NDOW
Anydrus Advantage ETF
stockBATSETF
At CloseOct 2, 2026
28.73USD0.000%(0.00)762
28.76Bid28.80Ask0.04SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
28.73USD+0.462%(+0.13)
NDOW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.75 | 28.75 | 28.70 | 28.73 | +0.673% | 3,134 | 0.000% |
| 2026-10-01 | 28.51 | 28.57 | 28.50 | 28.54 | -0.255% | 3,216 | +0.673% |
| 2026-09-30 | 28.71 | 28.71 | 28.61 | 28.61 | -0.059% | 471 | +0.416% |
| 2026-09-29 | 28.63 | 28.65 | 28.60 | 28.63 | -0.129% | 1,313 | +0.356% |
| 2026-09-28 | 28.69 | 28.69 | 28.63 | 28.67 | -0.230% | 403 | +0.227% |
| 2026-09-25 | 28.66 | 28.73 | 28.66 | 28.73 | +0.280% | 930 | -0.003% |
| 2026-09-24 | 28.63 | 28.67 | 28.63 | 28.65 | -0.177% | 2,418 | +0.276% |
| 2026-09-23 | 28.76 | 28.76 | 28.70 | 28.70 | -0.817% | 834 | +0.099% |
| 2026-09-22 | 28.92 | 28.94 | 28.91 | 28.94 | +0.138% | 2,894 | -0.719% |
| 2026-09-21 | 28.83 | 28.92 | 28.80 | 28.90 | +0.557% | 8,392 | -0.581% |
| 2026-09-18 | 28.67 | 28.74 | 28.67 | 28.74 | +0.027% | 5,425 | -0.028% |
| 2026-09-17 | 28.71 | 28.75 | 28.71 | 28.73 | +0.572% | 4,303 | -0.001% |
| 2026-09-16 | 28.69 | 28.70 | 28.52 | 28.57 | -0.228% | 2,020 | +0.571% |
| 2026-09-15 | 28.68 | 28.68 | 28.63 | 28.63 | -0.346% | 1,041 | +0.342% |
| 2026-09-14 | 28.69 | 28.78 | 28.69 | 28.73 | -0.576% | 1,944 | -0.005% |
| 2026-09-11 | 28.93 | 28.93 | 28.89 | 28.90 | +0.427% | 7,657 | -0.581% |
| 2026-09-10 | 28.81 | 28.81 | 28.78 | 28.78 | -0.632% | 2,109 | -0.157% |
| 2026-09-09 | 29.00 | 29.00 | 28.96 | 28.96 | -0.480% | 4,587 | -0.788% |
| 2026-09-08 | 29.14 | 29.16 | 29.10 | 29.10 | -0.274% | 1,164 | -1.265% |
| 2026-09-04 | 29.24 | 29.25 | 29.18 | 29.18 | -0.103% | 30,017 | -1.535% |
| 2026-09-03 | 29.09 | 29.22 | 29.09 | 29.21 | +0.279% | 144,821 | -1.636% |
| 2026-09-02 | 29.13 | 29.14 | 29.11 | 29.13 | +0.305% | 2,279 | -1.362% |
| 2026-09-01 | 29.14 | 29.14 | 29.03 | 29.04 | -0.660% | 24,449 | -1.061% |
| 2026-08-31 | 29.20 | 29.23 | 29.20 | 29.23 | -0.058% | 9,554 | -1.714% |
| 2026-08-28 | 29.35 | 29.35 | 29.24 | 29.25 | -0.409% | 1,373 | -1.771% |
| 2026-08-27 | 29.36 | 29.38 | 29.35 | 29.37 | +0.118% | 1,313 | -2.172% |
| 2026-08-26 | 29.36 | 29.36 | 29.31 | 29.34 | +0.001% | 16,090 | -2.057% |
| 2026-08-25 | 29.34 | 29.34 | 29.29 | 29.34 | +0.291% | 175,279 | -2.056% |
| 2026-08-24 | 29.22 | 29.27 | 29.22 | 29.25 | -0.174% | 1,437 | -1.771% |
| 2026-08-21 | 29.31 | 29.34 | 29.30 | 29.30 | +0.208% | 1,686 | -1.942% |
| 2026-08-20 | 29.32 | 29.32 | 29.24 | 29.24 | -0.250% | 1,627 | -1.737% |
| 2026-08-19 | 29.34 | 29.37 | 29.31 | 29.31 | -0.057% | 8,527 | -1.983% |
| 2026-08-18 | 29.35 | 29.35 | 29.33 | 29.33 | -0.316% | 2,621 | -2.039% |
| 2026-08-17 | 29.47 | 29.48 | 29.42 | 29.42 | -0.112% | 1,373 | -2.349% |
| 2026-08-14 | 29.46 | 29.46 | 29.46 | 29.46 | -0.202% | 2,075 | -2.458% |
| 2026-08-13 | 29.47 | 29.52 | 29.47 | 29.52 | +0.304% | 353 | -2.655% |
| 2026-08-12 | 29.44 | 29.46 | 29.43 | 29.43 | +0.123% | 835 | -2.359% |
| 2026-08-11 | 29.41 | 29.41 | 29.38 | 29.39 | +0.170% | 2,745 | -2.239% |
| 2026-08-10 | 29.36 | 29.38 | 29.34 | 29.34 | +0.069% | 3,154 | -2.073% |
| 2026-08-07 | 29.30 | 29.32 | 29.28 | 29.32 | +0.445% | 4,231 | -2.005% |
| 2026-08-06 | 29.23 | 29.23 | 29.19 | 29.19 | +0.028% | 4,073 | -1.569% |
| 2026-08-05 | 29.22 | 29.22 | 29.18 | 29.18 | -0.001% | 523 | -1.541% |
| 2026-08-04 | 29.09 | 29.18 | 29.08 | 29.18 | +0.662% | 3,407 | -1.542% |
| 2026-08-03 | 28.98 | 28.99 | 28.95 | 28.99 | +0.332% | 3,974 | -0.890% |
