OSCV
Opus Small Cap Value ETF
stockBATSETF
Market OpenOct 5, 2026 11:28:06 AM EDT
39.97USD+0.301%(+0.12)14,303
39.96Bid40.03Ask0.07SpreadOSCV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.95 | 39.97 | 39.95 | 39.97 | +0.301% | 14,303 | 0.000% |
| 2026-10-02 | 39.78 | 40.02 | 39.78 | 39.85 | +0.937% | 48,859 | +0.301% |
| 2026-10-01 | 39.14 | 39.48 | 38.95 | 39.48 | +0.765% | 38,060 | +1.241% |
| 2026-09-30 | 39.66 | 39.66 | 39.18 | 39.18 | -0.766% | 67,862 | +2.016% |
| 2026-09-29 | 39.63 | 39.70 | 39.32 | 39.48 | -0.897% | 30,561 | +1.235% |
| 2026-09-28 | 39.92 | 40.00 | 39.71 | 39.84 | -0.388% | 24,556 | +0.326% |
| 2026-09-25 | 39.84 | 40.07 | 39.79 | 39.99 | +0.414% | 39,396 | -0.063% |
| 2026-09-24 | 39.81 | 39.99 | 39.70 | 39.83 | -0.200% | 185,216 | +0.351% |
| 2026-09-23 | 39.97 | 40.17 | 39.88 | 39.91 | -0.548% | 27,975 | +0.150% |
| 2026-09-22 | 40.44 | 40.53 | 40.13 | 40.13 | -0.372% | 55,186 | -0.399% |
| 2026-09-21 | 40.42 | 40.43 | 40.28 | 40.28 | -0.198% | 45,525 | -0.770% |
| 2026-09-18 | 40.51 | 40.51 | 40.27 | 40.36 | -0.444% | 41,356 | -0.966% |
| 2026-09-17 | 41.05 | 41.05 | 40.54 | 40.54 | -0.148% | 48,230 | -1.406% |
| 2026-09-16 | 40.96 | 40.99 | 40.29 | 40.60 | -0.661% | 33,387 | -1.552% |
| 2026-09-15 | 41.03 | 41.03 | 40.85 | 40.87 | -0.244% | 48,961 | -2.202% |
| 2026-09-14 | 41.25 | 41.30 | 40.97 | 40.97 | -0.582% | 124,537 | -2.441% |
| 2026-09-11 | 41.32 | 41.32 | 41.05 | 41.21 | +0.439% | 114,987 | -3.009% |
| 2026-09-10 | 41.16 | 41.16 | 40.94 | 41.03 | -0.388% | 33,190 | -2.583% |
| 2026-09-09 | 41.44 | 41.49 | 41.11 | 41.19 | -0.819% | 52,151 | -2.962% |
| 2026-09-08 | 41.72 | 41.78 | 41.53 | 41.53 | -0.622% | 43,316 | -3.756% |
| 2026-09-04 | 41.59 | 41.89 | 41.59 | 41.79 | +0.216% | 63,382 | -4.355% |
| 2026-09-03 | 41.74 | 41.82 | 41.55 | 41.70 | +0.264% | 76,951 | -4.149% |
| 2026-09-02 | 41.32 | 41.64 | 41.32 | 41.59 | +0.702% | 90,670 | -3.895% |
| 2026-09-01 | 41.45 | 41.49 | 41.21 | 41.30 | -0.554% | 41,076 | -3.220% |
| 2026-08-31 | 41.79 | 41.79 | 41.50 | 41.53 | -0.598% | 31,655 | -3.756% |
| 2026-08-28 | 42.08 | 42.19 | 41.77 | 41.78 | -0.595% | 64,091 | -4.332% |
| 2026-08-27 | 42.16 | 42.16 | 41.83 | 42.03 | -0.638% | 77,246 | -4.901% |
| 2026-08-26 | 42.33 | 42.44 | 42.30 | 42.30 | +0.523% | 38,906 | -5.508% |
| 2026-08-25 | 42.39 | 42.39 | 42.00 | 42.08 | -0.473% | 76,036 | -5.014% |
