MVFG
Monarch Volume Factor Global Unconstrained Index ETF
stockBATSETF
At CloseOct 2, 2026
33.97USD+0.638%(+0.22)11,510
MVFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.05 | 34.08 | 33.92 | 33.97 | +0.638% | 11,510 | 0.000% |
| 2026-10-01 | 33.58 | 33.76 | 33.53 | 33.75 | +0.148% | 13,207 | +0.638% |
| 2026-09-30 | 33.84 | 33.87 | 33.66 | 33.70 | -0.590% | 7,203 | +0.787% |
| 2026-09-29 | 33.93 | 33.93 | 33.73 | 33.90 | -0.323% | 10,401 | +0.192% |
| 2026-09-28 | 34.05 | 34.08 | 33.88 | 34.01 | -0.556% | 3,557 | -0.132% |
| 2026-09-25 | 33.95 | 34.26 | 33.95 | 34.20 | +0.264% | 18,996 | -0.687% |
| 2026-09-24 | 34.13 | 34.13 | 33.98 | 34.11 | -0.467% | 16,340 | -0.425% |
| 2026-09-23 | 34.50 | 34.61 | 34.23 | 34.27 | -0.957% | 10,085 | -0.889% |
| 2026-09-22 | 34.61 | 34.65 | 34.49 | 34.60 | +0.104% | 10,154 | -1.838% |
| 2026-09-21 | 34.61 | 34.66 | 34.56 | 34.57 | +0.519% | 10,938 | -1.736% |
| 2026-09-18 | 34.30 | 34.39 | 34.30 | 34.39 | -0.670% | 1,717 | -1.226% |
| 2026-09-17 | 34.72 | 34.72 | 34.62 | 34.62 | +0.661% | 7,059 | -1.888% |
| 2026-09-16 | 33.23 | 34.73 | 33.23 | 34.39 | -0.631% | 12,556 | -1.240% |
| 2026-09-15 | 34.57 | 34.67 | 34.57 | 34.61 | -0.377% | 10,787 | -1.863% |
| 2026-09-14 | 34.87 | 34.87 | 34.67 | 34.74 | -0.312% | 6,985 | -2.233% |
| 2026-09-11 | 34.73 | 34.88 | 34.73 | 34.85 | +0.751% | 3,794 | -2.538% |
| 2026-09-10 | 34.77 | 34.77 | 34.56 | 34.59 | -0.735% | 20,462 | -1.806% |
| 2026-09-09 | 35.01 | 35.01 | 34.85 | 34.85 | -0.977% | 10,122 | -2.528% |
| 2026-09-08 | 35.21 | 35.28 | 35.16 | 35.19 | -0.525% | 13,543 | -3.481% |
| 2026-09-04 | 35.29 | 35.46 | 35.29 | 35.38 | -0.039% | 11,188 | -3.988% |
| 2026-09-03 | 35.26 | 35.44 | 35.25 | 35.39 | +0.581% | 6,507 | -4.025% |
| 2026-09-02 | 35.14 | 35.21 | 35.14 | 35.19 | +0.559% | 3,462 | -3.468% |
| 2026-09-01 | 34.96 | 35.16 | 34.92 | 34.99 | -0.561% | 9,496 | -2.929% |
| 2026-08-31 | 35.25 | 35.25 | 35.11 | 35.19 | -0.476% | 15,770 | -3.474% |
| 2026-08-28 | 35.59 | 35.59 | 35.31 | 35.36 | -0.436% | 9,720 | -3.933% |
| 2026-08-27 | 35.32 | 35.59 | 35.32 | 35.51 | -0.364% | 6,607 | -4.351% |
| 2026-08-26 | 35.37 | 35.66 | 35.37 | 35.64 | +0.159% | 17,595 | -4.699% |
| 2026-08-25 | 35.44 | 35.59 | 35.44 | 35.58 | +0.082% | 7,601 | -4.547% |
| 2026-08-24 | 35.39 | 35.59 | 35.39 | 35.55 | -0.168% | 11,052 | -4.469% |
| 2026-08-21 | 35.56 | 35.66 | 35.54 | 35.61 | +0.568% | 16,619 | -4.629% |
| 2026-08-20 | 35.47 | 35.57 | 35.41 | 35.41 | -0.594% | 4,481 | -4.088% |
| 2026-08-19 | 35.89 | 35.89 | 35.62 | 35.62 | +0.478% | 4,142 | -4.657% |
| 2026-08-18 | 35.67 | 35.67 | 35.45 | 35.45 | -0.674% | 11,605 | -4.201% |
| 2026-08-17 | 35.98 | 35.98 | 35.69 | 35.70 | -0.441% | 16,580 | -4.847% |
| 2026-08-14 | 35.91 | 35.91 | 35.79 | 35.85 | +0.232% | 6,116 | -5.267% |
| 2026-08-13 | 35.88 | 35.88 | 35.68 | 35.77 | +0.367% | 28,916 | -5.047% |
| 2026-08-12 | 35.62 | 35.66 | 35.56 | 35.64 | +0.406% | 25,493 | -4.699% |
| 2026-08-11 | 35.64 | 35.64 | 35.48 | 35.50 | +0.153% | 5,550 | -4.313% |
| 2026-08-10 | 35.29 | 35.51 | 35.29 | 35.44 | -0.311% | 15,421 | -4.167% |
| 2026-08-07 | 35.48 | 35.62 | 35.48 | 35.55 | +0.744% | 7,530 | -4.465% |
| 2026-08-06 | 35.61 | 35.61 | 35.23 | 35.29 | -0.474% | 5,053 | -3.754% |
| 2026-08-05 | 35.48 | 35.54 | 35.44 | 35.46 | -0.476% | 10,155 | -4.210% |
| 2026-08-04 | 35.30 | 35.68 | 35.30 | 35.63 | +1.383% | 14,221 | -4.667% |
| 2026-08-03 | 35.12 | 35.16 | 35.04 | 35.14 | +0.853% | 10,006 | -3.348% |
