ONEZ
TrueShares Seasonality Laddered Buffered ETF
stockBATSETF
Market OpenOct 5, 2026 10:04:15 AM EDT
28.15USD+0.089%(+0.02)7,662
27.04Bid29.24Ask2.20SpreadONEZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.14 | 28.15 | 28.14 | 28.15 | -0.036% | 7,662 | 0.000% |
| 2026-10-02 | 28.20 | 28.21 | 28.08 | 28.16 | +0.572% | 41,323 | -0.036% |
| 2026-10-01 | 27.86 | 28.04 | 27.86 | 28.00 | -0.001% | 59,681 | +0.536% |
| 2026-09-30 | 28.13 | 28.13 | 28.00 | 28.00 | -0.143% | 13,337 | +0.536% |
| 2026-09-29 | 27.80 | 28.05 | 27.80 | 28.04 | -0.072% | 14,840 | +0.392% |
| 2026-09-28 | 28.07 | 28.13 | 28.01 | 28.06 | -0.434% | 16,615 | +0.320% |
| 2026-09-25 | 28.05 | 28.22 | 28.04 | 28.18 | +0.151% | 20,022 | -0.115% |
| 2026-09-24 | 27.98 | 28.16 | 27.95 | 28.14 | +0.107% | 31,048 | +0.036% |
| 2026-09-23 | 27.98 | 28.17 | 27.98 | 28.11 | -0.706% | 22,319 | +0.142% |
| 2026-09-22 | 28.02 | 28.31 | 28.02 | 28.31 | +0.035% | 34,180 | -0.565% |
| 2026-09-21 | 28.07 | 28.33 | 28.07 | 28.30 | +1.216% | 26,045 | -0.530% |
| 2026-09-18 | 27.90 | 27.96 | 27.82 | 27.96 | -0.036% | 35,050 | +0.680% |
| 2026-09-17 | 27.86 | 27.97 | 27.86 | 27.97 | +1.029% | 36,874 | +0.644% |
| 2026-09-16 | 26.68 | 27.89 | 26.68 | 27.68 | -0.311% | 30,310 | +1.680% |
| 2026-09-15 | 27.85 | 27.86 | 27.72 | 27.77 | -0.342% | 19,173 | +1.363% |
| 2026-09-14 | 27.76 | 27.96 | 27.76 | 27.87 | -0.419% | 17,640 | +1.017% |
| 2026-09-11 | 27.75 | 28.08 | 27.75 | 27.98 | +0.645% | 19,121 | +0.594% |
| 2026-09-10 | 27.85 | 27.88 | 27.75 | 27.80 | -0.521% | 36,260 | +1.243% |
| 2026-09-09 | 27.98 | 27.98 | 27.91 | 27.95 | -0.374% | 22,306 | +0.716% |
| 2026-09-08 | 28.12 | 28.15 | 28.01 | 28.05 | -0.514% | 21,561 | +0.339% |
| 2026-09-04 | 28.20 | 28.23 | 28.12 | 28.20 | -0.124% | 28,123 | -0.177% |
| 2026-09-03 | 28.09 | 28.30 | 28.03 | 28.23 | +0.767% | 32,127 | -0.301% |
| 2026-09-02 | 28.08 | 28.09 | 27.97 | 28.02 | +0.265% | 36,653 | +0.464% |
| 2026-09-01 | 27.90 | 28.03 | 27.88 | 27.95 | -0.725% | 36,410 | +0.730% |
| 2026-08-31 | 28.01 | 28.15 | 27.98 | 28.15 | -0.213% | 16,015 | 0.000% |
| 2026-08-28 | 28.30 | 28.37 | 28.09 | 28.21 | +0.008% | 22,662 | -0.213% |
| 2026-08-27 | 28.12 | 28.21 | 28.12 | 28.21 | +0.706% | 21,215 | -0.205% |
| 2026-08-26 | 28.02 | 28.16 | 28.00 | 28.01 | -0.187% | 26,363 | +0.500% |
| 2026-08-25 | 27.89 | 28.11 | 27.89 | 28.06 | +0.206% | 22,299 | +0.311% |
| 2026-08-24 | 27.74 | 28.08 | 27.74 | 28.00 | -0.226% | 27,625 | +0.518% |
| 2026-08-21 | 28.00 | 28.11 | 27.99 | 28.07 | +0.355% | 36,920 | +0.290% |
| 2026-08-20 | 28.03 | 28.10 | 27.94 | 27.97 | -0.640% | 27,912 | +0.647% |
| 2026-08-19 | 27.96 | 28.24 | 27.96 | 28.15 | +0.087% | 42,596 | +0.002% |
| 2026-08-18 | 28.16 | 28.23 | 28.09 | 28.12 | -0.554% | 28,680 | +0.089% |
| 2026-08-17 | 28.30 | 28.39 | 28.24 | 28.28 | -0.350% | 12,092 | -0.465% |
| 2026-08-14 | 28.43 | 28.46 | 28.32 | 28.38 | -0.313% | 41,658 | -0.814% |
| 2026-08-13 | 28.10 | 28.47 | 28.10 | 28.47 | +0.921% | 51,048 | -1.124% |
| 2026-08-12 | 28.25 | 28.33 | 28.21 | 28.21 | +0.000% | 27,349 | -0.213% |
| 2026-08-11 | 28.25 | 28.35 | 28.15 | 28.21 | -0.274% | 34,393 | -0.213% |
| 2026-08-10 | 28.24 | 28.39 | 28.24 | 28.29 | -0.059% | 25,665 | -0.486% |
| 2026-08-07 | 28.25 | 28.36 | 28.21 | 28.30 | +0.691% | 23,089 | -0.544% |
| 2026-08-06 | 28.27 | 28.27 | 28.09 | 28.11 | -0.178% | 40,931 | +0.142% |
| 2026-08-05 | 28.14 | 28.44 | 28.14 | 28.16 | -0.142% | 42,649 | -0.036% |
| 2026-08-04 | 27.99 | 28.35 | 27.99 | 28.20 | +1.366% | 35,077 | -0.177% |
