MYLD
Cambria Micro and SmallCap Shareholder Yield ETF
stockBATSETF
At CloseOct 2, 2026 3:22:43 PM EDT
32.43USD+0.562%(+0.18)7,123
MYLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.46 | 32.53 | 32.34 | 32.44 | +0.593% | 7,123 | 0.000% |
| 2026-10-01 | 31.64 | 32.26 | 31.64 | 32.25 | +1.173% | 4,393 | +0.593% |
| 2026-09-30 | 32.14 | 32.14 | 31.86 | 31.88 | -0.651% | 7,281 | +1.773% |
| 2026-09-29 | 32.07 | 32.08 | 32.07 | 32.08 | -0.465% | 726 | +1.110% |
| 2026-09-28 | 32.21 | 32.33 | 32.21 | 32.23 | -0.745% | 2,066 | +0.640% |
| 2026-09-25 | 32.47 | 32.49 | 32.47 | 32.48 | +0.394% | 875 | -0.110% |
| 2026-09-24 | 32.32 | 32.38 | 32.29 | 32.35 | -0.190% | 4,954 | +0.283% |
| 2026-09-23 | 32.56 | 32.61 | 32.41 | 32.41 | -1.129% | 2,094 | +0.093% |
| 2026-09-22 | 32.69 | 32.78 | 32.69 | 32.78 | +0.676% | 2,652 | -1.037% |
| 2026-09-21 | 32.70 | 32.70 | 32.56 | 32.56 | -0.304% | 962 | -0.369% |
| 2026-09-18 | 32.58 | 32.66 | 32.51 | 32.66 | -1.540% | 3,110 | -0.671% |
| 2026-09-17 | 33.35 | 33.35 | 33.17 | 33.17 | +0.222% | 741 | -2.201% |
| 2026-09-16 | 33.34 | 33.38 | 32.96 | 33.10 | -0.618% | 8,094 | -1.984% |
| 2026-09-15 | 33.30 | 33.30 | 33.30 | 33.30 | -0.248% | 307 | -2.590% |
| 2026-09-14 | 33.23 | 33.40 | 33.23 | 33.39 | +0.554% | 1,629 | -2.831% |
| 2026-09-11 | 33.13 | 33.20 | 33.06 | 33.20 | +0.793% | 447 | -2.293% |
| 2026-09-10 | 32.85 | 32.94 | 32.80 | 32.94 | -0.302% | 20,461 | -1.518% |
| 2026-09-09 | 33.15 | 33.18 | 32.93 | 33.04 | -0.988% | 35,889 | -1.816% |
| 2026-09-08 | 33.91 | 33.91 | 33.37 | 33.37 | -1.865% | 3,672 | -2.786% |
| 2026-09-04 | 33.85 | 34.00 | 33.85 | 34.00 | +0.823% | 349 | -4.599% |
| 2026-09-03 | 33.68 | 33.73 | 33.68 | 33.73 | +0.287% | 317 | -3.815% |
| 2026-09-02 | 33.70 | 33.70 | 33.63 | 33.63 | +1.585% | 1,466 | -3.539% |
| 2026-09-01 | 33.20 | 33.20 | 33.11 | 33.11 | -0.955% | 716 | -2.009% |
| 2026-08-31 | 33.40 | 33.44 | 33.36 | 33.42 | -0.574% | 2,046 | -2.945% |
| 2026-08-28 | 33.84 | 33.84 | 33.61 | 33.62 | +0.083% | 865 | -3.501% |
| 2026-08-27 | 33.59 | 33.59 | 33.59 | 33.59 | +0.180% | 489 | -3.422% |
| 2026-08-26 | 33.60 | 33.64 | 33.52 | 33.53 | -0.346% | 4,663 | -3.247% |
| 2026-08-25 | 33.53 | 33.65 | 33.47 | 33.65 | +0.192% | 1,451 | -3.582% |
| 2026-08-24 | 33.77 | 33.77 | 33.53 | 33.58 | -0.125% | 1,948 | -3.396% |
| 2026-08-21 | 33.51 | 33.62 | 33.51 | 33.62 | +0.968% | 461 | -3.517% |
| 2026-08-20 | 33.42 | 33.42 | 33.30 | 33.30 | -0.769% | 1,013 | -2.584% |
| 2026-08-19 | 33.84 | 33.84 | 33.56 | 33.56 | +0.238% | 4,488 | -3.333% |
| 2026-08-18 | 33.64 | 33.64 | 33.48 | 33.48 | -0.360% | 741 | -3.103% |
| 2026-08-17 | 33.56 | 33.62 | 33.49 | 33.60 | -0.631% | 3,512 | -3.451% |
| 2026-08-14 | 33.84 | 33.91 | 33.75 | 33.81 | -0.024% | 10,348 | -4.061% |
| 2026-08-13 | 33.83 | 33.96 | 33.70 | 33.82 | +0.838% | 3,053 | -4.084% |
| 2026-08-12 | 33.48 | 33.60 | 33.31 | 33.54 | +0.119% | 5,138 | -3.280% |
| 2026-08-11 | 33.51 | 33.60 | 33.50 | 33.50 | -0.213% | 2,464 | -3.166% |
| 2026-08-10 | 33.94 | 33.94 | 33.57 | 33.57 | -0.982% | 3,250 | -3.372% |
| 2026-08-07 | 33.85 | 33.91 | 33.85 | 33.91 | +0.798% | 1,955 | -4.321% |
| 2026-08-06 | 33.89 | 33.94 | 33.64 | 33.64 | -0.850% | 370,154 | -3.558% |
| 2026-08-05 | 34.30 | 34.30 | 33.93 | 33.93 | -0.410% | 741 | -4.378% |
| 2026-08-04 | 33.76 | 34.09 | 33.76 | 34.06 | +1.285% | 7,123 | -4.770% |
| 2026-08-03 | 33.39 | 33.63 | 33.39 | 33.63 | +1.561% | 954 | -3.547% |
| 2026-07-31 | 32.91 | 33.12 | 32.91 | 33.12 | -0.515% | 1,833 | -2.040% |
