |
| 2026-05-22 | 42.95 | 43.09 | 42.83 | 42.93 | +0.213% | 5,323 | +2.699% |
| 2026-05-21 | 42.66 | 42.90 | 42.66 | 42.84 | +0.112% | 13,295 | +2.918% |
| 2026-05-20 | 42.58 | 42.86 | 42.58 | 42.79 | +0.824% | 2,019 | +3.034% |
| 2026-05-19 | 42.49 | 42.62 | 42.44 | 42.44 | -0.568% | 14,601 | +3.883% |
| 2026-05-18 | 42.71 | 42.73 | 42.59 | 42.68 | -0.363% | 3,370 | +3.293% |
| 2026-05-15 | 42.67 | 43.09 | 42.67 | 42.84 | -1.108% | 4,363 | +2.918% |
| 2026-05-14 | 43.22 | 43.46 | 43.21 | 43.32 | +0.692% | 10,785 | +1.778% |
| 2026-05-13 | 42.84 | 43.15 | 42.78 | 43.02 | +0.461% | 4,230 | +2.482% |
| 2026-05-12 | 42.61 | 42.88 | 42.53 | 42.82 | -0.052% | 23,958 | +2.955% |
| 2026-05-11 | 42.97 | 42.98 | 42.78 | 42.85 | +0.273% | 10,437 | +2.901% |
| 2026-05-08 | 42.69 | 42.73 | 42.64 | 42.73 | +0.443% | 1,178 | +3.182% |
| 2026-05-07 | 42.66 | 42.66 | 42.50 | 42.54 | -0.267% | 5,801 | +3.639% |
| 2026-05-06 | 42.45 | 42.66 | 42.45 | 42.66 | +1.387% | 824 | +3.363% |
| 2026-05-05 | 41.96 | 42.19 | 41.96 | 42.07 | +0.706% | 1,396 | +4.797% |
| 2026-05-04 | 41.90 | 41.95 | 41.73 | 41.78 | -0.431% | 1,736 | +5.537% |
| 2026-05-01 | 42.06 | 42.06 | 41.96 | 41.96 | +0.284% | 2,555 | +5.082% |
| 2026-04-30 | 41.58 | 41.86 | 41.58 | 41.84 | +0.982% | 2,980 | +5.380% |
| 2026-04-29 | 41.33 | 41.43 | 41.31 | 41.43 | -0.166% | 480 | +6.415% |
| 2026-04-28 | 41.42 | 41.50 | 41.42 | 41.50 | -0.200% | 1,044 | +6.238% |
| 2026-04-27 | 41.50 | 41.61 | 41.46 | 41.58 | +0.058% | 6,058 | +6.026% |
| 2026-04-24 | 41.34 | 41.60 | 41.34 | 41.56 | +0.781% | 3,673 | +6.088% |
| 2026-04-23 | 41.40 | 41.45 | 41.23 | 41.24 | -0.398% | 2,771 | +6.916% |
| 2026-04-22 | 41.37 | 41.40 | 41.25 | 41.40 | +0.900% | 2,613 | +6.491% |
| 2026-04-21 | 41.40 | 41.40 | 41.03 | 41.03 | -0.596% | 4,829 | +7.450% |
| 2026-04-20 | 45.54 | 45.54 | 41.18 | 41.28 | -0.289% | 8,999 | +6.810% |
| 2026-04-17 | 41.29 | 41.46 | 41.29 | 41.40 | +1.094% | 2,830 | +6.501% |
| 2026-04-16 | 40.83 | 40.98 | 40.80 | 40.95 | +0.316% | 10,611 | +7.667% |
| 2026-04-15 | 40.60 | 40.82 | 40.60 | 40.82 | +0.944% | 3,561 | +8.007% |
| 2026-04-14 | 40.26 | 40.45 | 40.26 | 40.44 | +1.101% | 2,866 | +9.027% |
| 2026-04-13 | 39.31 | 40.00 | 39.31 | 40.00 | +0.704% | 14,498 | +10.226% |
| 2026-04-10 | 39.70 | 39.76 | 39.65 | 39.72 | -0.005% | 5,687 | +11.002% |
| 2026-04-09 | 39.56 | 39.79 | 39.56 | 39.72 | +0.467% | 12,701 | +10.997% |
| 2026-04-08 | 39.56 | 39.56 | 39.41 | 39.54 | +1.982% | 8,036 | +11.515% |
| 2026-04-07 | 38.66 | 38.77 | 38.44 | 38.77 | -0.104% | 3,964 | +13.725% |
| 2026-04-06 | 38.78 | 38.81 | 38.67 | 38.81 | +0.360% | 8,187 | +13.606% |