| 2026-08-03 | 27.73 | 27.92 | 27.73 | 27.82 | +1.090% | 31,841 | +1.186% |
| 2026-07-31 | 27.38 | 27.62 | 27.31 | 27.52 | +0.511% | 63,191 | +2.289% |
| 2026-07-30 | 27.32 | 27.45 | 27.26 | 27.38 | +0.699% | 78,568 | +2.812% |
| 2026-07-29 | 27.30 | 27.41 | 27.16 | 27.19 | -0.658% | 25,232 | +3.531% |
| 2026-07-28 | 27.32 | 27.51 | 27.32 | 27.37 | +0.110% | 20,904 | +2.850% |
| 2026-07-27 | 27.50 | 27.51 | 27.29 | 27.34 | -0.328% | 29,471 | +2.963% |
| 2026-07-24 | 27.53 | 27.55 | 27.30 | 27.43 | +0.403% | 23,516 | +2.625% |
| 2026-07-23 | 27.43 | 27.45 | 27.29 | 27.32 | -1.265% | 31,903 | +3.038% |
| 2026-07-22 | 27.63 | 27.73 | 27.58 | 27.67 | +0.181% | 28,072 | +1.735% |
| 2026-07-21 | 27.56 | 27.71 | 27.56 | 27.62 | +0.290% | 32,758 | +1.919% |
| 2026-07-20 | 27.76 | 27.76 | 27.45 | 27.54 | -0.073% | 27,619 | +2.215% |
| 2026-07-17 | 27.36 | 27.64 | 27.36 | 27.56 | -0.434% | 17,706 | +2.141% |
| 2026-07-16 | 27.80 | 27.87 | 27.61 | 27.68 | -0.717% | 29,998 | +1.698% |
| 2026-07-15 | 27.69 | 27.88 | 27.69 | 27.88 | +0.392% | 25,535 | +0.968% |
| 2026-07-14 | 27.79 | 27.82 | 27.67 | 27.77 | +0.327% | 38,823 | +1.364% |
| 2026-07-13 | 27.53 | 27.82 | 27.53 | 27.68 | -0.357% | 13,936 | +1.695% |
| 2026-07-10 | 27.76 | 27.89 | 27.70 | 27.78 | +0.325% | 44,326 | +1.332% |
| 2026-07-09 | 27.64 | 27.77 | 27.60 | 27.69 | +0.217% | 32,061 | +1.661% |
| 2026-07-08 | 27.40 | 27.63 | 27.40 | 27.63 | +0.145% | 36,667 | +1.882% |
| 2026-07-07 | 27.59 | 27.73 | 27.56 | 27.59 | -0.596% | 21,685 | +2.030% |
| 2026-07-06 | 27.70 | 27.78 | 27.63 | 27.76 | +0.746% | 30,147 | +1.421% |
| 2026-07-02 | 27.70 | 27.76 | 27.43 | 27.55 | -0.073% | 36,993 | +2.178% |
| 2026-07-01 | 27.60 | 27.71 | 27.57 | 27.57 | -0.072% | 49,459 | +2.104% |
| 2026-06-30 | 27.37 | 27.71 | 27.37 | 27.59 | +0.473% | 35,940 | +2.030% |
| 2026-06-29 | 27.35 | 27.52 | 27.27 | 27.46 | +0.993% | 25,351 | +2.513% |
| 2026-06-26 | 27.29 | 27.36 | 27.17 | 27.19 | -0.220% | 49,437 | +3.531% |
| 2026-06-25 | 27.36 | 27.39 | 27.21 | 27.25 | -0.169% | 46,227 | +3.303% |
| 2026-06-24 | 27.40 | 27.45 | 27.22 | 27.30 | -0.203% | 28,160 | +3.129% |
| 2026-06-23 | 27.42 | 27.44 | 27.28 | 27.35 | -0.940% | 27,614 | +2.919% |
| 2026-06-22 | 27.50 | 27.75 | 27.50 | 27.61 | -0.285% | 33,536 | +1.952% |
| 2026-06-18 | 27.57 | 27.72 | 27.57 | 27.69 | +0.814% | 33,033 | +1.661% |
| 2026-06-17 | 27.72 | 27.75 | 27.43 | 27.47 | -0.969% | 42,682 | +2.489% |
| 2026-06-16 | 27.82 | 27.86 | 27.65 | 27.73 | -0.319% | 35,664 | +1.496% |
| 2026-06-15 | 27.76 | 27.94 | 27.76 | 27.82 | +1.232% | 21,766 | +1.172% |
| 2026-06-12 | 27.37 | 27.55 | 27.37 | 27.49 | +0.336% | 23,289 | +2.419% |
| 2026-06-11 | 27.17 | 27.49 | 27.08 | 27.39 | +1.102% | 23,885 | +2.763% |
| 2026-06-10 | 27.39 | 27.40 | 27.09 | 27.09 | -0.954% | 42,709 | +3.895% |
| 2026-06-09 | 27.59 | 27.63 | 27.11 | 27.36 | -0.250% | 38,636 | +2.904% |
| 2026-06-08 | 27.41 | 27.59 | 27.37 | 27.42 | +0.022% | 23,224 | +2.646% |
| 2026-06-05 | 27.70 | 27.77 | 27.38 | 27.42 | -1.848% | 31,718 | +2.669% |
| 2026-06-04 | 27.78 | 28.00 | 27.78 | 27.93 | +0.269% | 32,299 | +0.772% |
| 2026-06-03 | 27.97 | 27.97 | 27.82 | 27.86 | -0.473% | 34,890 | +1.043% |
| 2026-06-02 | 27.97 | 28.04 | 27.93 | 27.99 | -0.136% | 16,487 | +0.565% |
| 2026-06-01 | 27.92 | 28.05 | 27.85 | 28.03 | +0.431% | 30,695 | +0.428% |
| 2026-05-29 | 27.96 | 27.96 | 27.84 | 27.91 | +0.171% | 32,775 | +0.861% |
| 2026-05-28 | 27.74 | 27.91 | 27.74 | 27.86 | +0.457% | 37,273 | +1.033% |
| 2026-05-27 | 27.80 | 27.80 | 27.69 | 27.74 | +0.002% | 81,362 | +1.494% |