| 2026-07-31 | 28.74 | 28.89 | 28.74 | 28.89 | +0.222% | 2,204 | -0.561% |
| 2026-07-30 | 28.74 | 28.83 | 28.69 | 28.83 | +0.663% | 2,802 | -0.340% |
| 2026-07-29 | 28.77 | 28.77 | 28.64 | 28.64 | -0.727% | 4,620 | +0.321% |
| 2026-07-28 | 28.84 | 28.90 | 28.84 | 28.85 | -0.242% | 2,182 | -0.409% |
| 2026-07-27 | 29.56 | 29.56 | 28.88 | 28.92 | -0.276% | 16,569 | -0.650% |
| 2026-07-24 | 29.03 | 29.09 | 28.98 | 29.00 | -0.103% | 24,431 | -0.924% |
| 2026-07-23 | 29.07 | 29.08 | 28.99 | 29.03 | -0.322% | 21,254 | -1.027% |
| 2026-07-22 | 29.17 | 29.17 | 29.12 | 29.12 | -0.107% | 7,812 | -1.346% |
| 2026-07-21 | 29.10 | 29.17 | 29.10 | 29.16 | +0.606% | 27,624 | -1.451% |
| 2026-07-20 | 28.98 | 28.98 | 28.98 | 28.98 | -0.243% | 157 | -0.853% |
| 2026-07-17 | 29.05 | 29.05 | 29.05 | 29.05 | -0.336% | 237 | -1.095% |
| 2026-07-16 | 29.21 | 29.22 | 29.14 | 29.15 | -0.451% | 5,191 | -1.427% |
| 2026-07-15 | 29.32 | 29.32 | 29.28 | 29.28 | +0.080% | 1,967 | -1.872% |
| 2026-07-14 | 29.25 | 29.39 | 29.23 | 29.26 | +0.351% | 11,120 | -1.793% |
| 2026-07-13 | 29.19 | 29.21 | 29.15 | 29.15 | -0.540% | 561 | -1.448% |
| 2026-07-10 | 29.31 | 29.31 | 29.31 | 29.31 | +0.149% | 219 | -1.980% |
| 2026-07-09 | 29.32 | 29.32 | 29.27 | 29.27 | +0.236% | 647 | -1.834% |
| 2026-07-08 | 29.08 | 29.20 | 29.08 | 29.20 | -0.249% | 34,157 | -1.603% |
| 2026-07-07 | 29.26 | 29.28 | 29.23 | 29.27 | -0.705% | 4,376 | -1.847% |
| 2026-07-06 | 29.49 | 29.53 | 29.48 | 29.48 | +0.434% | 5,034 | -2.539% |
| 2026-07-02 | 29.50 | 29.50 | 29.27 | 29.35 | -0.057% | 6,291 | -2.117% |
| 2026-07-01 | 29.40 | 29.40 | 29.36 | 29.37 | -0.777% | 996 | -2.172% |
| 2026-06-30 | 29.46 | 29.61 | 29.46 | 29.60 | +0.683% | 10,667 | -2.932% |
| 2026-06-29 | 29.26 | 29.41 | 29.19 | 29.40 | +0.627% | 8,707 | -2.269% |
| 2026-06-26 | 29.25 | 29.25 | 29.17 | 29.22 | -0.423% | 4,279 | -1.657% |
| 2026-06-25 | 29.26 | 29.38 | 29.26 | 29.34 | +0.404% | 5,138 | -2.072% |
| 2026-06-24 | 29.22 | 29.30 | 29.22 | 29.22 | -0.060% | 3,659 | -1.676% |
| 2026-06-23 | 29.24 | 29.33 | 29.24 | 29.24 | -1.018% | 7,286 | -1.735% |
| 2026-06-22 | 29.55 | 29.55 | 29.49 | 29.54 | +0.214% | 3,541 | -2.735% |
| 2026-06-18 | 29.48 | 29.48 | 29.44 | 29.48 | +0.399% | 7,061 | -2.527% |
| 2026-06-17 | 29.50 | 29.73 | 29.34 | 29.36 | -0.170% | 4,853 | -2.139% |
| 2026-06-16 | 29.50 | 29.51 | 29.41 | 29.41 | -0.234% | 6,876 | -2.305% |
| 2026-06-15 | 29.46 | 29.54 | 29.46 | 29.48 | +0.437% | 2,066 | -2.534% |
| 2026-06-12 | 29.20 | 29.36 | 29.20 | 29.35 | +0.354% | 815 | -2.108% |
| 2026-06-11 | 29.07 | 29.25 | 28.98 | 29.25 | +1.419% | 2,140 | -1.762% |
| 2026-06-10 | 29.07 | 29.10 | 28.84 | 28.84 | -0.798% | 2,282 | -0.368% |
| 2026-06-09 | 29.33 | 29.33 | 28.63 | 29.07 | -0.240% | 9,895 | -1.163% |
| 2026-06-08 | 29.21 | 29.23 | 29.11 | 29.14 | +0.603% | 9,546 | -1.400% |
| 2026-06-05 | 29.42 | 29.44 | 28.97 | 28.97 | -3.159% | 810 | -0.805% |
| 2026-06-04 | 29.66 | 29.95 | 29.60 | 29.91 | +0.167% | 35,583 | -3.938% |
| 2026-06-03 | 29.90 | 29.97 | 29.86 | 29.86 | -0.616% | 24,931 | -3.778% |
| 2026-06-02 | 29.87 | 30.05 | 29.86 | 30.05 | +1.347% | 4,836 | -4.370% |
| 2026-06-01 | 29.43 | 29.71 | 29.43 | 29.65 | +0.324% | 4,931 | -3.082% |
| 2026-05-29 | 29.63 | 29.63 | 29.52 | 29.55 | -0.297% | 1,655 | -2.768% |
| 2026-05-28 | 29.49 | 29.70 | 29.45 | 29.64 | +0.278% | 49,663 | -3.057% |
| 2026-05-27 | 29.52 | 29.56 | 29.51 | 29.56 | -0.558% | 10,294 | -2.787% |