| 2026-07-31 | 35.11 | 35.11 | 34.54 | 34.84 | -0.110% | 6,305 | -2.524% |
| 2026-07-30 | 35.01 | 35.01 | 34.62 | 34.88 | +0.706% | 21,067 | -2.631% |
| 2026-07-29 | 34.82 | 35.05 | 34.64 | 34.64 | -1.018% | 5,582 | -1.943% |
| 2026-07-28 | 35.00 | 35.03 | 34.91 | 34.99 | +0.634% | 8,864 | -2.941% |
| 2026-07-27 | 34.69 | 34.82 | 34.63 | 34.77 | +0.532% | 9,865 | -2.326% |
| 2026-07-24 | 34.72 | 34.78 | 34.54 | 34.59 | +0.348% | 14,037 | -1.806% |
| 2026-07-23 | 34.53 | 34.53 | 34.39 | 34.47 | -0.754% | 23,060 | -1.464% |
| 2026-07-22 | 34.88 | 34.88 | 34.73 | 34.73 | -0.195% | 2,917 | -2.208% |
| 2026-07-21 | 34.68 | 34.80 | 34.65 | 34.80 | +0.826% | 5,051 | -2.399% |
| 2026-07-20 | 34.68 | 34.76 | 34.52 | 34.52 | -0.478% | 24,281 | -1.593% |
| 2026-07-17 | 34.82 | 34.82 | 34.59 | 34.68 | -0.543% | 14,842 | -2.063% |
| 2026-07-16 | 34.87 | 34.87 | 34.79 | 34.87 | +0.461% | 37,111 | -2.595% |
| 2026-07-15 | 34.83 | 34.83 | 34.60 | 34.71 | +0.233% | 30,245 | -2.146% |
| 2026-07-14 | 34.60 | 34.66 | 34.57 | 34.63 | +0.114% | 14,022 | -1.918% |
| 2026-07-13 | 34.67 | 34.67 | 34.51 | 34.59 | -0.369% | 98,801 | -1.806% |
| 2026-07-10 | 34.83 | 34.95 | 34.72 | 34.72 | +0.369% | 33,943 | -2.169% |
| 2026-07-09 | 34.65 | 34.72 | 34.59 | 34.59 | +0.550% | 9,827 | -1.808% |
| 2026-07-08 | 34.32 | 34.44 | 34.23 | 34.40 | -0.961% | 20,651 | -1.268% |
| 2026-07-07 | 35.00 | 35.00 | 34.65 | 34.73 | -0.759% | 8,469 | -2.216% |
| 2026-07-06 | 34.94 | 35.05 | 34.94 | 35.00 | +0.605% | 9,905 | -2.958% |
| 2026-07-02 | 34.93 | 34.93 | 34.53 | 34.79 | +0.964% | 14,027 | -2.371% |
| 2026-07-01 | 34.62 | 34.62 | 34.45 | 34.46 | -0.698% | 13,619 | -1.430% |
| 2026-06-30 | 34.65 | 34.75 | 34.65 | 34.70 | +0.434% | 36,995 | -2.118% |
| 2026-06-29 | 34.47 | 34.60 | 34.47 | 34.55 | +0.407% | 39,572 | -1.693% |
| 2026-06-26 | 34.47 | 34.60 | 34.41 | 34.41 | -0.434% | 39,150 | -1.293% |
| 2026-06-25 | 34.49 | 34.66 | 34.49 | 34.56 | +0.116% | 17,366 | -1.721% |
| 2026-06-24 | 34.60 | 34.60 | 34.36 | 34.52 | 0.000% | 10,584 | -1.607% |
| 2026-06-23 | 34.56 | 34.63 | 34.47 | 34.52 | -1.456% | 20,698 | -1.607% |
| 2026-06-22 | 34.95 | 35.06 | 34.92 | 35.03 | +0.139% | 23,130 | -3.040% |
| 2026-06-18 | 35.05 | 35.05 | 34.93 | 34.98 | +0.604% | 6,657 | -2.905% |
| 2026-06-17 | 35.17 | 35.32 | 34.77 | 34.77 | -0.968% | 6,011 | -2.319% |
| 2026-06-16 | 35.42 | 35.42 | 35.08 | 35.11 | -0.365% | 13,490 | -3.264% |
| 2026-06-15 | 35.53 | 35.53 | 35.20 | 35.24 | +0.628% | 5,056 | -3.617% |
| 2026-06-12 | 34.99 | 35.06 | 34.85 | 35.02 | +0.488% | 28,325 | -3.012% |
| 2026-06-11 | 34.32 | 34.99 | 34.24 | 34.85 | +2.349% | 72,849 | -2.539% |
| 2026-06-10 | 34.16 | 34.20 | 33.96 | 34.05 | -0.960% | 40,427 | -0.249% |
| 2026-06-09 | 34.65 | 34.65 | 34.06 | 34.38 | +0.446% | 29,571 | -1.207% |
| 2026-06-08 | 34.40 | 34.40 | 34.18 | 34.23 | +0.327% | 12,401 | -0.765% |
| 2026-06-05 | 34.44 | 34.53 | 34.07 | 34.12 | -2.236% | 18,336 | -0.441% |
| 2026-06-04 | 34.99 | 34.99 | 34.80 | 34.90 | +0.479% | 19,244 | -2.667% |
| 2026-06-03 | 34.84 | 34.84 | 34.72 | 34.73 | -0.773% | 8,672 | -2.201% |
| 2026-06-02 | 34.82 | 35.02 | 34.73 | 35.00 | +0.517% | 32,953 | -2.957% |
| 2026-06-01 | 34.88 | 34.90 | 34.64 | 34.82 | -0.029% | 55,781 | -2.455% |
| 2026-05-29 | 34.70 | 34.90 | 34.70 | 34.83 | +0.141% | 19,726 | -2.483% |
| 2026-05-28 | 34.80 | 34.81 | 34.73 | 34.78 | +0.080% | 7,123 | -2.345% |
| 2026-05-27 | 34.89 | 34.89 | 34.71 | 34.75 | -0.167% | 17,520 | -2.267% |
| 2026-05-26 | 34.87 | 34.87 | 34.70 | 34.81 | +1.095% | 1,893 | -2.430% |