| 2026-05-26 | 27.72 | 27.77 | 27.65 | 27.73 | +0.672% | 38,063 | +1.496% |
| 2026-05-22 | 27.48 | 27.66 | 27.48 | 27.55 | +0.073% | 15,811 | +2.178% |
| 2026-05-21 | 27.37 | 27.58 | 27.37 | 27.53 | +0.164% | 32,184 | +2.252% |
| 2026-05-20 | 27.29 | 27.52 | 27.27 | 27.48 | +0.936% | 47,463 | +2.420% |
| 2026-05-19 | 27.18 | 27.38 | 27.18 | 27.23 | -0.642% | 29,715 | +3.379% |
| 2026-05-18 | 27.47 | 27.52 | 27.25 | 27.41 | +0.095% | 30,799 | +2.715% |
| 2026-05-15 | 27.39 | 27.56 | 27.38 | 27.38 | -1.173% | 58,945 | +2.812% |
| 2026-05-14 | 27.69 | 27.76 | 27.62 | 27.70 | +0.819% | 45,641 | +1.606% |
| 2026-05-13 | 27.40 | 27.63 | 27.36 | 27.48 | +0.402% | 39,936 | +2.438% |
| 2026-05-12 | 27.26 | 27.46 | 27.21 | 27.37 | -0.109% | 20,782 | +2.850% |
| 2026-05-11 | 27.23 | 27.52 | 27.23 | 27.40 | +0.073% | 24,514 | +2.737% |
| 2026-05-08 | 27.36 | 27.44 | 27.32 | 27.38 | +0.631% | 52,568 | +2.812% |
| 2026-05-07 | 27.32 | 27.38 | 27.15 | 27.21 | -0.371% | 48,681 | +3.460% |
| 2026-05-06 | 27.23 | 27.34 | 27.17 | 27.31 | +1.110% | 28,807 | +3.077% |
| 2026-05-05 | 26.96 | 27.08 | 26.93 | 27.01 | +0.609% | 68,910 | +4.221% |
| 2026-05-04 | 26.96 | 26.96 | 26.80 | 26.85 | -0.384% | 3,335,540 | +4.856% |
| 2026-05-01 | 27.01 | 27.04 | 26.90 | 26.95 | +0.223% | 39,546 | +4.453% |
| 2026-04-30 | 26.67 | 26.94 | 26.63 | 26.89 | +1.014% | 3,452,362 | +4.686% |
| 2026-04-29 | 26.60 | 26.70 | 26.60 | 26.62 | -0.206% | 17,490 | +5.748% |
| 2026-04-28 | 26.66 | 26.72 | 26.57 | 26.68 | -0.427% | 11,779 | +5.530% |
| 2026-04-27 | 26.71 | 26.83 | 26.69 | 26.79 | +0.148% | 14,538 | +5.078% |
| 2026-04-24 | 26.62 | 26.79 | 26.61 | 26.75 | +0.619% | 12,624 | +5.234% |
| 2026-04-23 | 26.65 | 26.70 | 26.49 | 26.59 | -0.281% | 18,722 | +5.886% |
| 2026-04-22 | 26.47 | 26.69 | 26.47 | 26.66 | +0.728% | 20,950 | +5.589% |
| 2026-04-21 | 26.66 | 26.66 | 26.46 | 26.47 | -0.443% | 12,792 | +6.358% |
| 2026-04-20 | 26.58 | 26.66 | 26.55 | 26.59 | -0.188% | 12,037 | +5.887% |
| 2026-04-17 | 26.62 | 26.75 | 26.60 | 26.64 | +0.948% | 23,217 | +5.688% |
| 2026-04-16 | 26.34 | 26.45 | 26.29 | 26.39 | +0.057% | 12,967 | +6.689% |
| 2026-04-15 | 26.31 | 26.37 | 26.21 | 26.37 | +0.767% | 39,180 | +6.750% |
| 2026-04-14 | 26.07 | 26.22 | 26.07 | 26.17 | +0.853% | 21,426 | +7.569% |
| 2026-04-13 | 25.81 | 25.95 | 25.74 | 25.95 | +0.886% | 12,827 | +8.486% |
| 2026-04-10 | 25.83 | 25.83 | 25.71 | 25.72 | -0.291% | 20,473 | +9.448% |
| 2026-04-09 | 25.55 | 25.86 | 25.55 | 25.80 | +0.369% | 26,319 | +9.130% |
| 2026-04-08 | 25.57 | 25.74 | 25.53 | 25.70 | +2.066% | 18,939 | +9.533% |
| 2026-04-07 | 25.09 | 25.32 | 25.03 | 25.18 | -0.225% | 9,982 | +11.795% |
| 2026-04-06 | 25.25 | 25.29 | 25.13 | 25.24 | +0.186% | 14,343 | +11.543% |
| 2026-04-02 | 25.02 | 25.19 | 25.02 | 25.19 | +0.109% | 27,323 | +11.751% |
| 2026-04-01 | 25.19 | 25.26 | 25.08 | 25.16 | +0.503% | 17,207 | +11.873% |
| 2026-03-31 | 24.84 | 25.06 | 24.83 | 25.04 | +1.810% | 6,299 | +12.436% |
| 2026-03-30 | 24.72 | 24.77 | 24.49 | 24.59 | -0.035% | 40,322 | +14.471% |
| 2026-03-27 | 24.77 | 24.82 | 24.59 | 24.60 | -1.324% | 9,715 | +14.431% |
| 2026-03-26 | 24.96 | 25.14 | 24.87 | 24.93 | -1.092% | 14,122 | +12.916% |
| 2026-03-25 | 25.28 | 25.28 | 25.13 | 25.21 | +0.420% | 7,681 | +11.683% |
| 2026-03-24 | 25.11 | 25.20 | 25.05 | 25.10 | -0.594% | 24,340 | +12.151% |
| 2026-03-23 | 25.10 | 25.36 | 25.10 | 25.25 | +0.678% | 42,598 | +11.485% |
| 2026-03-20 | 24.98 | 25.18 | 24.92 | 25.08 | -0.670% | 10,596 | +12.241% |
