MSTQ
LHA Market State Tactical Q ETF
stockBATSETF
At CloseOct 2, 2026
40.61USD+0.986%(+0.40)5,537
After-hoursOct 2, 2026 4:10:30 PM EDT
40.61USD0.000%(0.00)
MSTQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.77 | 40.77 | 40.51 | 40.60 | +0.986% | 5,537 | 0.000% |
| 2026-10-01 | 40.17 | 40.21 | 40.17 | 40.21 | +0.222% | 3,064 | +0.986% |
| 2026-09-30 | 40.21 | 40.30 | 40.12 | 40.12 | +0.336% | 2,837 | +1.211% |
| 2026-09-29 | 39.91 | 40.02 | 39.91 | 39.99 | +0.209% | 1,549 | +1.550% |
| 2026-09-28 | 39.59 | 39.91 | 39.59 | 39.90 | -1.178% | 734 | +1.763% |
| 2026-09-25 | 40.27 | 40.44 | 40.27 | 40.38 | +0.463% | 2,209 | +0.564% |
| 2026-09-24 | 39.99 | 40.26 | 39.98 | 40.19 | +0.080% | 3,761 | +1.030% |
| 2026-09-23 | 40.08 | 40.19 | 40.08 | 40.16 | -0.949% | 781 | +1.111% |
| 2026-09-22 | 40.51 | 40.54 | 40.51 | 40.54 | +0.793% | 2,820 | +0.151% |
| 2026-09-21 | 40.07 | 40.22 | 40.07 | 40.22 | +3.135% | 369 | +0.945% |
| 2026-09-18 | 38.81 | 39.00 | 38.81 | 39.00 | +0.565% | 1,815 | +4.109% |
| 2026-09-17 | 38.82 | 38.86 | 38.77 | 38.78 | +1.986% | 698 | +4.698% |
| 2026-09-16 | 38.33 | 38.33 | 37.74 | 38.03 | +0.003% | 1,048 | +6.777% |
| 2026-09-15 | 38.10 | 38.10 | 37.97 | 38.03 | -0.834% | 9,083 | +6.780% |
| 2026-09-14 | 38.08 | 38.41 | 38.08 | 38.35 | -0.841% | 1,931 | +5.889% |
| 2026-09-11 | 38.35 | 38.78 | 38.35 | 38.67 | +0.983% | 4,478 | +4.998% |
| 2026-09-10 | 38.39 | 38.39 | 38.24 | 38.30 | -1.088% | 2,204 | +6.030% |
| 2026-09-09 | 38.73 | 38.82 | 38.72 | 38.72 | -0.059% | 767 | +4.876% |
| 2026-09-08 | 38.81 | 38.92 | 38.74 | 38.74 | -0.396% | 3,443 | +4.814% |
| 2026-09-04 | 38.80 | 38.94 | 38.80 | 38.89 | +0.257% | 3,678 | +4.399% |
| 2026-09-03 | 38.48 | 38.85 | 38.47 | 38.79 | +1.314% | 6,052 | +4.667% |
| 2026-09-02 | 38.08 | 38.29 | 38.08 | 38.29 | +0.384% | 2,359 | +6.042% |
| 2026-09-01 | 38.26 | 38.26 | 38.15 | 38.15 | -1.696% | 550 | +6.449% |
| 2026-08-31 | 38.73 | 38.80 | 38.70 | 38.80 | -0.009% | 1,767 | +4.644% |
| 2026-08-28 | 38.81 | 38.95 | 38.81 | 38.81 | -0.646% | 773 | +4.634% |
| 2026-08-27 | 39.06 | 39.06 | 39.06 | 39.06 | +1.457% | 1,254 | +3.958% |
| 2026-08-26 | 38.36 | 38.56 | 38.36 | 38.50 | +0.061% | 1,112 | +5.472% |
| 2026-08-25 | 38.24 | 38.57 | 38.24 | 38.47 | +0.631% | 1,477 | +5.537% |
| 2026-08-24 | 38.45 | 38.45 | 38.15 | 38.23 | -1.027% | 1,558 | +6.203% |
| 2026-08-21 | 38.49 | 38.63 | 38.49 | 38.63 | +0.390% | 350 | +5.112% |
| 2026-08-20 | 38.58 | 38.59 | 38.48 | 38.48 | -0.742% | 996 | +5.522% |
| 2026-08-19 | 38.79 | 38.86 | 38.77 | 38.77 | -0.263% | 928 | +4.739% |
| 2026-08-18 | 38.93 | 39.06 | 38.87 | 38.87 | -1.782% | 1,797 | +4.463% |
| 2026-08-17 | 39.63 | 39.70 | 39.58 | 39.58 | -0.121% | 1,281 | +2.601% |
| 2026-08-14 | 39.72 | 39.72 | 39.62 | 39.62 | -0.193% | 2,939 | +2.477% |
| 2026-08-13 | 39.75 | 39.90 | 39.70 | 39.70 | +1.235% | 610 | +2.279% |
| 2026-08-12 | 39.22 | 39.22 | 39.22 | 39.22 | +0.761% | 330 | +3.542% |
| 2026-08-11 | 39.12 | 39.12 | 38.73 | 38.92 | -0.341% | 1,992 | +4.330% |
| 2026-08-10 | 39.05 | 39.05 | 39.05 | 39.05 | -0.367% | 948 | +3.975% |
| 2026-08-07 | 39.30 | 39.31 | 38.95 | 39.20 | +1.238% | 3,118 | +3.593% |
| 2026-08-06 | 38.66 | 38.72 | 38.66 | 38.72 | -0.567% | 637 | +4.875% |
| 2026-08-05 | 39.35 | 39.35 | 38.94 | 38.94 | -0.472% | 1,489 | +4.280% |
| 2026-08-04 | 38.75 | 39.20 | 38.75 | 39.12 | +3.399% | 1,832 | +3.788% |
| 2026-08-03 | 37.41 | 38.02 | 37.41 | 37.84 | +1.904% | 12,314 | +7.316% |