| 2026-07-30 | 33.15 | 33.29 | 33.15 | 33.29 | -1.226% | 882 | -2.545% |
| 2026-07-29 | 33.67 | 33.71 | 33.67 | 33.70 | -0.203% | 2,249 | -3.739% |
| 2026-07-28 | 33.77 | 33.80 | 33.73 | 33.77 | +1.658% | 23,385 | -3.934% |
| 2026-07-27 | 33.20 | 33.22 | 33.20 | 33.22 | +1.002% | 503 | -2.342% |
| 2026-07-24 | 33.12 | 33.12 | 32.89 | 32.89 | +0.747% | 1,807 | -1.363% |
| 2026-07-23 | 32.62 | 32.66 | 32.56 | 32.64 | -1.475% | 1,875 | -0.627% |
| 2026-07-22 | 33.21 | 33.21 | 33.05 | 33.13 | -0.231% | 1,082 | -2.092% |
| 2026-07-21 | 33.04 | 33.21 | 33.04 | 33.21 | +0.514% | 2,424 | -2.319% |
| 2026-07-20 | 33.07 | 33.19 | 33.04 | 33.04 | -0.532% | 1,641 | -1.817% |
| 2026-07-17 | 33.39 | 33.39 | 33.16 | 33.22 | -0.730% | 1,967 | -2.339% |
| 2026-07-16 | 33.12 | 33.55 | 33.12 | 33.46 | +2.688% | 4,916 | -3.052% |
| 2026-07-15 | 32.77 | 32.77 | 32.59 | 32.59 | +0.945% | 1,605 | -0.446% |
| 2026-07-14 | 32.17 | 32.28 | 32.17 | 32.28 | -0.168% | 1,290 | +0.496% |
| 2026-07-13 | 32.49 | 32.49 | 32.27 | 32.33 | +0.533% | 2,628 | +0.327% |
| 2026-07-10 | 32.16 | 32.21 | 32.07 | 32.16 | +0.999% | 1,182 | +0.861% |
| 2026-07-09 | 31.76 | 31.84 | 31.76 | 31.84 | +0.720% | 1,976 | +1.868% |
| 2026-07-08 | 31.63 | 31.63 | 31.59 | 31.62 | -1.350% | 692 | +2.602% |
| 2026-07-07 | 32.21 | 32.21 | 32.05 | 32.05 | -0.249% | 1,537 | +1.217% |
| 2026-07-06 | 31.93 | 32.22 | 31.93 | 32.13 | +0.355% | 161,476 | +0.965% |
| 2026-07-02 | 32.19 | 32.19 | 31.89 | 32.02 | -0.592% | 9,672 | +1.324% |
| 2026-07-01 | 32.45 | 32.46 | 32.20 | 32.21 | +0.824% | 2,352 | +0.723% |
| 2026-06-30 | 31.85 | 32.01 | 31.84 | 31.94 | -0.590% | 3,543 | +1.553% |
| 2026-06-29 | 32.02 | 32.13 | 31.94 | 32.13 | +1.176% | 4,532 | +0.954% |
| 2026-06-26 | 31.81 | 32.34 | 31.76 | 31.76 | +0.310% | 42,140 | +2.141% |
| 2026-06-25 | 31.80 | 31.92 | 31.51 | 31.66 | +0.414% | 1,197 | +2.457% |
| 2026-06-24 | 31.38 | 31.63 | 31.38 | 31.53 | +1.097% | 1,029 | +2.881% |
| 2026-06-23 | 31.03 | 31.19 | 31.03 | 31.19 | +0.676% | 284 | +4.010% |
| 2026-06-22 | 31.08 | 31.11 | 30.98 | 30.98 | -0.074% | 5,598 | +4.713% |
| 2026-06-18 | 30.82 | 31.00 | 30.82 | 31.00 | +0.856% | 2,174 | +4.635% |
| 2026-06-17 | 31.43 | 31.47 | 30.74 | 30.74 | -1.506% | 1,473 | +5.530% |
| 2026-06-16 | 31.57 | 31.57 | 31.21 | 31.21 | -0.447% | 879 | +3.941% |
| 2026-06-15 | 31.83 | 31.83 | 31.35 | 31.35 | -1.735% | 1,389 | +3.476% |
| 2026-06-12 | 32.00 | 32.00 | 31.90 | 31.90 | +1.055% | 531 | +1.681% |
| 2026-06-11 | 31.57 | 31.57 | 31.57 | 31.57 | +1.710% | 188 | +2.753% |
| 2026-06-10 | 31.19 | 31.32 | 31.04 | 31.04 | +0.157% | 3,012 | +4.510% |
| 2026-06-09 | 30.78 | 30.99 | 30.33 | 30.99 | +0.597% | 3,107 | +4.674% |
| 2026-06-08 | 30.88 | 30.88 | 30.81 | 30.81 | +1.165% | 9,714 | +5.299% |
| 2026-06-05 | 30.45 | 30.45 | 30.45 | 30.45 | -0.692% | 205 | +6.527% |
| 2026-06-04 | 30.63 | 30.68 | 30.63 | 30.66 | +1.515% | 1,807 | +5.789% |
| 2026-06-03 | 30.40 | 30.40 | 30.18 | 30.21 | -1.422% | 563 | +7.392% |
| 2026-06-02 | 30.55 | 30.68 | 30.55 | 30.64 | +0.711% | 933 | +5.865% |
| 2026-06-01 | 30.19 | 30.43 | 30.19 | 30.43 | +0.715% | 3,399 | +6.617% |
| 2026-05-29 | 30.34 | 30.37 | 30.21 | 30.21 | -0.671% | 1,360 | +7.379% |
| 2026-05-28 | 30.43 | 30.43 | 30.39 | 30.41 | -0.071% | 2,327 | +6.659% |
| 2026-05-27 | 30.47 | 30.47 | 30.38 | 30.44 | +0.050% | 1,814 | +6.583% |
| 2026-05-26 | 30.45 | 30.45 | 30.31 | 30.42 | +1.001% | 3,148 | +6.637% |