| 2026-03-19 | 24.95 | 25.37 | 24.95 | 25.25 | +0.036% | 23,147 | +11.489% |
| 2026-03-18 | 25.43 | 25.50 | 25.24 | 25.24 | -1.329% | 14,950 | +11.529% |
| 2026-03-17 | 25.45 | 25.61 | 25.45 | 25.58 | +0.347% | 9,658 | +10.047% |
| 2026-03-16 | 25.58 | 25.59 | 25.39 | 25.49 | +0.519% | 11,156 | +10.429% |
| 2026-03-13 | 25.56 | 25.57 | 25.29 | 25.36 | -0.471% | 12,897 | +11.002% |
| 2026-03-12 | 25.58 | 25.58 | 25.37 | 25.48 | -0.585% | 18,239 | +10.479% |
| 2026-03-11 | 25.67 | 25.75 | 25.58 | 25.63 | -0.234% | 9,234 | +9.832% |
| 2026-03-10 | 25.61 | 25.86 | 25.61 | 25.69 | -0.388% | 14,392 | +9.576% |
| 2026-03-09 | 25.40 | 25.79 | 25.40 | 25.79 | +0.979% | 41,877 | +9.151% |
| 2026-03-06 | 25.54 | 25.72 | 25.50 | 25.54 | -0.931% | 12,185 | +10.219% |
| 2026-03-05 | 25.72 | 25.88 | 25.64 | 25.78 | -0.425% | 18,345 | +9.193% |
| 2026-03-04 | 25.59 | 26.00 | 25.59 | 25.89 | +0.155% | 16,924 | +8.729% |
| 2026-03-03 | 25.61 | 25.86 | 25.49 | 25.85 | -0.405% | 25,644 | +8.897% |
| 2026-03-02 | 25.89 | 26.01 | 25.80 | 25.95 | +0.135% | 24,352 | +8.457% |
| 2026-02-27 | 25.75 | 25.93 | 25.75 | 25.92 | -0.231% | 32,475 | +8.603% |
| 2026-02-26 | 26.04 | 26.08 | 25.88 | 25.98 | -0.498% | 20,444 | +8.353% |
| 2026-02-25 | 25.99 | 26.19 | 25.99 | 26.11 | +0.578% | 22,482 | +7.813% |
| 2026-02-24 | 25.73 | 26.04 | 25.73 | 25.96 | +0.348% | 10,440 | +8.436% |
| 2026-02-23 | 25.93 | 25.93 | 25.76 | 25.87 | -0.881% | 25,420 | +8.813% |
| 2026-02-20 | 25.91 | 26.12 | 25.86 | 26.10 | +0.798% | 69,878 | +7.854% |
| 2026-02-19 | 25.85 | 25.93 | 25.81 | 25.89 | -0.267% | 16,729 | +8.715% |
| 2026-02-18 | 26.00 | 26.07 | 25.90 | 25.96 | +0.552% | 11,483 | +8.425% |
| 2026-02-17 | 25.75 | 25.90 | 25.65 | 25.82 | -0.232% | 12,037 | +9.024% |
| 2026-02-13 | 26.07 | 26.07 | 25.66 | 25.88 | +0.271% | 28,588 | +8.771% |
| 2026-02-12 | 26.25 | 26.25 | 25.80 | 25.81 | -1.073% | 22,550 | +9.066% |
| 2026-02-11 | 26.44 | 26.44 | 26.08 | 26.09 | -0.115% | 25,045 | +7.896% |
| 2026-02-10 | 26.21 | 26.23 | 26.08 | 26.12 | -0.038% | 14,151 | +7.772% |
| 2026-02-09 | 26.17 | 26.29 | 26.07 | 26.13 | +0.269% | 59,649 | +7.731% |
| 2026-02-06 | 25.79 | 26.17 | 25.79 | 26.06 | +0.949% | 15,345 | +8.020% |
| 2026-02-05 | 25.81 | 25.85 | 25.64 | 25.82 | -0.595% | 14,791 | +9.045% |
| 2026-02-04 | 26.07 | 26.09 | 25.84 | 25.97 | -0.690% | 20,344 | +8.396% |
| 2026-02-03 | 26.24 | 26.34 | 25.87 | 26.15 | -0.313% | 9,692 | +7.648% |
| 2026-02-02 | 26.27 | 26.31 | 26.19 | 26.23 | +0.545% | 10,803 | +7.311% |
| 2026-01-30 | 26.14 | 26.18 | 26.00 | 26.09 | -0.723% | 26,317 | +7.896% |
| 2026-01-29 | 26.05 | 26.30 | 25.99 | 26.28 | -0.189% | 19,892 | +7.116% |
| 2026-01-28 | 26.32 | 26.37 | 26.13 | 26.33 | -0.001% | 22,184 | +6.913% |
| 2026-01-27 | 26.27 | 26.34 | 26.19 | 26.33 | +0.843% | 16,648 | +6.912% |
| 2026-01-26 | 25.99 | 26.39 | 25.99 | 26.11 | +0.204% | 15,577 | +7.813% |
| 2026-01-23 | 25.89 | 26.14 | 25.89 | 26.06 | -0.356% | 17,331 | +8.033% |
| 2026-01-22 | 26.26 | 26.31 | 25.93 | 26.15 | +0.685% | 25,485 | +7.648% |
| 2026-01-21 | 25.60 | 26.02 | 25.60 | 25.97 | +1.176% | 14,311 | +8.386% |
| 2026-01-20 | 25.88 | 26.00 | 25.67 | 25.67 | -2.060% | 9,422 | +9.661% |
| 2026-01-16 | 26.20 | 26.25 | 26.11 | 26.21 | -0.038% | 12,866 | +7.402% |
| 2026-01-15 | 26.29 | 26.29 | 26.14 | 26.22 | +0.441% | 15,617 | +7.361% |
| 2026-01-14 | 26.04 | 26.14 | 25.94 | 26.10 | -0.420% | 12,622 | +7.835% |
| 2026-01-13 | 26.20 | 26.31 | 26.14 | 26.21 | -0.399% | 10,441 | +7.382% |
| 2026-01-12 | 26.08 | 26.34 | 26.08 | 26.32 | +0.496% | 12,345 | +6.953% |