| 2026-05-22 | 34.48 | 34.54 | 34.36 | 34.43 | +0.012% | 3,314 | -1.362% |
| 2026-05-21 | 34.22 | 34.50 | 34.15 | 34.43 | +0.583% | 20,660 | -1.350% |
| 2026-05-20 | 34.03 | 34.26 | 34.03 | 34.23 | +1.094% | 2,479 | -0.775% |
| 2026-05-19 | 33.84 | 33.98 | 33.84 | 33.86 | -0.462% | 3,725 | +0.311% |
| 2026-05-18 | 34.05 | 34.05 | 33.95 | 34.02 | +0.632% | 4,626 | -0.153% |
| 2026-05-15 | 33.96 | 33.96 | 33.80 | 33.80 | -1.624% | 6,679 | +0.478% |
| 2026-05-14 | 34.37 | 34.43 | 34.34 | 34.36 | +0.117% | 23,097 | -1.154% |
| 2026-05-13 | 34.30 | 34.34 | 34.26 | 34.32 | +0.305% | 5,825 | -1.038% |
| 2026-05-12 | 34.09 | 34.24 | 33.98 | 34.22 | -0.565% | 8,638 | -0.737% |
| 2026-05-11 | 34.53 | 34.53 | 34.41 | 34.41 | -0.125% | 2,672 | -1.298% |
| 2026-05-08 | 34.25 | 34.47 | 34.25 | 34.45 | +0.687% | 7,008 | -1.422% |
| 2026-05-07 | 34.49 | 34.49 | 34.15 | 34.22 | -1.211% | 14,558 | -0.744% |
| 2026-05-06 | 34.58 | 34.64 | 34.53 | 34.64 | +1.671% | 1,768 | -1.946% |
| 2026-05-05 | 33.69 | 34.08 | 33.69 | 34.07 | +1.327% | 3,545 | -0.308% |
| 2026-05-04 | 33.84 | 33.84 | 33.58 | 33.62 | -0.942% | 9,250 | +1.015% |
| 2026-05-01 | 33.83 | 34.16 | 33.83 | 33.94 | -0.246% | 13,509 | +0.063% |
| 2026-04-30 | 33.66 | 34.03 | 33.66 | 34.03 | +1.984% | 6,707 | -0.183% |
| 2026-04-29 | 33.35 | 33.42 | 33.32 | 33.37 | -0.710% | 3,332 | +1.798% |
| 2026-04-28 | 33.57 | 33.64 | 33.56 | 33.60 | -0.366% | 29,079 | +1.075% |
| 2026-04-27 | 33.81 | 33.81 | 33.71 | 33.73 | -0.208% | 7,274 | +0.705% |
| 2026-04-24 | 33.75 | 33.84 | 33.75 | 33.80 | +0.384% | 8,194 | +0.495% |
| 2026-04-23 | 33.88 | 33.88 | 33.64 | 33.67 | -0.472% | 3,263 | +0.882% |
| 2026-04-22 | 33.78 | 33.96 | 33.78 | 33.83 | +0.201% | 15,093 | +0.406% |
| 2026-04-21 | 33.93 | 33.93 | 33.72 | 33.76 | -1.143% | 5,404 | +0.608% |
| 2026-04-20 | 34.14 | 34.18 | 34.13 | 34.15 | -0.262% | 6,962 | -0.542% |
| 2026-04-17 | 34.31 | 34.33 | 34.20 | 34.24 | +1.164% | 20,359 | -0.802% |
| 2026-04-16 | 33.89 | 33.92 | 33.74 | 33.85 | -0.012% | 39,409 | +0.352% |
| 2026-04-15 | 33.84 | 33.87 | 33.73 | 33.85 | -0.105% | 6,094 | +0.340% |
| 2026-04-14 | 33.85 | 33.94 | 33.85 | 33.89 | +0.491% | 12,415 | +0.235% |
| 2026-04-13 | 33.13 | 33.72 | 33.13 | 33.72 | +0.752% | 6,553 | +0.727% |
| 2026-04-10 | 33.64 | 33.64 | 33.40 | 33.47 | -0.096% | 6,201 | +1.484% |
| 2026-04-09 | 33.28 | 33.55 | 33.23 | 33.50 | +0.008% | 7,309 | +1.387% |
| 2026-04-08 | 33.46 | 33.50 | 33.33 | 33.50 | +2.908% | 7,180 | +1.394% |
| 2026-04-07 | 32.33 | 32.64 | 32.33 | 32.55 | -0.378% | 7,654 | +4.343% |
| 2026-04-06 | 32.53 | 32.68 | 32.53 | 32.67 | +0.648% | 8,867 | +3.949% |
| 2026-04-02 | 32.07 | 32.46 | 32.07 | 32.46 | -0.103% | 14,238 | +4.623% |
| 2026-04-01 | 32.47 | 32.72 | 32.39 | 32.50 | +0.925% | 12,560 | +4.515% |
| 2026-03-31 | 31.76 | 32.20 | 31.67 | 32.20 | +2.898% | 1,809 | +5.482% |
| 2026-03-30 | 31.54 | 31.54 | 31.18 | 31.29 | -0.404% | 5,153 | +8.539% |
| 2026-03-27 | 31.72 | 31.75 | 31.42 | 31.42 | -1.257% | 6,212 | +8.101% |
| 2026-03-26 | 32.35 | 32.35 | 31.82 | 31.82 | -2.175% | 6,918 | +6.742% |
| 2026-03-25 | 32.64 | 32.65 | 32.49 | 32.53 | +1.142% | 9,434 | +4.420% |
| 2026-03-24 | 32.05 | 32.37 | 32.05 | 32.16 | -0.341% | 5,937 | +5.613% |
| 2026-03-23 | 32.40 | 32.40 | 32.27 | 32.27 | +1.605% | 4,958 | +5.253% |
| 2026-03-20 | 32.06 | 32.06 | 31.72 | 31.76 | -2.035% | 7,361 | +6.943% |
| 2026-03-19 | 31.95 | 32.49 | 31.95 | 32.42 | -0.092% | 2,979 | +4.766% |
| 2026-03-18 | 32.73 | 32.77 | 32.43 | 32.45 | -1.546% | 11,418 | +4.669% |