| 2026-08-24 | 42.43 | 42.48 | 42.24 | 42.28 | -0.071% | 172,944 | -5.464% |
| 2026-08-21 | 42.44 | 42.44 | 42.11 | 42.31 | +0.308% | 85,792 | -5.531% |
| 2026-08-20 | 42.17 | 42.36 | 42.16 | 42.18 | -0.448% | 234,750 | -5.239% |
| 2026-08-19 | 42.96 | 42.96 | 42.36 | 42.37 | -0.657% | 421,319 | -5.664% |
| 2026-08-18 | 43.25 | 43.25 | 42.63 | 42.65 | -0.980% | 109,104 | -6.284% |
| 2026-08-17 | 43.16 | 43.22 | 43.05 | 43.07 | -0.389% | 35,728 | -7.202% |
| 2026-08-14 | 43.05 | 43.28 | 43.03 | 43.24 | +0.430% | 28,296 | -7.562% |
| 2026-08-13 | 43.21 | 43.29 | 43.03 | 43.05 | -0.035% | 112,213 | -7.165% |
| 2026-08-12 | 43.18 | 43.18 | 42.86 | 43.07 | +0.209% | 66,133 | -7.198% |
| 2026-08-11 | 42.82 | 43.09 | 42.82 | 42.98 | +0.350% | 101,338 | -7.003% |
| 2026-08-10 | 42.85 | 42.92 | 42.70 | 42.83 | -0.256% | 48,578 | -6.678% |
| 2026-08-07 | 42.73 | 43.01 | 42.73 | 42.94 | +0.327% | 149,492 | -6.917% |
| 2026-08-06 | 43.20 | 43.20 | 42.79 | 42.80 | -0.511% | 46,166 | -6.612% |
| 2026-08-05 | 43.28 | 43.28 | 43.02 | 43.02 | -0.070% | 76,333 | -7.090% |
| 2026-08-04 | 42.93 | 43.18 | 42.66 | 43.05 | +0.396% | 45,533 | -7.154% |
| 2026-08-03 | 42.62 | 42.96 | 42.62 | 42.88 | +0.799% | 80,720 | -6.786% |
| 2026-07-31 | 42.60 | 42.60 | 42.21 | 42.54 | +0.094% | 75,451 | -6.041% |
| 2026-07-30 | 42.72 | 42.72 | 42.22 | 42.50 | +0.071% | 146,743 | -5.953% |
| 2026-07-29 | 42.80 | 42.88 | 42.39 | 42.47 | -0.794% | 105,737 | -5.887% |
| 2026-07-28 | 42.63 | 42.92 | 42.63 | 42.81 | +0.658% | 46,458 | -6.634% |
| 2026-07-27 | 42.76 | 42.90 | 42.45 | 42.53 | -0.024% | 83,235 | -6.019% |
| 2026-07-24 | 42.31 | 42.68 | 42.31 | 42.54 | +0.686% | 132,061 | -6.041% |
| 2026-07-23 | 42.05 | 42.25 | 41.99 | 42.25 | -0.307% | 65,610 | -5.396% |
| 2026-07-22 | 42.51 | 42.62 | 42.33 | 42.38 | -0.188% | 29,416 | -5.687% |
| 2026-07-21 | 42.47 | 42.49 | 42.22 | 42.46 | +0.355% | 54,763 | -5.864% |
| 2026-07-20 | 42.52 | 42.63 | 42.29 | 42.31 | -0.424% | 55,682 | -5.531% |
| 2026-07-17 | 42.55 | 42.97 | 42.39 | 42.49 | -0.678% | 89,695 | -5.931% |
| 2026-07-16 | 41.96 | 42.78 | 41.88 | 42.78 | +1.857% | 47,450 | -6.568% |
| 2026-07-15 | 42.07 | 42.20 | 41.95 | 42.00 | -0.024% | 62,589 | -4.833% |
| 2026-07-14 | 42.06 | 42.08 | 41.84 | 42.01 | +0.478% | 79,746 | -4.856% |
| 2026-07-13 | 41.80 | 41.99 | 41.73 | 41.81 | +0.132% | 71,516 | -4.401% |