| 2026-04-02 | 38.19 | 38.87 | 38.19 | 38.67 | +0.290% | 11,513 | +14.016% |
| 2026-04-01 | 38.54 | 38.74 | 38.46 | 38.56 | +0.674% | 10,913 | +14.347% |
| 2026-03-31 | 37.93 | 38.34 | 37.84 | 38.30 | +2.056% | 7,123 | +15.118% |
| 2026-03-30 | 37.67 | 37.67 | 37.46 | 37.53 | -0.508% | 3,582 | +17.485% |
| 2026-03-27 | 38.00 | 38.05 | 37.68 | 37.72 | -1.344% | 11,433 | +16.888% |
| 2026-03-26 | 38.25 | 38.29 | 38.22 | 38.23 | -1.332% | 2,747 | +15.317% |
| 2026-03-25 | 38.80 | 38.84 | 38.60 | 38.75 | +0.780% | 5,070 | +13.781% |
| 2026-03-24 | 38.49 | 38.63 | 38.45 | 38.45 | -0.717% | 8,547 | +14.668% |
| 2026-03-23 | 38.98 | 38.99 | 38.19 | 38.73 | +0.452% | 16,624 | +13.846% |
| 2026-03-20 | 38.70 | 38.71 | 38.48 | 38.55 | -0.726% | 3,427 | +14.361% |
| 2026-03-19 | 38.94 | 38.94 | 38.73 | 38.84 | -0.549% | 5,640 | +13.531% |
| 2026-03-18 | 39.24 | 39.29 | 39.01 | 39.05 | -0.662% | 3,127 | +12.908% |
| 2026-03-17 | 39.30 | 39.38 | 39.25 | 39.31 | +0.076% | 3,209 | +12.160% |
| 2026-03-16 | 39.29 | 39.34 | 39.20 | 39.28 | +0.452% | 6,306 | +12.246% |
| 2026-03-13 | 39.44 | 39.44 | 39.02 | 39.10 | -0.552% | 10,446 | +12.753% |
| 2026-03-12 | 39.44 | 39.44 | 39.32 | 39.32 | -0.897% | 5,225 | +12.131% |
| 2026-03-11 | 39.81 | 39.82 | 39.63 | 39.68 | -0.283% | 1,848 | +11.125% |
| 2026-03-10 | 39.81 | 39.94 | 39.79 | 39.79 | -0.026% | 3,529 | +10.811% |
| 2026-03-09 | 39.39 | 39.80 | 39.39 | 39.80 | +0.515% | 2,683 | +10.782% |
| 2026-03-06 | 39.53 | 39.71 | 39.53 | 39.59 | -0.577% | 5,414 | +11.352% |
| 2026-03-05 | 39.69 | 39.82 | 39.64 | 39.82 | -0.144% | 1,548 | +10.710% |
| 2026-03-04 | 39.92 | 39.93 | 39.84 | 39.88 | +0.173% | 7,636 | +10.551% |
| 2026-03-03 | 39.45 | 39.86 | 39.45 | 39.81 | -0.715% | 4,180 | +10.742% |
| 2026-03-02 | 40.02 | 40.11 | 40.02 | 40.10 | +0.175% | 2,730 | +9.950% |
| 2026-02-27 | 40.06 | 40.07 | 39.93 | 40.03 | -0.447% | 22,859 | +10.142% |
| 2026-02-26 | 40.23 | 40.40 | 40.10 | 40.21 | -0.477% | 3,965 | +9.650% |
| 2026-02-25 | 40.35 | 40.49 | 40.35 | 40.40 | +0.643% | 3,143 | +9.126% |
| 2026-02-24 | 39.88 | 40.18 | 39.88 | 40.14 | +0.691% | 8,736 | +9.829% |
| 2026-02-23 | 40.13 | 40.13 | 39.83 | 39.87 | -0.700% | 1,305 | +10.587% |
| 2026-02-20 | 40.05 | 40.24 | 40.05 | 40.15 | +0.275% | 8,806 | +9.813% |
| 2026-02-19 | 40.06 | 40.06 | 39.88 | 40.04 | -0.224% | 7,512 | +10.115% |
| 2026-02-18 | 40.14 | 40.21 | 40.06 | 40.13 | +0.728% | 6,230 | +9.868% |
| 2026-02-17 | 39.75 | 39.98 | 39.75 | 39.84 | -0.050% | 8,702 | +10.668% |
| 2026-02-13 | 39.85 | 40.09 | 39.82 | 39.86 | -0.088% | 19,089 | +10.612% |
| 2026-02-12 | 40.43 | 40.43 | 39.90 | 39.90 | -1.076% | 10,976 | +10.515% |