| 2026-05-22 | 29.95 | 30.12 | 29.95 | 30.12 | +0.662% | 11,034 | +7.704% |
| 2026-05-21 | 29.84 | 29.98 | 29.84 | 29.92 | +0.255% | 1,455 | +8.417% |
| 2026-05-20 | 29.77 | 29.85 | 29.75 | 29.85 | +2.003% | 2,810 | +8.693% |
| 2026-05-19 | 29.43 | 29.43 | 29.26 | 29.26 | -1.170% | 285 | +10.871% |
| 2026-05-18 | 29.53 | 29.65 | 29.39 | 29.61 | +1.365% | 2,480 | +9.573% |
| 2026-05-15 | 29.32 | 29.32 | 29.21 | 29.21 | -1.128% | 646 | +11.069% |
| 2026-05-14 | 29.58 | 29.58 | 29.54 | 29.54 | +0.812% | 253 | +9.816% |
| 2026-05-13 | 29.25 | 29.30 | 29.25 | 29.30 | -0.744% | 2,544 | +10.707% |
| 2026-05-12 | 29.58 | 29.60 | 29.52 | 29.52 | -1.168% | 2,481 | +9.884% |
| 2026-05-11 | 30.15 | 30.15 | 29.87 | 29.87 | -1.740% | 695 | +8.600% |
| 2026-05-08 | 30.11 | 30.40 | 30.11 | 30.40 | +0.390% | 355 | +6.711% |
| 2026-05-07 | 30.40 | 30.40 | 30.28 | 30.28 | -0.116% | 403 | +7.126% |
| 2026-05-06 | 30.26 | 30.32 | 30.26 | 30.32 | +0.227% | 456 | +7.002% |
| 2026-05-05 | 30.26 | 30.27 | 30.25 | 30.25 | +1.525% | 497 | +7.245% |
| 2026-05-04 | 29.86 | 29.86 | 29.79 | 29.79 | -1.654% | 627 | +8.881% |
| 2026-05-01 | 30.18 | 30.30 | 29.85 | 30.30 | -0.316% | 16,808 | +7.080% |
| 2026-04-30 | 30.31 | 30.39 | 30.31 | 30.39 | +0.744% | 750 | +6.742% |
| 2026-04-29 | 30.17 | 30.17 | 30.08 | 30.17 | -0.637% | 733 | +7.536% |
| 2026-04-28 | 30.30 | 30.38 | 30.30 | 30.36 | +0.043% | 1,023 | +6.851% |
| 2026-04-27 | 30.30 | 30.39 | 30.27 | 30.35 | +0.679% | 1,196 | +6.897% |
| 2026-04-24 | 30.16 | 30.19 | 30.14 | 30.14 | +0.048% | 1,367 | +7.622% |
| 2026-04-23 | 30.14 | 30.14 | 30.13 | 30.13 | +0.059% | 563 | +7.674% |
| 2026-04-22 | 30.09 | 30.11 | 30.08 | 30.11 | +0.045% | 1,466 | +7.738% |
| 2026-04-21 | 30.50 | 30.50 | 30.10 | 30.10 | -0.408% | 770 | +7.786% |
| 2026-04-20 | 29.83 | 30.22 | 29.83 | 30.22 | +0.884% | 643 | +7.346% |
| 2026-04-17 | 29.57 | 29.96 | 29.57 | 29.96 | +2.249% | 338 | +8.295% |
| 2026-04-16 | 29.30 | 29.30 | 29.23 | 29.30 | +0.124% | 824 | +10.731% |
| 2026-04-15 | 29.40 | 29.40 | 29.21 | 29.26 | -0.137% | 3,237 | +10.868% |
| 2026-04-14 | 29.28 | 29.31 | 29.20 | 29.30 | +0.443% | 22,076 | +10.717% |
| 2026-04-13 | 28.97 | 29.17 | 28.77 | 29.17 | +1.146% | 7,059 | +11.207% |
| 2026-04-10 | 29.06 | 29.07 | 28.83 | 28.84 | -0.688% | 3,765 | +12.482% |
| 2026-04-09 | 28.94 | 29.13 | 28.94 | 29.04 | +0.484% | 1,402 | +11.708% |
| 2026-04-08 | 29.00 | 29.00 | 28.82 | 28.90 | +1.840% | 2,119 | +12.249% |
| 2026-04-07 | 28.37 | 28.40 | 28.35 | 28.38 | +0.169% | 2,776 | +14.314% |
| 2026-04-06 | 28.19 | 28.38 | 28.15 | 28.33 | +0.614% | 2,872 | +14.508% |
| 2026-04-02 | 27.82 | 28.19 | 27.76 | 28.16 | +0.326% | 1,679 | +15.211% |
| 2026-04-01 | 28.16 | 28.24 | 28.07 | 28.07 | +0.174% | 670 | +15.586% |
| 2026-03-31 | 28.01 | 28.02 | 27.83 | 28.02 | +1.237% | 1,599 | +15.787% |
| 2026-03-30 | 27.92 | 27.92 | 27.64 | 27.67 | -0.190% | 4,721 | +17.219% |
| 2026-03-27 | 27.89 | 27.97 | 27.73 | 27.73 | -1.186% | 939 | +16.997% |
| 2026-03-26 | 28.11 | 28.11 | 27.98 | 28.06 | -0.142% | 4,531 | +15.609% |
| 2026-03-25 | 28.02 | 28.12 | 27.83 | 28.10 | +0.196% | 4,867 | +15.445% |
| 2026-03-24 | 28.12 | 28.13 | 28.05 | 28.05 | +0.729% | 1,437 | +15.671% |
| 2026-03-23 | 27.54 | 28.15 | 27.54 | 27.84 | +2.549% | 3,113 | +16.515% |
| 2026-03-20 | 27.24 | 27.29 | 27.10 | 27.15 | -1.467% | 3,342 | +19.484% |
| 2026-03-19 | 27.21 | 27.55 | 27.21 | 27.55 | +0.858% | 1,342 | +17.732% |
| 2026-03-18 | 27.55 | 27.55 | 27.32 | 27.32 | -1.149% | 400 | +18.741% |