| 2026-07-10 | 41.70 | 41.80 | 41.60 | 41.76 | +0.324% | 93,507 | -4.275% |
| 2026-07-09 | 41.46 | 41.78 | 41.46 | 41.62 | +0.743% | 59,789 | -3.964% |
| 2026-07-08 | 41.79 | 41.79 | 41.31 | 41.31 | -1.243% | 87,297 | -3.251% |
| 2026-07-07 | 42.11 | 42.26 | 41.83 | 41.83 | -0.563% | 76,759 | -4.453% |
| 2026-07-06 | 42.31 | 42.37 | 42.07 | 42.07 | -0.332% | 46,543 | -4.992% |
| 2026-07-02 | 42.35 | 42.44 | 41.89 | 42.21 | +0.142% | 43,448 | -5.307% |
| 2026-07-01 | 42.13 | 42.49 | 42.08 | 42.15 | -0.095% | 39,638 | -5.172% |
| 2026-06-30 | 41.90 | 42.26 | 41.89 | 42.19 | +0.428% | 49,049 | -5.262% |
| 2026-06-29 | 42.18 | 42.18 | 41.81 | 42.01 | -0.756% | 60,317 | -4.856% |
| 2026-06-26 | 42.07 | 42.41 | 42.07 | 42.33 | +0.189% | 42,567 | -5.575% |
| 2026-06-25 | 42.28 | 42.56 | 42.13 | 42.25 | +0.811% | 29,785 | -5.396% |
| 2026-06-24 | 41.59 | 41.99 | 41.59 | 41.91 | +1.037% | 27,587 | -4.629% |
| 2026-06-23 | 41.06 | 41.61 | 41.06 | 41.48 | +0.436% | 32,823 | -3.640% |
| 2026-06-22 | 41.22 | 41.41 | 41.18 | 41.30 | +0.634% | 49,558 | -3.220% |
| 2026-06-18 | 40.95 | 41.10 | 40.83 | 41.04 | +0.935% | 51,445 | -2.607% |
| 2026-06-17 | 40.91 | 41.17 | 40.52 | 40.66 | -0.745% | 88,991 | -1.697% |
| 2026-06-16 | 41.00 | 41.26 | 40.94 | 40.97 | +0.232% | 64,471 | -2.429% |
| 2026-06-15 | 41.27 | 41.33 | 40.81 | 40.87 | -0.366% | 48,937 | -2.202% |
| 2026-06-12 | 40.79 | 41.20 | 40.79 | 41.02 | +0.885% | 210,118 | -2.560% |
| 2026-06-11 | 40.55 | 40.76 | 40.31 | 40.66 | +0.893% | 134,215 | -1.697% |
| 2026-06-10 | 40.64 | 40.87 | 40.30 | 40.30 | -0.690% | 87,729 | -0.819% |
| 2026-06-09 | 40.41 | 40.86 | 40.31 | 40.58 | +0.996% | 80,514 | -1.503% |
| 2026-06-08 | 40.47 | 40.50 | 40.16 | 40.18 | -0.298% | 33,144 | -0.523% |
| 2026-06-05 | 40.15 | 40.47 | 40.15 | 40.30 | +0.050% | 33,386 | -0.819% |
| 2026-06-04 | 40.31 | 40.44 | 40.20 | 40.28 | +0.549% | 36,551 | -0.770% |
| 2026-06-03 | 40.30 | 40.30 | 40.05 | 40.06 | -0.768% | 23,306 | -0.225% |
| 2026-06-02 | 40.15 | 40.48 | 40.15 | 40.37 | +0.448% | 50,075 | -0.991% |
| 2026-06-01 | 40.31 | 40.41 | 40.09 | 40.19 | -0.863% | 31,915 | -0.547% |
| 2026-05-29 | 40.60 | 40.68 | 40.49 | 40.54 | -0.271% | 77,596 | -1.406% |
| 2026-05-28 | 40.78 | 40.78 | 40.55 | 40.65 | -0.441% | 35,788 | -1.673% |
| 2026-05-27 | 41.07 | 41.13 | 40.79 | 40.83 | -0.463% | 30,412 | -2.106% |