| 2026-02-11 | 40.48 | 40.55 | 40.25 | 40.33 | -0.158% | 15,945 | +9.325% |
| 2026-02-10 | 40.38 | 40.54 | 40.38 | 40.39 | -0.005% | 180,430 | +9.153% |
| 2026-02-09 | 40.23 | 40.44 | 40.23 | 40.40 | +0.246% | 9,165 | +9.147% |
| 2026-02-06 | 39.79 | 40.30 | 39.79 | 40.30 | +1.450% | 1,557 | +9.416% |
| 2026-02-05 | 39.74 | 39.74 | 39.63 | 39.72 | -0.326% | 6,233 | +11.002% |
| 2026-02-04 | 40.10 | 40.12 | 39.73 | 39.85 | -0.572% | 5,528 | +10.640% |
| 2026-02-03 | 40.39 | 40.39 | 39.89 | 40.08 | -0.819% | 9,418 | +10.007% |
| 2026-02-02 | 40.14 | 40.47 | 40.14 | 40.41 | +0.591% | 111,675 | +9.107% |
| 2026-01-30 | 40.26 | 40.26 | 40.01 | 40.17 | -0.292% | 6,778 | +9.752% |
| 2026-01-29 | 40.37 | 41.53 | 39.89 | 40.29 | -0.124% | 4,919 | +9.432% |
| 2026-01-28 | 40.43 | 40.45 | 40.32 | 40.34 | -0.124% | 9,749 | +9.296% |
| 2026-01-27 | 40.42 | 40.42 | 40.39 | 40.39 | +0.348% | 2,306 | +9.161% |
| 2026-01-26 | 40.18 | 40.30 | 40.18 | 40.25 | +0.339% | 4,079 | +9.540% |
| 2026-01-23 | 40.06 | 40.12 | 40.06 | 40.11 | -0.015% | 9,612 | +9.912% |
| 2026-01-22 | 40.20 | 40.20 | 40.06 | 40.12 | +0.832% | 11,001 | +9.895% |
| 2026-01-21 | 39.64 | 39.96 | 39.56 | 39.79 | +0.528% | 15,319 | +10.810% |
| 2026-01-20 | 39.84 | 40.01 | 39.48 | 39.58 | -2.126% | 8,629 | +11.395% |
| 2026-01-16 | 40.50 | 40.52 | 40.42 | 40.44 | +0.039% | 3,863 | +9.026% |
| 2026-01-15 | 40.49 | 41.23 | 39.65 | 40.42 | +0.233% | 36,333 | +9.069% |
| 2026-01-14 | 40.38 | 40.38 | 40.15 | 40.33 | -0.714% | 4,586 | +9.323% |
| 2026-01-13 | 40.54 | 40.63 | 40.43 | 40.62 | -0.246% | 32,966 | +8.543% |
| 2026-01-12 | 40.59 | 40.73 | 40.59 | 40.72 | +0.172% | 5,776 | +8.276% |
| 2026-01-09 | 40.43 | 40.66 | 40.43 | 40.65 | +0.868% | 845 | +8.462% |
| 2026-01-08 | 40.28 | 40.38 | 40.25 | 40.30 | -0.050% | 11,025 | +9.404% |
| 2026-01-07 | 40.54 | 41.03 | 40.32 | 40.32 | -0.469% | 7,480 | +9.350% |
| 2026-01-06 | 40.31 | 40.54 | 40.31 | 40.51 | +0.717% | 3,127 | +8.838% |
| 2026-01-05 | 40.19 | 40.30 | 40.12 | 40.22 | +0.799% | 10,017 | +9.618% |
| 2026-01-02 | 40.09 | 40.40 | 39.49 | 39.90 | -0.043% | 23,502 | +10.493% |
| 2025-12-31 | 40.19 | 40.19 | 39.91 | 39.92 | -0.740% | 3,273 | +10.446% |
| 2025-12-30 | 40.23 | 40.28 | 40.17 | 40.22 | -0.427% | 9,484 | +9.628% |
| 2025-12-29 | 40.38 | 40.49 | 40.30 | 40.39 | -0.391% | 4,563 | +9.160% |
| 2025-12-26 | 40.67 | 40.67 | 40.51 | 40.55 | -0.043% | 3,216 | +8.733% |
| 2025-12-24 | 40.40 | 41.00 | 40.32 | 40.57 | +0.371% | 4,158 | +8.687% |
| 2025-12-23 | 40.25 | 40.43 | 40.25 | 40.42 | +0.466% | 5,319 | +9.090% |
| 2025-12-22 | 40.18 | 40.68 | 40.00 | 40.23 | +0.734% | 11,059 | +9.598% |