| 2026-03-17 | 33.07 | 33.14 | 32.96 | 32.96 | +0.465% | 42,349 | +3.051% |
| 2026-03-16 | 32.98 | 32.98 | 32.75 | 32.81 | +1.300% | 5,425 | +3.530% |
| 2026-03-13 | 32.84 | 32.89 | 32.39 | 32.39 | -0.622% | 28,860 | +4.876% |
| 2026-03-12 | 32.73 | 32.80 | 32.59 | 32.59 | -1.753% | 6,572 | +4.223% |
| 2026-03-11 | 33.10 | 33.32 | 33.05 | 33.17 | -0.064% | 7,571 | +2.396% |
| 2026-03-10 | 33.28 | 33.56 | 33.19 | 33.19 | -0.112% | 19,318 | +2.331% |
| 2026-03-09 | 32.52 | 33.27 | 32.48 | 33.23 | +0.694% | 12,587 | +2.216% |
| 2026-03-06 | 32.93 | 33.04 | 32.88 | 33.00 | -1.154% | 11,690 | +2.925% |
| 2026-03-05 | 33.69 | 33.69 | 33.10 | 33.39 | -1.343% | 12,119 | +1.737% |
| 2026-03-04 | 33.73 | 33.92 | 33.73 | 33.84 | +0.683% | 37,185 | +0.370% |
| 2026-03-03 | 33.15 | 33.73 | 33.04 | 33.61 | -2.178% | 58,362 | +1.055% |
| 2026-03-02 | 34.24 | 34.38 | 34.14 | 34.36 | -0.294% | 20,988 | -1.145% |
| 2026-02-27 | 34.51 | 34.51 | 34.32 | 34.46 | -0.318% | 4,432 | -1.436% |
| 2026-02-26 | 34.60 | 34.60 | 34.38 | 34.57 | -0.317% | 9,185 | -1.749% |
| 2026-02-25 | 34.76 | 34.76 | 34.57 | 34.68 | +0.697% | 17,509 | -2.061% |
| 2026-02-24 | 34.18 | 34.46 | 34.18 | 34.44 | +0.909% | 15,684 | -1.379% |
| 2026-02-23 | 34.47 | 34.47 | 34.02 | 34.13 | -0.814% | 47,027 | -0.483% |
| 2026-02-20 | 34.20 | 34.44 | 34.20 | 34.41 | +0.467% | 12,637 | -1.293% |
| 2026-02-19 | 34.11 | 34.25 | 34.10 | 34.25 | -0.117% | 8,191 | -0.832% |
| 2026-02-18 | 34.39 | 34.39 | 34.18 | 34.29 | +0.557% | 18,039 | -0.947% |
| 2026-02-17 | 34.17 | 34.17 | 33.77 | 34.10 | +0.147% | 12,736 | -0.395% |
| 2026-02-13 | 33.98 | 34.21 | 33.94 | 34.05 | +0.502% | 20,267 | -0.249% |
| 2026-02-12 | 34.48 | 34.48 | 33.88 | 33.88 | -1.454% | 15,582 | +0.251% |
| 2026-02-11 | 34.71 | 34.71 | 34.24 | 34.38 | +0.204% | 12,895 | -1.207% |
| 2026-02-10 | 34.39 | 34.49 | 34.31 | 34.31 | -0.146% | 9,106 | -1.005% |
| 2026-02-09 | 34.17 | 34.54 | 34.17 | 34.36 | +0.590% | 20,200 | -1.149% |
| 2026-02-06 | 33.86 | 34.16 | 33.86 | 34.16 | +2.578% | 23,733 | -0.566% |
| 2026-02-05 | 33.63 | 33.63 | 33.30 | 33.30 | -1.275% | 9,256 | +1.998% |
| 2026-02-04 | 34.01 | 34.01 | 33.53 | 33.73 | -0.213% | 10,169 | +0.697% |
| 2026-02-03 | 33.94 | 33.94 | 33.52 | 33.80 | -0.465% | 13,971 | +0.483% |
| 2026-02-02 | 33.77 | 33.96 | 33.74 | 33.96 | +0.993% | 42,379 | +0.015% |
| 2026-01-30 | 33.79 | 33.79 | 33.54 | 33.63 | -1.167% | 13,364 | +1.009% |
| 2026-01-29 | 34.00 | 34.03 | 33.62 | 34.02 | -0.038% | 38,363 | -0.170% |
| 2026-01-28 | 33.95 | 34.04 | 33.95 | 34.04 | -0.069% | 154,612 | -0.207% |
| 2026-01-27 | 34.01 | 34.07 | 34.01 | 34.06 | +0.742% | 8,080 | -0.276% |
| 2026-01-26 | 33.87 | 33.89 | 33.80 | 33.81 | +0.411% | 16,622 | +0.464% |
| 2026-01-23 | 33.66 | 33.74 | 33.64 | 33.67 | -0.373% | 10,970 | +0.877% |
| 2026-01-22 | 33.86 | 33.86 | 33.74 | 33.80 | +0.659% | 18,939 | +0.501% |
| 2026-01-21 | 33.52 | 33.62 | 33.31 | 33.57 | +1.159% | 7,763 | +1.163% |
| 2026-01-20 | 33.39 | 33.39 | 33.14 | 33.19 | -1.390% | 7,830 | +2.336% |
| 2026-01-16 | 33.67 | 33.74 | 33.65 | 33.66 | -0.027% | 13,532 | +0.913% |
| 2026-01-15 | 33.80 | 33.80 | 33.65 | 33.67 | +0.379% | 3,708 | +0.885% |
| 2026-01-14 | 33.47 | 33.54 | 33.35 | 33.54 | +0.217% | 8,855 | +1.268% |
| 2026-01-13 | 33.48 | 33.53 | 33.39 | 33.47 | -0.157% | 8,972 | +1.487% |
| 2026-01-12 | 33.43 | 33.59 | 33.43 | 33.52 | +0.419% | 5,316 | +1.328% |
| 2026-01-09 | 33.38 | 33.45 | 33.31 | 33.38 | +0.663% | 12,138 | +1.753% |