| 2026-05-26 | 29.59 | 29.72 | 29.59 | 29.72 | +1.032% | 4,755 | -3.330% |
| 2026-05-22 | 29.39 | 29.45 | 29.36 | 29.42 | +0.400% | 18,005 | -2.332% |
| 2026-05-21 | 29.20 | 29.33 | 29.19 | 29.30 | +0.570% | 11,879 | -1.941% |
| 2026-05-20 | 29.11 | 29.13 | 29.08 | 29.13 | +0.812% | 640 | -1.382% |
| 2026-05-19 | 28.98 | 28.98 | 28.90 | 28.90 | -0.437% | 1,120 | -0.581% |
| 2026-05-18 | 28.95 | 29.03 | 28.95 | 29.03 | -0.325% | 1,126 | -1.016% |
| 2026-05-15 | 29.07 | 29.12 | 29.07 | 29.12 | -1.452% | 771 | -1.337% |
| 2026-05-14 | 29.53 | 29.59 | 29.53 | 29.55 | +0.125% | 16,547 | -2.770% |
| 2026-05-13 | 29.41 | 29.51 | 29.41 | 29.51 | +0.661% | 23,837 | -2.649% |
| 2026-05-12 | 29.23 | 29.32 | 29.07 | 29.32 | -0.543% | 5,798 | -2.005% |
| 2026-05-11 | 29.37 | 29.63 | 29.37 | 29.48 | +0.409% | 21,445 | -2.537% |
| 2026-05-08 | 28.95 | 29.36 | 28.95 | 29.36 | +0.514% | 10,537 | -2.139% |
| 2026-05-07 | 29.32 | 29.33 | 29.17 | 29.21 | -0.928% | 7,857 | -1.636% |
| 2026-05-06 | 29.46 | 29.48 | 29.46 | 29.48 | +1.633% | 378 | -2.549% |
| 2026-05-05 | 28.95 | 29.04 | 28.95 | 29.01 | +0.659% | 84,751 | -0.958% |
| 2026-05-04 | 28.90 | 28.90 | 28.77 | 28.82 | -0.497% | 928 | -0.305% |
| 2026-05-01 | 29.00 | 29.01 | 28.96 | 28.96 | +0.195% | 5,423 | -0.801% |
| 2026-04-30 | 28.91 | 28.91 | 28.91 | 28.91 | +1.174% | 231 | -0.607% |
| 2026-04-29 | 28.53 | 28.57 | 28.53 | 28.57 | +0.151% | 282 | +0.559% |
| 2026-04-28 | 28.12 | 28.53 | 28.12 | 28.53 | -0.861% | 6,973 | +0.711% |
| 2026-04-27 | 28.71 | 28.78 | 28.71 | 28.78 | -0.215% | 1,927 | -0.156% |
| 2026-04-24 | 28.75 | 28.87 | 28.75 | 28.84 | +0.649% | 3,190 | -0.371% |
| 2026-04-23 | 28.61 | 28.65 | 28.61 | 28.65 | -0.337% | 467 | +0.276% |
| 2026-04-22 | 28.76 | 28.76 | 28.68 | 28.75 | +0.687% | 8,796 | -0.063% |
| 2026-04-21 | 28.81 | 28.82 | 28.55 | 28.55 | -0.827% | 3,907 | +0.624% |
| 2026-04-20 | 28.76 | 28.79 | 28.76 | 28.79 | -0.040% | 6,372 | -0.208% |
| 2026-04-17 | 28.79 | 28.87 | 28.79 | 28.80 | +1.050% | 9,559 | -0.248% |
| 2026-04-16 | 28.47 | 28.50 | 28.47 | 28.50 | -0.231% | 1,398 | +0.800% |
| 2026-04-15 | 28.57 | 28.57 | 28.43 | 28.57 | -0.105% | 14,911 | +0.567% |
| 2026-04-14 | 28.45 | 28.60 | 28.45 | 28.60 | +0.759% | 4,235 | +0.462% |
| 2026-04-13 | 28.23 | 28.38 | 28.23 | 28.38 | +0.512% | 4,047 | +1.224% |
| 2026-04-10 | 28.31 | 28.31 | 28.24 | 28.24 | +0.177% | 1,675 | +1.742% |
| 2026-04-09 | 27.65 | 28.22 | 27.65 | 28.19 | +0.318% | 915 | +1.923% |
| 2026-04-08 | 28.12 | 28.12 | 28.06 | 28.10 | +1.961% | 2,322 | +2.247% |
| 2026-04-07 | 27.46 | 27.56 | 27.40 | 27.56 | +0.030% | 10,797 | +4.252% |
| 2026-04-06 | 27.55 | 27.56 | 27.51 | 27.55 | +0.105% | 3,523 | +4.284% |
| 2026-04-02 | 27.53 | 27.53 | 27.46 | 27.52 | -0.232% | 6,136 | +4.393% |
| 2026-04-01 | 27.50 | 27.60 | 27.50 | 27.59 | +0.609% | 1,513 | +4.150% |
| 2026-03-31 | 27.15 | 27.42 | 27.15 | 27.42 | +1.857% | 13,013 | +4.785% |
| 2026-03-30 | 27.15 | 27.15 | 26.92 | 26.92 | -0.370% | 1,775 | +6.731% |
| 2026-03-27 | 27.82 | 27.83 | 27.02 | 27.02 | -0.243% | 39,199 | +6.336% |
| 2026-03-26 | 27.32 | 27.32 | 27.09 | 27.09 | -1.485% | 11,772 | +6.078% |
| 2026-03-25 | 27.52 | 27.53 | 27.49 | 27.49 | +0.646% | 2,407 | +4.502% |
| 2026-03-24 | 27.20 | 27.34 | 27.20 | 27.32 | +0.008% | 9,328 | +5.178% |
| 2026-03-23 | 27.42 | 27.46 | 27.32 | 27.32 | +0.473% | 28,621 | +5.186% |
| 2026-03-20 | 27.22 | 27.22 | 27.19 | 27.19 | -1.555% | 494 | +5.684% |
| 2026-03-19 | 27.40 | 27.62 | 27.40 | 27.62 | -0.291% | 5,690 | +4.040% |
