MVFD
Monarch Volume Factor Dividend Tree Index ETF
stockBATSETF
At CloseOct 2, 2026
30.63USD+0.983%(+0.30)3,053
29.06Bid32.17Ask3.11SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
30.63USD0.000%(0.00)
MVFD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.57 | 30.71 | 30.50 | 30.63 | +0.983% | 12,137 | 0.000% |
| 2026-10-01 | 30.15 | 30.38 | 30.11 | 30.33 | +1.235% | 7,059 | +0.983% |
| 2026-09-30 | 30.13 | 30.20 | 29.96 | 29.96 | -0.053% | 2,574 | +2.230% |
| 2026-09-29 | 30.19 | 30.19 | 29.94 | 29.97 | -0.886% | 5,805 | +2.176% |
| 2026-09-28 | 30.29 | 30.30 | 30.24 | 30.24 | -0.550% | 1,544 | +1.271% |
| 2026-09-25 | 30.47 | 30.47 | 30.38 | 30.41 | -0.295% | 3,244 | +0.714% |
| 2026-09-24 | 30.69 | 30.69 | 30.50 | 30.50 | -0.294% | 11,900 | +0.416% |
| 2026-09-23 | 30.63 | 30.81 | 30.59 | 30.59 | +0.164% | 2,339 | +0.121% |
| 2026-09-22 | 30.73 | 30.81 | 30.54 | 30.54 | -0.508% | 7,795 | +0.285% |
| 2026-09-21 | 30.73 | 30.87 | 30.70 | 30.70 | -1.132% | 3,128 | -0.224% |
| 2026-09-18 | 31.06 | 31.12 | 31.04 | 31.05 | -0.776% | 1,525 | -1.353% |
| 2026-09-17 | 31.32 | 31.40 | 31.29 | 31.29 | +0.127% | 6,774 | -2.119% |
| 2026-09-16 | 31.63 | 31.66 | 31.12 | 31.25 | -2.051% | 10,197 | -1.995% |
| 2026-09-15 | 31.76 | 32.02 | 31.76 | 31.90 | +1.020% | 2,613 | -4.005% |
| 2026-09-14 | 31.92 | 31.92 | 31.57 | 31.58 | -1.002% | 3,801 | -3.025% |
| 2026-09-11 | 31.88 | 31.90 | 31.82 | 31.90 | +0.733% | 1,987 | -3.997% |
| 2026-09-10 | 31.65 | 31.73 | 31.62 | 31.67 | -0.774% | 4,081 | -3.293% |
| 2026-09-09 | 31.85 | 31.92 | 31.77 | 31.92 | +0.223% | 4,254 | -4.042% |
| 2026-09-08 | 31.87 | 31.96 | 31.73 | 31.85 | +0.451% | 4,133 | -3.828% |
| 2026-09-04 | 31.75 | 31.76 | 31.64 | 31.70 | -0.467% | 5,364 | -3.394% |
| 2026-09-03 | 31.70 | 31.88 | 31.70 | 31.85 | -0.189% | 4,853 | -3.845% |
| 2026-09-02 | 31.80 | 32.06 | 31.80 | 31.91 | +0.970% | 3,595 | -4.026% |
| 2026-09-01 | 31.57 | 31.69 | 31.53 | 31.61 | +0.123% | 12,636 | -3.095% |
| 2026-08-31 | 31.59 | 31.59 | 31.42 | 31.57 | +0.277% | 4,212 | -2.976% |
| 2026-08-28 | 31.75 | 31.75 | 31.45 | 31.48 | -0.563% | 3,285 | -2.707% |
| 2026-08-27 | 31.44 | 31.75 | 31.27 | 31.66 | +0.514% | 3,835 | -3.255% |
| 2026-08-26 | 30.96 | 31.55 | 30.96 | 31.50 | +0.575% | 14,791 | -2.758% |
| 2026-08-25 | 31.49 | 31.51 | 31.32 | 31.32 | -0.771% | 8,738 | -2.198% |
| 2026-08-24 | 31.56 | 31.56 | 31.35 | 31.56 | -0.632% | 78,290 | -2.952% |
| 2026-08-21 | 31.64 | 31.86 | 31.64 | 31.76 | +0.295% | 6,369 | -3.565% |
| 2026-08-20 | 31.79 | 31.79 | 31.63 | 31.67 | +0.238% | 4,498 | -3.281% |
| 2026-08-19 | 31.62 | 31.77 | 31.59 | 31.59 | +0.129% | 6,641 | -3.051% |
| 2026-08-18 | 31.57 | 31.57 | 31.53 | 31.55 | -0.329% | 1,302 | -2.926% |
| 2026-08-17 | 31.51 | 31.65 | 31.44 | 31.65 | +0.239% | 1,277 | -3.246% |
| 2026-08-14 | 31.25 | 31.60 | 31.25 | 31.58 | +1.052% | 2,959 | -3.014% |
| 2026-08-13 | 31.29 | 31.36 | 31.18 | 31.25 | -0.119% | 8,521 | -1.994% |
| 2026-08-12 | 31.24 | 31.30 | 31.07 | 31.29 | +0.249% | 5,382 | -2.110% |
| 2026-08-11 | 31.28 | 31.34 | 31.21 | 31.21 | -0.287% | 4,801 | -1.866% |
| 2026-08-10 | 31.17 | 31.30 | 31.09 | 31.30 | +2.222% | 5,456 | -2.148% |
| 2026-08-07 | 30.37 | 30.80 | 30.37 | 30.62 | -0.085% | 5,131 | +0.026% |
| 2026-08-06 | 30.75 | 30.78 | 30.65 | 30.65 | +0.712% | 1,946 | -0.059% |
| 2026-08-05 | 30.72 | 30.72 | 30.43 | 30.43 | -1.352% | 3,902 | +0.653% |
| 2026-08-04 | 30.59 | 30.93 | 30.59 | 30.85 | +0.451% | 8,748 | -0.708% |
| 2026-08-03 | 30.77 | 30.83 | 30.67 | 30.71 | +0.001% | 5,473 | -0.261% |