| 2026-01-08 | 33.15 | 33.21 | 33.14 | 33.16 | -0.060% | 6,741 | +2.428% |
| 2026-01-07 | 33.13 | 33.27 | 33.12 | 33.18 | -0.588% | 30,466 | +2.366% |
| 2026-01-06 | 33.10 | 33.41 | 33.10 | 33.38 | +2.046% | 25,216 | +1.765% |
| 2026-01-05 | 32.61 | 32.77 | 32.61 | 32.71 | +2.146% | 3,062 | +3.847% |
| 2026-01-02 | 31.77 | 32.02 | 31.66 | 32.02 | +3.124% | 6,448 | +6.075% |
| 2025-12-31 | 31.20 | 31.22 | 31.05 | 31.05 | -0.620% | 3,945 | +9.389% |
| 2025-12-30 | 31.33 | 31.51 | 31.24 | 31.24 | -0.134% | 13,960 | +8.710% |
| 2025-12-29 | 31.33 | 31.34 | 31.26 | 31.29 | -1.821% | 5,123 | +8.564% |
| 2025-12-26 | 31.74 | 31.90 | 31.72 | 31.87 | +0.183% | 4,569 | +6.588% |
| 2025-12-24 | 31.69 | 31.86 | 31.69 | 31.81 | -0.039% | 7,515 | +6.783% |
| 2025-12-23 | 31.52 | 31.85 | 31.52 | 31.82 | +0.588% | 32,634 | +6.742% |
| 2025-12-22 | 31.80 | 31.84 | 31.63 | 31.63 | +1.198% | 11,706 | +7.370% |
| 2025-12-19 | 31.52 | 31.52 | 31.26 | 31.26 | +2.444% | 3,686 | +8.656% |
| 2025-12-18 | 31.36 | 31.36 | 30.51 | 30.51 | -0.915% | 5,556 | +11.312% |
| 2025-12-17 | 30.96 | 30.99 | 30.80 | 30.80 | -1.520% | 1,986 | +10.294% |
| 2025-12-16 | 30.72 | 31.35 | 30.72 | 31.27 | +0.694% | 3,960 | +8.618% |
| 2025-12-15 | 31.26 | 31.28 | 31.05 | 31.05 | -1.493% | 11,725 | +9.372% |
| 2025-12-12 | 31.86 | 31.88 | 31.41 | 31.53 | -1.254% | 13,136 | +7.739% |
| 2025-12-11 | 31.52 | 31.95 | 31.46 | 31.93 | +0.999% | 5,801 | +6.388% |
| 2025-12-10 | 31.22 | 31.71 | 31.04 | 31.61 | +0.573% | 22,355 | +7.451% |
| 2025-12-09 | 31.10 | 31.51 | 30.95 | 31.43 | +1.009% | 19,951 | +8.066% |
| 2025-12-08 | 31.16 | 31.19 | 31.05 | 31.12 | -0.538% | 8,767 | +9.157% |
| 2025-12-05 | 31.56 | 31.64 | 31.28 | 31.28 | -0.352% | 17,739 | +8.569% |
| 2025-12-04 | 31.07 | 31.42 | 31.04 | 31.39 | +1.512% | 47,407 | +8.187% |
| 2025-12-03 | 30.66 | 30.97 | 30.56 | 30.93 | +1.677% | 7,011 | +9.822% |
| 2025-12-02 | 30.18 | 30.50 | 30.15 | 30.42 | +0.554% | 8,580 | +11.663% |
| 2025-12-01 | 30.13 | 30.44 | 30.13 | 30.25 | -0.722% | 7,089 | +12.282% |
| 2025-11-28 | 30.36 | 30.47 | 30.36 | 30.47 | +1.736% | 1,865 | +11.471% |
| 2025-11-26 | 29.86 | 30.05 | 29.82 | 29.95 | +2.044% | 9,697 | +13.406% |
| 2025-11-25 | 28.88 | 29.36 | 28.88 | 29.35 | +1.138% | 11,856 | +15.725% |
| 2025-11-24 | 28.64 | 29.02 | 28.64 | 29.02 | +3.562% | 8,075 | +17.041% |
| 2025-11-21 | 27.54 | 28.17 | 27.30 | 28.02 | +1.037% | 3,154 | +21.211% |
| 2025-11-20 | 29.35 | 29.38 | 27.73 | 27.73 | -3.791% | 22,006 | +22.467% |
| 2025-11-19 | 28.88 | 29.12 | 28.71 | 28.83 | +0.806% | 8,932 | +17.824% |
| 2025-11-18 | 28.34 | 28.74 | 28.34 | 28.60 | -0.454% | 3,364 | +18.774% |
| 2025-11-17 | 29.28 | 29.28 | 28.57 | 28.73 | -1.711% | 4,190 | +18.234% |
| 2025-11-14 | 28.58 | 29.72 | 28.58 | 29.23 | -1.026% | 2,696 | +16.212% |
| 2025-11-13 | 30.42 | 30.43 | 29.47 | 29.53 | -3.461% | 4,114 | +15.019% |
| 2025-11-12 | 30.63 | 30.79 | 30.50 | 30.59 | +0.186% | 6,475 | +11.039% |
| 2025-11-11 | 30.60 | 30.60 | 30.42 | 30.53 | -1.511% | 8,467 | +11.246% |
| 2025-11-10 | 30.88 | 31.02 | 30.88 | 31.00 | +3.402% | 1,975 | +9.565% |
| 2025-11-07 | 29.00 | 29.99 | 28.91 | 29.98 | +0.911% | 18,841 | +13.293% |
| 2025-11-06 | 29.93 | 29.98 | 29.71 | 29.71 | -2.855% | 6,348 | +14.325% |
| 2025-11-05 | 30.49 | 30.64 | 30.49 | 30.58 | +1.226% | 4,528 | +11.061% |
| 2025-11-04 | 30.60 | 30.86 | 30.21 | 30.21 | -4.149% | 8,499 | +12.423% |
| 2025-11-03 | 32.01 | 32.01 | 31.48 | 31.52 | -1.960% | 33,521 | +7.758% |
| 2025-10-31 | 32.04 | 32.26 | 31.82 | 32.15 | +0.437% | 13,445 | +5.646% |