| 2026-03-18 | 27.84 | 27.84 | 27.70 | 27.70 | -0.797% | 581 | +3.738% |
| 2026-03-17 | 27.95 | 27.95 | 27.92 | 27.92 | +0.328% | 147 | +2.911% |
| 2026-03-16 | 27.83 | 27.83 | 27.83 | 27.83 | +0.542% | 149 | +3.249% |
| 2026-03-13 | 27.76 | 27.76 | 27.68 | 27.68 | -0.561% | 758 | +3.808% |
| 2026-03-12 | 27.95 | 27.96 | 27.83 | 27.83 | -0.981% | 2,232 | +3.226% |
| 2026-03-11 | 28.10 | 28.14 | 28.10 | 28.11 | -0.107% | 3,569 | +2.213% |
| 2026-03-10 | 28.18 | 28.57 | 28.14 | 28.14 | +0.071% | 12,600 | +2.104% |
| 2026-03-09 | 27.88 | 28.12 | 27.87 | 28.12 | +0.695% | 11,930 | +2.176% |
| 2026-03-06 | 27.99 | 28.00 | 27.93 | 27.93 | -0.760% | 512 | +2.886% |
| 2026-03-05 | 28.27 | 28.27 | 27.98 | 28.14 | -1.124% | 4,641 | +2.104% |
| 2026-03-04 | 28.40 | 28.47 | 28.40 | 28.46 | +0.555% | 15,427 | +0.956% |
| 2026-03-03 | 28.20 | 28.30 | 27.99 | 28.30 | -1.794% | 1,583 | +1.516% |
| 2026-03-02 | 28.73 | 28.82 | 28.69 | 28.82 | -0.311% | 2,567 | -0.305% |
| 2026-02-27 | 28.84 | 28.91 | 28.83 | 28.91 | +0.168% | 6,051 | -0.616% |
| 2026-02-26 | 28.81 | 28.86 | 28.71 | 28.86 | -0.477% | 1,264 | -0.449% |
| 2026-02-25 | 28.92 | 29.02 | 28.92 | 29.00 | +0.311% | 48,999 | -0.924% |
| 2026-02-24 | 28.80 | 28.94 | 28.77 | 28.91 | +0.452% | 73,935 | -0.616% |
| 2026-02-23 | 28.79 | 28.83 | 28.78 | 28.78 | -0.308% | 2,167 | -0.167% |
| 2026-02-20 | 28.75 | 28.87 | 28.74 | 28.87 | +0.517% | 1,791 | -0.474% |
| 2026-02-19 | 28.71 | 28.72 | 28.66 | 28.72 | +0.037% | 2,111 | +0.040% |
| 2026-02-18 | 28.73 | 28.81 | 28.68 | 28.71 | +0.219% | 2,828 | +0.077% |
| 2026-02-17 | 28.60 | 28.69 | 28.60 | 28.65 | +0.001% | 740 | +0.296% |
| 2026-02-13 | 28.59 | 28.65 | 28.58 | 28.65 | +0.179% | 3,645 | +0.296% |
| 2026-02-12 | 28.82 | 28.83 | 28.60 | 28.60 | -0.595% | 506 | +0.476% |
| 2026-02-11 | 28.65 | 28.77 | 28.65 | 28.77 | +0.373% | 829 | -0.122% |
| 2026-02-10 | 28.71 | 28.71 | 28.66 | 28.66 | -0.077% | 1,813 | +0.251% |
| 2026-02-09 | 28.58 | 28.70 | 28.57 | 28.68 | +0.508% | 2,747 | +0.174% |
| 2026-02-06 | 28.35 | 28.54 | 28.34 | 28.54 | +1.483% | 1,242 | +0.683% |
| 2026-02-05 | 28.22 | 28.22 | 28.12 | 28.12 | -0.477% | 1,830 | +2.176% |
| 2026-02-04 | 28.40 | 28.40 | 28.25 | 28.25 | -0.494% | 810 | +1.689% |
| 2026-02-03 | 28.41 | 28.41 | 28.40 | 28.40 | -0.127% | 331 | +1.186% |
| 2026-02-02 | 28.40 | 28.45 | 28.40 | 28.43 | +0.128% | 1,248 | +1.058% |
| 2026-01-30 | 28.68 | 28.68 | 28.39 | 28.39 | -1.799% | 3,364 | +1.188% |
| 2026-01-29 | 28.90 | 28.92 | 28.67 | 28.92 | -0.000% | 3,509 | -0.633% |
| 2026-01-28 | 28.85 | 28.92 | 28.81 | 28.92 | +0.071% | 5,046 | -0.634% |
| 2026-01-27 | 28.79 | 28.89 | 28.79 | 28.89 | +0.797% | 7,942 | -0.563% |
| 2026-01-26 | 28.74 | 28.77 | 28.67 | 28.67 | +0.371% | 3,962 | +0.229% |
| 2026-01-23 | 28.49 | 28.56 | 28.49 | 28.56 | +0.302% | 2,000 | +0.601% |
| 2026-01-22 | 28.44 | 28.51 | 28.40 | 28.47 | +0.559% | 2,065 | +0.905% |
| 2026-01-21 | 28.27 | 28.34 | 28.20 | 28.32 | +0.771% | 1,748 | +1.469% |
| 2026-01-20 | 28.24 | 28.24 | 28.08 | 28.10 | -0.670% | 3,311 | +2.251% |
| 2026-01-16 | 28.29 | 28.29 | 28.29 | 28.29 | -0.145% | 93 | +1.566% |
| 2026-01-15 | 28.33 | 28.35 | 28.33 | 28.33 | +0.145% | 716 | +1.419% |
| 2026-01-14 | 28.23 | 28.29 | 28.20 | 28.29 | +0.279% | 4,002 | +1.566% |
| 2026-01-13 | 28.27 | 28.27 | 28.18 | 28.21 | -0.080% | 12,355 | +1.850% |
| 2026-01-12 | 28.18 | 28.24 | 28.18 | 28.23 | +0.435% | 2,868 | +1.768% |
| 2026-01-09 | 28.06 | 28.12 | 28.03 | 28.11 | +0.470% | 4,423 | +2.210% |