| 2025-12-19 | 39.93 | 39.95 | 39.84 | 39.94 | +0.771% | 6,176 | +10.403% |
| 2025-12-18 | 39.69 | 40.20 | 39.53 | 39.63 | +0.924% | 7,882 | +11.254% |
| 2025-12-17 | 39.71 | 39.72 | 39.27 | 39.27 | -1.411% | 11,774 | +12.282% |
| 2025-12-16 | 39.74 | 39.84 | 39.70 | 39.83 | -0.198% | 6,339 | +10.698% |
| 2025-12-15 | 39.89 | 39.94 | 39.83 | 39.91 | -0.091% | 12,927 | +10.479% |
| 2025-12-12 | 39.93 | 40.03 | 39.89 | 39.94 | -1.079% | 4,578 | +10.379% |
| 2025-12-11 | 40.12 | 40.42 | 40.12 | 40.38 | +0.074% | 9,214 | +9.188% |
| 2025-12-10 | 40.12 | 40.40 | 39.94 | 40.35 | +0.847% | 19,496 | +9.269% |
| 2025-12-09 | 39.80 | 40.20 | 37.38 | 40.01 | -0.042% | 28,033 | +10.194% |
| 2025-12-08 | 40.18 | 40.18 | 39.98 | 40.03 | -0.390% | 7,541 | +10.148% |
| 2025-12-05 | 39.77 | 40.30 | 39.77 | 40.18 | +0.219% | 13,672 | +9.718% |
| 2025-12-04 | 40.06 | 40.13 | 39.99 | 40.10 | +0.023% | 5,654 | +9.959% |
| 2025-12-03 | 39.90 | 40.19 | 39.90 | 40.09 | +0.351% | 55,163 | +9.984% |
| 2025-12-02 | 39.95 | 40.02 | 39.95 | 39.95 | +0.311% | 9,276 | +10.370% |
| 2025-12-01 | 39.89 | 40.07 | 39.82 | 39.82 | -0.611% | 5,823 | +10.713% |
| 2025-11-28 | 39.52 | 40.07 | 39.52 | 40.07 | +0.371% | 10,093 | +10.037% |
| 2025-11-26 | 39.81 | 39.94 | 39.81 | 39.92 | +0.499% | 11,017 | +10.446% |
| 2025-11-25 | 39.30 | 39.72 | 39.29 | 39.72 | +0.795% | 5,161 | +10.997% |
| 2025-11-24 | 39.23 | 39.42 | 39.23 | 39.41 | +0.944% | 7,291 | +11.879% |
| 2025-11-21 | 39.05 | 39.25 | 38.91 | 39.04 | +0.194% | 10,182 | +12.935% |
| 2025-11-20 | 39.99 | 40.05 | 38.91 | 38.96 | -1.286% | 7,073 | +13.155% |
| 2025-11-19 | 39.72 | 39.72 | 39.37 | 39.47 | +0.054% | 4,225 | +11.700% |
| 2025-11-18 | 39.27 | 39.60 | 39.23 | 39.45 | -0.653% | 15,505 | +11.760% |
| 2025-11-17 | 39.91 | 39.97 | 39.60 | 39.71 | -0.551% | 28,738 | +11.030% |
| 2025-11-14 | 39.88 | 40.28 | 39.88 | 39.93 | -0.136% | 5,820 | +10.418% |
| 2025-11-13 | 40.40 | 40.40 | 39.94 | 39.98 | -1.901% | 11,834 | +10.268% |
| 2025-11-12 | 40.77 | 40.77 | 40.58 | 40.76 | +0.084% | 3,226 | +8.171% |
| 2025-11-11 | 40.45 | 40.79 | 40.45 | 40.73 | +0.162% | 22,027 | +8.263% |
| 2025-11-10 | 40.45 | 40.66 | 40.33 | 40.66 | +1.496% | 13,233 | +8.438% |
| 2025-11-07 | 39.77 | 40.06 | 39.51 | 40.06 | +0.276% | 12,086 | +10.060% |
| 2025-11-06 | 40.25 | 40.26 | 39.95 | 39.95 | -1.261% | 6,903 | +10.363% |
| 2025-11-05 | 40.31 | 40.66 | 40.31 | 40.46 | +0.198% | 10,715 | +8.972% |
| 2025-11-04 | 40.59 | 40.59 | 40.36 | 40.38 | -1.201% | 13,426 | +9.188% |
| 2025-11-03 | 40.78 | 40.93 | 40.78 | 40.87 | +0.106% | 9,847 | +7.876% |
| 2025-10-31 | 40.80 | 40.93 | 40.80 | 40.83 | +0.338% | 8,677 | +7.990% |