| 2026-07-31 | 30.62 | 30.71 | 30.36 | 30.71 | +0.777% | 16,202 | -0.259% |
| 2026-07-30 | 30.25 | 30.52 | 30.17 | 30.47 | -0.092% | 21,839 | +0.515% |
| 2026-07-29 | 30.44 | 30.56 | 30.44 | 30.50 | +0.442% | 33,786 | +0.423% |
| 2026-07-28 | 30.46 | 30.46 | 30.32 | 30.36 | -0.271% | 1,201 | +0.867% |
| 2026-07-27 | 30.74 | 30.86 | 30.45 | 30.45 | -1.284% | 5,394 | +0.593% |
| 2026-07-24 | 31.03 | 31.08 | 30.84 | 30.84 | +0.236% | 4,553 | -0.699% |
| 2026-07-23 | 30.89 | 30.89 | 30.77 | 30.77 | -0.897% | 8,582 | -0.465% |
| 2026-07-22 | 31.47 | 31.47 | 30.98 | 31.05 | +0.991% | 4,066 | -1.357% |
| 2026-07-21 | 30.58 | 30.74 | 30.58 | 30.74 | +1.020% | 33,915 | -0.380% |
| 2026-07-20 | 30.55 | 30.62 | 30.43 | 30.43 | -0.350% | 7,396 | +0.636% |
| 2026-07-17 | 30.64 | 30.64 | 30.43 | 30.54 | +0.628% | 3,989 | +0.284% |
| 2026-07-16 | 30.39 | 30.42 | 30.29 | 30.35 | +0.795% | 16,289 | +0.914% |
| 2026-07-15 | 30.11 | 30.16 | 29.92 | 30.11 | -0.436% | 20,686 | +1.716% |
| 2026-07-14 | 30.10 | 30.25 | 30.10 | 30.24 | +0.272% | 11,603 | +1.273% |
| 2026-07-13 | 29.89 | 30.32 | 29.89 | 30.16 | +0.802% | 101,398 | +1.548% |
| 2026-07-10 | 29.90 | 29.95 | 29.85 | 29.92 | -0.109% | 19,844 | +2.363% |
| 2026-07-09 | 29.96 | 30.05 | 29.95 | 29.95 | +0.115% | 6,878 | +2.252% |
| 2026-07-08 | 29.93 | 29.95 | 29.85 | 29.92 | +0.161% | 25,292 | +2.370% |
| 2026-07-07 | 29.82 | 29.92 | 29.68 | 29.87 | +0.275% | 20,283 | +2.535% |
| 2026-07-06 | 29.77 | 29.81 | 29.70 | 29.79 | -0.342% | 5,586 | +2.817% |
| 2026-07-02 | 29.94 | 29.94 | 29.67 | 29.89 | +0.386% | 9,688 | +2.466% |
| 2026-07-01 | 29.85 | 29.88 | 29.77 | 29.77 | -0.672% | 9,931 | +2.861% |
| 2026-06-30 | 29.90 | 30.04 | 29.90 | 29.98 | +0.536% | 5,745 | +2.171% |
| 2026-06-29 | 29.66 | 29.82 | 29.66 | 29.82 | -0.545% | 4,341 | +2.718% |
| 2026-06-26 | 29.97 | 30.02 | 29.85 | 29.98 | -0.165% | 4,471 | +2.158% |
| 2026-06-25 | 30.07 | 30.07 | 29.96 | 30.03 | +0.624% | 6,374 | +1.990% |
| 2026-06-24 | 29.78 | 29.95 | 29.78 | 29.84 | -0.471% | 1,873 | +2.626% |
| 2026-06-23 | 29.89 | 30.06 | 29.89 | 29.98 | -0.229% | 7,110 | +2.143% |
| 2026-06-22 | 29.82 | 30.06 | 29.81 | 30.05 | +0.582% | 10,349 | +1.909% |
| 2026-06-18 | 29.83 | 29.93 | 29.83 | 29.88 | +0.137% | 3,453 | +2.502% |
| 2026-06-17 | 30.26 | 30.35 | 29.84 | 29.84 | -1.645% | 3,890 | +2.643% |
| 2026-06-16 | 30.95 | 30.95 | 30.34 | 30.34 | -0.650% | 3,349 | +0.954% |
| 2026-06-15 | 30.68 | 30.75 | 30.54 | 30.54 | -1.605% | 1,172 | +0.297% |
| 2026-06-12 | 31.07 | 31.18 | 31.03 | 31.03 | +1.073% | 8,792 | -1.313% |
| 2026-06-11 | 30.62 | 30.80 | 30.56 | 30.70 | +0.408% | 62,761 | -0.253% |
| 2026-06-10 | 30.76 | 30.78 | 30.55 | 30.58 | +0.262% | 35,411 | +0.154% |
| 2026-06-09 | 30.71 | 30.71 | 30.00 | 30.50 | +0.521% | 16,979 | +0.416% |
| 2026-06-08 | 30.44 | 30.46 | 30.34 | 30.34 | +0.938% | 9,356 | +0.940% |
| 2026-06-05 | 30.43 | 30.43 | 30.00 | 30.06 | -1.810% | 15,734 | +1.887% |
| 2026-06-04 | 30.67 | 30.68 | 30.57 | 30.61 | +0.257% | 2,439 | +0.043% |
| 2026-06-03 | 30.62 | 30.62 | 30.48 | 30.54 | +0.461% | 5,309 | +0.300% |
| 2026-06-02 | 30.09 | 30.52 | 30.09 | 30.40 | +0.823% | 14,674 | +0.763% |
| 2026-06-01 | 30.20 | 30.23 | 30.10 | 30.15 | +0.698% | 13,030 | +1.592% |
| 2026-05-29 | 30.01 | 30.11 | 29.94 | 29.94 | -1.477% | 12,353 | +2.302% |
| 2026-05-28 | 31.16 | 31.16 | 30.39 | 30.39 | -0.120% | 3,570 | +0.791% |
| 2026-05-27 | 30.52 | 30.61 | 30.42 | 30.42 | -0.871% | 11,117 | +0.670% |