| 2026-03-17 | 27.61 | 27.67 | 27.61 | 27.64 | +0.082% | 1,723 | +17.377% |
| 2026-03-16 | 27.73 | 27.73 | 27.61 | 27.61 | +0.497% | 759 | +17.474% |
| 2026-03-13 | 27.39 | 27.48 | 27.39 | 27.48 | -0.100% | 859 | +18.058% |
| 2026-03-12 | 27.70 | 27.71 | 27.51 | 27.51 | -1.964% | 961 | +17.940% |
| 2026-03-11 | 28.09 | 28.21 | 28.06 | 28.06 | -0.335% | 667 | +15.624% |
| 2026-03-10 | 28.52 | 28.52 | 28.15 | 28.15 | -0.758% | 360 | +15.237% |
| 2026-03-09 | 27.79 | 28.37 | 27.79 | 28.37 | -0.484% | 1,051 | +14.363% |
| 2026-03-06 | 28.12 | 28.50 | 27.86 | 28.50 | -1.856% | 7,066 | +13.810% |
| 2026-03-05 | 29.06 | 29.17 | 28.93 | 29.04 | -1.165% | 3,958 | +11.698% |
| 2026-03-04 | 29.38 | 29.38 | 29.38 | 29.38 | +0.872% | 166 | +10.397% |
| 2026-03-03 | 28.66 | 29.16 | 28.66 | 29.13 | -0.256% | 2,007 | +11.359% |
| 2026-03-02 | 28.80 | 29.21 | 28.80 | 29.21 | +0.254% | 5,083 | +11.075% |
| 2026-02-27 | 29.13 | 29.13 | 29.13 | 29.13 | -1.478% | 279 | +11.356% |
| 2026-02-26 | 29.41 | 29.57 | 29.33 | 29.57 | +0.685% | 2,869 | +9.711% |
| 2026-02-25 | 29.34 | 29.37 | 29.34 | 29.37 | +0.245% | 953 | +10.462% |
| 2026-02-24 | 29.21 | 29.39 | 29.21 | 29.30 | +0.431% | 5,036 | +10.733% |
| 2026-02-23 | 29.70 | 29.70 | 29.08 | 29.17 | -2.679% | 2,003 | +11.210% |
| 2026-02-20 | 29.68 | 29.97 | 29.62 | 29.97 | +0.449% | 1,307 | +8.230% |
| 2026-02-19 | 29.79 | 29.84 | 29.77 | 29.84 | -0.430% | 780 | +8.716% |
| 2026-02-18 | 29.88 | 29.97 | 29.88 | 29.97 | +0.737% | 307 | +8.248% |
| 2026-02-17 | 29.48 | 29.75 | 29.48 | 29.75 | +0.099% | 975 | +9.046% |
| 2026-02-13 | 29.69 | 29.81 | 29.67 | 29.72 | +1.120% | 1,651 | +9.154% |
| 2026-02-12 | 29.39 | 29.44 | 29.39 | 29.39 | -1.998% | 2,664 | +10.377% |
| 2026-02-11 | 30.11 | 30.11 | 29.91 | 29.99 | -0.296% | 1,277 | +8.172% |
| 2026-02-10 | 30.03 | 30.20 | 30.03 | 30.08 | +0.205% | 2,506 | +7.851% |
| 2026-02-09 | 30.00 | 30.17 | 29.99 | 30.02 | -0.994% | 4,763 | +8.072% |
| 2026-02-06 | 30.09 | 30.32 | 30.09 | 30.32 | +2.559% | 2,588 | +6.998% |
| 2026-02-05 | 29.77 | 29.77 | 29.52 | 29.56 | -0.993% | 995 | +9.735% |
| 2026-02-04 | 29.42 | 29.93 | 29.42 | 29.86 | +2.133% | 2,337 | +8.646% |
| 2026-02-03 | 29.36 | 29.47 | 29.15 | 29.23 | -0.068% | 3,240 | +10.963% |
| 2026-02-02 | 28.96 | 29.30 | 28.96 | 29.25 | +1.721% | 6,541 | +10.887% |
| 2026-01-30 | 28.50 | 28.76 | 28.50 | 28.76 | +0.419% | 1,324 | +12.796% |
| 2026-01-29 | 28.52 | 28.64 | 28.46 | 28.64 | +1.560% | 3,469 | +13.268% |
| 2026-01-28 | 28.48 | 28.48 | 28.09 | 28.20 | -1.330% | 7,283 | +15.035% |
| 2026-01-27 | 28.55 | 28.58 | 28.52 | 28.58 | +0.122% | 3,978 | +13.506% |
| 2026-01-26 | 28.49 | 28.63 | 28.34 | 28.55 | +0.053% | 7,448 | +13.644% |
| 2026-01-23 | 28.55 | 28.55 | 28.53 | 28.53 | -1.507% | 493 | +13.705% |
| 2026-01-22 | 29.11 | 29.15 | 28.92 | 28.97 | +0.398% | 2,426 | +11.992% |
| 2026-01-21 | 28.53 | 28.85 | 28.53 | 28.85 | +3.078% | 2,668 | +12.437% |
| 2026-01-20 | 28.22 | 28.23 | 27.95 | 27.99 | -1.810% | 6,703 | +15.899% |
| 2026-01-16 | 28.61 | 28.61 | 28.49 | 28.51 | -0.703% | 2,762 | +13.800% |
| 2026-01-15 | 28.29 | 28.73 | 28.29 | 28.71 | +1.460% | 9,553 | +13.001% |
| 2026-01-14 | 28.24 | 28.38 | 28.23 | 28.29 | +0.621% | 3,267 | +14.650% |
| 2026-01-13 | 28.15 | 28.23 | 28.11 | 28.12 | -0.071% | 7,955 | +15.363% |
| 2026-01-12 | 28.10 | 28.18 | 27.82 | 28.14 | -0.332% | 1,923 | +15.281% |
| 2026-01-09 | 28.11 | 28.25 | 28.08 | 28.23 | +0.344% | 2,560 | +14.898% |
| 2026-01-08 | 27.59 | 28.23 | 27.50 | 28.14 | +2.163% | 1,222 | +15.294% |