| 2026-07-31 | 37.13 | 37.13 | 37.13 | 37.13 | +0.460% | 675 | +9.359% |
| 2026-07-30 | 36.64 | 37.09 | 36.55 | 36.96 | +3.685% | 10,257 | +9.862% |
| 2026-07-29 | 36.01 | 36.20 | 35.65 | 35.65 | -2.242% | 4,365 | +13.911% |
| 2026-07-28 | 36.46 | 36.46 | 36.46 | 36.46 | -0.940% | 306 | +11.356% |
| 2026-07-27 | 36.87 | 36.87 | 36.81 | 36.81 | -0.269% | 469 | +10.310% |
| 2026-07-24 | 36.75 | 36.91 | 36.75 | 36.91 | -1.204% | 492 | +10.013% |
| 2026-07-23 | 37.30 | 37.38 | 37.30 | 37.36 | -2.083% | 885 | +8.688% |
| 2026-07-22 | 38.41 | 38.48 | 38.07 | 38.15 | -0.542% | 10,799 | +6.425% |
| 2026-07-21 | 38.41 | 38.41 | 38.24 | 38.36 | +1.782% | 5,473 | +5.847% |
| 2026-07-20 | 37.96 | 37.96 | 37.58 | 37.69 | +0.229% | 21,752 | +7.734% |
| 2026-07-17 | 37.58 | 37.74 | 37.54 | 37.60 | -1.367% | 1,659 | +7.981% |
| 2026-07-16 | 38.10 | 38.20 | 38.10 | 38.13 | -1.759% | 1,343 | +6.504% |
| 2026-07-15 | 38.56 | 38.87 | 38.54 | 38.81 | -0.366% | 1,150 | +4.631% |
| 2026-07-14 | 38.76 | 39.10 | 38.76 | 38.95 | +1.153% | 732 | +4.248% |
| 2026-07-13 | 38.64 | 38.64 | 38.51 | 38.51 | -1.929% | 306 | +5.451% |
| 2026-07-10 | 39.37 | 39.37 | 39.26 | 39.26 | +0.370% | 125 | +3.417% |
| 2026-07-09 | 39.08 | 39.12 | 39.08 | 39.12 | +1.647% | 296 | +3.800% |
| 2026-07-08 | 38.38 | 38.48 | 38.38 | 38.48 | +0.372% | 584 | +5.509% |
| 2026-07-07 | 38.35 | 38.35 | 38.30 | 38.34 | -2.006% | 916 | +5.902% |
| 2026-07-06 | 38.97 | 39.19 | 38.97 | 39.13 | +1.407% | 1,274 | +3.778% |
| 2026-07-02 | 38.44 | 38.58 | 38.44 | 38.58 | -1.783% | 531 | +5.238% |
| 2026-07-01 | 39.36 | 39.36 | 39.28 | 39.28 | -1.629% | 507 | +3.362% |
| 2026-06-30 | 39.97 | 40.09 | 39.93 | 39.93 | +1.804% | 3,848 | +1.678% |
| 2026-06-29 | 39.28 | 39.33 | 39.13 | 39.23 | +1.973% | 2,803 | +3.513% |
| 2026-06-26 | 38.59 | 38.59 | 38.37 | 38.47 | -1.212% | 11,172 | +5.555% |
| 2026-06-25 | 38.87 | 38.94 | 38.87 | 38.94 | +1.136% | 1,096 | +4.276% |
| 2026-06-24 | 38.70 | 38.70 | 38.31 | 38.50 | -0.843% | 2,634 | +5.460% |
| 2026-06-23 | 39.14 | 39.14 | 38.83 | 38.83 | -2.907% | 2,645 | +4.571% |
| 2026-06-22 | 39.82 | 40.03 | 39.82 | 39.99 | -0.375% | 1,300 | +1.532% |
| 2026-06-18 | 40.14 | 40.14 | 40.14 | 40.14 | +1.628% | 127 | +1.151% |
| 2026-06-17 | 39.76 | 39.86 | 39.32 | 39.50 | -0.820% | 2,646 | +2.797% |
| 2026-06-16 | 39.95 | 40.32 | 39.83 | 39.83 | -1.188% | 2,310 | +1.954% |
| 2026-06-15 | 40.13 | 40.40 | 40.13 | 40.31 | +2.366% | 1,736 | +0.743% |
| 2026-06-12 | 39.30 | 39.37 | 39.30 | 39.37 | +0.610% | 388 | +3.127% |
| 2026-06-11 | 38.41 | 39.22 | 38.41 | 39.14 | +2.992% | 1,861 | +3.756% |
| 2026-06-10 | 37.97 | 38.10 | 37.97 | 38.00 | -1.604% | 857 | +6.860% |
| 2026-06-09 | 38.43 | 38.62 | 38.43 | 38.62 | -1.208% | 877 | +5.145% |
| 2026-06-08 | 39.37 | 39.37 | 39.08 | 39.09 | +1.240% | 426 | +3.875% |
| 2026-06-05 | 38.57 | 38.70 | 38.57 | 38.61 | -4.284% | 1,034 | +5.163% |
| 2026-06-04 | 40.34 | 40.34 | 40.34 | 40.34 | -0.459% | 190 | +0.657% |
| 2026-06-03 | 40.44 | 40.63 | 40.44 | 40.53 | -0.205% | 2,575 | +0.196% |
| 2026-06-02 | 40.52 | 40.63 | 40.51 | 40.61 | +0.462% | 1,827 | -0.010% |
| 2026-06-01 | 40.37 | 40.52 | 40.37 | 40.42 | +0.490% | 6,102 | +0.452% |
| 2026-05-29 | 40.24 | 40.30 | 40.18 | 40.23 | +0.162% | 2,248 | +0.945% |
| 2026-05-28 | 40.03 | 40.16 | 40.03 | 40.16 | +0.984% | 1,372 | +1.108% |
| 2026-05-27 | 39.75 | 39.86 | 39.75 | 39.77 | -0.093% | 1,597 | +2.103% |
| 2026-05-26 | 39.74 | 39.81 | 39.74 | 39.81 | +1.712% | 1,098 | +2.009% |