| 2026-05-26 | 40.84 | 41.05 | 40.83 | 41.02 | +0.960% | 28,915 | -2.560% |
| 2026-05-22 | 40.64 | 40.67 | 40.42 | 40.63 | +0.383% | 24,786 | -1.624% |
| 2026-05-21 | 40.31 | 40.49 | 40.01 | 40.48 | -0.136% | 56,972 | -1.248% |
| 2026-05-20 | 40.21 | 40.55 | 39.91 | 40.53 | +1.173% | 29,934 | -1.382% |
| 2026-05-19 | 40.38 | 40.38 | 39.98 | 40.06 | -0.989% | 29,973 | -0.225% |
| 2026-05-18 | 40.34 | 40.61 | 40.27 | 40.46 | +0.697% | 21,183 | -1.211% |
| 2026-05-15 | 40.49 | 40.49 | 40.15 | 40.18 | -1.181% | 23,400 | -0.523% |
| 2026-05-14 | 40.62 | 40.84 | 40.59 | 40.66 | +0.594% | 26,090 | -1.697% |
| 2026-05-13 | 40.45 | 40.48 | 40.29 | 40.42 | -0.615% | 21,473 | -1.113% |
| 2026-05-12 | 40.74 | 40.74 | 40.29 | 40.67 | +0.025% | 73,317 | -1.721% |
| 2026-05-11 | 40.94 | 40.94 | 40.65 | 40.66 | -0.684% | 55,022 | -1.697% |
| 2026-05-08 | 41.02 | 41.08 | 40.89 | 40.94 | +0.503% | 16,597 | -2.369% |
| 2026-05-07 | 41.02 | 41.05 | 40.73 | 40.73 | -0.476% | 44,715 | -1.878% |
| 2026-05-06 | 41.24 | 41.27 | 40.89 | 40.93 | -0.947% | 25,420 | -2.345% |
| 2026-05-05 | 40.99 | 41.44 | 40.99 | 41.32 | +1.302% | 20,293 | -3.271% |
| 2026-05-04 | 41.04 | 41.34 | 40.77 | 40.79 | -1.042% | 16,904 | -2.011% |
| 2026-05-01 | 41.49 | 41.49 | 41.15 | 41.22 | -0.218% | 54,381 | -3.033% |
| 2026-04-30 | 40.79 | 41.39 | 40.79 | 41.31 | +1.027% | 26,878 | -3.244% |
| 2026-04-29 | 41.35 | 41.35 | 40.79 | 40.89 | -1.280% | 37,699 | -2.250% |
| 2026-04-28 | 41.67 | 41.67 | 41.24 | 41.42 | -0.181% | 34,893 | -3.501% |
| 2026-04-27 | 41.46 | 41.55 | 41.41 | 41.49 | +0.474% | 23,158 | -3.675% |
| 2026-04-24 | 41.54 | 41.54 | 41.24 | 41.30 | -0.412% | 16,026 | -3.218% |
| 2026-04-23 | 41.30 | 41.54 | 41.11 | 41.47 | +0.509% | 24,941 | -3.617% |
| 2026-04-22 | 41.46 | 41.46 | 41.15 | 41.26 | +0.267% | 29,918 | -3.127% |
| 2026-04-21 | 41.58 | 41.66 | 41.12 | 41.15 | -0.580% | 37,961 | -2.868% |
| 2026-04-20 | 41.29 | 41.52 | 41.24 | 41.39 | -0.169% | 17,938 | -3.431% |
| 2026-04-17 | 41.03 | 41.71 | 41.03 | 41.46 | +1.890% | 21,399 | -3.594% |
| 2026-04-16 | 40.74 | 40.74 | 40.59 | 40.69 | -0.145% | 24,041 | -1.772% |
| 2026-04-15 | 40.83 | 40.90 | 40.69 | 40.75 | -0.682% | 31,602 | -1.914% |
| 2026-04-14 | 40.99 | 41.14 | 40.98 | 41.03 | -0.049% | 63,896 | -2.583% |
| 2026-04-13 | 40.79 | 41.10 | 40.70 | 41.05 | +0.318% | 20,164 | -2.631% |