| 2026-01-08 | 27.96 | 27.98 | 27.93 | 27.98 | -0.110% | 4,545 | +2.690% |
| 2026-01-07 | 28.09 | 28.10 | 28.01 | 28.01 | -0.423% | 3,932 | +2.578% |
| 2026-01-06 | 28.08 | 28.13 | 28.08 | 28.13 | +0.784% | 3,040 | +2.144% |
| 2026-01-05 | 27.53 | 27.94 | 27.53 | 27.91 | +0.540% | 884 | +2.945% |
| 2026-01-02 | 27.74 | 27.79 | 27.69 | 27.76 | +0.692% | 10,486 | +3.501% |
| 2025-12-31 | 27.64 | 27.64 | 27.57 | 27.57 | -0.585% | 1,608 | +4.218% |
| 2025-12-30 | 27.77 | 27.79 | 27.73 | 27.73 | +0.114% | 6,183 | +3.608% |
| 2025-12-29 | 27.70 | 27.70 | 27.64 | 27.70 | -0.726% | 15,187 | +3.726% |
| 2025-12-26 | 27.87 | 27.90 | 27.86 | 27.90 | +0.549% | 11,045 | +2.974% |
| 2025-12-24 | 27.71 | 27.76 | 27.71 | 27.75 | -0.053% | 5,476 | +3.539% |
| 2025-12-23 | 27.65 | 27.76 | 27.65 | 27.76 | +0.605% | 1,677 | +3.484% |
| 2025-12-22 | 27.51 | 27.60 | 27.51 | 27.60 | +0.627% | 1,006 | +4.111% |
| 2025-12-19 | 27.45 | 27.45 | 27.43 | 27.43 | +0.480% | 953 | +4.764% |
| 2025-12-18 | 27.31 | 27.34 | 27.28 | 27.29 | +0.606% | 928 | +5.267% |
| 2025-12-17 | 27.25 | 27.25 | 27.12 | 27.13 | -0.529% | 7,191 | +5.905% |
| 2025-12-16 | 27.28 | 27.28 | 27.25 | 27.27 | -1.324% | 1,102 | +5.345% |
| 2025-12-15 | 27.66 | 27.66 | 27.64 | 27.64 | +0.170% | 377 | +3.950% |
| 2025-12-12 | 27.56 | 27.66 | 27.56 | 27.59 | -0.713% | 9,887 | +4.126% |
| 2025-12-11 | 27.80 | 27.82 | 27.78 | 27.79 | +0.140% | 2,169 | +3.384% |
| 2025-12-10 | 27.55 | 27.75 | 27.55 | 27.75 | +0.663% | 688 | +3.529% |
| 2025-12-09 | 27.62 | 27.62 | 27.57 | 27.57 | -0.109% | 4,826 | +4.215% |
| 2025-12-08 | 27.54 | 27.60 | 27.53 | 27.60 | -0.041% | 1,237 | +4.101% |
| 2025-12-05 | 27.64 | 27.66 | 27.60 | 27.61 | +0.039% | 6,547 | +4.058% |
| 2025-12-04 | 27.62 | 27.62 | 27.60 | 27.60 | -0.139% | 689 | +4.099% |
| 2025-12-03 | 27.56 | 27.65 | 27.56 | 27.64 | +0.250% | 5,143 | +3.954% |
| 2025-12-02 | 27.55 | 27.59 | 27.54 | 27.57 | +0.103% | 3,135 | +4.214% |
| 2025-12-01 | 27.63 | 27.63 | 27.54 | 27.54 | -0.303% | 5,413 | +4.322% |
| 2025-11-28 | 27.56 | 27.63 | 27.55 | 27.63 | +0.360% | 6,366 | +4.005% |
| 2025-11-26 | 27.48 | 27.53 | 27.48 | 27.53 | +0.538% | 7,043 | +4.380% |
| 2025-11-25 | 27.29 | 27.38 | 27.23 | 27.38 | +0.548% | 2,516 | +4.941% |
| 2025-11-24 | 27.15 | 27.23 | 27.13 | 27.23 | +0.804% | 5,681 | +5.516% |
| 2025-11-21 | 26.96 | 27.06 | 26.95 | 27.01 | +0.487% | 5,906 | +6.365% |
| 2025-11-20 | 26.96 | 26.96 | 26.88 | 26.88 | -0.816% | 826 | +6.883% |
| 2025-11-19 | 27.12 | 27.12 | 27.01 | 27.10 | -0.097% | 3,706 | +6.011% |
| 2025-11-18 | 27.14 | 27.18 | 27.13 | 27.13 | -0.203% | 620 | +5.908% |
| 2025-11-17 | 27.18 | 27.18 | 27.18 | 27.18 | -0.503% | 191 | +5.693% |
| 2025-11-14 | 27.38 | 27.40 | 27.32 | 27.32 | -0.241% | 1,126 | +5.161% |
| 2025-11-13 | 27.39 | 27.39 | 27.39 | 27.39 | -0.827% | 302 | +4.908% |
| 2025-11-12 | 27.61 | 27.63 | 27.60 | 27.62 | +0.040% | 1,319 | +4.041% |
| 2025-11-11 | 27.58 | 27.61 | 27.52 | 27.61 | +0.173% | 1,898 | +4.082% |
| 2025-11-10 | 27.48 | 27.56 | 27.46 | 27.56 | +0.894% | 10,772 | +4.263% |
| 2025-11-07 | 27.22 | 27.31 | 27.17 | 27.31 | +0.087% | 13,707 | +5.195% |
| 2025-11-06 | 27.45 | 27.45 | 27.22 | 27.29 | -0.196% | 9,817 | +5.286% |
| 2025-11-05 | 27.31 | 27.34 | 27.31 | 27.34 | +0.384% | 3,866 | +5.080% |
| 2025-11-04 | 27.31 | 27.31 | 27.24 | 27.24 | -0.902% | 6,717 | +5.483% |
| 2025-11-03 | 27.45 | 27.49 | 27.45 | 27.49 | +0.120% | 2,483 | +4.531% |
| 2025-10-31 | 27.44 | 27.45 | 27.44 | 27.45 | +0.159% | 487 | +4.657% |