| 2026-05-22 | 39.09 | 39.14 | 39.09 | 39.14 | +0.407% | 121 | +3.755% |
| 2026-05-21 | 38.85 | 39.14 | 38.85 | 38.98 | -0.075% | 4,332 | +4.177% |
| 2026-05-20 | 39.04 | 39.04 | 39.01 | 39.01 | +1.316% | 995 | +4.099% |
| 2026-05-19 | 38.54 | 38.60 | 38.50 | 38.50 | -0.648% | 1,350 | +5.469% |
| 2026-05-18 | 38.61 | 38.75 | 38.61 | 38.75 | -0.658% | 1,480 | +4.786% |
| 2026-05-15 | 38.97 | 39.18 | 38.97 | 39.01 | -1.410% | 625 | +4.097% |
| 2026-05-14 | 39.56 | 39.64 | 39.49 | 39.56 | +0.691% | 4,804 | +2.629% |
| 2026-05-13 | 39.39 | 39.39 | 39.29 | 39.29 | +0.974% | 217 | +3.338% |
| 2026-05-12 | 38.78 | 38.91 | 38.56 | 38.91 | -0.802% | 1,522 | +4.345% |
| 2026-05-11 | 39.12 | 39.23 | 39.12 | 39.23 | +0.303% | 347 | +3.508% |
| 2026-05-08 | 39.11 | 39.11 | 39.11 | 39.11 | +2.126% | 56 | +3.821% |
| 2026-05-07 | 38.43 | 38.43 | 38.16 | 38.30 | -0.111% | 531 | +6.029% |
| 2026-05-06 | 38.35 | 38.35 | 38.34 | 38.34 | +1.919% | 767 | +5.911% |
| 2026-05-05 | 37.60 | 37.62 | 37.60 | 37.62 | +1.192% | 460 | +7.944% |
| 2026-05-04 | 37.25 | 37.25 | 37.17 | 37.17 | -0.232% | 709 | +9.230% |
| 2026-05-01 | 37.27 | 37.35 | 37.23 | 37.26 | +0.839% | 893 | +8.977% |
| 2026-04-30 | 37.00 | 37.00 | 36.95 | 36.95 | +0.963% | 384 | +9.891% |
| 2026-04-29 | 36.60 | 36.60 | 36.60 | 36.60 | +0.384% | 167 | +10.950% |
| 2026-04-28 | 36.41 | 36.56 | 36.41 | 36.46 | -0.894% | 783 | +11.376% |
| 2026-04-27 | 36.82 | 36.82 | 36.79 | 36.79 | +0.004% | 180 | +10.380% |
| 2026-04-24 | 36.69 | 36.78 | 36.69 | 36.78 | +1.889% | 618 | +10.385% |
| 2026-04-23 | 36.41 | 36.41 | 36.10 | 36.10 | -0.549% | 980 | +12.471% |
| 2026-04-22 | 36.22 | 36.30 | 36.20 | 36.30 | +1.607% | 412 | +11.854% |
| 2026-04-21 | 35.96 | 35.96 | 35.73 | 35.73 | -0.399% | 1,520 | +13.651% |
| 2026-04-20 | 35.80 | 35.89 | 35.80 | 35.87 | -0.304% | 1,236 | +13.197% |
| 2026-04-17 | 39.00 | 39.00 | 35.91 | 35.98 | +1.144% | 3,109 | +12.853% |
| 2026-04-16 | 35.56 | 35.60 | 35.51 | 35.57 | +0.394% | 733 | +14.144% |
| 2026-04-15 | 35.20 | 35.44 | 35.20 | 35.43 | +1.472% | 4,723 | +14.594% |
| 2026-04-14 | 34.74 | 34.92 | 34.74 | 34.92 | +1.569% | 1,495 | +16.280% |
| 2026-04-13 | 34.35 | 34.38 | 34.28 | 34.38 | +0.755% | 1,140 | +18.105% |
| 2026-04-10 | 34.11 | 34.14 | 34.07 | 34.12 | +0.241% | 1,880 | +18.997% |
| 2026-04-09 | 33.98 | 34.06 | 33.98 | 34.04 | +0.612% | 1,066 | +19.283% |
| 2026-04-08 | 33.83 | 33.83 | 33.83 | 33.83 | +2.436% | 336 | +20.013% |
| 2026-04-07 | 32.91 | 33.03 | 32.85 | 33.03 | -0.281% | 937 | +22.937% |
| 2026-04-06 | 33.13 | 33.13 | 33.06 | 33.12 | +0.243% | 2,163 | +22.592% |
| 2026-04-02 | 32.72 | 33.04 | 32.72 | 33.04 | +0.499% | 5,819 | +22.890% |
| 2026-04-01 | 32.94 | 32.95 | 32.88 | 32.88 | +1.007% | 1,443 | +23.503% |
| 2026-03-31 | 32.16 | 32.55 | 32.16 | 32.55 | +2.404% | 2,483 | +24.747% |
| 2026-03-30 | 31.81 | 31.81 | 31.79 | 31.79 | -0.876% | 195 | +27.746% |
| 2026-03-27 | 32.09 | 32.09 | 32.07 | 32.07 | -1.318% | 1,020 | +26.626% |
| 2026-03-26 | 32.50 | 32.50 | 32.50 | 32.50 | -1.796% | 193 | +24.957% |
| 2026-03-25 | 33.09 | 33.09 | 33.09 | 33.09 | +0.504% | 94 | +22.713% |
| 2026-03-24 | 33.02 | 33.02 | 32.92 | 32.92 | -0.915% | 1,904 | +23.331% |
| 2026-03-23 | 33.14 | 33.31 | 33.14 | 33.23 | +0.536% | 483 | +22.202% |
| 2026-03-20 | 33.07 | 33.07 | 33.02 | 33.05 | -1.228% | 991 | +22.857% |
| 2026-03-19 | 33.30 | 33.51 | 33.30 | 33.46 | -0.472% | 1,716 | +21.349% |
| 2026-03-18 | 33.71 | 33.71 | 33.62 | 33.62 | -0.683% | 4,063 | +20.777% |