| 2026-04-10 | 41.17 | 41.17 | 40.77 | 40.92 | -0.607% | 12,561 | -2.322% |
| 2026-04-09 | 40.79 | 41.27 | 40.75 | 41.17 | +0.734% | 26,661 | -2.915% |
| 2026-04-08 | 40.56 | 40.88 | 40.56 | 40.87 | +2.740% | 16,824 | -2.202% |
| 2026-04-07 | 39.54 | 39.86 | 39.54 | 39.78 | +0.455% | 47,072 | +0.478% |
| 2026-04-06 | 39.44 | 39.68 | 39.27 | 39.60 | +0.205% | 32,023 | +0.934% |
| 2026-04-02 | 39.17 | 39.72 | 39.07 | 39.52 | +0.022% | 32,331 | +1.142% |
| 2026-04-01 | 39.46 | 39.79 | 39.46 | 39.51 | +0.177% | 27,871 | +1.164% |
| 2026-03-31 | 39.18 | 39.63 | 38.93 | 39.44 | +1.676% | 52,509 | +1.344% |
| 2026-03-30 | 39.23 | 39.23 | 38.63 | 38.79 | -0.360% | 30,527 | +3.042% |
| 2026-03-27 | 39.06 | 39.38 | 38.83 | 38.93 | -0.866% | 37,666 | +2.671% |
| 2026-03-26 | 39.24 | 39.55 | 39.14 | 39.27 | -0.758% | 23,525 | +1.783% |
| 2026-03-25 | 39.63 | 39.63 | 39.31 | 39.57 | +0.431% | 26,688 | +1.011% |
| 2026-03-24 | 38.74 | 39.49 | 38.74 | 39.40 | +1.026% | 36,978 | +1.447% |
| 2026-03-23 | 38.95 | 39.48 | 38.87 | 39.00 | +1.695% | 30,108 | +2.487% |
| 2026-03-20 | 38.77 | 38.77 | 38.15 | 38.35 | -1.389% | 37,847 | +4.224% |
| 2026-03-19 | 38.45 | 39.06 | 38.45 | 38.89 | +0.180% | 57,668 | +2.777% |
| 2026-03-18 | 39.16 | 39.16 | 38.80 | 38.82 | -1.247% | 29,191 | +2.962% |
| 2026-03-17 | 39.37 | 39.48 | 39.22 | 39.31 | +0.281% | 29,807 | +1.679% |
| 2026-03-16 | 39.15 | 39.29 | 39.09 | 39.20 | +1.135% | 30,320 | +1.964% |
| 2026-03-13 | 39.08 | 39.18 | 38.59 | 38.76 | -0.052% | 36,144 | +3.122% |
| 2026-03-12 | 38.92 | 39.10 | 38.77 | 38.78 | -1.499% | 47,477 | +3.069% |
| 2026-03-11 | 39.24 | 39.44 | 39.11 | 39.37 | -0.203% | 73,136 | +1.524% |
| 2026-03-10 | 39.50 | 39.95 | 39.45 | 39.45 | -0.278% | 54,442 | +1.318% |
| 2026-03-09 | 38.93 | 39.66 | 38.54 | 39.56 | +0.355% | 42,358 | +1.036% |
| 2026-03-06 | 39.47 | 39.48 | 39.15 | 39.42 | -1.548% | 22,082 | +1.395% |
| 2026-03-05 | 40.39 | 40.43 | 39.88 | 40.04 | -1.670% | 25,791 | -0.175% |
| 2026-03-04 | 40.83 | 40.83 | 40.43 | 40.72 | +0.394% | 17,236 | -1.842% |
| 2026-03-03 | 40.24 | 40.75 | 39.90 | 40.56 | -1.001% | 38,565 | -1.455% |
| 2026-03-02 | 40.45 | 41.18 | 40.45 | 40.97 | +0.837% | 28,421 | -2.441% |
| 2026-02-27 | 40.91 | 40.92 | 40.47 | 40.63 | -1.360% | 35,745 | -1.624% |
| 2026-02-26 | 41.00 | 41.29 | 40.86 | 41.19 | +0.024% | 49,102 | -2.962% |