| 2025-10-30 | 40.95 | 41.05 | 40.69 | 40.69 | -0.990% | 6,646 | +8.356% |
| 2025-10-29 | 41.22 | 41.28 | 41.01 | 41.10 | +0.017% | 6,623 | +7.283% |
| 2025-10-28 | 41.03 | 41.22 | 41.02 | 41.09 | +0.122% | 9,167 | +7.301% |
| 2025-10-27 | 40.91 | 41.04 | 40.91 | 41.04 | +1.109% | 8,547 | +7.432% |
| 2025-10-24 | 40.57 | 41.08 | 40.56 | 40.59 | +0.837% | 11,053 | +8.623% |
| 2025-10-23 | 40.14 | 41.13 | 40.11 | 40.25 | +0.669% | 13,655 | +9.532% |
| 2025-10-22 | 40.16 | 40.16 | 39.87 | 39.99 | -0.533% | 4,818 | +10.265% |
| 2025-10-21 | 40.22 | 40.31 | 40.18 | 40.20 | +0.148% | 11,566 | +9.677% |
| 2025-10-20 | 40.09 | 40.22 | 40.09 | 40.14 | +0.154% | 289,855 | +9.839% |
| 2025-10-17 | 40.18 | 41.16 | 40.08 | 40.08 | +0.181% | 5,691 | +10.008% |
| 2025-10-16 | 39.96 | 40.01 | 39.92 | 40.01 | +0.470% | 9,398 | +10.207% |
| 2025-10-15 | 39.67 | 40.12 | 39.67 | 39.82 | +0.399% | 14,310 | +10.724% |
| 2025-10-14 | 39.23 | 39.88 | 39.17 | 39.66 | +0.390% | 6,442 | +11.166% |
| 2025-10-13 | 39.04 | 39.56 | 39.04 | 39.51 | +1.115% | 12,526 | +11.600% |
| 2025-10-10 | 39.35 | 39.35 | 39.07 | 39.07 | -2.537% | 1,273 | +12.844% |
| 2025-10-09 | 40.15 | 40.19 | 39.96 | 40.09 | -0.266% | 15,643 | +9.981% |
| 2025-10-08 | 40.05 | 40.20 | 40.05 | 40.20 | +0.568% | 3,723 | +9.688% |
| 2025-10-07 | 40.10 | 40.11 | 39.90 | 39.97 | -0.302% | 6,703 | +10.311% |
| 2025-10-06 | 39.38 | 40.14 | 39.38 | 40.09 | +0.291% | 11,145 | +9.978% |
| 2025-10-03 | 40.40 | 40.40 | 39.97 | 39.97 | +0.015% | 4,458 | +10.298% |
| 2025-10-02 | 39.93 | 40.00 | 39.89 | 39.97 | +0.047% | 12,958 | +10.314% |
| 2025-10-01 | 39.65 | 40.01 | 39.65 | 39.95 | +0.448% | 32,899 | +10.366% |
| 2025-09-30 | 39.61 | 39.77 | 39.54 | 39.77 | +0.377% | 15,567 | +10.861% |
| 2025-09-29 | 39.65 | 39.65 | 39.54 | 39.62 | +0.536% | 1,474 | +11.279% |
| 2025-09-26 | 39.45 | 39.54 | 39.36 | 39.41 | +0.459% | 30,996 | +11.875% |
| 2025-09-25 | 39.29 | 39.36 | 39.23 | 39.23 | -0.400% | 17,443 | +12.388% |
| 2025-09-24 | 39.46 | 39.46 | 39.34 | 39.39 | -0.007% | 12,281 | +11.939% |
| 2025-09-23 | 39.49 | 39.61 | 39.39 | 39.39 | -0.539% | 2,519 | +11.932% |
| 2025-09-22 | 39.50 | 39.66 | 39.47 | 39.60 | -0.193% | 7,390 | +11.329% |
| 2025-09-19 | 39.37 | 39.68 | 39.25 | 39.68 | +1.044% | 18,872 | +11.114% |
| 2025-09-18 | 39.39 | 39.43 | 39.27 | 39.27 | +0.361% | 16,840 | +12.274% |
| 2025-09-17 | 39.22 | 39.25 | 39.08 | 39.13 | -0.463% | 18,519 | +12.679% |
| 2025-09-16 | 39.40 | 39.42 | 39.28 | 39.31 | -0.077% | 24,449 | +12.158% |
| 2025-09-15 | 39.29 | 39.37 | 39.29 | 39.34 | +0.423% | 41,535 | +12.071% |