| 2026-03-17 | 33.80 | 33.89 | 33.78 | 33.85 | +0.327% | 1,420 | +19.951% |
| 2026-03-16 | 33.75 | 33.81 | 33.74 | 33.74 | +0.518% | 1,437 | +20.344% |
| 2026-03-13 | 33.59 | 33.59 | 33.49 | 33.57 | -0.535% | 4,752 | +20.968% |
| 2026-03-12 | 33.84 | 33.84 | 33.73 | 33.75 | -1.280% | 299 | +20.321% |
| 2026-03-11 | 34.14 | 34.22 | 34.14 | 34.18 | -0.078% | 477 | +18.781% |
| 2026-03-10 | 34.30 | 34.30 | 34.21 | 34.21 | +0.065% | 529 | +18.689% |
| 2026-03-09 | 34.19 | 34.19 | 34.19 | 34.19 | +0.799% | 34 | +18.766% |
| 2026-03-06 | 33.92 | 33.92 | 33.92 | 33.92 | -0.614% | 37 | +19.714% |
| 2026-03-05 | 34.06 | 34.13 | 34.06 | 34.13 | -0.001% | 653 | +18.980% |
| 2026-03-04 | 33.98 | 34.13 | 33.98 | 34.13 | +1.052% | 4,981 | +18.979% |
| 2026-03-03 | 33.56 | 33.83 | 33.56 | 33.77 | -0.957% | 839 | +20.231% |
| 2026-03-02 | 34.02 | 34.10 | 34.02 | 34.10 | +0.291% | 1,409 | +19.081% |
| 2026-02-27 | 34.00 | 34.00 | 34.00 | 34.00 | -0.152% | 46 | +19.428% |
| 2026-02-26 | 34.07 | 34.07 | 34.05 | 34.05 | -1.094% | 419 | +19.245% |
| 2026-02-25 | 34.47 | 34.47 | 34.42 | 34.43 | +1.187% | 572 | +17.941% |
| 2026-02-24 | 34.03 | 34.03 | 33.92 | 34.02 | +1.010% | 1,767 | +19.341% |
| 2026-02-23 | 33.68 | 33.68 | 33.68 | 33.68 | -1.074% | 211 | +20.546% |
| 2026-02-20 | 33.92 | 34.05 | 33.92 | 34.05 | +0.708% | 4,714 | +19.252% |
| 2026-02-19 | 33.72 | 33.81 | 33.72 | 33.81 | -0.294% | 224 | +20.096% |
| 2026-02-18 | 33.97 | 33.97 | 33.91 | 33.91 | +0.735% | 1,196 | +19.743% |
| 2026-02-17 | 33.71 | 33.71 | 33.66 | 33.66 | -0.291% | 3,174 | +20.623% |
| 2026-02-13 | 33.88 | 33.88 | 33.65 | 33.76 | +0.164% | 632 | +20.273% |
| 2026-02-12 | 33.84 | 33.84 | 33.71 | 33.71 | -1.504% | 686 | +20.470% |
| 2026-02-11 | 34.04 | 34.25 | 34.04 | 34.22 | +0.257% | 8,066 | +18.659% |
| 2026-02-10 | 34.36 | 34.36 | 34.13 | 34.13 | -0.431% | 773 | +18.963% |
| 2026-02-09 | 34.05 | 34.33 | 34.05 | 34.28 | +0.498% | 4,140 | +18.451% |
| 2026-02-06 | 33.72 | 34.11 | 33.72 | 34.11 | +1.697% | 3,051 | +19.040% |
| 2026-02-05 | 33.59 | 33.59 | 33.51 | 33.54 | -0.840% | 3,955 | +21.061% |
| 2026-02-04 | 34.06 | 34.06 | 33.83 | 33.83 | -1.481% | 915 | +20.043% |
| 2026-02-03 | 34.33 | 34.33 | 34.33 | 34.33 | -1.634% | 158 | +18.266% |
| 2026-02-02 | 34.78 | 34.90 | 34.78 | 34.90 | +0.794% | 602 | +16.333% |
| 2026-01-30 | 34.96 | 34.96 | 34.63 | 34.63 | -1.301% | 1,290 | +17.256% |
| 2026-01-29 | 34.89 | 35.09 | 34.89 | 35.09 | -0.467% | 537 | +15.731% |
| 2026-01-28 | 35.15 | 35.25 | 35.15 | 35.25 | +0.290% | 128 | +15.191% |
| 2026-01-27 | 35.03 | 35.15 | 35.03 | 35.15 | +0.806% | 222 | +15.525% |
| 2026-01-26 | 34.75 | 34.95 | 34.75 | 34.87 | +0.206% | 4,679 | +16.457% |
| 2026-01-23 | 34.76 | 34.80 | 34.60 | 34.80 | +0.249% | 485 | +16.697% |
| 2026-01-22 | 34.50 | 34.71 | 34.50 | 34.71 | +0.977% | 494 | +16.988% |
| 2026-01-21 | 34.21 | 34.73 | 34.21 | 34.37 | +0.447% | 2,820 | +18.131% |
| 2026-01-20 | 34.26 | 34.43 | 34.02 | 34.22 | -1.971% | 1,930 | +18.659% |
| 2026-01-16 | 34.74 | 34.98 | 34.72 | 34.91 | -0.005% | 3,435 | +16.319% |
| 2026-01-15 | 34.92 | 35.06 | 34.91 | 34.91 | +0.537% | 1,660 | +16.314% |
| 2026-01-14 | 34.91 | 34.98 | 34.59 | 34.72 | -1.128% | 1,105 | +16.938% |
| 2026-01-13 | 35.12 | 35.84 | 34.97 | 35.12 | -0.440% | 20,190 | +15.619% |
| 2026-01-12 | 35.40 | 35.40 | 35.27 | 35.27 | -0.265% | 2,368 | +15.111% |
| 2026-01-09 | 35.20 | 35.42 | 35.20 | 35.37 | +1.369% | 5,897 | +14.806% |