| 2026-01-07 | 27.54 | 27.54 | 27.54 | 27.54 | -0.826% | 897 | +17.788% |
| 2026-01-06 | 27.48 | 27.77 | 27.48 | 27.77 | +1.615% | 347,374 | +16.815% |
| 2026-01-05 | 27.54 | 27.56 | 27.33 | 27.33 | +1.628% | 2,860 | +18.701% |
| 2026-01-02 | 26.81 | 27.07 | 26.76 | 26.89 | +0.397% | 3,270 | +20.634% |
| 2025-12-31 | 27.05 | 27.05 | 26.77 | 26.78 | -1.014% | 2,837 | +21.113% |
| 2025-12-30 | 27.12 | 27.12 | 27.03 | 27.06 | -0.089% | 3,253 | +19.885% |
| 2025-12-29 | 27.04 | 27.08 | 27.04 | 27.08 | -0.129% | 296 | +19.778% |
| 2025-12-26 | 27.04 | 27.12 | 27.02 | 27.12 | -0.095% | 1,018 | +19.624% |
| 2025-12-24 | 27.18 | 27.18 | 27.14 | 27.14 | +0.443% | 564 | +19.510% |
| 2025-12-23 | 27.06 | 27.06 | 27.02 | 27.02 | -0.503% | 1,102 | +20.040% |
| 2025-12-22 | 27.36 | 27.36 | 27.16 | 27.16 | -0.097% | 923 | +19.436% |
| 2025-12-19 | 27.13 | 27.19 | 27.11 | 27.19 | -1.004% | 2,318 | +19.320% |
| 2025-12-18 | 27.59 | 27.59 | 27.44 | 27.46 | -0.343% | 2,803 | +18.121% |
| 2025-12-17 | 27.73 | 27.73 | 27.55 | 27.56 | +0.302% | 714 | +17.716% |
| 2025-12-16 | 27.57 | 27.57 | 27.48 | 27.48 | -0.387% | 2,197 | +18.071% |
| 2025-12-15 | 27.61 | 27.66 | 27.53 | 27.58 | -0.102% | 2,268 | +17.614% |
| 2025-12-12 | 27.70 | 27.70 | 27.61 | 27.61 | -0.575% | 3,841 | +17.494% |
| 2025-12-11 | 27.77 | 27.77 | 27.77 | 27.77 | +0.965% | 187 | +16.818% |
| 2025-12-10 | 27.02 | 27.50 | 27.02 | 27.50 | +2.844% | 700 | +17.945% |
| 2025-12-09 | 26.65 | 26.75 | 26.65 | 26.74 | +0.727% | 720 | +21.299% |
| 2025-12-08 | 26.69 | 26.69 | 26.55 | 26.55 | -0.550% | 741 | +22.181% |
| 2025-12-05 | 26.80 | 26.84 | 26.70 | 26.70 | -0.150% | 2,512 | +21.510% |
| 2025-12-04 | 26.68 | 26.85 | 26.68 | 26.74 | -0.380% | 3,421 | +21.328% |
| 2025-12-03 | 26.84 | 26.84 | 26.84 | 26.84 | +1.710% | 249 | +20.867% |
| 2025-12-02 | 26.25 | 26.39 | 26.25 | 26.39 | +0.208% | 410 | +22.934% |
| 2025-12-01 | 26.50 | 26.52 | 26.33 | 26.33 | +0.043% | 2,329 | +23.190% |
| 2025-11-28 | 26.37 | 26.43 | 26.32 | 26.32 | -0.201% | 1,003 | +23.243% |
| 2025-11-26 | 26.37 | 26.37 | 26.37 | 26.37 | +0.669% | 82 | +22.996% |
| 2025-11-25 | 26.17 | 26.20 | 26.07 | 26.20 | +2.830% | 2,542 | +23.819% |
| 2025-11-24 | 25.48 | 25.48 | 25.48 | 25.48 | +0.268% | 44 | +27.323% |
| 2025-11-21 | 25.52 | 25.52 | 25.41 | 25.41 | +3.389% | 940 | +27.665% |
| 2025-11-20 | 24.99 | 25.00 | 24.58 | 24.58 | -0.818% | 693 | +31.991% |
| 2025-11-19 | 24.84 | 24.90 | 24.78 | 24.78 | -0.394% | 8,101 | +30.912% |
| 2025-11-18 | 24.79 | 24.88 | 24.79 | 24.88 | +0.261% | 536 | +30.396% |
| 2025-11-17 | 24.82 | 24.82 | 24.81 | 24.81 | -2.129% | 227 | +30.736% |
| 2025-11-14 | 25.20 | 25.35 | 25.20 | 25.35 | -0.615% | 311 | +27.953% |
| 2025-11-13 | 25.82 | 25.83 | 25.43 | 25.51 | -0.819% | 4,328 | +27.166% |
| 2025-11-12 | 25.91 | 25.91 | 25.72 | 25.72 | +0.155% | 1,371 | +26.124% |
| 2025-11-11 | 25.67 | 26.00 | 25.66 | 25.68 | +0.091% | 1,629 | +26.320% |
| 2025-11-10 | 25.61 | 25.66 | 25.61 | 25.66 | +0.870% | 272 | +26.435% |
| 2025-11-07 | 25.27 | 25.44 | 25.20 | 25.44 | -0.065% | 1,252 | +27.535% |
| 2025-11-06 | 25.64 | 25.72 | 25.45 | 25.45 | -0.216% | 1,858 | +27.453% |
| 2025-11-05 | 25.26 | 25.51 | 25.26 | 25.51 | +1.085% | 1,918 | +27.177% |
| 2025-11-04 | 25.23 | 25.23 | 25.23 | 25.23 | -0.887% | 246 | +28.556% |
| 2025-11-03 | 25.28 | 25.46 | 25.21 | 25.46 | +0.410% | 1,303 | +27.416% |
| 2025-10-31 | 25.12 | 25.38 | 25.12 | 25.36 | -1.700% | 1,442 | +27.938% |