| 2026-05-26 | 30.78 | 30.78 | 30.67 | 30.69 | -0.120% | 1,831 | -0.207% |
| 2026-05-22 | 30.64 | 30.79 | 30.64 | 30.73 | +0.499% | 4,364 | -0.326% |
| 2026-05-21 | 30.54 | 30.68 | 30.51 | 30.57 | -0.441% | 4,126 | +0.172% |
| 2026-05-20 | 30.84 | 30.84 | 30.63 | 30.71 | +0.448% | 1,452 | -0.270% |
| 2026-05-19 | 30.45 | 30.65 | 30.45 | 30.57 | -0.368% | 1,449 | +0.177% |
| 2026-05-18 | 30.68 | 30.76 | 30.68 | 30.69 | +1.028% | 2,466 | -0.192% |
| 2026-05-15 | 30.59 | 30.59 | 30.30 | 30.37 | -0.142% | 5,701 | +0.834% |
| 2026-05-14 | 30.28 | 30.56 | 30.25 | 30.42 | +0.496% | 988 | +0.690% |
| 2026-05-13 | 30.11 | 30.27 | 30.11 | 30.27 | -0.143% | 5,675 | +1.190% |
| 2026-05-12 | 30.04 | 30.36 | 29.95 | 30.31 | +0.166% | 6,898 | +1.045% |
| 2026-05-11 | 30.34 | 30.36 | 30.17 | 30.26 | +0.312% | 14,495 | +1.213% |
| 2026-05-08 | 30.14 | 30.28 | 30.14 | 30.17 | +0.372% | 8,960 | +1.529% |
| 2026-05-07 | 29.98 | 30.15 | 29.98 | 30.05 | -1.462% | 10,596 | +1.906% |
| 2026-05-06 | 30.53 | 30.58 | 30.50 | 30.50 | -0.813% | 6,571 | +0.416% |
| 2026-05-05 | 30.54 | 30.84 | 30.54 | 30.75 | +1.185% | 7,767 | -0.400% |
| 2026-05-04 | 30.29 | 30.41 | 30.19 | 30.39 | -0.293% | 44,710 | +0.780% |
| 2026-05-01 | 30.40 | 30.53 | 30.40 | 30.48 | -1.073% | 8,028 | +0.485% |
| 2026-04-30 | 30.37 | 30.87 | 30.37 | 30.81 | +1.345% | 8,621 | -0.594% |
| 2026-04-29 | 30.36 | 30.40 | 30.28 | 30.40 | +0.348% | 3,924 | +0.743% |
| 2026-04-28 | 30.24 | 30.40 | 30.24 | 30.30 | -0.179% | 17,784 | +1.094% |
| 2026-04-27 | 30.66 | 30.66 | 30.21 | 30.35 | +0.510% | 16,527 | +0.913% |
| 2026-04-24 | 30.24 | 30.32 | 30.20 | 30.20 | -0.442% | 6,487 | +1.428% |
| 2026-04-23 | 30.23 | 30.33 | 30.21 | 30.33 | +1.167% | 3,844 | +0.979% |
| 2026-04-22 | 30.07 | 30.07 | 29.90 | 29.98 | +0.234% | 13,198 | +2.158% |
| 2026-04-21 | 30.08 | 30.08 | 29.88 | 29.91 | +0.745% | 12,821 | +2.397% |
| 2026-04-20 | 29.70 | 29.74 | 29.66 | 29.69 | +0.334% | 6,581 | +3.160% |
| 2026-04-17 | 29.49 | 29.76 | 29.46 | 29.59 | -0.151% | 12,057 | +3.505% |
| 2026-04-16 | 29.48 | 29.71 | 29.48 | 29.63 | +1.067% | 26,322 | +3.348% |
| 2026-04-15 | 29.38 | 29.39 | 29.27 | 29.32 | -0.246% | 5,652 | +4.451% |
| 2026-04-14 | 29.45 | 29.45 | 29.33 | 29.39 | -0.800% | 9,133 | +4.194% |
| 2026-04-13 | 29.62 | 29.70 | 29.47 | 29.63 | +0.474% | 35,202 | +3.360% |
| 2026-04-10 | 29.68 | 29.68 | 29.49 | 29.49 | -0.039% | 3,676 | +3.850% |
| 2026-04-09 | 29.58 | 29.58 | 29.44 | 29.50 | +0.056% | 6,679 | +3.810% |
| 2026-04-08 | 29.61 | 29.61 | 29.26 | 29.49 | -0.283% | 24,450 | +3.868% |
| 2026-04-07 | 29.70 | 29.74 | 29.38 | 29.57 | +0.068% | 14,341 | +3.575% |
| 2026-04-06 | 29.38 | 29.55 | 29.25 | 29.55 | +0.775% | 5,280 | +3.645% |
| 2026-04-02 | 29.05 | 29.34 | 29.05 | 29.32 | -0.093% | 9,124 | +4.448% |
| 2026-04-01 | 29.64 | 29.64 | 29.31 | 29.35 | +0.136% | 9,621 | +4.351% |
| 2026-03-31 | 29.47 | 29.47 | 29.08 | 29.31 | +1.439% | 4,993 | +4.493% |
| 2026-03-30 | 29.05 | 29.22 | 28.79 | 28.89 | -0.474% | 7,491 | +5.997% |
| 2026-03-27 | 29.32 | 29.43 | 29.01 | 29.03 | -1.118% | 7,480 | +5.495% |
| 2026-03-26 | 29.58 | 29.62 | 29.36 | 29.36 | -1.261% | 6,706 | +4.315% |
| 2026-03-25 | 29.68 | 29.80 | 29.68 | 29.73 | +0.286% | 6,422 | +3.000% |
| 2026-03-24 | 29.38 | 29.79 | 29.38 | 29.65 | +1.349% | 9,711 | +3.295% |
| 2026-03-23 | 29.76 | 29.76 | 29.24 | 29.26 | +2.279% | 3,598 | +4.688% |
| 2026-03-20 | 28.89 | 28.89 | 28.60 | 28.60 | -1.255% | 7,419 | +7.075% |
| 2026-03-19 | 28.94 | 29.01 | 28.77 | 28.97 | +0.370% | 4,401 | +5.731% |