| 2025-10-30 | 32.02 | 32.12 | 31.94 | 32.01 | -0.702% | 2,098 | +6.108% |
| 2025-10-29 | 32.48 | 32.50 | 32.24 | 32.24 | +0.870% | 2,144 | +5.363% |
| 2025-10-28 | 32.04 | 32.18 | 31.96 | 31.96 | +1.167% | 2,714 | +6.279% |
| 2025-10-27 | 31.78 | 31.78 | 31.36 | 31.59 | -0.316% | 9,665 | +7.519% |
| 2025-10-24 | 31.61 | 31.73 | 31.61 | 31.69 | +1.856% | 3,611 | +7.180% |
| 2025-10-23 | 31.11 | 31.27 | 31.10 | 31.11 | +1.513% | 5,389 | +9.168% |
| 2025-10-22 | 30.93 | 30.93 | 30.10 | 30.65 | -1.624% | 19,680 | +10.820% |
| 2025-10-21 | 31.63 | 31.63 | 31.12 | 31.16 | -3.454% | 16,924 | +9.020% |
| 2025-10-20 | 32.13 | 32.32 | 31.95 | 32.27 | +2.142% | 1,991 | +5.255% |
| 2025-10-17 | 31.85 | 31.85 | 31.30 | 31.59 | -2.755% | 11,057 | +7.509% |
| 2025-10-16 | 33.45 | 33.45 | 32.49 | 32.49 | -0.831% | 952 | +4.548% |
| 2025-10-15 | 32.77 | 32.77 | 32.76 | 32.76 | +0.890% | 1,922 | +3.679% |
| 2025-10-14 | 32.24 | 32.92 | 32.17 | 32.47 | +0.338% | 1,623 | +4.602% |
| 2025-10-13 | 32.26 | 32.42 | 32.20 | 32.36 | +4.639% | 3,891 | +4.956% |
| 2025-10-10 | 31.67 | 31.67 | 30.93 | 30.93 | -3.617% | 5,466 | +9.825% |
| 2025-10-09 | 32.15 | 32.28 | 31.84 | 32.09 | -0.354% | 5,554 | +5.852% |
| 2025-10-08 | 31.90 | 32.20 | 31.90 | 32.20 | +1.795% | 5,510 | +5.477% |
| 2025-10-07 | 31.69 | 31.69 | 31.62 | 31.63 | -0.940% | 12,447 | +7.370% |
| 2025-10-06 | 31.96 | 32.05 | 31.93 | 31.93 | +0.340% | 4,352 | +6.361% |
| 2025-10-03 | 31.81 | 31.88 | 31.75 | 31.83 | +0.684% | 2,785 | +6.723% |
| 2025-10-02 | 31.47 | 31.61 | 31.34 | 31.61 | +0.179% | 7,978 | +7.453% |
| 2025-10-01 | 31.53 | 31.60 | 31.51 | 31.55 | +0.799% | 9,926 | +7.645% |
| 2025-09-30 | 31.26 | 31.30 | 31.19 | 31.30 | +0.338% | 6,528 | +8.505% |
| 2025-09-29 | 31.19 | 31.26 | 31.19 | 31.20 | +0.803% | 2,936 | +8.871% |
| 2025-09-26 | 30.85 | 30.95 | 30.83 | 30.95 | +0.752% | 1,353 | +9.745% |
| 2025-09-25 | 30.66 | 30.72 | 30.63 | 30.72 | -0.283% | 3,970 | +10.570% |
| 2025-09-24 | 30.92 | 30.94 | 30.81 | 30.81 | -0.564% | 1,764 | +10.257% |
| 2025-09-23 | 31.10 | 31.10 | 30.98 | 30.98 | -0.098% | 1,683 | +9.635% |
| 2025-09-22 | 30.80 | 31.03 | 30.80 | 31.01 | +0.636% | 3,661 | +9.528% |
| 2025-09-19 | 30.84 | 30.85 | 30.81 | 30.81 | +0.299% | 5,089 | +10.225% |
| 2025-09-18 | 30.61 | 30.74 | 30.61 | 30.72 | +0.126% | 8,202 | +10.554% |
| 2025-09-17 | 30.78 | 30.78 | 30.68 | 30.68 | -0.356% | 735 | +10.694% |
| 2025-09-16 | 30.76 | 30.80 | 30.69 | 30.79 | -0.317% | 719 | +10.300% |
| 2025-09-15 | 30.81 | 30.90 | 30.81 | 30.89 | +0.916% | 6,398 | +9.950% |
| 2025-09-12 | 30.59 | 30.65 | 30.54 | 30.61 | -0.218% | 15,102 | +10.957% |
| 2025-09-11 | 30.55 | 30.68 | 30.55 | 30.68 | +1.279% | 4,207 | +10.715% |
| 2025-09-10 | 30.27 | 30.30 | 30.27 | 30.29 | +0.509% | 2,492 | +12.131% |
| 2025-09-09 | 30.14 | 30.18 | 30.11 | 30.14 | -0.123% | 6,707 | +12.702% |
| 2025-09-08 | 30.11 | 30.20 | 30.09 | 30.17 | +0.951% | 9,659 | +12.563% |
| 2025-09-05 | 29.86 | 29.95 | 29.86 | 29.89 | +0.838% | 3,344 | +13.634% |
| 2025-09-04 | 29.56 | 29.64 | 29.56 | 29.64 | +0.240% | 2,145 | +14.586% |
| 2025-09-03 | 29.55 | 29.57 | 29.48 | 29.57 | +0.250% | 2,006 | +14.861% |
| 2025-09-02 | 29.21 | 29.50 | 29.21 | 29.50 | -0.428% | 4,044 | +15.148% |
| 2025-08-29 | 29.50 | 29.62 | 29.50 | 29.62 | +0.013% | 6,399 | +14.655% |
| 2025-08-28 | 29.58 | 29.65 | 29.58 | 29.62 | +0.373% | 4,553 | +14.670% |
| 2025-08-27 | 29.49 | 29.53 | 29.46 | 29.51 | -0.226% | 17,313 | +15.097% |