| 2025-10-30 | 25.99 | 25.99 | 25.79 | 25.79 | +0.506% | 283 | +25.762% |
| 2025-10-29 | 25.93 | 26.03 | 25.66 | 25.66 | -1.511% | 544 | +26.398% |
| 2025-10-28 | 26.00 | 26.06 | 25.98 | 26.06 | -0.387% | 735 | +24.488% |
| 2025-10-27 | 26.32 | 26.32 | 26.15 | 26.16 | +0.191% | 724 | +24.006% |
| 2025-10-24 | 26.25 | 26.25 | 26.11 | 26.11 | +0.111% | 3,159 | +24.244% |
| 2025-10-23 | 26.08 | 26.08 | 26.08 | 26.08 | +0.978% | 189 | +24.382% |
| 2025-10-22 | 25.89 | 25.92 | 25.74 | 25.83 | +0.188% | 1,347 | +25.598% |
| 2025-10-21 | 25.64 | 25.87 | 25.64 | 25.78 | +0.429% | 3,169 | +25.834% |
| 2025-10-20 | 25.68 | 25.77 | 25.58 | 25.67 | +1.382% | 1,474 | +26.373% |
| 2025-10-17 | 25.29 | 25.34 | 25.29 | 25.32 | +0.636% | 283 | +28.120% |
| 2025-10-16 | 25.52 | 25.52 | 25.16 | 25.16 | -2.329% | 1,211 | +28.935% |
| 2025-10-15 | 25.95 | 25.95 | 25.71 | 25.76 | +0.078% | 1,553 | +25.932% |
| 2025-10-14 | 25.43 | 25.80 | 25.43 | 25.74 | +1.723% | 1,958 | +26.030% |
| 2025-10-13 | 25.11 | 25.34 | 25.11 | 25.30 | +2.213% | 700 | +28.202% |
| 2025-10-10 | 24.76 | 24.76 | 24.76 | 24.76 | -3.485% | 339 | +31.038% |
| 2025-10-09 | 25.61 | 25.65 | 25.61 | 25.65 | -0.992% | 722 | +26.472% |
| 2025-10-08 | 25.96 | 26.01 | 25.90 | 25.91 | -0.242% | 13,443 | +25.217% |
| 2025-10-07 | 26.12 | 26.12 | 25.91 | 25.97 | -1.104% | 34,399 | +24.913% |
| 2025-10-06 | 26.30 | 26.53 | 26.26 | 26.26 | -0.495% | 10,366 | +23.534% |
| 2025-10-03 | 26.51 | 26.58 | 26.39 | 26.39 | +0.716% | 7,733 | +22.922% |
| 2025-10-02 | 26.11 | 26.20 | 26.07 | 26.20 | -0.090% | 2,670 | +23.802% |
| 2025-10-01 | 26.11 | 26.25 | 26.11 | 26.23 | +0.107% | 25,785 | +23.690% |
| 2025-09-30 | 26.00 | 26.20 | 25.97 | 26.20 | -0.157% | 1,756 | +23.822% |
| 2025-09-29 | 26.52 | 26.52 | 26.20 | 26.24 | -0.847% | 3,764 | +23.628% |
| 2025-09-26 | 26.18 | 26.46 | 26.18 | 26.46 | +0.881% | 6,571 | +22.581% |
| 2025-09-25 | 26.26 | 26.30 | 26.13 | 26.23 | -0.956% | 6,060 | +23.661% |
| 2025-09-24 | 26.52 | 26.53 | 26.43 | 26.49 | -0.090% | 2,611 | +22.478% |
| 2025-09-23 | 26.89 | 26.89 | 26.51 | 26.51 | -0.063% | 921 | +22.368% |
| 2025-09-22 | 26.53 | 26.53 | 26.53 | 26.53 | +0.749% | 212 | +22.290% |
| 2025-09-19 | 26.52 | 26.52 | 26.33 | 26.33 | -1.386% | 5,690 | +23.207% |
| 2025-09-18 | 26.41 | 26.70 | 26.41 | 26.70 | +1.588% | 1,199 | +21.499% |
| 2025-09-17 | 26.46 | 26.72 | 26.28 | 26.28 | -0.017% | 3,384 | +23.428% |
| 2025-09-16 | 26.17 | 26.29 | 26.17 | 26.29 | +0.212% | 3,314 | +23.407% |
| 2025-09-15 | 26.19 | 26.34 | 26.19 | 26.23 | +0.307% | 6,980 | +23.670% |
| 2025-09-12 | 26.19 | 26.22 | 26.15 | 26.15 | -0.780% | 2,128 | +24.050% |
| 2025-09-11 | 26.36 | 26.36 | 26.36 | 26.36 | +1.914% | 801 | +23.083% |
| 2025-09-10 | 26.07 | 26.07 | 25.80 | 25.86 | -0.302% | 1,312 | +25.438% |
| 2025-09-09 | 26.04 | 26.04 | 25.89 | 25.94 | -0.748% | 784 | +25.060% |
| 2025-09-08 | 26.13 | 26.14 | 26.13 | 26.14 | -0.638% | 1,023 | +24.125% |
| 2025-09-05 | 26.24 | 26.30 | 26.12 | 26.30 | +0.534% | 527 | +23.333% |
| 2025-09-04 | 25.95 | 26.16 | 25.91 | 26.16 | +1.900% | 832 | +23.992% |
| 2025-09-03 | 25.67 | 25.68 | 25.54 | 25.68 | -0.009% | 1,034 | +26.349% |
| 2025-09-02 | 25.57 | 25.68 | 25.55 | 25.68 | -0.564% | 1,016 | +26.338% |
| 2025-08-29 | 25.79 | 25.82 | 25.75 | 25.82 | +0.213% | 7,105 | +25.625% |
| 2025-08-28 | 25.71 | 25.77 | 25.71 | 25.77 | -0.417% | 2,021 | +25.892% |
| 2025-08-27 | 25.88 | 25.88 | 25.88 | 25.88 | +1.291% | 141 | +25.367% |