| 2026-03-18 | 29.22 | 29.22 | 28.79 | 28.86 | -0.859% | 8,389 | +6.123% |
| 2026-03-17 | 29.43 | 29.43 | 29.08 | 29.11 | +0.469% | 58,679 | +5.211% |
| 2026-03-16 | 29.11 | 29.11 | 28.97 | 28.97 | +0.827% | 8,573 | +5.704% |
| 2026-03-13 | 28.82 | 28.82 | 28.72 | 28.74 | +0.136% | 1,772 | +6.579% |
| 2026-03-12 | 28.91 | 28.91 | 28.70 | 28.70 | -1.586% | 317 | +6.724% |
| 2026-03-11 | 29.21 | 29.22 | 29.09 | 29.16 | -0.499% | 7,130 | +5.031% |
| 2026-03-10 | 29.59 | 29.72 | 29.31 | 29.31 | -0.561% | 6,049 | +4.507% |
| 2026-03-09 | 28.95 | 29.50 | 28.95 | 29.47 | +0.209% | 5,524 | +3.921% |
| 2026-03-06 | 29.23 | 29.43 | 29.23 | 29.41 | -2.097% | 10,819 | +4.138% |
| 2026-03-05 | 29.91 | 30.04 | 29.77 | 30.04 | -1.873% | 7,821 | +1.954% |
| 2026-03-04 | 30.48 | 30.65 | 30.48 | 30.61 | +0.288% | 106,574 | +0.044% |
| 2026-03-03 | 30.29 | 30.61 | 29.89 | 30.53 | -1.243% | 3,620 | +0.332% |
| 2026-03-02 | 30.74 | 30.92 | 30.63 | 30.91 | +0.259% | 16,562 | -0.916% |
| 2026-02-27 | 30.78 | 30.88 | 30.74 | 30.83 | -0.420% | 8,715 | -0.658% |
| 2026-02-26 | 30.82 | 31.04 | 30.65 | 30.96 | +0.814% | 4,188 | -1.076% |
| 2026-02-25 | 30.61 | 30.71 | 30.26 | 30.71 | +0.490% | 11,579 | -0.270% |
| 2026-02-24 | 30.25 | 30.64 | 30.25 | 30.56 | +0.925% | 24,076 | +0.219% |
| 2026-02-23 | 30.23 | 30.31 | 30.12 | 30.28 | -2.260% | 33,186 | +1.146% |
| 2026-02-20 | 30.87 | 31.00 | 30.71 | 30.98 | +0.488% | 8,206 | -1.139% |
| 2026-02-19 | 30.71 | 30.84 | 30.63 | 30.83 | -0.454% | 13,171 | -0.657% |
| 2026-02-18 | 31.12 | 31.14 | 30.86 | 30.97 | +0.259% | 17,478 | -1.108% |
| 2026-02-17 | 31.24 | 31.24 | 30.59 | 30.89 | -0.194% | 13,971 | -0.851% |
| 2026-02-13 | 30.81 | 31.03 | 30.81 | 30.95 | +0.357% | 13,605 | -1.044% |
| 2026-02-12 | 31.56 | 31.56 | 30.71 | 30.84 | -1.281% | 18,484 | -0.691% |
| 2026-02-11 | 31.26 | 31.26 | 31.03 | 31.24 | +0.486% | 12,809 | -1.963% |
| 2026-02-10 | 31.15 | 31.23 | 31.09 | 31.09 | -0.131% | 10,699 | -1.487% |
| 2026-02-09 | 31.86 | 31.86 | 31.09 | 31.13 | -1.049% | 13,798 | -1.616% |
| 2026-02-06 | 31.15 | 31.46 | 31.15 | 31.46 | +2.587% | 15,237 | -2.648% |
| 2026-02-05 | 30.66 | 30.85 | 30.56 | 30.67 | -0.497% | 2,930 | -0.130% |
| 2026-02-04 | 30.78 | 30.95 | 30.64 | 30.82 | +1.215% | 27,353 | -0.626% |
| 2026-02-03 | 30.56 | 30.56 | 30.29 | 30.45 | -0.229% | 6,768 | +0.581% |
| 2026-02-02 | 30.28 | 30.63 | 30.28 | 30.52 | +1.205% | 25,939 | +0.351% |
| 2026-01-30 | 30.16 | 30.25 | 29.90 | 30.16 | -0.276% | 6,243 | +1.560% |
| 2026-01-29 | 30.09 | 30.26 | 30.05 | 30.24 | +0.450% | 10,430 | +1.280% |
| 2026-01-28 | 30.25 | 30.25 | 30.08 | 30.10 | -0.481% | 4,015 | +1.735% |
| 2026-01-27 | 30.47 | 30.47 | 30.14 | 30.25 | +0.033% | 11,420 | +1.246% |
| 2026-01-26 | 30.25 | 30.35 | 30.20 | 30.24 | +0.065% | 26,233 | +1.280% |
| 2026-01-23 | 30.27 | 30.27 | 30.18 | 30.22 | -1.337% | 12,230 | +1.345% |
| 2026-01-22 | 30.71 | 30.74 | 30.60 | 30.63 | -0.033% | 13,047 | -0.010% |
| 2026-01-21 | 30.42 | 30.64 | 30.33 | 30.64 | +2.236% | 12,315 | -0.042% |
| 2026-01-20 | 30.09 | 30.09 | 29.94 | 29.97 | -1.056% | 8,140 | +2.192% |
| 2026-01-16 | 30.58 | 30.58 | 30.28 | 30.29 | -0.460% | 15,396 | +1.113% |
| 2026-01-15 | 30.47 | 30.47 | 30.30 | 30.43 | +1.008% | 3,866 | +0.647% |
| 2026-01-14 | 30.06 | 30.13 | 30.06 | 30.13 | +0.288% | 3,926 | +1.662% |
| 2026-01-13 | 30.20 | 30.20 | 30.01 | 30.04 | -0.133% | 11,984 | +1.954% |
| 2026-01-12 | 29.98 | 30.09 | 29.98 | 30.08 | -0.397% | 6,266 | +1.818% |