| 2025-09-12 | 39.16 | 39.22 | 39.08 | 39.18 | -0.014% | 32,190 | +12.545% |
| 2025-09-11 | 39.03 | 39.19 | 39.03 | 39.18 | +0.814% | 11,489 | +12.530% |
| 2025-09-10 | 38.91 | 38.91 | 38.73 | 38.86 | +0.345% | 3,132 | +13.446% |
| 2025-09-09 | 38.61 | 38.73 | 38.60 | 38.73 | +0.339% | 9,115 | +13.837% |
| 2025-09-08 | 38.60 | 38.67 | 38.54 | 38.60 | +0.286% | 5,630 | +14.223% |
| 2025-09-05 | 38.66 | 38.66 | 38.33 | 38.49 | -0.322% | 11,115 | +14.549% |
| 2025-09-04 | 38.51 | 38.62 | 38.47 | 38.61 | +0.752% | 2,788 | +14.181% |
| 2025-09-03 | 38.30 | 38.34 | 38.22 | 38.33 | +0.097% | 468,339 | +15.039% |
| 2025-09-02 | 38.28 | 38.29 | 38.28 | 38.29 | -0.448% | 844 | +15.151% |
| 2025-08-29 | 38.42 | 38.46 | 38.42 | 38.46 | -0.452% | 2,079 | +14.636% |
| 2025-08-28 | 38.51 | 38.67 | 38.51 | 38.64 | +0.321% | 321 | +14.118% |
| 2025-08-27 | 38.53 | 38.53 | 38.47 | 38.51 | +0.277% | 7,562 | +14.484% |
| 2025-08-26 | 38.25 | 38.41 | 38.25 | 38.41 | +0.292% | 2,419 | +14.801% |
| 2025-08-25 | 38.41 | 38.42 | 38.29 | 38.29 | -0.259% | 1,666 | +15.137% |
| 2025-08-22 | 38.45 | 38.47 | 38.38 | 38.39 | +1.430% | 6,003 | +14.838% |
| 2025-08-21 | 37.88 | 37.91 | 37.78 | 37.85 | -0.417% | 6,638 | +16.481% |
| 2025-08-20 | 37.85 | 38.01 | 37.79 | 38.01 | -0.117% | 3,117 | +15.995% |
| 2025-08-19 | 38.18 | 38.19 | 37.99 | 38.05 | -0.674% | 6,087 | +15.859% |
| 2025-08-18 | 37.98 | 38.31 | 37.98 | 38.31 | +0.019% | 5,141 | +15.077% |
| 2025-08-15 | 38.30 | 38.36 | 38.30 | 38.31 | -0.286% | 1,618 | +15.099% |
| 2025-08-14 | 38.36 | 38.42 | 38.33 | 38.42 | +0.094% | 3,657 | +14.770% |
| 2025-08-13 | 38.26 | 38.38 | 38.26 | 38.38 | +0.365% | 24,909 | +14.878% |
| 2025-08-12 | 38.15 | 38.28 | 38.15 | 38.24 | +0.891% | 8,900 | +15.298% |
| 2025-08-11 | 37.98 | 38.06 | 37.88 | 37.90 | -0.020% | 3,597 | +16.325% |
| 2025-08-08 | 38.05 | 38.05 | 37.91 | 37.91 | +0.255% | 585 | +16.302% |
| 2025-08-07 | 37.87 | 37.87 | 37.75 | 37.81 | -0.044% | 1,345 | +16.599% |
| 2025-08-06 | 37.83 | 37.93 | 37.82 | 37.83 | +0.046% | 6,376 | +16.547% |
| 2025-08-05 | 37.99 | 37.99 | 37.81 | 37.81 | -0.380% | 5,257 | +16.601% |
| 2025-08-04 | 37.35 | 37.96 | 37.35 | 37.96 | +1.484% | 1,900 | +16.158% |
| 2025-08-01 | 37.33 | 37.42 | 37.33 | 37.40 | -1.367% | 545 | +17.882% |
| 2025-07-31 | 38.53 | 38.53 | 37.92 | 37.92 | -0.576% | 2,446 | +16.270% |
| 2025-07-30 | 38.31 | 38.36 | 38.02 | 38.14 | -0.213% | 3,604 | +15.600% |
| 2025-07-29 | 38.25 | 38.28 | 38.20 | 38.22 | -0.281% | 4,916 | +15.354% |
| 2025-07-28 | 38.44 | 38.44 | 38.25 | 38.33 | -0.071% | 1,404 | +15.030% |
| 2025-07-25 | 38.40 | 38.40 | 38.24 | 38.36 | +0.567% | 2,147 | +14.948% |