| 2026-01-08 | 34.80 | 34.91 | 34.77 | 34.89 | -0.449% | 12,321 | +16.378% |
| 2026-01-07 | 35.11 | 35.40 | 35.05 | 35.05 | +0.085% | 71,842 | +15.855% |
| 2026-01-06 | 34.93 | 35.29 | 34.75 | 35.02 | +1.212% | 3,461 | +15.953% |
| 2026-01-05 | 34.78 | 34.92 | 34.60 | 34.60 | +0.643% | 9,610 | +17.358% |
| 2026-01-02 | 34.34 | 34.53 | 34.34 | 34.38 | -0.410% | 3,864 | +18.113% |
| 2025-12-31 | 34.85 | 34.90 | 34.52 | 34.52 | -0.945% | 18,994 | +17.629% |
| 2025-12-30 | 34.92 | 34.92 | 34.85 | 34.85 | -12.330% | 2,277 | +16.518% |
| 2025-12-29 | 39.69 | 39.75 | 39.62 | 39.75 | -0.505% | 815 | +2.151% |
| 2025-12-26 | 40.03 | 40.03 | 39.88 | 39.95 | -0.037% | 379 | +1.636% |
| 2025-12-24 | 40.02 | 40.02 | 39.90 | 39.97 | +0.337% | 450 | +1.598% |
| 2025-12-23 | 39.87 | 39.87 | 39.74 | 39.83 | +0.412% | 1,642 | +1.941% |
| 2025-12-22 | 39.60 | 39.70 | 39.57 | 39.67 | +0.684% | 1,321 | +2.361% |
| 2025-12-19 | 39.39 | 39.80 | 39.08 | 39.40 | +1.069% | 6,176 | +3.060% |
| 2025-12-18 | 38.78 | 39.94 | 38.60 | 38.98 | +1.747% | 12,206 | +4.162% |
| 2025-12-17 | 38.66 | 38.66 | 38.31 | 38.31 | -2.113% | 3,580 | +5.982% |
| 2025-12-16 | 39.05 | 39.14 | 39.05 | 39.14 | +0.358% | 1,418 | +3.743% |
| 2025-12-15 | 39.09 | 39.09 | 39.00 | 39.00 | -0.456% | 8,605 | +4.115% |
| 2025-12-12 | 39.44 | 39.44 | 39.11 | 39.18 | -1.962% | 2,485 | +3.640% |
| 2025-12-11 | 39.72 | 39.96 | 39.72 | 39.96 | -0.461% | 1,974 | +1.606% |
| 2025-12-10 | 40.17 | 40.22 | 40.15 | 40.15 | +0.485% | 2,577 | +1.138% |
| 2025-12-09 | 39.90 | 39.98 | 39.89 | 39.95 | +0.275% | 3,809 | +1.629% |
| 2025-12-08 | 39.77 | 39.84 | 39.77 | 39.84 | -0.338% | 4,053 | +1.908% |
| 2025-12-05 | 39.99 | 39.99 | 39.94 | 39.98 | +0.471% | 11,202 | +1.564% |
| 2025-12-04 | 39.69 | 39.79 | 39.69 | 39.79 | -0.182% | 1,631 | +2.042% |
| 2025-12-03 | 39.90 | 39.90 | 39.83 | 39.87 | +0.216% | 2,093 | +1.856% |
| 2025-12-02 | 39.74 | 39.80 | 39.74 | 39.78 | +0.934% | 3,982 | +2.077% |
| 2025-12-01 | 39.52 | 39.52 | 39.41 | 39.41 | -0.279% | 656 | +3.030% |
| 2025-11-28 | 39.47 | 39.52 | 39.45 | 39.52 | +0.664% | 2,289 | +2.743% |
| 2025-11-26 | 39.00 | 39.31 | 39.00 | 39.26 | +0.749% | 10,492 | +3.426% |
| 2025-11-25 | 38.42 | 38.97 | 38.42 | 38.97 | +0.533% | 1,550 | +4.200% |
| 2025-11-24 | 38.74 | 38.76 | 38.74 | 38.76 | +1.897% | 558 | +4.756% |
| 2025-11-21 | 38.26 | 38.34 | 38.04 | 38.04 | +0.132% | 1,963 | +6.743% |
| 2025-11-20 | 39.22 | 39.22 | 37.95 | 37.99 | -2.142% | 6,040 | +6.884% |
| 2025-11-19 | 38.95 | 38.95 | 38.82 | 38.82 | +0.215% | 574 | +4.595% |
| 2025-11-18 | 38.57 | 38.87 | 38.57 | 38.74 | -1.100% | 6,992 | +4.820% |
| 2025-11-17 | 39.11 | 39.17 | 38.95 | 39.17 | -0.389% | 17,532 | +3.666% |
| 2025-11-14 | 39.63 | 39.63 | 39.32 | 39.32 | +0.059% | 2,143 | +3.264% |
| 2025-11-13 | 39.62 | 39.62 | 39.26 | 39.30 | -2.170% | 1,790 | +3.325% |
| 2025-11-12 | 40.25 | 40.25 | 40.16 | 40.17 | -0.094% | 966 | +1.083% |
| 2025-11-11 | 40.22 | 40.26 | 40.21 | 40.21 | -0.465% | 2,958 | +0.988% |
| 2025-11-10 | 40.40 | 40.40 | 40.34 | 40.40 | +2.161% | 6,752 | +0.518% |
| 2025-11-07 | 39.26 | 39.54 | 39.26 | 39.54 | -0.322% | 1,946 | +2.690% |
| 2025-11-06 | 39.73 | 39.89 | 39.67 | 39.67 | -2.127% | 627 | +2.360% |
| 2025-11-05 | 40.75 | 40.75 | 40.53 | 40.53 | +0.782% | 1,607 | +0.183% |
| 2025-11-04 | 40.56 | 40.56 | 40.22 | 40.22 | -1.911% | 874 | +0.966% |
| 2025-11-03 | 41.02 | 41.02 | 41.00 | 41.00 | +0.198% | 1,498 | -0.963% |