| 2026-01-09 | 30.05 | 30.22 | 30.05 | 30.20 | +0.133% | 8,737 | +1.414% |
| 2026-01-08 | 30.10 | 30.16 | 30.10 | 30.16 | +1.819% | 8,428 | +1.549% |
| 2026-01-07 | 29.50 | 29.65 | 29.50 | 29.62 | -0.786% | 55,322 | +3.396% |
| 2026-01-06 | 29.58 | 29.86 | 29.58 | 29.86 | +1.550% | 4,874 | +2.583% |
| 2026-01-05 | 29.36 | 29.51 | 29.36 | 29.40 | +2.066% | 4,878 | +4.173% |
| 2026-01-02 | 28.46 | 28.82 | 28.46 | 28.80 | +2.173% | 1,160 | +6.325% |
| 2025-12-31 | 28.33 | 28.33 | 28.19 | 28.19 | -1.010% | 1,168 | +8.636% |
| 2025-12-30 | 28.49 | 28.58 | 28.48 | 28.48 | -0.510% | 3,132 | +7.539% |
| 2025-12-29 | 28.29 | 28.71 | 28.29 | 28.63 | -0.638% | 4,088 | +6.990% |
| 2025-12-26 | 28.82 | 28.82 | 28.70 | 28.81 | -0.044% | 15,124 | +6.307% |
| 2025-12-24 | 28.84 | 28.91 | 28.77 | 28.82 | +0.114% | 6,524 | +6.260% |
| 2025-12-23 | 29.35 | 29.35 | 28.79 | 28.79 | -0.518% | 29,858 | +6.381% |
| 2025-12-22 | 28.93 | 28.96 | 28.90 | 28.94 | +0.766% | 9,205 | +5.829% |
| 2025-12-19 | 28.67 | 28.72 | 28.62 | 28.72 | +0.843% | 6,823 | +6.640% |
| 2025-12-18 | 28.92 | 28.92 | 28.46 | 28.48 | -0.354% | 7,085 | +7.539% |
| 2025-12-17 | 28.63 | 28.66 | 28.54 | 28.58 | -0.725% | 1,682 | +7.157% |
| 2025-12-16 | 29.04 | 29.04 | 28.65 | 28.79 | -1.303% | 3,699 | +6.381% |
| 2025-12-15 | 29.08 | 29.22 | 29.08 | 29.17 | -0.410% | 14,668 | +4.995% |
| 2025-12-12 | 29.48 | 29.48 | 29.19 | 29.29 | -1.314% | 21,174 | +4.565% |
| 2025-12-11 | 29.60 | 29.68 | 29.60 | 29.68 | +0.474% | 6,991 | +3.191% |
| 2025-12-10 | 29.06 | 29.66 | 29.06 | 29.54 | +1.827% | 16,440 | +3.680% |
| 2025-12-09 | 28.87 | 29.08 | 28.87 | 29.01 | +0.764% | 21,607 | +5.574% |
| 2025-12-08 | 28.94 | 28.94 | 28.76 | 28.79 | -0.415% | 7,810 | +6.381% |
| 2025-12-05 | 29.00 | 29.00 | 28.87 | 28.91 | +0.422% | 14,399 | +5.939% |
| 2025-12-04 | 28.92 | 28.92 | 28.78 | 28.79 | -0.109% | 13,818 | +6.386% |
| 2025-12-03 | 28.81 | 28.83 | 28.81 | 28.82 | +1.622% | 4,292 | +6.270% |
| 2025-12-02 | 28.24 | 28.46 | 28.24 | 28.36 | -0.141% | 5,121 | +7.994% |
| 2025-12-01 | 28.42 | 28.58 | 28.38 | 28.40 | -0.134% | 3,221 | +7.842% |
| 2025-11-28 | 28.43 | 28.51 | 28.43 | 28.44 | +0.216% | 1,385 | +7.697% |
| 2025-11-26 | 28.55 | 28.55 | 28.38 | 28.38 | +0.769% | 4,157 | +7.930% |
| 2025-11-25 | 27.87 | 28.24 | 27.87 | 28.16 | +1.881% | 1,190 | +8.761% |
| 2025-11-24 | 27.35 | 27.67 | 27.35 | 27.64 | +1.023% | 10,671 | +10.807% |
| 2025-11-21 | 27.44 | 27.44 | 27.36 | 27.36 | +2.583% | 1,822 | +11.941% |
| 2025-11-20 | 26.97 | 26.97 | 26.67 | 26.67 | -1.437% | 14,778 | +14.832% |
| 2025-11-19 | 26.96 | 27.08 | 26.96 | 27.06 | -0.113% | 6,778 | +13.182% |
| 2025-11-18 | 26.92 | 27.18 | 26.92 | 27.09 | +0.275% | 8,272 | +13.054% |
| 2025-11-17 | 27.30 | 27.44 | 27.02 | 27.02 | -2.495% | 744 | +13.365% |
| 2025-11-14 | 27.39 | 27.78 | 27.39 | 27.71 | -0.297% | 18,583 | +10.537% |
| 2025-11-13 | 28.25 | 28.25 | 27.71 | 27.79 | -1.663% | 2,888 | +10.209% |
| 2025-11-12 | 28.40 | 28.40 | 28.26 | 28.26 | +0.392% | 3,478 | +8.376% |
| 2025-11-11 | 28.27 | 28.27 | 28.15 | 28.15 | +0.451% | 6,856 | +8.800% |
| 2025-11-10 | 28.04 | 28.14 | 28.02 | 28.02 | +0.298% | 1,432 | +9.291% |
| 2025-11-07 | 27.61 | 27.94 | 27.61 | 27.94 | +0.612% | 10,800 | +9.617% |
| 2025-11-06 | 27.84 | 27.90 | 27.77 | 27.77 | -0.293% | 1,374 | +10.288% |
| 2025-11-05 | 27.63 | 27.93 | 27.62 | 27.85 | +1.315% | 2,359 | +9.965% |
| 2025-11-04 | 27.62 | 27.62 | 27.49 | 27.49 | -1.505% | 6,554 | +11.411% |
| 2025-11-03 | 27.74 | 27.91 | 27.74 | 27.91 | +0.757% | 16,493 | +9.735% |