| 2025-07-24 | 38.22 | 38.24 | 38.14 | 38.14 | +0.052% | 2,360 | +15.600% |
| 2025-07-23 | 38.05 | 38.12 | 37.95 | 38.12 | +0.622% | 2,509 | +15.661% |
| 2025-07-22 | 37.83 | 37.88 | 37.74 | 37.88 | -0.015% | 3,082 | +16.381% |
| 2025-07-21 | 37.99 | 38.00 | 37.89 | 37.89 | +0.265% | 25,501 | +16.363% |
| 2025-07-18 | 37.74 | 37.81 | 37.72 | 37.79 | -0.011% | 11,890 | +16.671% |
| 2025-07-17 | 37.70 | 37.81 | 37.63 | 37.79 | +0.592% | 4,874 | +16.659% |
| 2025-07-16 | 37.47 | 37.58 | 37.33 | 37.57 | +0.211% | 8,073 | +17.349% |
| 2025-07-15 | 37.59 | 37.59 | 37.49 | 37.49 | -0.360% | 4,075 | +17.597% |
| 2025-07-14 | 37.49 | 37.67 | 37.49 | 37.63 | +0.208% | 4,560 | +17.173% |
| 2025-07-11 | 37.60 | 37.64 | 37.55 | 37.55 | -0.423% | 2,102 | +17.417% |
| 2025-07-10 | 37.68 | 37.73 | 37.68 | 37.71 | +0.429% | 3,021 | +16.920% |
| 2025-07-09 | 37.57 | 37.66 | 37.48 | 37.55 | +0.466% | 2,622 | +17.421% |
| 2025-07-08 | 37.39 | 37.42 | 37.37 | 37.37 | -0.021% | 6,000 | +17.968% |
| 2025-07-07 | 37.49 | 37.52 | 37.33 | 37.38 | -0.737% | 2,235 | +17.944% |
| 2025-07-03 | 37.66 | 37.72 | 37.65 | 37.66 | +0.787% | 5,467 | +17.074% |
| 2025-07-02 | 37.31 | 37.37 | 37.31 | 37.37 | +0.438% | 298 | +17.995% |
| 2025-07-01 | 37.24 | 37.24 | 37.15 | 37.20 | -0.082% | 2,934 | +18.512% |
| 2025-06-30 | 37.13 | 37.23 | 37.13 | 37.23 | +0.468% | 6,176 | +18.415% |
| 2025-06-27 | 37.07 | 37.07 | 36.90 | 37.06 | +0.489% | 3,757 | +18.969% |
| 2025-06-26 | 36.75 | 36.88 | 36.72 | 36.88 | +0.908% | 4,518 | +19.550% |
| 2025-06-25 | 36.63 | 36.63 | 36.55 | 36.55 | +0.214% | 3,398 | +20.636% |
| 2025-06-24 | 36.44 | 36.62 | 36.44 | 36.47 | +0.634% | 4,562 | +20.894% |
| 2025-06-23 | 36.13 | 36.24 | 35.95 | 36.24 | +0.749% | 18,178 | +21.660% |
| 2025-06-20 | 36.04 | 36.04 | 35.85 | 35.97 | -0.137% | 18,382 | +22.571% |
| 2025-06-18 | 36.04 | 36.04 | 36.02 | 36.02 | -0.145% | 289 | +22.403% |
| 2025-06-17 | 36.19 | 36.19 | 36.07 | 36.07 | -0.692% | 658 | +22.225% |
| 2025-06-16 | 36.40 | 36.42 | 36.29 | 36.32 | +0.496% | 17,328 | +21.379% |
| 2025-06-13 | 36.22 | 36.22 | 36.12 | 36.14 | -1.042% | 1,503 | +21.981% |
| 2025-06-12 | 36.55 | 36.56 | 36.53 | 36.53 | -0.005% | 4,953 | +20.710% |
| 2025-06-11 | 36.54 | 36.74 | 36.47 | 36.53 | -0.248% | 3,161 | +20.704% |
| 2025-06-10 | 36.49 | 36.66 | 36.49 | 36.62 | +0.473% | 4,198 | +20.405% |
| 2025-06-09 | 36.43 | 36.48 | 36.43 | 36.45 | +0.093% | 1,411 | +20.975% |
| 2025-06-06 | 36.44 | 36.44 | 36.41 | 36.41 | +1.072% | 3,040 | +21.087% |
| 2025-06-05 | 36.18 | 36.33 | 35.99 | 36.03 | -0.548% | 1,125 | +22.385% |
| 2025-06-04 | 36.30 | 36.30 | 36.18 | 36.22 | +0.033% | 5,372 | +21.715% |