| 2025-08-26 | 29.55 | 29.61 | 29.53 | 29.58 | +0.023% | 20,164 | +14.838% |
| 2025-08-25 | 29.79 | 29.79 | 29.57 | 29.57 | -0.872% | 9,163 | +14.864% |
| 2025-08-22 | 29.72 | 29.86 | 29.72 | 29.83 | +1.899% | 11,498 | +13.863% |
| 2025-08-21 | 29.27 | 29.31 | 29.23 | 29.27 | -0.157% | 7,841 | +16.025% |
| 2025-08-20 | 29.29 | 29.34 | 29.20 | 29.32 | +0.627% | 188,261 | +15.843% |
| 2025-08-19 | 29.40 | 29.40 | 29.11 | 29.14 | -0.592% | 6,829 | +16.570% |
| 2025-08-18 | 29.26 | 29.31 | 29.25 | 29.31 | -0.219% | 1,467 | +15.880% |
| 2025-08-15 | 29.35 | 29.41 | 29.35 | 29.38 | +0.469% | 5,867 | +15.626% |
| 2025-08-14 | 29.17 | 29.25 | 29.17 | 29.24 | -0.399% | 1,341 | +16.168% |
| 2025-08-13 | 29.36 | 29.36 | 29.28 | 29.36 | +0.673% | 3,409 | +15.705% |
| 2025-08-12 | 28.95 | 29.16 | 28.95 | 29.16 | +1.333% | 1,582 | +16.484% |
| 2025-08-11 | 28.78 | 28.83 | 28.73 | 28.77 | -0.436% | 5,879 | +18.037% |
| 2025-08-08 | 28.92 | 28.92 | 28.90 | 28.90 | +0.492% | 4,990 | +17.523% |
| 2025-08-07 | 28.70 | 28.76 | 28.64 | 28.76 | +0.915% | 1,899 | +18.101% |
| 2025-08-06 | 28.48 | 28.50 | 28.47 | 28.50 | +0.846% | 462 | +19.182% |
| 2025-08-05 | 28.23 | 28.31 | 28.20 | 28.26 | +0.546% | 4,492 | +20.190% |
| 2025-08-04 | 28.04 | 28.14 | 28.00 | 28.11 | +1.586% | 25,035 | +20.847% |
| 2025-08-01 | 27.51 | 27.67 | 27.51 | 27.67 | -0.224% | 3,801 | +22.764% |
| 2025-07-31 | 27.80 | 27.80 | 27.73 | 27.73 | -0.688% | 8,713 | +22.489% |
| 2025-07-30 | 27.92 | 27.92 | 27.92 | 27.92 | -1.076% | 77 | +21.647% |
| 2025-07-29 | 28.19 | 28.22 | 28.19 | 28.22 | +0.107% | 977 | +20.338% |
| 2025-07-28 | 28.45 | 28.45 | 28.19 | 28.19 | -1.557% | 881 | +20.467% |
| 2025-07-25 | 28.56 | 28.64 | 28.52 | 28.64 | -0.189% | 385 | +18.592% |
| 2025-07-24 | 28.81 | 28.81 | 28.69 | 28.69 | -0.795% | 8,094 | +18.368% |
| 2025-07-23 | 28.62 | 28.93 | 28.62 | 28.92 | +1.607% | 1,886 | +17.427% |
| 2025-07-22 | 28.28 | 28.47 | 28.28 | 28.47 | +0.842% | 1,596 | +19.314% |
| 2025-07-21 | 28.33 | 28.34 | 28.23 | 28.23 | +0.909% | 71,006 | +20.319% |
| 2025-07-18 | 28.11 | 28.11 | 27.96 | 27.98 | -0.175% | 1,726 | +21.413% |
| 2025-07-17 | 27.91 | 28.04 | 27.89 | 28.02 | +0.050% | 11,670 | +21.200% |
| 2025-07-16 | 27.79 | 28.01 | 27.76 | 28.01 | +0.394% | 10,385 | +21.261% |
| 2025-07-15 | 27.84 | 27.93 | 27.84 | 27.90 | -0.691% | 8,105 | +21.739% |
| 2025-07-14 | 28.10 | 28.15 | 28.09 | 28.09 | +0.086% | 6,756 | +20.898% |
| 2025-07-11 | 28.04 | 28.08 | 28.04 | 28.07 | -0.612% | 3,158 | +21.002% |
| 2025-07-10 | 28.12 | 28.24 | 28.12 | 28.24 | +0.310% | 2,302 | +20.261% |
| 2025-07-09 | 28.09 | 28.16 | 28.09 | 28.16 | +0.340% | 392 | +20.634% |
| 2025-07-08 | 28.10 | 28.11 | 27.98 | 28.06 | +0.128% | 7,382 | +21.045% |
| 2025-07-07 | 28.11 | 28.11 | 28.01 | 28.02 | -0.695% | 2,977 | +21.200% |
| 2025-07-03 | 28.19 | 28.22 | 28.17 | 28.22 | +0.481% | 2,057 | +20.359% |
| 2025-07-02 | 27.95 | 28.09 | 27.95 | 28.09 | +0.265% | 2,947 | +20.937% |
| 2025-07-01 | 28.00 | 28.05 | 27.97 | 28.01 | -0.060% | 4,163 | +21.257% |
| 2025-06-30 | 27.96 | 28.03 | 27.96 | 28.03 | +0.527% | 1,493 | +21.185% |
| 2025-06-27 | 27.89 | 27.91 | 27.79 | 27.88 | -1.006% | 4,990 | +21.824% |
| 2025-06-26 | 28.03 | 28.17 | 28.03 | 28.16 | +0.982% | 12,669 | +20.598% |
| 2025-06-25 | 27.87 | 27.92 | 27.86 | 27.89 | -0.553% | 11,901 | +21.783% |
| 2025-06-24 | 28.05 | 28.05 | 28.04 | 28.05 | +0.912% | 1,757 | +21.110% |
| 2025-06-23 | 27.69 | 27.79 | 27.68 | 27.79 | +0.789% | 4,572 | +22.214% |
| 2025-06-20 | 27.62 | 27.68 | 27.57 | 27.57 | -0.446% | 19,245 | +23.179% |