| 2025-10-30 | 27.50 | 27.50 | 27.41 | 27.41 | -0.436% | 1,661 | +4.823% |
| 2025-10-29 | 27.64 | 27.66 | 27.53 | 27.53 | -0.217% | 1,781 | +4.366% |
| 2025-10-28 | 27.56 | 27.61 | 27.56 | 27.59 | -0.036% | 18,360 | +4.139% |
| 2025-10-27 | 27.55 | 27.60 | 27.55 | 27.60 | +0.533% | 2,531 | +4.101% |
| 2025-10-24 | 27.45 | 27.45 | 27.45 | 27.45 | +0.402% | 2,477 | +4.656% |
| 2025-10-23 | 27.32 | 27.40 | 27.32 | 27.34 | +0.534% | 146,609 | +5.076% |
| 2025-10-22 | 27.26 | 27.26 | 27.18 | 27.20 | -0.225% | 942 | +5.637% |
| 2025-10-21 | 27.26 | 27.28 | 27.24 | 27.26 | -0.312% | 13,490 | +5.399% |
| 2025-10-20 | 27.35 | 27.35 | 27.35 | 27.35 | +0.831% | 76 | +5.071% |
| 2025-10-17 | 26.69 | 27.12 | 26.69 | 27.12 | -0.174% | 4,016 | +5.944% |
| 2025-10-16 | 27.25 | 27.25 | 27.17 | 27.17 | -0.089% | 525 | +5.759% |
| 2025-10-15 | 27.27 | 27.27 | 27.09 | 27.19 | +0.523% | 6,893 | +5.665% |
| 2025-10-14 | 26.89 | 27.15 | 26.89 | 27.05 | -0.190% | 29,148 | +6.218% |
| 2025-10-13 | 27.00 | 27.10 | 27.00 | 27.10 | +1.116% | 1,077 | +6.016% |
| 2025-10-10 | 27.27 | 27.27 | 26.80 | 26.80 | -1.596% | 2,175 | +7.199% |
| 2025-10-09 | 27.27 | 27.27 | 27.24 | 27.24 | -0.472% | 2,119 | +5.489% |
| 2025-10-08 | 27.36 | 27.37 | 27.34 | 27.37 | +0.422% | 1,585 | +4.991% |
| 2025-10-07 | 27.41 | 27.41 | 27.25 | 27.25 | -0.589% | 17,812 | +5.434% |
| 2025-10-06 | 27.42 | 27.45 | 27.40 | 27.41 | +0.240% | 13,326 | +4.813% |
| 2025-10-03 | 27.37 | 27.37 | 27.34 | 27.35 | +0.141% | 1,452 | +5.065% |
| 2025-10-02 | 27.19 | 27.31 | 27.19 | 27.31 | +0.214% | 1,063 | +5.212% |
| 2025-10-01 | 27.20 | 27.25 | 27.20 | 27.25 | +0.517% | 596 | +5.437% |
| 2025-09-30 | 27.02 | 27.11 | 27.02 | 27.11 | +0.110% | 1,871 | +5.983% |
| 2025-09-29 | 27.12 | 27.12 | 27.06 | 27.08 | +0.242% | 2,938 | +6.099% |
| 2025-09-26 | 26.98 | 27.02 | 26.98 | 27.02 | +0.222% | 676 | +6.356% |
| 2025-09-25 | 26.87 | 26.96 | 26.87 | 26.96 | -0.424% | 1,287 | +6.592% |
| 2025-09-24 | 27.05 | 27.07 | 27.05 | 27.07 | -0.302% | 6,714 | +6.139% |
| 2025-09-23 | 27.18 | 27.18 | 27.15 | 27.15 | -0.000% | 1,163 | +5.819% |
| 2025-09-22 | 27.11 | 27.18 | 27.07 | 27.15 | +0.152% | 12,506 | +5.818% |
| 2025-09-19 | 27.12 | 27.12 | 27.11 | 27.11 | -0.215% | 2,421 | +5.979% |
| 2025-09-18 | 27.16 | 27.18 | 27.16 | 27.17 | +0.377% | 547 | +5.751% |
| 2025-09-17 | 27.08 | 27.08 | 27.05 | 27.07 | -0.114% | 492 | +6.150% |
| 2025-09-16 | 27.06 | 27.11 | 27.06 | 27.10 | +0.158% | 533 | +6.029% |
| 2025-09-15 | 27.02 | 27.06 | 27.02 | 27.06 | +0.485% | 1,175 | +6.196% |
| 2025-09-12 | 26.93 | 26.93 | 26.93 | 26.93 | -0.178% | 167 | +6.711% |
| 2025-09-11 | 26.46 | 26.97 | 26.46 | 26.97 | +0.790% | 1,058 | +6.521% |
| 2025-09-10 | 26.78 | 26.79 | 26.76 | 26.76 | +0.156% | 874 | +7.363% |
| 2025-09-09 | 26.68 | 26.72 | 26.68 | 26.72 | +0.031% | 4,818 | +7.530% |
| 2025-09-08 | 26.64 | 26.73 | 26.64 | 26.71 | +0.481% | 1,808 | +7.563% |
| 2025-09-05 | 26.55 | 26.58 | 26.55 | 26.58 | +0.241% | 1,739 | +8.080% |
| 2025-09-04 | 26.45 | 26.52 | 26.45 | 26.52 | +0.189% | 2,729 | +8.341% |
| 2025-09-03 | 26.43 | 26.47 | 26.38 | 26.47 | +0.295% | 13,573 | +8.546% |
| 2025-09-02 | 26.30 | 26.39 | 26.29 | 26.39 | -0.462% | 925 | +8.865% |
| 2025-08-29 | 26.55 | 26.55 | 26.50 | 26.51 | -0.303% | 8,818 | +8.363% |
| 2025-08-28 | 26.55 | 26.60 | 26.55 | 26.60 | +0.340% | 295 | +8.034% |
| 2025-08-27 | 26.43 | 26.51 | 26.41 | 26.51 | +0.121% | 2,515 | +8.401% |
| 2025-08-26 | 26.43 | 26.47 | 26.43 | 26.47 | +0.121% | 5,086 | +8.532% |