| 2025-10-31 | 40.79 | 41.04 | 40.79 | 40.92 | +0.489% | 5,124 | -0.768% |
| 2025-10-30 | 41.37 | 41.37 | 40.72 | 40.72 | -1.382% | 1,184 | -0.282% |
| 2025-10-29 | 41.00 | 41.29 | 41.00 | 41.29 | +0.336% | 1,517 | -1.661% |
| 2025-10-28 | 41.21 | 41.21 | 41.15 | 41.15 | +0.754% | 619 | -1.330% |
| 2025-10-27 | 40.72 | 40.84 | 40.72 | 40.84 | +1.806% | 1,749 | -0.586% |
| 2025-10-24 | 40.11 | 40.21 | 40.11 | 40.12 | +0.963% | 3,389 | +1.209% |
| 2025-10-23 | 39.59 | 39.76 | 39.59 | 39.74 | +0.805% | 5,130 | +2.183% |
| 2025-10-22 | 39.67 | 39.76 | 39.27 | 39.42 | -0.948% | 4,210 | +3.006% |
| 2025-10-21 | 39.82 | 39.82 | 39.76 | 39.80 | -0.084% | 1,929 | +2.030% |
| 2025-10-20 | 40.03 | 40.03 | 39.79 | 39.83 | +0.685% | 2,575 | +1.944% |
| 2025-10-17 | 39.64 | 39.67 | 39.46 | 39.56 | +0.128% | 3,808 | +2.643% |
| 2025-10-16 | 39.50 | 39.51 | 39.36 | 39.51 | +1.013% | 8,688 | +2.774% |
| 2025-10-15 | 39.17 | 39.18 | 39.11 | 39.11 | +0.559% | 3,829 | +3.816% |
| 2025-10-14 | 38.49 | 39.23 | 38.49 | 38.90 | +0.034% | 1,780 | +4.396% |
| 2025-10-13 | 38.78 | 39.01 | 38.69 | 38.88 | +1.682% | 10,290 | +4.432% |
| 2025-10-10 | 38.39 | 38.43 | 38.24 | 38.24 | -3.356% | 684 | +6.188% |
| 2025-10-09 | 39.39 | 39.62 | 39.39 | 39.57 | -0.186% | 9,301 | +2.624% |
| 2025-10-08 | 39.51 | 39.64 | 39.51 | 39.64 | +1.154% | 1,558 | +2.434% |
| 2025-10-07 | 39.23 | 39.23 | 39.18 | 39.19 | -0.577% | 568 | +3.616% |
| 2025-10-06 | 39.08 | 39.46 | 39.08 | 39.42 | +0.788% | 1,340 | +3.018% |
| 2025-10-03 | 39.11 | 39.11 | 39.11 | 39.11 | -0.427% | 142 | +3.830% |
| 2025-10-02 | 39.25 | 39.37 | 39.21 | 39.27 | +0.418% | 5,488 | +3.386% |
| 2025-10-01 | 39.03 | 39.14 | 38.95 | 39.11 | +0.540% | 3,977 | +3.819% |
| 2025-09-30 | 38.75 | 38.90 | 38.68 | 38.90 | +0.186% | 4,408 | +4.379% |
| 2025-09-29 | 39.15 | 39.15 | 38.79 | 38.83 | +0.540% | 3,735 | +4.573% |
| 2025-09-26 | 38.47 | 38.62 | 38.47 | 38.62 | +0.306% | 18,192 | +5.138% |
| 2025-09-25 | 38.44 | 38.54 | 38.44 | 38.50 | -0.183% | 13,204 | +5.460% |
| 2025-09-24 | 38.77 | 38.78 | 38.55 | 38.57 | -0.327% | 5,056 | +5.267% |
| 2025-09-23 | 38.75 | 38.75 | 38.69 | 38.70 | -0.665% | 1,726 | +4.923% |
| 2025-09-22 | 38.76 | 38.96 | 38.76 | 38.96 | +0.332% | 5,985 | +4.225% |
| 2025-09-19 | 38.79 | 38.83 | 38.77 | 38.83 | +0.610% | 413 | +4.572% |
| 2025-09-18 | 38.64 | 38.64 | 38.59 | 38.59 | +0.951% | 15,869 | +5.210% |
| 2025-09-17 | 38.25 | 38.25 | 38.22 | 38.23 | -0.336% | 1,174 | +6.210% |
| 2025-09-16 | 38.37 | 38.37 | 38.34 | 38.36 | -0.013% | 3,544 | +5.853% |
| 2025-09-15 | 38.45 | 38.45 | 38.30 | 38.37 | +0.788% | 9,668 | +5.839% |
| 2025-09-12 | 38.01 | 38.06 | 38.00 | 38.06 | +0.362% | 23,572 | +6.673% |
| 2025-09-11 | 37.91 | 37.93 | 37.91 | 37.93 | +0.654% | 1,148 | +7.059% |
| 2025-09-10 | 37.84 | 37.84 | 37.57 | 37.68 | -0.085% | 1,292 | +7.759% |
| 2025-09-09 | 37.67 | 37.71 | 37.65 | 37.71 | +0.352% | 634 | +7.668% |
| 2025-09-08 | 37.53 | 37.58 | 37.53 | 37.58 | +0.525% | 1,350 | +8.046% |
| 2025-09-05 | 37.43 | 37.43 | 37.15 | 37.38 | +0.328% | 2,704 | +8.613% |
| 2025-09-04 | 37.22 | 37.26 | 37.16 | 37.26 | +0.896% | 5,333 | +8.970% |
| 2025-09-03 | 36.95 | 36.95 | 36.87 | 36.93 | +0.134% | 5,770 | +9.946% |
| 2025-09-02 | 36.94 | 36.94 | 36.87 | 36.88 | -0.416% | 383 | +10.093% |
| 2025-08-29 | 37.06 | 37.06 | 37.04 | 37.04 | -0.706% | 1,104 | +9.635% |
| 2025-08-28 | 37.30 | 37.30 | 37.30 | 37.30 | +0.565% | 55 | +8.861% |
| 2025-08-27 | 37.02 | 37.09 | 37.02 | 37.09 | +0.206% | 2,712 | +9.475% |