| 2025-10-31 | 27.65 | 27.70 | 27.54 | 27.70 | +0.246% | 5,443 | +10.566% |
| 2025-10-30 | 27.97 | 27.97 | 27.63 | 27.63 | -0.254% | 1,050 | +10.838% |
| 2025-10-29 | 27.70 | 27.70 | 27.70 | 27.70 | +0.038% | 39 | +10.556% |
| 2025-10-28 | 27.64 | 27.76 | 27.64 | 27.69 | -0.887% | 566 | +10.598% |
| 2025-10-27 | 28.13 | 28.13 | 27.87 | 27.94 | +0.688% | 9,718 | +9.617% |
| 2025-10-24 | 27.86 | 27.86 | 27.75 | 27.75 | +0.492% | 2,719 | +10.371% |
| 2025-10-23 | 27.53 | 27.64 | 27.49 | 27.61 | +1.639% | 1,813 | +10.914% |
| 2025-10-22 | 27.30 | 27.31 | 27.03 | 27.17 | -0.665% | 9,540 | +12.732% |
| 2025-10-21 | 27.38 | 27.41 | 27.35 | 27.35 | +0.431% | 6,027 | +11.982% |
| 2025-10-20 | 27.23 | 27.23 | 27.23 | 27.23 | +1.110% | 106 | +12.464% |
| 2025-10-17 | 26.88 | 26.93 | 26.83 | 26.93 | +0.123% | 2,284 | +13.713% |
| 2025-10-16 | 27.26 | 27.30 | 26.90 | 26.90 | -1.206% | 654 | +13.853% |
| 2025-10-15 | 27.20 | 27.23 | 27.19 | 27.23 | +0.217% | 2,092 | +12.479% |
| 2025-10-14 | 26.96 | 27.24 | 26.96 | 27.17 | +1.392% | 1,268 | +12.724% |
| 2025-10-13 | 26.54 | 26.80 | 26.54 | 26.80 | +3.084% | 2,811 | +14.292% |
| 2025-10-10 | 26.34 | 26.34 | 26.00 | 26.00 | -4.034% | 785 | +17.817% |
| 2025-10-09 | 27.18 | 27.25 | 27.09 | 27.09 | -1.060% | 3,969 | +13.065% |
| 2025-10-08 | 27.34 | 27.38 | 27.34 | 27.38 | +0.711% | 23,771 | +11.866% |
| 2025-10-07 | 27.16 | 27.18 | 27.14 | 27.18 | -0.557% | 3,380 | +12.661% |
| 2025-10-06 | 27.48 | 27.60 | 27.34 | 27.34 | -0.219% | 1,781 | +12.033% |
| 2025-10-03 | 27.16 | 27.49 | 27.16 | 27.40 | +1.135% | 1,541 | +11.788% |
| 2025-10-02 | 26.94 | 27.09 | 26.94 | 27.09 | -0.141% | 394 | +13.058% |
| 2025-10-01 | 27.04 | 27.14 | 27.04 | 27.13 | +0.259% | 31,302 | +12.898% |
| 2025-09-30 | 26.92 | 27.06 | 26.84 | 27.06 | +0.132% | 1,936 | +13.190% |
| 2025-09-29 | 26.99 | 27.02 | 26.99 | 27.02 | -0.697% | 1,614 | +13.340% |
| 2025-09-26 | 27.16 | 27.25 | 27.16 | 27.21 | +0.339% | 343 | +12.550% |
| 2025-09-25 | 27.16 | 27.16 | 27.04 | 27.12 | -0.618% | 2,349 | +12.931% |
| 2025-09-24 | 27.32 | 27.33 | 27.27 | 27.29 | +0.427% | 1,422 | +12.233% |
| 2025-09-23 | 27.34 | 27.34 | 27.17 | 27.17 | +0.410% | 361 | +12.713% |
| 2025-09-22 | 26.91 | 27.06 | 26.90 | 27.06 | +0.088% | 2,340 | +13.175% |
| 2025-09-19 | 27.02 | 27.07 | 27.01 | 27.04 | -1.092% | 2,393 | +13.274% |
| 2025-09-18 | 27.34 | 27.34 | 27.34 | 27.34 | +0.555% | 75 | +12.037% |
| 2025-09-17 | 27.35 | 27.35 | 27.19 | 27.19 | -0.117% | 389 | +12.660% |
| 2025-09-16 | 27.17 | 27.22 | 27.14 | 27.22 | +0.397% | 902 | +12.528% |
| 2025-09-15 | 27.20 | 27.20 | 27.11 | 27.11 | -0.496% | 651 | +12.974% |
| 2025-09-12 | 27.50 | 27.50 | 27.24 | 27.24 | -1.047% | 7,331 | +12.415% |
| 2025-09-11 | 27.32 | 27.53 | 27.32 | 27.53 | +1.082% | 2,655 | +11.237% |
| 2025-09-10 | 27.11 | 27.24 | 27.07 | 27.24 | +0.697% | 2,464 | +12.440% |
| 2025-09-09 | 27.36 | 27.36 | 27.05 | 27.05 | -1.025% | 24,205 | +13.224% |
| 2025-09-08 | 27.28 | 27.40 | 27.27 | 27.33 | -0.420% | 3,152 | +12.064% |
| 2025-09-05 | 27.63 | 27.63 | 27.39 | 27.45 | -0.713% | 3,793 | +11.593% |
| 2025-09-04 | 27.56 | 27.64 | 27.56 | 27.64 | +1.095% | 529 | +10.798% |
| 2025-09-03 | 27.36 | 27.36 | 27.28 | 27.34 | -1.003% | 566 | +12.011% |
| 2025-09-02 | 27.62 | 27.62 | 27.50 | 27.62 | -0.119% | 3,221 | +10.887% |
| 2025-08-29 | 27.77 | 27.77 | 27.53 | 27.65 | +0.292% | 2,613 | +10.755% |
| 2025-08-28 | 27.46 | 27.59 | 27.46 | 27.57 | +0.045% | 1,926 | +11.078% |
| 2025-08-27 | 27.49 | 27.63 | 27.49 | 27.56 | +0.613% | 6,287 | +11.128% |