| 2025-08-25 | 26.50 | 26.50 | 26.44 | 26.44 | -0.447% | 890 | +8.663% |
| 2025-08-22 | 26.56 | 26.56 | 26.56 | 26.56 | +1.125% | 254 | +8.177% |
| 2025-08-21 | 26.30 | 26.30 | 26.25 | 26.26 | -0.375% | 2,816 | +9.395% |
| 2025-08-20 | 26.28 | 26.36 | 26.28 | 26.36 | +0.069% | 4,064 | +8.984% |
| 2025-08-19 | 26.45 | 26.45 | 26.33 | 26.35 | -0.358% | 4,052 | +9.059% |
| 2025-08-18 | 26.39 | 26.44 | 26.39 | 26.44 | +0.189% | 2,814 | +8.669% |
| 2025-08-15 | 26.41 | 26.41 | 26.39 | 26.39 | -0.189% | 5,949 | +8.875% |
| 2025-08-14 | 26.42 | 26.46 | 26.40 | 26.44 | -0.339% | 4,143 | +8.669% |
| 2025-08-13 | 26.46 | 26.53 | 26.46 | 26.53 | +0.492% | 2,027 | +8.300% |
| 2025-08-12 | 26.30 | 26.40 | 26.30 | 26.40 | +0.802% | 5,132 | +8.833% |
| 2025-08-11 | 26.25 | 26.26 | 26.19 | 26.19 | -0.209% | 5,128 | +9.706% |
| 2025-08-08 | 26.23 | 26.25 | 26.23 | 26.24 | +0.171% | 69,510 | +9.477% |
| 2025-08-07 | 26.30 | 26.30 | 26.12 | 26.20 | +0.383% | 2,684 | +9.664% |
| 2025-08-06 | 26.03 | 26.10 | 26.03 | 26.10 | +0.085% | 227 | +10.084% |
| 2025-08-05 | 26.00 | 26.08 | 26.00 | 26.08 | -0.046% | 1,320 | +10.178% |
| 2025-08-04 | 26.02 | 26.10 | 26.02 | 26.09 | +0.656% | 2,900 | +10.126% |
| 2025-08-01 | 25.89 | 25.92 | 25.83 | 25.92 | -0.302% | 2,201 | +10.849% |
| 2025-07-31 | 26.10 | 26.11 | 25.98 | 26.00 | -0.301% | 7,620 | +10.514% |
| 2025-07-30 | 26.09 | 26.09 | 26.08 | 26.08 | -0.280% | 506 | +10.182% |
| 2025-07-29 | 26.20 | 26.20 | 26.11 | 26.15 | +0.062% | 1,475 | +9.874% |
| 2025-07-28 | 26.14 | 26.15 | 26.09 | 26.13 | -0.249% | 3,734 | +9.941% |
| 2025-07-25 | 26.12 | 26.23 | 26.12 | 26.20 | +0.010% | 8,653 | +9.667% |
| 2025-07-24 | 26.22 | 26.22 | 26.20 | 26.20 | -0.265% | 1,704 | +9.679% |
| 2025-07-23 | 26.16 | 26.27 | 26.16 | 26.27 | +0.707% | 131,712 | +9.389% |
| 2025-07-22 | 26.00 | 26.08 | 26.00 | 26.08 | +0.134% | 392 | +10.162% |
| 2025-07-21 | 26.09 | 26.13 | 26.05 | 26.05 | +0.160% | 1,982 | +10.310% |
| 2025-07-18 | 26.01 | 26.01 | 26.01 | 26.01 | -0.096% | 82 | +10.486% |
| 2025-07-17 | 25.98 | 26.03 | 25.96 | 26.03 | +0.478% | 7,975 | +10.380% |
| 2025-07-16 | 25.83 | 25.91 | 25.83 | 25.91 | +0.275% | 447 | +10.908% |
| 2025-07-15 | 26.00 | 26.00 | 25.83 | 25.84 | -0.635% | 11,820 | +11.213% |
| 2025-07-14 | 25.94 | 26.01 | 25.92 | 26.00 | +0.106% | 30,525 | +10.508% |
| 2025-07-11 | 25.98 | 25.99 | 25.97 | 25.97 | -0.355% | 1,113 | +10.625% |
| 2025-07-10 | 26.03 | 26.10 | 26.00 | 26.06 | +0.010% | 15,542 | +10.233% |
| 2025-07-09 | 26.00 | 26.06 | 25.97 | 26.06 | +0.432% | 3,219 | +10.244% |
| 2025-07-08 | 25.96 | 25.98 | 25.95 | 25.95 | +0.154% | 10,576 | +10.721% |
| 2025-07-07 | 26.01 | 26.02 | 25.91 | 25.91 | -0.729% | 4,862 | +10.892% |
| 2025-07-03 | 26.09 | 26.11 | 26.09 | 26.10 | +0.383% | 4,858 | +10.083% |
| 2025-07-02 | 25.92 | 26.00 | 25.92 | 26.00 | +0.445% | 2,016 | +10.505% |
| 2025-07-01 | 25.85 | 25.89 | 25.85 | 25.89 | -0.334% | 631 | +10.997% |
| 2025-06-30 | 25.91 | 25.97 | 25.90 | 25.97 | +0.423% | 1,198 | +10.626% |
| 2025-06-27 | 25.85 | 25.90 | 25.79 | 25.86 | +0.282% | 32,380 | +11.095% |
| 2025-06-26 | 25.75 | 25.81 | 25.75 | 25.79 | +0.585% | 10,017 | +11.408% |
| 2025-06-25 | 25.66 | 25.66 | 25.64 | 25.64 | -0.158% | 17,948 | +12.059% |
| 2025-06-24 | 25.61 | 25.68 | 25.61 | 25.68 | +0.869% | 8,138 | +11.883% |
| 2025-06-23 | 25.37 | 25.46 | 25.31 | 25.46 | +0.391% | 3,150 | +12.855% |
| 2025-06-20 | 25.40 | 25.40 | 25.28 | 25.36 | -0.261% | 4,746 | +13.297% |