| 2026-01-09 | 26.07 | 26.25 | 26.07 | 26.19 | +0.076% | 8,329 | +7.484% |
| 2026-01-08 | 26.02 | 26.18 | 25.96 | 26.17 | +0.461% | 13,584 | +7.566% |
| 2026-01-07 | 26.20 | 26.25 | 26.03 | 26.05 | -0.686% | 21,525 | +8.061% |
| 2026-01-06 | 26.17 | 26.23 | 26.02 | 26.23 | +0.460% | 21,595 | +7.320% |
| 2026-01-05 | 26.11 | 26.15 | 25.99 | 26.11 | +0.500% | 11,144 | +7.813% |
| 2026-01-02 | 26.07 | 26.07 | 25.82 | 25.98 | +0.039% | 10,058 | +8.353% |
| 2025-12-31 | 25.95 | 26.06 | 25.90 | 25.97 | -0.077% | 19,010 | +8.394% |
| 2025-12-30 | 26.07 | 26.12 | 25.98 | 25.99 | -0.304% | 9,818 | +8.311% |
| 2025-12-29 | 26.10 | 26.14 | 25.97 | 26.07 | -0.236% | 13,591 | +7.982% |
| 2025-12-26 | 26.20 | 26.22 | 26.10 | 26.13 | -0.264% | 54,149 | +7.727% |
| 2025-12-24 | 26.16 | 26.20 | 26.04 | 26.20 | -3.178% | 9,657 | +7.443% |
| 2025-12-23 | 27.05 | 27.15 | 27.02 | 27.06 | -0.074% | 25,125 | +4.028% |
| 2025-12-22 | 27.02 | 27.09 | 26.92 | 27.08 | +0.482% | 10,218 | +3.951% |
| 2025-12-19 | 26.90 | 26.97 | 26.84 | 26.95 | +0.800% | 23,712 | +4.453% |
| 2025-12-18 | 26.60 | 26.89 | 26.60 | 26.74 | +0.323% | 25,102 | +5.288% |
| 2025-12-17 | 26.75 | 26.75 | 26.54 | 26.65 | -0.411% | 13,853 | +5.629% |
| 2025-12-16 | 26.91 | 26.92 | 26.63 | 26.76 | -0.186% | 17,745 | +5.194% |
| 2025-12-15 | 27.09 | 27.09 | 26.81 | 26.81 | -0.446% | 17,527 | +4.998% |
| 2025-12-12 | 27.25 | 27.25 | 26.82 | 26.93 | -0.648% | 13,674 | +4.530% |
| 2025-12-11 | 26.89 | 27.19 | 26.89 | 27.11 | -0.090% | 20,579 | +3.853% |
| 2025-12-10 | 26.91 | 27.17 | 26.89 | 27.13 | +0.481% | 17,663 | +3.760% |
| 2025-12-09 | 26.98 | 27.06 | 26.91 | 27.00 | +0.252% | 9,036 | +4.259% |
| 2025-12-08 | 26.97 | 27.00 | 26.86 | 26.93 | -0.620% | 11,864 | +4.523% |
| 2025-12-05 | 27.11 | 27.11 | 26.95 | 27.10 | +0.541% | 10,680 | +3.875% |
| 2025-12-04 | 27.10 | 27.10 | 26.88 | 26.95 | -0.280% | 16,658 | +4.436% |
| 2025-12-03 | 26.82 | 27.05 | 26.82 | 27.03 | +0.633% | 17,288 | +4.144% |
| 2025-12-02 | 26.89 | 27.01 | 26.83 | 26.86 | -0.028% | 17,146 | +4.802% |
| 2025-12-01 | 26.84 | 26.94 | 26.80 | 26.87 | -0.268% | 10,519 | +4.773% |
| 2025-11-28 | 27.71 | 27.71 | 26.89 | 26.94 | +0.597% | 6,325 | +4.491% |
| 2025-11-26 | 26.89 | 27.01 | 26.78 | 26.78 | +0.300% | 23,942 | +5.116% |
| 2025-11-25 | 26.46 | 26.78 | 26.46 | 26.70 | +0.488% | 16,955 | +5.431% |
| 2025-11-24 | 26.26 | 26.62 | 26.26 | 26.57 | +1.161% | 10,423 | +5.945% |
| 2025-11-21 | 26.14 | 26.42 | 26.07 | 26.27 | +0.288% | 79,030 | +7.175% |
| 2025-11-20 | 26.80 | 26.81 | 26.06 | 26.19 | -0.569% | 17,934 | +7.484% |
| 2025-11-19 | 26.50 | 26.58 | 26.31 | 26.34 | -0.082% | 21,541 | +6.872% |
| 2025-11-18 | 26.31 | 26.48 | 26.25 | 26.36 | -0.419% | 10,985 | +6.785% |
| 2025-11-17 | 26.69 | 26.69 | 26.40 | 26.47 | -0.685% | 16,556 | +6.337% |
| 2025-11-14 | 26.64 | 26.82 | 26.50 | 26.66 | -0.280% | 14,413 | +5.608% |
| 2025-11-13 | 26.68 | 26.91 | 26.59 | 26.73 | -0.977% | 18,594 | +5.312% |
| 2025-11-12 | 26.97 | 27.06 | 26.93 | 26.99 | -0.172% | 15,490 | +4.284% |
| 2025-11-11 | 26.84 | 27.04 | 26.81 | 27.04 | +0.353% | 10,892 | +4.105% |
| 2025-11-10 | 26.80 | 27.01 | 26.75 | 26.95 | +1.204% | 18,400 | +4.472% |
| 2025-11-07 | 26.48 | 26.68 | 26.38 | 26.62 | +0.017% | 13,575 | +5.730% |
| 2025-11-06 | 26.67 | 26.72 | 26.57 | 26.62 | -0.788% | 18,816 | +5.748% |
| 2025-11-05 | 26.84 | 26.94 | 26.77 | 26.83 | +0.530% | 15,506 | +4.914% |
| 2025-11-04 | 26.79 | 26.80 | 26.67 | 26.69 | -1.192% | 8,984 | +5.470% |