| 2025-08-26 | 27.36 | 27.41 | 27.36 | 27.39 | -0.356% | 9,984 | +11.810% |
| 2025-08-25 | 27.44 | 27.49 | 27.44 | 27.49 | +0.073% | 1,171 | +11.411% |
| 2025-08-22 | 27.38 | 27.51 | 27.36 | 27.47 | +2.697% | 7,862 | +11.493% |
| 2025-08-21 | 26.74 | 26.81 | 26.74 | 26.75 | +0.144% | 1,660 | +14.500% |
| 2025-08-20 | 26.63 | 26.77 | 26.63 | 26.71 | +0.190% | 2,456 | +14.665% |
| 2025-08-19 | 26.67 | 26.67 | 26.66 | 26.66 | +0.203% | 894 | +14.883% |
| 2025-08-18 | 26.66 | 26.66 | 26.61 | 26.61 | +0.203% | 1,075 | +15.116% |
| 2025-08-15 | 26.58 | 26.61 | 26.52 | 26.55 | -0.309% | 1,747 | +15.349% |
| 2025-08-14 | 26.46 | 26.63 | 26.46 | 26.63 | -0.069% | 302 | +14.993% |
| 2025-08-13 | 26.44 | 26.65 | 26.44 | 26.65 | +1.448% | 6,480 | +14.914% |
| 2025-08-12 | 26.15 | 26.27 | 26.15 | 26.27 | +1.684% | 358 | +16.578% |
| 2025-08-11 | 25.93 | 25.93 | 25.81 | 25.84 | -0.279% | 3,609 | +18.541% |
| 2025-08-08 | 25.94 | 25.94 | 25.91 | 25.91 | +0.719% | 6,863 | +18.210% |
| 2025-08-07 | 25.73 | 25.73 | 25.72 | 25.72 | +0.114% | 309 | +19.060% |
| 2025-08-06 | 25.79 | 25.86 | 25.69 | 25.69 | -0.635% | 8,136 | +19.196% |
| 2025-08-05 | 25.79 | 25.86 | 25.79 | 25.86 | +0.663% | 6,572 | +18.439% |
| 2025-08-04 | 25.50 | 25.69 | 25.50 | 25.69 | +0.829% | 4,617 | +19.224% |
| 2025-08-01 | 25.42 | 25.48 | 25.42 | 25.48 | -0.853% | 210 | +20.212% |
| 2025-07-31 | 25.85 | 25.85 | 25.70 | 25.70 | -1.579% | 251 | +19.187% |
| 2025-07-30 | 26.28 | 26.28 | 26.11 | 26.11 | -0.216% | 768 | +17.304% |
| 2025-07-29 | 26.13 | 26.17 | 26.10 | 26.17 | -0.090% | 1,619 | +17.051% |
| 2025-07-28 | 26.21 | 26.24 | 26.19 | 26.19 | -0.031% | 1,141 | +16.946% |
| 2025-07-25 | 26.04 | 26.20 | 26.04 | 26.20 | +0.449% | 473 | +16.910% |
| 2025-07-24 | 26.19 | 26.19 | 26.07 | 26.08 | -1.275% | 5,894 | +17.435% |
| 2025-07-23 | 26.45 | 26.45 | 26.42 | 26.42 | +0.920% | 885 | +15.938% |
| 2025-07-22 | 26.14 | 26.21 | 26.05 | 26.18 | +1.615% | 3,091 | +17.005% |
| 2025-07-21 | 25.89 | 25.90 | 25.76 | 25.76 | -0.564% | 64,791 | +18.894% |
| 2025-07-18 | 25.95 | 25.95 | 25.91 | 25.91 | -0.497% | 157 | +18.223% |
| 2025-07-17 | 25.90 | 26.06 | 25.90 | 26.04 | +0.451% | 10,181 | +17.636% |
| 2025-07-16 | 25.80 | 25.92 | 25.76 | 25.92 | +0.071% | 1,534 | +18.167% |
| 2025-07-15 | 26.14 | 26.14 | 25.90 | 25.90 | -1.574% | 2,888 | +18.251% |
| 2025-07-14 | 26.26 | 26.31 | 26.22 | 26.31 | -0.028% | 2,907 | +16.390% |
| 2025-07-11 | 26.41 | 26.41 | 26.32 | 26.32 | -0.964% | 739 | +16.357% |
| 2025-07-10 | 26.54 | 26.61 | 26.54 | 26.58 | +0.504% | 665 | +15.235% |
| 2025-07-09 | 26.44 | 26.44 | 26.44 | 26.44 | -0.240% | 17 | +15.817% |
| 2025-07-08 | 26.62 | 26.62 | 26.51 | 26.51 | +0.910% | 3,255 | +15.539% |
| 2025-07-07 | 26.27 | 26.27 | 26.23 | 26.27 | -1.030% | 607 | +16.590% |
| 2025-07-03 | 26.57 | 26.58 | 26.54 | 26.54 | +0.654% | 1,178 | +15.389% |
| 2025-07-02 | 26.37 | 26.37 | 26.23 | 26.37 | +0.182% | 1,629 | +16.144% |
| 2025-07-01 | 26.13 | 26.32 | 26.13 | 26.32 | +1.512% | 2,778 | +16.355% |
| 2025-06-30 | 25.91 | 25.93 | 25.81 | 25.93 | +0.179% | 2,848 | +18.114% |
| 2025-06-27 | 26.04 | 26.05 | 25.75 | 25.88 | -0.093% | 1,485 | +18.325% |
| 2025-06-26 | 25.79 | 25.91 | 25.79 | 25.91 | +1.556% | 10,135 | +18.216% |
| 2025-06-25 | 25.64 | 25.66 | 25.51 | 25.51 | -1.112% | 5,228 | +20.056% |
| 2025-06-24 | 25.83 | 25.83 | 25.80 | 25.80 | +0.586% | 659 | +18.720% |
| 2025-06-23 | 25.57 | 25.65 | 25.55 | 25.65 | +0.732% | 1,620 | +19.416% |