| 2025-06-18 | 25.49 | 25.50 | 25.43 | 25.43 | -0.055% | 6,412 | +13.001% |
| 2025-06-17 | 25.42 | 25.44 | 25.42 | 25.44 | -0.468% | 595 | +12.938% |
| 2025-06-16 | 25.61 | 25.61 | 25.56 | 25.56 | +0.789% | 1,870 | +12.410% |
| 2025-06-13 | 25.43 | 25.47 | 25.35 | 25.36 | -0.899% | 6,326 | +13.297% |
| 2025-06-12 | 25.50 | 25.59 | 25.50 | 25.59 | +0.402% | 13,984 | +12.278% |
| 2025-06-11 | 25.50 | 25.52 | 25.49 | 25.49 | +0.266% | 1,391 | +12.730% |
| 2025-06-10 | 25.45 | 25.47 | 25.38 | 25.42 | -0.013% | 26,822 | +13.029% |
| 2025-06-09 | 25.40 | 25.46 | 25.40 | 25.42 | +0.139% | 6,765 | +13.015% |
| 2025-06-06 | 25.38 | 25.41 | 25.38 | 25.39 | +0.358% | 11,466 | +13.172% |
| 2025-06-05 | 25.37 | 25.37 | 25.30 | 25.30 | -0.087% | 5,412 | +13.578% |
| 2025-06-04 | 25.32 | 25.32 | 25.31 | 25.32 | +0.314% | 22,908 | +13.479% |
| 2025-06-03 | 25.22 | 25.24 | 25.19 | 25.24 | +0.159% | 3,193 | +13.835% |
| 2025-06-02 | 25.09 | 25.20 | 25.09 | 25.20 | +0.702% | 4,292 | +14.016% |
| 2025-05-30 | 24.99 | 25.02 | 24.89 | 25.02 | -0.136% | 463 | +14.816% |
| 2025-05-29 | 25.05 | 25.06 | 25.05 | 25.06 | -0.126% | 533 | +14.660% |
| 2025-05-28 | 25.13 | 25.13 | 25.05 | 25.09 | -0.145% | 1,216 | +14.516% |
| 2025-05-27 | 25.13 | 25.13 | 25.13 | 25.13 | +0.788% | 2,146 | +14.349% |
| 2025-05-23 | 24.79 | 24.93 | 24.79 | 24.93 | +0.040% | 2,817 | +15.251% |
| 2025-05-22 | 24.92 | 25.02 | 24.87 | 24.92 | 0.000% | 13,851 | +15.297% |
| 2025-05-21 | 25.09 | 25.15 | 24.92 | 24.92 | -0.717% | 1,906 | +15.297% |
| 2025-05-20 | 25.07 | 25.10 | 25.04 | 25.10 | +0.040% | 11,267 | +14.470% |
| 2025-05-19 | 25.13 | 25.13 | 25.09 | 25.09 | +0.171% | 888 | +14.516% |
| 2025-05-16 | 25.01 | 25.05 | 25.01 | 25.05 | +0.318% | 2,340 | +14.711% |
| 2025-05-15 | 24.95 | 24.97 | 24.94 | 24.97 | +0.388% | 1,892 | +15.077% |
| 2025-05-14 | 24.95 | 24.95 | 24.86 | 24.87 | -0.218% | 5,747 | +15.523% |
| 2025-05-13 | 24.90 | 24.93 | 24.90 | 24.93 | +0.709% | 314 | +15.272% |
| 2025-05-12 | 24.73 | 24.75 | 24.73 | 24.75 | +0.476% | 152,857 | +16.089% |
| 2025-05-09 | 24.67 | 24.67 | 24.63 | 24.63 | +0.215% | 5,204 | +16.641% |
| 2025-05-08 | 24.69 | 24.69 | 24.58 | 24.58 | -0.446% | 4,202 | +16.892% |
| 2025-05-07 | 24.64 | 24.69 | 24.62 | 24.69 | +0.245% | 2,746 | +16.371% |
| 2025-05-06 | 24.60 | 24.63 | 24.59 | 24.63 | +0.120% | 899 | +16.656% |
| 2025-05-05 | 24.60 | 24.60 | 24.60 | 24.60 | -0.117% | 238 | +16.797% |
| 2025-05-02 | 24.63 | 24.63 | 24.63 | 24.63 | +0.639% | 2,136 | +16.660% |
| 2025-05-01 | 24.52 | 24.52 | 24.47 | 24.47 | -0.243% | 14,434 | +17.406% |
| 2025-04-30 | 24.53 | 24.53 | 24.53 | 24.53 | +0.171% | 270 | +17.120% |
| 2025-04-29 | 24.34 | 24.54 | 24.34 | 24.49 | +0.246% | 14,845 | +17.321% |
| 2025-04-28 | 24.39 | 24.46 | 24.36 | 24.43 | +0.229% | 5,940 | +17.609% |
| 2025-04-25 | 24.29 | 24.38 | 24.27 | 24.37 | +0.119% | 14,942 | +17.879% |
| 2025-04-24 | 24.22 | 24.35 | 24.22 | 24.35 | +0.992% | 2,251 | +18.019% |
| 2025-04-23 | 24.09 | 24.11 | 24.08 | 24.11 | +0.405% | 1,443 | +19.190% |
| 2025-04-22 | 23.94 | 24.03 | 23.94 | 24.01 | +0.954% | 1,514 | +19.673% |
| 2025-04-21 | 23.85 | 23.85 | 23.69 | 23.78 | -0.576% | 2,803 | +20.815% |
| 2025-04-17 | 23.93 | 23.95 | 23.90 | 23.92 | +0.218% | 12,384 | +20.119% |
| 2025-04-16 | 23.93 | 23.95 | 23.87 | 23.87 | -0.363% | 1,309 | +20.380% |
| 2025-04-15 | 23.97 | 23.99 | 23.95 | 23.95 | +0.101% | 46,281 | +19.944% |
| 2025-04-14 | 23.93 | 23.96 | 23.93 | 23.93 | 0.000% | 7,399 | +20.064% |