| 2026-02-25 | 41.14 | 41.18 | 40.66 | 41.18 | +0.366% | 52,416 | -2.938% |
| 2026-02-24 | 40.73 | 41.03 | 40.62 | 41.03 | +0.293% | 38,419 | -2.583% |
| 2026-02-23 | 41.43 | 41.46 | 40.67 | 40.91 | -1.374% | 67,688 | -2.298% |
| 2026-02-20 | 41.28 | 41.50 | 41.07 | 41.48 | +0.875% | 80,104 | -3.640% |
| 2026-02-19 | 40.95 | 41.17 | 40.93 | 41.12 | -0.146% | 67,766 | -2.797% |
| 2026-02-18 | 41.37 | 41.57 | 41.08 | 41.18 | -0.266% | 37,641 | -2.938% |
| 2026-02-17 | 41.40 | 41.40 | 41.10 | 41.29 | -0.314% | 27,359 | -3.197% |
| 2026-02-13 | 41.02 | 41.48 | 40.88 | 41.42 | +1.172% | 22,705 | -3.501% |
| 2026-02-12 | 41.50 | 41.66 | 40.83 | 40.94 | -0.800% | 63,386 | -2.369% |
| 2026-02-11 | 41.51 | 41.51 | 41.00 | 41.27 | +0.443% | 28,717 | -3.150% |
| 2026-02-10 | 41.03 | 41.23 | 41.03 | 41.09 | +0.093% | 22,207 | -2.721% |
| 2026-02-09 | 41.02 | 41.24 | 40.93 | 41.05 | -0.049% | 43,653 | -2.631% |
| 2026-02-06 | 40.64 | 41.09 | 40.64 | 41.07 | +2.139% | 50,343 | -2.678% |
| 2026-02-05 | 39.88 | 40.40 | 39.88 | 40.21 | +0.349% | 101,182 | -0.597% |
| 2026-02-04 | 39.96 | 40.19 | 39.95 | 40.07 | +0.881% | 29,255 | -0.250% |
| 2026-02-03 | 39.53 | 39.79 | 39.40 | 39.72 | +1.069% | 57,832 | +0.629% |
| 2026-02-02 | 38.95 | 39.42 | 38.50 | 39.30 | +0.614% | 628,477 | +1.705% |
| 2026-01-30 | 39.02 | 39.17 | 38.77 | 39.06 | -0.357% | 32,095 | +2.330% |
| 2026-01-29 | 39.19 | 39.20 | 38.87 | 39.20 | +0.531% | 22,551 | +1.964% |
| 2026-01-28 | 39.23 | 39.23 | 38.91 | 38.99 | -0.358% | 33,629 | +2.505% |
| 2026-01-27 | 39.17 | 39.29 | 39.09 | 39.13 | -0.145% | 30,768 | +2.139% |
| 2026-01-26 | 39.19 | 39.29 | 39.02 | 39.19 | +0.215% | 41,643 | +1.990% |
| 2026-01-23 | 39.46 | 39.46 | 39.02 | 39.11 | -1.065% | 44,279 | +2.210% |
| 2026-01-22 | 39.83 | 39.83 | 39.49 | 39.53 | -0.361% | 30,154 | +1.122% |
| 2026-01-21 | 39.16 | 39.71 | 39.16 | 39.67 | +2.190% | 43,990 | +0.756% |
| 2026-01-20 | 38.83 | 39.11 | 38.79 | 38.82 | -1.272% | 35,567 | +2.962% |
| 2026-01-16 | 39.29 | 39.34 | 39.16 | 39.32 | +0.157% | 36,540 | +1.653% |
| 2026-01-15 | 38.85 | 39.31 | 38.85 | 39.26 | +1.759% | 30,788 | +1.812% |
| 2026-01-14 | 38.28 | 38.69 | 38.28 | 38.58 | +0.757% | 48,362 | +3.603% |
| 2026-01-13 | 38.42 | 38.42 | 38.20 | 38.29 | +0.039% | 95,511 | +4.388% |
| 2026-01-12 | 38.03 | 38.31 | 38.03 | 38.27 | +0.206% | 78,836 | +4.428% |