| 2025-06-18 | 27.74 | 27.79 | 27.66 | 27.70 | +0.149% | 11,927 | +22.630% |
| 2025-06-17 | 27.81 | 27.83 | 27.64 | 27.66 | -1.018% | 33,521 | +22.813% |
| 2025-06-16 | 28.00 | 28.03 | 27.93 | 27.94 | +0.634% | 2,494 | +21.562% |
| 2025-06-13 | 27.76 | 27.92 | 27.76 | 27.76 | -1.006% | 1,795 | +22.333% |
| 2025-06-12 | 28.04 | 28.06 | 28.01 | 28.05 | +0.543% | 11,152 | +21.103% |
| 2025-06-11 | 27.98 | 27.98 | 27.90 | 27.90 | -0.012% | 764 | +21.760% |
| 2025-06-10 | 27.96 | 27.96 | 27.90 | 27.90 | -0.101% | 430 | +21.746% |
| 2025-06-09 | 27.94 | 28.00 | 27.91 | 27.93 | -0.007% | 2,086 | +21.622% |
| 2025-06-06 | 27.90 | 27.94 | 27.89 | 27.93 | +0.656% | 806 | +21.614% |
| 2025-06-05 | 27.81 | 27.81 | 27.75 | 27.75 | -0.038% | 1,397 | +22.411% |
| 2025-06-04 | 27.83 | 27.83 | 27.76 | 27.76 | +0.192% | 12,691 | +22.364% |
| 2025-06-03 | 27.53 | 27.70 | 27.53 | 27.70 | -0.213% | 4,825 | +22.599% |
| 2025-06-02 | 27.58 | 27.76 | 27.52 | 27.76 | +0.975% | 1,169 | +22.338% |
| 2025-05-30 | 27.40 | 27.50 | 27.34 | 27.50 | +0.317% | 3,822 | +23.531% |
| 2025-05-29 | 27.38 | 27.43 | 27.38 | 27.41 | +0.233% | 5,658 | +23.923% |
| 2025-05-28 | 27.42 | 27.42 | 27.34 | 27.34 | -0.710% | 3,872 | +24.211% |
| 2025-05-27 | 27.56 | 27.56 | 27.49 | 27.54 | +1.211% | 3,231 | +23.330% |
| 2025-05-23 | 27.18 | 27.22 | 27.18 | 27.21 | -0.141% | 6,223 | +24.822% |
| 2025-05-22 | 27.20 | 27.30 | 27.20 | 27.25 | -0.051% | 1,465 | +24.647% |
| 2025-05-21 | 27.49 | 27.49 | 27.26 | 27.26 | -0.648% | 1,592 | +24.584% |
| 2025-05-20 | 27.41 | 27.44 | 27.39 | 27.44 | +0.477% | 886 | +23.776% |
| 2025-05-19 | 27.12 | 27.31 | 27.12 | 27.31 | +0.782% | 4,240 | +24.367% |
| 2025-05-16 | 26.95 | 27.10 | 26.95 | 27.10 | +0.506% | 2,156 | +25.340% |
| 2025-05-15 | 26.80 | 26.97 | 26.80 | 26.96 | +0.808% | 8,630 | +25.974% |
| 2025-05-14 | 26.78 | 26.79 | 26.73 | 26.75 | -0.380% | 3,118 | +26.992% |
| 2025-05-13 | 26.85 | 26.85 | 26.82 | 26.85 | +0.363% | 416 | +26.509% |
| 2025-05-12 | 26.70 | 26.76 | 26.67 | 26.75 | +0.403% | 11,765 | +26.968% |
| 2025-05-09 | 26.69 | 26.69 | 26.58 | 26.64 | +0.565% | 591 | +27.480% |
| 2025-05-08 | 26.58 | 26.60 | 26.49 | 26.49 | -0.092% | 2,645 | +28.200% |
| 2025-05-07 | 26.51 | 26.54 | 26.47 | 26.52 | -0.200% | 4,175 | +28.082% |
| 2025-05-06 | 26.45 | 26.61 | 26.45 | 26.57 | +0.157% | 7,781 | +27.825% |
| 2025-05-05 | 26.61 | 26.61 | 26.53 | 26.53 | +0.164% | 4,335 | +28.026% |
| 2025-05-02 | 26.49 | 26.49 | 26.49 | 26.49 | +1.637% | 67 | +28.235% |
| 2025-05-01 | 26.19 | 26.20 | 26.06 | 26.06 | -0.382% | 4,229 | +30.335% |
| 2025-04-30 | 26.14 | 26.20 | 26.12 | 26.16 | -0.153% | 6,057 | +29.836% |
| 2025-04-29 | 26.16 | 26.24 | 26.16 | 26.20 | +0.345% | 3,595 | +29.638% |
| 2025-04-28 | 26.06 | 26.11 | 25.98 | 26.11 | +0.462% | 1,500 | +30.085% |
| 2025-04-25 | 25.90 | 25.99 | 25.90 | 25.99 | +0.120% | 2,978 | +30.686% |
| 2025-04-24 | 25.78 | 25.96 | 25.78 | 25.96 | +1.263% | 14,079 | +30.842% |
| 2025-04-23 | 25.80 | 25.80 | 25.64 | 25.64 | +0.589% | 1,596 | +32.495% |
| 2025-04-22 | 25.47 | 25.49 | 25.47 | 25.49 | +1.900% | 4,979 | +33.275% |
| 2025-04-21 | 24.91 | 25.01 | 24.84 | 25.01 | -0.866% | 25,405 | +35.806% |
| 2025-04-17 | 25.21 | 25.40 | 25.21 | 25.23 | +0.479% | 3,722 | +34.630% |
| 2025-04-16 | 25.25 | 25.30 | 25.02 | 25.11 | -0.522% | 27,988 | +35.275% |
| 2025-04-15 | 25.23 | 25.24 | 25.20 | 25.24 | +0.019% | 10,868 | +34.569% |
| 2025-04-14 | 25.21 | 25.24 | 25.21 | 25.23 | 0.000% | 20,672 | +34.596% |