| 2025-06-03 | 36.07 | 36.25 | 36.07 | 36.21 | +0.690% | 1,906 | +21.755% |
| 2025-06-02 | 35.69 | 35.96 | 35.69 | 35.96 | +0.345% | 1,458 | +22.595% |
| 2025-05-30 | 35.46 | 35.84 | 35.46 | 35.84 | +0.036% | 1,518 | +23.018% |
| 2025-05-29 | 35.83 | 35.83 | 35.75 | 35.83 | +0.336% | 765 | +23.062% |
| 2025-05-28 | 35.83 | 35.83 | 35.71 | 35.71 | -0.440% | 1,394 | +23.475% |
| 2025-05-27 | 35.72 | 35.90 | 35.72 | 35.87 | +1.916% | 5,520 | +22.932% |
| 2025-05-23 | 35.12 | 35.25 | 35.09 | 35.19 | -0.695% | 5,397 | +25.287% |
| 2025-05-22 | 35.48 | 35.57 | 35.34 | 35.44 | -0.085% | 4,120 | +24.416% |
| 2025-05-21 | 35.85 | 35.98 | 35.41 | 35.47 | -1.480% | 4,230 | +24.310% |
| 2025-05-20 | 35.98 | 36.05 | 35.89 | 36.00 | -0.380% | 5,508 | +22.471% |
| 2025-05-19 | 35.96 | 36.14 | 35.96 | 36.14 | +0.084% | 6,212 | +22.006% |
| 2025-05-16 | 35.82 | 36.11 | 35.82 | 36.11 | +0.705% | 3,494 | +22.108% |
| 2025-05-15 | 35.65 | 35.90 | 35.65 | 35.85 | +0.347% | 3,355 | +22.968% |
| 2025-05-14 | 35.70 | 35.73 | 35.67 | 35.73 | +0.055% | 813 | +23.395% |
| 2025-05-13 | 35.76 | 35.76 | 35.69 | 35.71 | +0.885% | 45,141 | +23.463% |
| 2025-05-12 | 35.20 | 35.40 | 35.20 | 35.40 | +3.111% | 7,574 | +24.556% |
| 2025-05-09 | 34.30 | 34.43 | 34.30 | 34.33 | -0.114% | 16,177 | +28.431% |
| 2025-05-08 | 34.16 | 34.59 | 34.16 | 34.37 | +0.345% | 2,938 | +28.285% |
| 2025-05-07 | 34.11 | 34.25 | 34.11 | 34.25 | +0.060% | 1,902 | +28.727% |
| 2025-05-06 | 34.18 | 34.31 | 34.16 | 34.23 | -0.230% | 5,044 | +28.805% |
| 2025-05-05 | 34.35 | 34.48 | 34.26 | 34.31 | -0.582% | 8,716 | +28.509% |
| 2025-05-02 | 34.38 | 34.59 | 34.38 | 34.51 | +0.905% | 4,364 | +27.760% |
| 2025-05-01 | 34.38 | 34.38 | 34.20 | 34.20 | +0.148% | 13,742 | +28.917% |
| 2025-04-30 | 33.56 | 34.15 | 33.56 | 34.15 | +0.600% | 8,142 | +29.107% |
| 2025-04-29 | 33.80 | 34.01 | 33.80 | 33.95 | +0.344% | 7,280 | +29.881% |
| 2025-04-28 | 33.93 | 33.94 | 33.59 | 33.83 | -0.030% | 14,015 | +30.328% |
| 2025-04-25 | 33.79 | 33.84 | 33.74 | 33.84 | +0.405% | 6,656 | +30.290% |
| 2025-04-24 | 33.39 | 33.73 | 33.39 | 33.70 | +1.262% | 4,630 | +30.817% |
| 2025-04-23 | 33.57 | 33.67 | 33.22 | 33.28 | +1.043% | 18,733 | +32.468% |
| 2025-04-22 | 32.55 | 32.99 | 32.55 | 32.94 | +1.862% | 3,564 | +33.849% |
| 2025-04-21 | 32.61 | 32.61 | 32.01 | 32.34 | -2.024% | 3,780 | +36.342% |
| 2025-04-17 | 33.08 | 33.32 | 32.94 | 33.01 | +0.033% | 10,985 | +33.582% |
| 2025-04-16 | 33.32 | 33.39 | 32.71 | 33.00 | -2.094% | 9,700 | +33.625% |
| 2025-04-15 | 33.82 | 33.95 | 33.68 | 33.70 | -0.095% | 99,643 | +30.827% |
| 2025-04-14 | 33.89 | 34.04 | 33.73 | 33.73 | 0.000% | 10,304 | +30.703% |