| 2025-08-26 | 36.94 | 37.01 | 36.94 | 37.01 | +0.317% | 503 | +9.701% |
| 2025-08-25 | 36.90 | 36.90 | 36.90 | 36.90 | -0.184% | 223 | +10.049% |
| 2025-08-22 | 36.74 | 36.98 | 36.74 | 36.97 | +1.581% | 3,748 | +9.846% |
| 2025-08-21 | 36.48 | 36.48 | 36.39 | 36.39 | -0.591% | 3,310 | +11.583% |
| 2025-08-20 | 36.29 | 36.63 | 36.29 | 36.61 | -0.511% | 1,982 | +10.923% |
| 2025-08-19 | 36.74 | 36.79 | 36.74 | 36.79 | -1.302% | 359 | +10.356% |
| 2025-08-18 | 37.27 | 37.28 | 37.27 | 37.28 | -0.095% | 1,750 | +8.919% |
| 2025-08-15 | 37.35 | 37.35 | 37.29 | 37.32 | -0.500% | 831 | +8.815% |
| 2025-08-14 | 37.50 | 37.50 | 37.50 | 37.50 | +0.062% | 76 | +8.271% |
| 2025-08-13 | 37.45 | 37.48 | 37.45 | 37.48 | -0.132% | 3,709 | +8.338% |
| 2025-08-12 | 37.48 | 37.53 | 37.48 | 37.53 | +1.262% | 3,102 | +8.195% |
| 2025-08-11 | 37.27 | 37.27 | 37.06 | 37.06 | -0.310% | 1,654 | +9.561% |
| 2025-08-08 | 37.18 | 37.18 | 37.18 | 37.18 | +0.578% | 8 | +9.221% |
| 2025-08-07 | 36.83 | 36.96 | 36.83 | 36.96 | +0.338% | 515 | +9.852% |
| 2025-08-06 | 36.70 | 36.88 | 36.70 | 36.84 | +0.492% | 484 | +10.223% |
| 2025-08-05 | 36.79 | 36.79 | 36.66 | 36.66 | -0.547% | 253 | +10.765% |
| 2025-08-04 | 36.68 | 36.86 | 36.68 | 36.86 | +1.875% | 735 | +10.159% |
| 2025-08-01 | 36.17 | 36.18 | 36.17 | 36.18 | -2.004% | 207 | +12.225% |
| 2025-07-31 | 36.97 | 36.97 | 36.92 | 36.92 | -0.641% | 392 | +9.976% |
| 2025-07-30 | 37.15 | 37.16 | 37.15 | 37.16 | +0.251% | 500 | +9.271% |
| 2025-07-29 | 37.06 | 37.07 | 37.06 | 37.07 | -0.202% | 674 | +9.546% |
| 2025-07-28 | 37.09 | 37.14 | 37.06 | 37.14 | +0.682% | 1,528 | +9.325% |
| 2025-07-25 | 36.94 | 37.03 | 36.89 | 36.89 | -0.054% | 3,517 | +10.070% |
| 2025-07-24 | 36.96 | 36.99 | 36.91 | 36.91 | +0.237% | 877 | +10.011% |
| 2025-07-23 | 36.77 | 36.82 | 36.75 | 36.82 | +0.298% | 1,505 | +10.272% |
| 2025-07-22 | 36.71 | 36.71 | 36.71 | 36.71 | -0.317% | 992 | +10.601% |
| 2025-07-21 | 36.97 | 36.97 | 36.83 | 36.83 | +0.260% | 1,428 | +10.250% |
| 2025-07-18 | 36.73 | 36.73 | 36.73 | 36.73 | +0.121% | 525 | +10.537% |
| 2025-07-17 | 36.75 | 36.75 | 36.69 | 36.69 | +0.644% | 634 | +10.670% |
| 2025-07-16 | 36.33 | 36.46 | 36.33 | 36.46 | +0.033% | 1,137 | +11.383% |
| 2025-07-15 | 36.45 | 36.45 | 36.44 | 36.44 | +0.176% | 1,179 | +11.421% |
| 2025-07-14 | 36.36 | 36.38 | 36.36 | 36.38 | +0.322% | 266 | +11.617% |
| 2025-07-11 | 36.28 | 36.28 | 36.26 | 36.26 | -0.202% | 164 | +11.977% |
| 2025-07-10 | 36.33 | 36.34 | 36.31 | 36.34 | -0.142% | 4,715 | +11.751% |
| 2025-07-09 | 36.24 | 36.39 | 36.24 | 36.39 | +0.680% | 1,422 | +11.592% |
| 2025-07-08 | 36.09 | 36.16 | 36.09 | 36.14 | +0.072% | 4,177 | +12.351% |
| 2025-07-07 | 36.04 | 36.12 | 36.04 | 36.12 | -0.788% | 716 | +12.432% |
| 2025-07-03 | 36.30 | 36.44 | 36.30 | 36.40 | +0.979% | 453 | +11.546% |
| 2025-07-02 | 36.05 | 36.05 | 36.05 | 36.05 | +0.645% | 17 | +12.638% |
| 2025-07-01 | 35.74 | 35.82 | 35.74 | 35.82 | -0.895% | 410 | +13.364% |
| 2025-06-30 | 36.14 | 36.14 | 36.14 | 36.14 | +0.710% | 234 | +12.349% |
| 2025-06-27 | 35.99 | 35.99 | 35.72 | 35.89 | +0.507% | 8,374 | +13.147% |
| 2025-06-26 | 35.63 | 35.71 | 35.62 | 35.71 | +0.891% | 1,479 | +13.720% |
| 2025-06-25 | 35.42 | 35.42 | 35.37 | 35.39 | +0.115% | 2,141 | +14.734% |
| 2025-06-24 | 35.41 | 35.41 | 35.35 | 35.35 | +1.168% | 2,537 | +14.866% |
| 2025-06-23 | 34.77 | 34.99 | 34.76 | 34.94 | +1.032% | 2,136 | +16.208% |
| 2025-06-20 | 34.60 | 34.60 | 34.59 | 34.59 | -0.369% | 937 | +17.406% |