| 2025-08-26 | 25.55 | 25.55 | 25.55 | 25.55 | -0.173% | 228 | +26.985% |
| 2025-08-25 | 25.62 | 25.64 | 25.59 | 25.59 | -0.277% | 1,320 | +26.765% |
| 2025-08-22 | 25.68 | 25.68 | 25.63 | 25.66 | +4.078% | 1,385 | +26.414% |
| 2025-08-21 | 24.55 | 24.68 | 24.55 | 24.66 | -0.011% | 1,434 | +31.569% |
| 2025-08-20 | 24.61 | 24.66 | 24.61 | 24.66 | -0.433% | 307 | +31.555% |
| 2025-08-19 | 24.77 | 24.77 | 24.77 | 24.77 | +0.105% | 46 | +30.986% |
| 2025-08-18 | 24.78 | 24.78 | 24.72 | 24.74 | +0.203% | 1,745 | +31.124% |
| 2025-08-15 | 24.84 | 24.90 | 24.69 | 24.69 | -1.634% | 2,119 | +31.389% |
| 2025-08-14 | 24.89 | 25.10 | 24.89 | 25.10 | -0.717% | 833 | +29.242% |
| 2025-08-13 | 24.71 | 25.28 | 24.71 | 25.28 | +2.437% | 892 | +28.316% |
| 2025-08-12 | 24.03 | 24.69 | 24.03 | 24.68 | +3.091% | 749 | +31.442% |
| 2025-08-11 | 23.92 | 23.94 | 23.92 | 23.94 | +0.502% | 696 | +35.505% |
| 2025-08-08 | 23.86 | 23.87 | 23.82 | 23.82 | +0.575% | 753 | +36.186% |
| 2025-08-07 | 23.66 | 23.71 | 23.66 | 23.68 | -0.021% | 698 | +36.969% |
| 2025-08-06 | 23.73 | 23.73 | 23.69 | 23.69 | +0.251% | 252 | +36.940% |
| 2025-08-05 | 23.42 | 23.63 | 23.42 | 23.63 | +0.551% | 1,362 | +37.283% |
| 2025-08-04 | 23.13 | 23.50 | 22.81 | 23.50 | +1.896% | 2,971 | +38.039% |
| 2025-08-01 | 22.96 | 23.14 | 22.96 | 23.06 | -2.370% | 4,056 | +40.656% |
| 2025-07-31 | 23.67 | 23.67 | 23.62 | 23.62 | -1.221% | 812 | +37.322% |
| 2025-07-30 | 24.32 | 24.32 | 23.85 | 23.92 | -1.800% | 1,099 | +35.646% |
| 2025-07-29 | 24.38 | 24.38 | 24.35 | 24.35 | -1.271% | 1,273 | +33.204% |
| 2025-07-28 | 24.64 | 24.67 | 24.63 | 24.67 | -0.092% | 1,515 | +31.511% |
| 2025-07-25 | 24.60 | 24.70 | 24.60 | 24.69 | -0.203% | 571 | +31.391% |
| 2025-07-24 | 24.83 | 24.89 | 24.71 | 24.74 | -1.539% | 1,993 | +31.124% |
| 2025-07-23 | 25.00 | 25.13 | 25.00 | 25.13 | +1.999% | 1,068 | +29.105% |
| 2025-07-22 | 24.52 | 24.63 | 24.52 | 24.63 | +2.711% | 441 | +31.686% |
| 2025-07-21 | 24.06 | 24.06 | 23.98 | 23.98 | -0.466% | 463 | +35.256% |
| 2025-07-18 | 24.07 | 24.12 | 24.06 | 24.10 | -0.794% | 11,348 | +34.626% |
| 2025-07-17 | 24.25 | 24.31 | 24.25 | 24.29 | +1.552% | 872 | +33.557% |
| 2025-07-16 | 23.85 | 23.92 | 23.85 | 23.92 | +0.166% | 1,579 | +35.630% |
| 2025-07-15 | 24.21 | 24.22 | 23.88 | 23.88 | -1.949% | 4,095 | +35.855% |
| 2025-07-14 | 24.20 | 24.35 | 24.20 | 24.35 | -0.015% | 2,928 | +33.207% |
| 2025-07-11 | 24.33 | 24.36 | 24.28 | 24.36 | -0.947% | 678 | +33.188% |
| 2025-07-10 | 24.35 | 24.64 | 24.35 | 24.59 | +1.097% | 20,318 | +31.927% |
| 2025-07-09 | 24.35 | 24.35 | 24.17 | 24.32 | -0.087% | 2,445 | +33.374% |
| 2025-07-08 | 24.19 | 24.34 | 24.19 | 24.34 | +1.386% | 500 | +33.257% |
| 2025-07-07 | 24.19 | 24.28 | 24.01 | 24.01 | -1.344% | 944 | +35.104% |
| 2025-07-03 | 24.41 | 24.41 | 24.34 | 24.34 | +0.315% | 743 | +33.287% |
| 2025-07-02 | 23.92 | 24.26 | 23.92 | 24.26 | +1.535% | 4,160 | +33.707% |
| 2025-07-01 | 23.90 | 24.07 | 23.84 | 23.90 | +2.629% | 4,726 | +35.759% |
| 2025-06-30 | 23.33 | 23.33 | 23.25 | 23.28 | -0.201% | 1,287 | +39.328% |
| 2025-06-27 | 23.41 | 23.41 | 23.23 | 23.33 | +0.344% | 2,450 | +39.048% |
| 2025-06-26 | 23.03 | 23.25 | 23.03 | 23.25 | +1.219% | 4,840 | +39.527% |
| 2025-06-25 | 23.02 | 23.08 | 22.91 | 22.97 | -0.578% | 10,893 | +41.228% |
| 2025-06-24 | 23.11 | 23.21 | 23.10 | 23.10 | +0.276% | 5,693 | +40.411% |
| 2025-06-23 | 22.73 | 23.04 | 22.63 | 23.04 | +1.057% | 4,803 | +40.799% |
| 2025-06-20 | 22.93 | 22.98 | 22.72 | 22.80 | -0.738% | 3,975 | +42.286% |