| 2025-06-20 | 25.54 | 25.54 | 25.40 | 25.46 | +0.155% | 7,922 | +20.290% |
| 2025-06-18 | 25.57 | 25.58 | 25.42 | 25.42 | -0.151% | 8,693 | +20.477% |
| 2025-06-17 | 25.59 | 25.59 | 25.46 | 25.46 | -0.547% | 11,265 | +20.295% |
| 2025-06-16 | 25.58 | 25.63 | 25.58 | 25.60 | +1.412% | 1,988 | +19.637% |
| 2025-06-13 | 25.50 | 25.51 | 25.24 | 25.24 | -1.523% | 3,105 | +21.326% |
| 2025-06-12 | 25.53 | 25.63 | 25.51 | 25.63 | +0.183% | 6,289 | +19.478% |
| 2025-06-11 | 25.70 | 25.75 | 25.59 | 25.59 | -0.020% | 882 | +19.697% |
| 2025-06-10 | 25.59 | 25.59 | 25.59 | 25.59 | +0.100% | 43 | +19.673% |
| 2025-06-09 | 25.57 | 25.57 | 25.57 | 25.57 | +0.153% | 158 | +19.792% |
| 2025-06-06 | 25.45 | 25.53 | 25.45 | 25.53 | +1.312% | 3,203 | +19.976% |
| 2025-06-05 | 25.30 | 25.32 | 25.20 | 25.20 | -0.098% | 860 | +21.550% |
| 2025-06-04 | 25.40 | 25.48 | 25.22 | 25.22 | -0.967% | 872 | +21.431% |
| 2025-06-03 | 25.41 | 25.48 | 25.41 | 25.47 | +1.189% | 21,743 | +20.256% |
| 2025-06-02 | 25.12 | 25.17 | 25.08 | 25.17 | -0.437% | 3,512 | +21.686% |
| 2025-05-30 | 25.25 | 25.31 | 25.25 | 25.28 | +0.145% | 650 | +21.154% |
| 2025-05-29 | 25.19 | 25.24 | 25.17 | 25.24 | -0.003% | 4,519 | +21.330% |
| 2025-05-28 | 25.35 | 25.35 | 25.24 | 25.24 | -0.693% | 1,251 | +21.327% |
| 2025-05-27 | 25.30 | 25.42 | 25.30 | 25.42 | +2.079% | 753 | +20.486% |
| 2025-05-23 | 24.65 | 24.96 | 24.65 | 24.90 | -0.153% | 2,918 | +22.991% |
| 2025-05-22 | 24.93 | 25.00 | 24.93 | 24.94 | -0.406% | 1,650 | +22.803% |
| 2025-05-21 | 25.33 | 25.33 | 25.04 | 25.04 | -2.538% | 605 | +22.304% |
| 2025-05-20 | 25.75 | 25.82 | 25.69 | 25.69 | -0.253% | 887 | +19.199% |
| 2025-05-19 | 25.62 | 25.76 | 25.62 | 25.76 | -0.146% | 4,701 | +18.898% |
| 2025-05-16 | 25.55 | 25.80 | 25.55 | 25.80 | +0.861% | 918 | +18.724% |
| 2025-05-15 | 25.39 | 25.58 | 25.39 | 25.58 | +0.471% | 4,403 | +19.746% |
| 2025-05-14 | 25.56 | 25.63 | 25.46 | 25.46 | -1.207% | 972 | +20.311% |
| 2025-05-13 | 25.77 | 25.77 | 25.77 | 25.77 | +0.624% | 80 | +18.858% |
| 2025-05-12 | 25.63 | 25.63 | 25.61 | 25.61 | +3.352% | 854 | +19.599% |
| 2025-05-09 | 24.78 | 24.78 | 24.78 | 24.78 | +0.429% | 38 | +23.608% |
| 2025-05-08 | 24.87 | 24.87 | 24.67 | 24.67 | +1.484% | 1,316 | +24.138% |
| 2025-05-07 | 24.39 | 24.39 | 24.18 | 24.31 | -0.074% | 633 | +25.980% |
| 2025-05-06 | 24.43 | 24.43 | 24.32 | 24.33 | -0.528% | 1,569 | +25.886% |
| 2025-05-05 | 24.63 | 24.63 | 24.46 | 24.46 | -1.113% | 223 | +25.221% |
| 2025-05-02 | 24.56 | 24.73 | 24.56 | 24.73 | +2.052% | 23,336 | +23.828% |
| 2025-05-01 | 24.36 | 24.36 | 24.24 | 24.24 | -0.508% | 421 | +26.369% |
| 2025-04-30 | 24.07 | 24.36 | 24.07 | 24.36 | -0.474% | 2,591 | +25.727% |
| 2025-04-29 | 24.37 | 24.48 | 24.37 | 24.48 | +0.106% | 223 | +25.131% |
| 2025-04-28 | 24.42 | 24.45 | 24.34 | 24.45 | +0.701% | 1,539 | +25.264% |
| 2025-04-25 | 24.20 | 24.29 | 24.19 | 24.28 | -0.563% | 22,965 | +26.142% |
| 2025-04-24 | 24.42 | 24.42 | 24.42 | 24.42 | +1.858% | 310 | +25.432% |
| 2025-04-23 | 24.30 | 24.42 | 23.97 | 23.97 | +1.203% | 1,314 | +27.762% |
| 2025-04-22 | 23.42 | 23.72 | 23.42 | 23.69 | +2.364% | 3,124 | +29.299% |
| 2025-04-21 | 23.02 | 23.14 | 22.94 | 23.14 | -2.482% | 19,709 | +32.355% |
| 2025-04-17 | 23.81 | 23.96 | 23.73 | 23.73 | +0.242% | 2,235 | +29.070% |
| 2025-04-16 | 23.94 | 23.94 | 23.56 | 23.67 | -1.121% | 59,016 | +29.383% |
| 2025-04-15 | 24.06 | 24.11 | 23.94 | 23.94 | +0.107% | 4,082 | +27.933% |
| 2025-04-14 | 23.97 | 24.03 | 23.91 | 23.91 | 0.000% | 13,806 | +28.070% |