| 2025-06-18 | 34.71 | 34.71 | 34.71 | 34.71 | -0.156% | 37 | +16.973% |
| 2025-06-17 | 34.96 | 34.96 | 34.77 | 34.77 | -1.213% | 1,360 | +16.790% |
| 2025-06-16 | 35.12 | 35.20 | 35.04 | 35.19 | +1.076% | 5,719 | +15.373% |
| 2025-06-13 | 34.80 | 34.87 | 34.80 | 34.82 | -1.232% | 922 | +16.615% |
| 2025-06-12 | 35.25 | 35.28 | 35.25 | 35.25 | -0.096% | 2,155 | +15.179% |
| 2025-06-11 | 35.24 | 35.29 | 35.16 | 35.29 | -0.333% | 2,058 | +15.068% |
| 2025-06-10 | 35.41 | 35.41 | 35.41 | 35.41 | +0.603% | 1,618 | +14.685% |
| 2025-06-09 | 35.20 | 35.27 | 35.17 | 35.19 | +0.148% | 749 | +15.377% |
| 2025-06-06 | 35.15 | 35.15 | 35.14 | 35.14 | +1.014% | 2,078 | +15.547% |
| 2025-06-05 | 35.31 | 35.31 | 34.62 | 34.79 | -0.812% | 374 | +16.719% |
| 2025-06-04 | 35.07 | 35.07 | 35.07 | 35.07 | +0.241% | 228 | +15.771% |
| 2025-06-03 | 34.95 | 34.99 | 34.94 | 34.99 | +0.908% | 592 | +16.050% |
| 2025-06-02 | 34.63 | 34.67 | 34.63 | 34.67 | +0.536% | 672 | +17.104% |
| 2025-05-30 | 34.49 | 34.49 | 34.49 | 34.49 | +0.036% | 190 | +17.731% |
| 2025-05-29 | 34.53 | 34.53 | 34.39 | 34.48 | +0.139% | 1,840 | +17.774% |
| 2025-05-28 | 34.53 | 34.53 | 34.43 | 34.43 | -0.362% | 1,619 | +17.937% |
| 2025-05-27 | 34.50 | 34.55 | 34.47 | 34.55 | +2.236% | 2,478 | +17.510% |
| 2025-05-23 | 33.76 | 33.85 | 33.76 | 33.80 | -0.925% | 7,405 | +20.138% |
| 2025-05-22 | 34.25 | 34.25 | 34.11 | 34.11 | +0.076% | 1,569 | +19.027% |
| 2025-05-21 | 34.59 | 34.59 | 34.00 | 34.09 | -1.200% | 3,100 | +19.117% |
| 2025-05-20 | 34.40 | 34.50 | 34.40 | 34.50 | -0.348% | 1,329 | +17.688% |
| 2025-05-19 | 34.48 | 34.62 | 34.48 | 34.62 | +0.059% | 3,108 | +17.279% |
| 2025-05-16 | 34.44 | 34.60 | 34.44 | 34.60 | +0.536% | 1,835 | +17.348% |
| 2025-05-15 | 34.21 | 34.55 | 34.21 | 34.42 | -0.065% | 6,242 | +17.978% |
| 2025-05-14 | 34.27 | 34.44 | 34.27 | 34.44 | +0.486% | 1,821 | +17.901% |
| 2025-05-13 | 34.32 | 34.33 | 34.27 | 34.27 | +1.582% | 12,188 | +18.474% |
| 2025-05-12 | 33.63 | 33.74 | 33.63 | 33.74 | +3.846% | 3,352 | +20.348% |
| 2025-05-09 | 32.48 | 32.57 | 32.48 | 32.49 | -0.063% | 550 | +24.976% |
| 2025-05-08 | 32.26 | 32.72 | 32.26 | 32.51 | +0.701% | 1,515 | +24.898% |
| 2025-05-07 | 32.25 | 32.28 | 32.12 | 32.28 | +0.108% | 440 | +25.774% |
| 2025-05-06 | 32.19 | 32.25 | 32.19 | 32.25 | -0.421% | 280 | +25.909% |
| 2025-05-05 | 32.51 | 32.51 | 32.39 | 32.39 | -0.614% | 356 | +25.379% |
| 2025-05-02 | 32.66 | 32.66 | 32.59 | 32.59 | +0.840% | 121 | +24.609% |
| 2025-05-01 | 32.31 | 32.47 | 32.30 | 32.31 | +0.871% | 661 | +25.656% |
| 2025-04-30 | 31.84 | 32.04 | 31.81 | 32.04 | +0.359% | 382 | +26.750% |
| 2025-04-29 | 31.76 | 31.92 | 31.69 | 31.92 | +0.424% | 330 | +27.205% |
| 2025-04-28 | 31.70 | 31.79 | 31.70 | 31.79 | -0.017% | 162 | +27.745% |
| 2025-04-25 | 31.54 | 31.79 | 31.54 | 31.79 | +0.655% | 3,388 | +27.723% |
| 2025-04-24 | 31.45 | 31.58 | 31.45 | 31.58 | +1.828% | 683 | +28.560% |
| 2025-04-23 | 31.02 | 31.02 | 31.02 | 31.02 | +1.868% | 612 | +30.911% |
| 2025-04-22 | 30.29 | 30.45 | 30.29 | 30.45 | +1.896% | 269 | +33.357% |
| 2025-04-21 | 29.53 | 29.88 | 29.53 | 29.88 | -2.103% | 1,196 | +35.886% |
| 2025-04-17 | 30.50 | 30.52 | 30.50 | 30.52 | -0.158% | 607 | +33.028% |
| 2025-04-16 | 30.82 | 30.82 | 30.17 | 30.57 | -2.846% | 1,684 | +32.818% |
| 2025-04-15 | 31.51 | 31.51 | 31.40 | 31.47 | +0.171% | 4,843 | +29.038% |
| 2025-04-14 | 31.69 | 31.69 | 31.41 | 31.41 | 0.000% | 2,771 | +29.259% |