| 2025-11-03 | 26.86 | 27.21 | 26.85 | 27.01 | -0.048% | 9,384 | +4.213% |
| 2025-10-31 | 27.00 | 27.18 | 26.95 | 27.02 | +0.172% | 11,341 | +4.163% |
| 2025-10-30 | 27.07 | 27.14 | 26.87 | 26.98 | -0.850% | 12,010 | +4.342% |
| 2025-10-29 | 27.21 | 27.26 | 27.01 | 27.21 | +0.554% | 11,532 | +3.455% |
| 2025-10-28 | 27.37 | 27.37 | 27.05 | 27.06 | -0.295% | 17,940 | +4.028% |
| 2025-10-27 | 26.91 | 27.30 | 26.91 | 27.14 | +1.066% | 28,354 | +3.721% |
| 2025-10-24 | 26.79 | 26.95 | 26.79 | 26.85 | +0.388% | 14,080 | +4.827% |
| 2025-10-23 | 26.54 | 26.75 | 26.54 | 26.75 | +0.585% | 12,665 | +5.234% |
| 2025-10-22 | 26.69 | 26.69 | 26.42 | 26.59 | -0.431% | 15,270 | +5.850% |
| 2025-10-21 | 26.68 | 26.80 | 26.65 | 26.71 | +0.037% | 11,984 | +5.394% |
| 2025-10-20 | 26.64 | 26.74 | 26.63 | 26.70 | +0.717% | 5,535 | +5.433% |
| 2025-10-17 | 26.56 | 26.60 | 26.33 | 26.51 | +0.404% | 15,639 | +6.190% |
| 2025-10-16 | 26.57 | 26.62 | 26.28 | 26.40 | -0.420% | 14,280 | +6.619% |
| 2025-10-15 | 26.60 | 26.68 | 26.42 | 26.51 | +0.279% | 13,297 | +6.171% |
| 2025-10-14 | 26.20 | 26.55 | 26.20 | 26.44 | -0.153% | 15,015 | +6.467% |
| 2025-10-13 | 26.47 | 26.57 | 26.43 | 26.48 | +0.610% | 16,367 | +6.305% |
| 2025-10-10 | 26.81 | 26.82 | 26.19 | 26.32 | -1.369% | 9,782 | +6.953% |
| 2025-10-09 | 26.72 | 26.77 | 26.59 | 26.69 | -0.265% | 14,063 | +5.489% |
| 2025-10-08 | 26.65 | 26.83 | 26.65 | 26.76 | +0.380% | 14,729 | +5.209% |
| 2025-10-07 | 26.78 | 26.80 | 26.58 | 26.66 | -0.272% | 12,728 | +5.609% |
| 2025-10-06 | 26.68 | 26.80 | 26.60 | 26.73 | +0.455% | 12,481 | +5.321% |
| 2025-10-03 | 26.75 | 26.80 | 26.61 | 26.61 | -0.125% | 14,919 | +5.800% |
| 2025-10-02 | 26.61 | 26.73 | 26.55 | 26.64 | +0.029% | 15,200 | +5.668% |
| 2025-10-01 | 26.38 | 26.70 | 26.38 | 26.63 | +0.461% | 8,307 | +5.699% |
| 2025-09-30 | 26.48 | 26.67 | 26.41 | 26.51 | +0.128% | 9,797 | +6.186% |
| 2025-09-29 | 26.52 | 26.57 | 26.41 | 26.48 | +0.068% | 12,482 | +6.323% |
| 2025-09-26 | 26.34 | 26.53 | 26.32 | 26.46 | +0.398% | 10,123 | +6.395% |
| 2025-09-25 | 26.29 | 26.45 | 26.20 | 26.35 | -0.329% | 11,951 | +6.818% |
| 2025-09-24 | 26.52 | 26.52 | 26.36 | 26.44 | +0.039% | 9,356 | +6.466% |
| 2025-09-23 | 26.33 | 26.63 | 26.33 | 26.43 | -0.900% | 12,692 | +6.507% |
| 2025-09-22 | 26.50 | 26.97 | 26.45 | 26.67 | +0.563% | 14,775 | +5.549% |
| 2025-09-19 | 26.52 | 26.55 | 26.38 | 26.52 | +0.362% | 16,532 | +6.144% |
| 2025-09-18 | 26.43 | 26.55 | 26.38 | 26.43 | +0.400% | 17,882 | +6.528% |
| 2025-09-17 | 26.41 | 26.47 | 26.14 | 26.32 | -0.148% | 13,268 | +6.954% |
| 2025-09-16 | 26.37 | 26.42 | 26.29 | 26.36 | -0.051% | 13,120 | +6.796% |
| 2025-09-15 | 26.37 | 26.44 | 26.30 | 26.37 | +0.357% | 19,509 | +6.742% |
| 2025-09-12 | 26.27 | 26.34 | 26.23 | 26.28 | -0.067% | 16,477 | +7.122% |
| 2025-09-11 | 26.16 | 26.37 | 26.16 | 26.30 | +0.593% | 15,309 | +7.050% |
| 2025-09-10 | 26.10 | 26.27 | 26.05 | 26.14 | +0.212% | 10,101 | +7.685% |
| 2025-09-09 | 25.83 | 26.14 | 25.83 | 26.09 | -0.016% | 14,599 | +7.913% |
| 2025-09-08 | 25.94 | 26.13 | 25.94 | 26.09 | +0.443% | 10,228 | +7.896% |
| 2025-09-05 | 26.15 | 26.15 | 25.88 | 25.97 | +0.057% | 19,177 | +8.374% |
| 2025-09-04 | 25.97 | 26.11 | 25.89 | 25.96 | +0.237% | 14,747 | +8.436% |
| 2025-09-03 | 25.97 | 25.99 | 25.79 | 25.90 | +0.259% | 14,792 | +8.692% |
| 2025-09-02 | 25.85 | 25.85 | 25.66 | 25.83 | -0.459% | 17,899 | +8.974% |
| 2025-08-29 | 25.77 | 26.01 | 25.77 | 25.95 | -0.718% | 7,262 | +8.473% |
| 2025-08-28 | 25.99 | 26.14 | 25.93 | 26.14 | +0.402% | 16,043 | +7.695% |