| 2025-06-18 | 22.94 | 23.09 | 22.90 | 22.97 | +0.026% | 3,694 | +41.237% |
| 2025-06-17 | 23.03 | 23.11 | 22.96 | 22.96 | -0.638% | 632 | +41.273% |
| 2025-06-16 | 23.00 | 23.17 | 23.00 | 23.11 | +1.412% | 2,773 | +40.372% |
| 2025-06-13 | 22.92 | 23.02 | 22.72 | 22.79 | -1.315% | 2,696 | +42.354% |
| 2025-06-12 | 22.94 | 23.13 | 22.94 | 23.09 | -0.564% | 1,036 | +40.482% |
| 2025-06-11 | 23.33 | 23.36 | 23.16 | 23.22 | -0.288% | 3,304 | +39.690% |
| 2025-06-10 | 23.11 | 23.41 | 23.11 | 23.29 | +1.014% | 2,416 | +39.287% |
| 2025-06-09 | 22.97 | 23.11 | 22.97 | 23.06 | +0.955% | 1,869 | +40.699% |
| 2025-06-06 | 22.87 | 22.89 | 22.74 | 22.84 | +0.937% | 6,246 | +42.042% |
| 2025-06-05 | 22.65 | 22.78 | 22.55 | 22.63 | -0.066% | 7,419 | +43.374% |
| 2025-06-04 | 22.82 | 22.82 | 22.64 | 22.64 | -0.402% | 5,582 | +43.279% |
| 2025-06-03 | 22.51 | 22.77 | 22.51 | 22.73 | +1.701% | 73,894 | +42.704% |
| 2025-06-02 | 22.39 | 22.39 | 22.33 | 22.35 | -0.815% | 892 | +45.132% |
| 2025-05-30 | 22.57 | 22.57 | 22.48 | 22.54 | -0.275% | 652 | +43.949% |
| 2025-05-29 | 22.53 | 22.62 | 22.47 | 22.60 | +0.428% | 3,204 | +43.554% |
| 2025-05-28 | 22.61 | 22.66 | 22.50 | 22.50 | -1.143% | 6,539 | +44.168% |
| 2025-05-27 | 22.43 | 22.76 | 22.43 | 22.76 | +2.346% | 2,943 | +42.519% |
| 2025-05-23 | 22.11 | 22.24 | 22.11 | 22.24 | -0.618% | 1,567 | +45.863% |
| 2025-05-22 | 22.35 | 22.44 | 22.15 | 22.38 | -0.256% | 2,232 | +44.961% |
| 2025-05-21 | 22.79 | 22.80 | 22.44 | 22.44 | -2.864% | 2,463 | +44.590% |
| 2025-05-20 | 23.20 | 23.20 | 23.10 | 23.10 | -0.356% | 1,064 | +40.448% |
| 2025-05-19 | 23.10 | 23.18 | 23.04 | 23.18 | -0.710% | 1,421 | +39.948% |
| 2025-05-16 | 23.21 | 23.40 | 23.21 | 23.35 | +0.976% | 449 | +38.955% |
| 2025-05-15 | 23.05 | 23.14 | 23.05 | 23.12 | -0.043% | 432 | +40.311% |
| 2025-05-14 | 23.36 | 23.36 | 23.09 | 23.13 | -1.423% | 3,936 | +40.251% |
| 2025-05-13 | 23.36 | 23.50 | 23.36 | 23.46 | +1.886% | 2,814 | +38.255% |
| 2025-05-12 | 22.82 | 23.23 | 22.82 | 23.03 | +3.272% | 2,045 | +40.862% |
| 2025-05-09 | 22.30 | 22.32 | 22.30 | 22.30 | +1.038% | 4,212 | +45.471% |
| 2025-05-08 | 21.86 | 22.18 | 21.85 | 22.07 | +2.295% | 1,997 | +46.982% |
| 2025-05-07 | 21.80 | 21.80 | 21.45 | 21.58 | +0.032% | 2,949 | +50.354% |
| 2025-05-06 | 21.58 | 21.58 | 21.53 | 21.57 | -0.381% | 1,427 | +50.402% |
| 2025-05-05 | 21.81 | 21.81 | 21.65 | 21.65 | -0.853% | 592 | +49.828% |
| 2025-05-02 | 21.71 | 21.87 | 21.65 | 21.84 | +2.542% | 2,561 | +48.550% |
| 2025-05-01 | 21.35 | 21.35 | 21.30 | 21.30 | +0.640% | 375 | +52.327% |
| 2025-04-30 | 21.12 | 21.16 | 21.05 | 21.16 | -0.967% | 733 | +53.302% |
| 2025-04-29 | 20.00 | 21.40 | 20.00 | 21.37 | +0.885% | 1,608 | +51.819% |
| 2025-04-28 | 21.18 | 21.18 | 21.18 | 21.18 | -0.003% | 794 | +53.163% |
| 2025-04-25 | 21.12 | 21.18 | 21.12 | 21.18 | -0.326% | 879 | +53.158% |
| 2025-04-24 | 21.13 | 21.25 | 21.13 | 21.25 | +1.675% | 726 | +52.659% |
| 2025-04-23 | 20.89 | 21.25 | 20.81 | 20.90 | +1.064% | 11,444 | +55.215% |
| 2025-04-22 | 20.58 | 20.68 | 20.48 | 20.68 | +2.529% | 2,685 | +56.867% |
| 2025-04-21 | 20.54 | 20.54 | 20.01 | 20.17 | -1.818% | 3,880 | +60.833% |
| 2025-04-17 | 20.67 | 20.67 | 20.53 | 20.54 | +1.044% | 1,406 | +57.910% |
| 2025-04-16 | 20.44 | 20.44 | 20.17 | 20.33 | -0.195% | 648 | +59.559% |
| 2025-04-15 | 20.50 | 20.50 | 20.37 | 20.37 | -0.436% | 2,031 | +59.248% |
| 2025-04-14 | 20.64 | 20.64 | 20.26 | 20.46 | 0.000% | 1,861 | +58.553% |