| 2025-08-27 | 25.91 | 26.08 | 25.91 | 26.03 | +0.208% | 13,233 | +8.128% |
| 2025-08-26 | 25.90 | 26.05 | 25.83 | 25.98 | +0.212% | 12,231 | +8.353% |
| 2025-08-25 | 25.95 | 26.04 | 25.91 | 25.93 | -0.264% | 7,960 | +8.582% |
| 2025-08-22 | 25.97 | 26.06 | 25.89 | 25.99 | +1.209% | 16,171 | +8.295% |
| 2025-08-21 | 25.68 | 25.76 | 25.62 | 25.68 | -0.104% | 14,702 | +9.604% |
| 2025-08-20 | 25.64 | 25.98 | 25.57 | 25.71 | -0.695% | 15,352 | +9.490% |
| 2025-08-19 | 25.99 | 26.03 | 25.74 | 25.89 | -0.158% | 18,765 | +8.729% |
| 2025-08-18 | 25.64 | 26.00 | 25.64 | 25.93 | -0.265% | 9,985 | +8.557% |
| 2025-08-15 | 26.01 | 26.03 | 25.83 | 26.00 | +0.047% | 13,535 | +8.269% |
| 2025-08-14 | 25.98 | 26.06 | 25.89 | 25.99 | +0.416% | 14,621 | +8.320% |
| 2025-08-13 | 25.95 | 26.04 | 25.84 | 25.88 | -0.095% | 11,287 | +8.771% |
| 2025-08-12 | 25.68 | 25.93 | 25.68 | 25.90 | +0.885% | 17,125 | +8.668% |
| 2025-08-11 | 25.55 | 25.96 | 25.55 | 25.68 | -0.256% | 9,113 | +9.629% |
| 2025-08-08 | 25.47 | 25.82 | 25.47 | 25.74 | +0.586% | 19,912 | +9.348% |
| 2025-08-07 | 25.57 | 25.69 | 25.47 | 25.59 | -0.376% | 7,201 | +9.989% |
| 2025-08-06 | 25.58 | 25.69 | 25.43 | 25.69 | +0.812% | 13,212 | +9.576% |
| 2025-08-05 | 25.57 | 25.60 | 25.42 | 25.48 | -0.390% | 12,368 | +10.465% |
| 2025-08-04 | 25.59 | 25.64 | 25.46 | 25.58 | +0.974% | 13,810 | +10.034% |
| 2025-08-01 | 25.41 | 25.52 | 25.28 | 25.34 | -1.683% | 18,921 | +11.105% |
| 2025-07-31 | 25.87 | 25.95 | 25.60 | 25.77 | +0.307% | 21,101 | +9.236% |
| 2025-07-30 | 26.00 | 26.00 | 25.64 | 25.69 | -0.267% | 14,526 | +9.571% |
| 2025-07-29 | 25.85 | 25.86 | 25.66 | 25.76 | +0.003% | 11,588 | +9.278% |
| 2025-07-28 | 25.86 | 25.86 | 25.68 | 25.76 | -0.042% | 7,826 | +9.282% |
| 2025-07-25 | 25.72 | 25.85 | 25.66 | 25.77 | +0.507% | 13,700 | +9.236% |
| 2025-07-24 | 25.62 | 25.81 | 25.62 | 25.64 | -0.389% | 12,565 | +9.789% |
| 2025-07-23 | 25.63 | 25.74 | 25.56 | 25.74 | +1.020% | 9,709 | +9.363% |
| 2025-07-22 | 25.42 | 25.62 | 25.42 | 25.48 | -0.209% | 21,463 | +10.478% |
| 2025-07-21 | 25.58 | 25.66 | 25.48 | 25.53 | +0.116% | 7,858 | +10.248% |
| 2025-07-18 | 25.50 | 25.57 | 25.45 | 25.50 | -0.015% | 8,574 | +10.375% |
| 2025-07-17 | 25.51 | 25.53 | 25.42 | 25.51 | +0.622% | 14,229 | +10.359% |
| 2025-07-16 | 25.22 | 25.46 | 25.21 | 25.35 | +0.000% | 16,535 | +11.045% |
| 2025-07-15 | 25.46 | 25.51 | 25.31 | 25.35 | -0.297% | 16,646 | +11.046% |
| 2025-07-14 | 25.36 | 25.46 | 25.34 | 25.43 | +0.081% | 1,625,862 | +10.716% |
| 2025-07-11 | 25.30 | 25.50 | 25.30 | 25.40 | -0.144% | 9,014 | +10.806% |
| 2025-07-10 | 25.43 | 25.52 | 25.38 | 25.44 | +0.164% | 7,675 | +10.646% |
| 2025-07-09 | 25.47 | 25.47 | 25.27 | 25.40 | +0.414% | 12,996 | +10.828% |
| 2025-07-08 | 25.26 | 25.37 | 25.26 | 25.30 | +0.028% | 4,761 | +11.287% |
| 2025-07-07 | 25.26 | 25.40 | 25.21 | 25.29 | -0.656% | 7,111 | +11.318% |
| 2025-07-03 | 25.43 | 25.50 | 25.38 | 25.45 | +0.932% | 6,525 | +10.587% |
| 2025-07-02 | 25.22 | 25.37 | 25.22 | 25.22 | -0.103% | 165,194 | +11.618% |
| 2025-07-01 | 25.23 | 25.27 | 25.13 | 25.25 | -0.087% | 4,740 | +11.502% |
| 2025-06-30 | 25.21 | 25.27 | 25.14 | 25.27 | +0.439% | 4,580 | +11.405% |
| 2025-06-27 | 25.08 | 25.24 | 24.91 | 25.16 | +0.115% | 8,067 | +11.895% |
| 2025-06-26 | 25.00 | 25.13 | 24.93 | 25.13 | +0.789% | 7,340 | +12.023% |
| 2025-06-25 | 25.03 | 25.03 | 24.87 | 24.93 | -0.272% | 10,595 | +12.907% |
| 2025-06-24 | 24.92 | 25.01 | 24.81 | 25.00 | +1.104% | 4,382 | +12.600% |
| 2025-06-23 | 24.59 | 24.76 | 24.59 | 24.73 | +0.654% | 2,872 | +13.843% |
| 2025-06-20 | 24.55 | 24.96 | 24.48 | 24.57 | -0.147% | 6,952 | +14.587% |
| 2025-06-18 | 24.74 | 24.75 | 24.60 | 24.60 | -0.082% | 5,336 | +14.419% |
| 2025-06-17 | 24.77 | 24.78 | 24.56 | 24.62 | -0.524% | 7,446 | +14.325% |
| 2025-06-16 | 24.58 | 24.88 | 24.58 | 24.75 | +0.671% | 4,748 | +13.725% |
| 2025-06-13 | 24.73 | 24.75 | 24.49 | 24.59 | -0.751% | 7,137 | +14.489% |
| 2025-06-12 | 24.58 | 24.85 | 24.58 | 24.77 | +0.496% | 10,846 | +13.629% |
| 2025-06-11 | 24.79 | 24.88 | 24.65 | 24.65 | -0.455% | 4,742 | +14.193% |
| 2025-06-10 | 24.66 | 24.83 | 24.66 | 24.76 | +0.351% | 3,078 | +13.673% |
| 2025-06-09 | 24.64 | 24.77 | 24.62 | 24.68 | +0.000% | 10,834 | +14.072% |
| 2025-06-06 | 24.68 | 24.75 | 24.60 | 24.68 | +0.971% | 6,456 | +14.072% |
| 2025-06-05 | 24.57 | 24.73 | 24.44 | 24.44 | -0.650% | 18,409 | +15.180% |
| 2025-06-04 | 24.53 | 24.68 | 24.53 | 24.60 | -0.151% | 9,260 | +14.431% |
| 2025-06-03 | 24.55 | 24.68 | 24.55 | 24.64 | +0.233% | 10,071 | +14.258% |
| 2025-06-02 | 24.39 | 24.70 | 24.36 | 24.58 | +0.546% | 9,180 | +14.524% |
| 2025-05-30 | 24.32 | 24.70 | 24.11 | 24.45 | +0.080% | 11,508 | +15.149% |
| 2025-05-29 | 24.36 | 24.56 | 24.35 | 24.43 | +0.246% | 8,081 | +15.241% |
| 2025-05-28 | 24.39 | 24.53 | 24.34 | 24.37 | -0.366% | 6,932 | +15.524% |
| 2025-05-27 | 24.35 | 24.54 | 24.32 | 24.46 | +1.271% | 5,007 | +15.101% |
| 2025-05-23 | 24.19 | 24.27 | 24.06 | 24.15 | -0.523% | 13,361 | +16.564% |
| 2025-05-22 | 24.20 | 24.41 | 24.19 | 24.28 | -0.260% | 8,059 | +15.955% |
| 2025-05-21 | 24.51 | 24.53 | 24.19 | 24.34 | -0.471% | 6,513 | +15.653% |
| 2025-05-20 | 24.46 | 24.61 | 24.26 | 24.46 | -0.224% | 8,807 | +15.108% |
| 2025-05-19 | 24.05 | 24.67 | 24.05 | 24.51 | +0.082% | 7,274 | +14.851% |
| 2025-05-16 | 24.44 | 24.57 | 24.41 | 24.49 | +0.176% | 6,122 | +14.945% |
| 2025-05-15 | 23.98 | 24.50 | 23.98 | 24.45 | +0.295% | 1,491,286 | +15.147% |
| 2025-05-14 | 24.35 | 24.44 | 24.35 | 24.38 | +0.042% | 3,290 | +15.486% |
| 2025-05-13 | 23.93 | 24.46 | 23.93 | 24.36 | +0.535% | 8,154 | +15.535% |
| 2025-05-12 | 24.56 | 24.56 | 24.16 | 24.24 | +1.933% | 3,203 | +16.153% |
| 2025-05-09 | 23.78 | 23.85 | 23.71 | 23.78 | -0.062% | 3,699 | +18.399% |
| 2025-05-08 | 23.73 | 23.94 | 23.67 | 23.79 | +0.400% | 4,430 | +18.325% |
| 2025-05-07 | 23.71 | 23.76 | 23.57 | 23.70 | +0.140% | 5,086 | +18.798% |
| 2025-05-06 | 23.72 | 23.72 | 23.57 | 23.66 | -0.343% | 3,259 | +18.965% |
| 2025-05-05 | 23.76 | 23.81 | 23.69 | 23.74 | -0.278% | 3,338 | +18.556% |
| 2025-05-02 | 23.83 | 23.90 | 23.72 | 23.81 | +0.362% | 5,983 | +18.227% |
| 2025-05-01 | 23.71 | 23.81 | 23.65 | 23.72 | +0.588% | 2,218 | +18.654% |
| 2025-04-30 | 23.23 | 23.59 | 23.23 | 23.59 | +0.112% | 2,950 | +19.352% |
| 2025-04-29 | 23.51 | 23.57 | 23.46 | 23.56 | +0.322% | 2,556 | +19.487% |
| 2025-04-28 | 23.55 | 23.55 | 23.35 | 23.48 | +0.167% | 3,608 | +19.872% |
| 2025-04-25 | 23.31 | 23.48 | 23.31 | 23.44 | +0.066% | 909 | +20.072% |
| 2025-04-24 | 23.11 | 23.43 | 23.11 | 23.43 | +1.413% | 1,891 | +20.151% |
| 2025-04-23 | 23.39 | 23.39 | 23.00 | 23.10 | +1.010% | 4,864 | +21.849% |
| 2025-04-22 | 22.67 | 22.99 | 22.67 | 22.87 | +1.550% | 1,340 | +23.079% |
| 2025-04-21 | 22.50 | 22.52 | 22.40 | 22.52 | -1.322% | 3,400 | +24.987% |
| 2025-04-17 | 22.85 | 23.00 | 22.77 | 22.82 | +0.212% | 3,374 | +23.335% |
| 2025-04-16 | 22.91 | 22.91 | 22.61 | 22.78 | -1.400% | 4,118 | +23.596% |
| 2025-04-15 | 23.07 | 23.17 | 23.07 | 23.10 | 0.000% | 2,318 | +21.866% |