| 2026-01-09 | 38.02 | 38.33 | 38.01 | 38.20 | +0.623% | 43,399 | +4.643% |
| 2026-01-08 | 37.40 | 38.01 | 37.40 | 37.96 | +1.113% | 51,799 | +5.295% |
| 2026-01-07 | 37.90 | 37.90 | 37.45 | 37.54 | -0.769% | 30,876 | +6.467% |
| 2026-01-06 | 37.70 | 37.93 | 37.43 | 37.83 | +0.087% | 83,145 | +5.649% |
| 2026-01-05 | 37.41 | 37.97 | 37.41 | 37.80 | +1.504% | 32,812 | +5.741% |
| 2026-01-02 | 36.99 | 37.34 | 36.93 | 37.24 | +0.567% | 26,150 | +7.331% |
| 2025-12-31 | 37.31 | 37.31 | 36.98 | 37.03 | -0.936% | 45,002 | +7.940% |
| 2025-12-30 | 37.45 | 37.45 | 37.35 | 37.38 | -0.599% | 25,162 | +6.929% |
| 2025-12-29 | 37.68 | 37.68 | 37.55 | 37.61 | -0.279% | 18,216 | +6.288% |
| 2025-12-26 | 37.77 | 37.79 | 37.60 | 37.71 | -0.184% | 14,486 | +5.992% |
| 2025-12-24 | 37.80 | 37.84 | 37.68 | 37.78 | -0.185% | 23,005 | +5.797% |
| 2025-12-23 | 37.86 | 37.91 | 37.76 | 37.85 | -0.026% | 34,028 | +5.601% |
| 2025-12-22 | 37.73 | 38.08 | 37.73 | 37.86 | +0.504% | 37,784 | +5.573% |
| 2025-12-19 | 37.72 | 37.86 | 37.66 | 37.67 | -0.476% | 29,194 | +6.106% |
| 2025-12-18 | 38.06 | 38.09 | 37.77 | 37.85 | +0.411% | 70,933 | +5.601% |
| 2025-12-17 | 37.73 | 38.01 | 37.63 | 37.70 | -0.013% | 55,178 | +6.035% |
| 2025-12-16 | 37.88 | 38.06 | 37.62 | 37.70 | -0.567% | 36,133 | +6.021% |
| 2025-12-15 | 38.08 | 38.08 | 37.74 | 37.91 | +0.040% | 53,623 | +5.420% |
| 2025-12-12 | 38.13 | 38.13 | 37.84 | 37.90 | -0.707% | 48,606 | +5.462% |
| 2025-12-11 | 37.83 | 38.19 | 37.83 | 38.17 | +0.819% | 120,176 | +4.716% |
| 2025-12-10 | 37.41 | 38.05 | 37.40 | 37.86 | +1.284% | 145,889 | +5.573% |
| 2025-12-09 | 37.45 | 37.67 | 37.37 | 37.38 | -0.479% | 66,668 | +6.929% |
| 2025-12-08 | 37.84 | 37.84 | 37.50 | 37.56 | -0.133% | 39,009 | +6.416% |
| 2025-12-05 | 37.75 | 37.86 | 37.61 | 37.61 | -0.450% | 237,274 | +6.275% |
| 2025-12-04 | 37.75 | 37.91 | 37.68 | 37.78 | +0.106% | 58,881 | +5.797% |
| 2025-12-03 | 37.52 | 37.75 | 37.48 | 37.74 | +0.990% | 47,466 | +5.909% |
| 2025-12-02 | 37.69 | 37.69 | 37.37 | 37.37 | -0.373% | 31,683 | +6.957% |
| 2025-12-01 | 37.40 | 37.79 | 37.40 | 37.51 | -0.451% | 28,491 | +6.558% |
| 2025-11-28 | 37.68 | 37.71 | 37.62 | 37.68 | +0.192% | 23,147 | +6.077% |
| 2025-11-26 | 37.58 | 37.88 | 37.56 | 37.61 | +0.341% | 28,762 | +6.281% |
| 2025-11-25 | 37.06 | 37.61 | 37.06 | 37.48 | +1.243% | 135,336 | +6.644% |
| 2025-11-24 | 37.00 | 37.08 | 36.78 | 37.02 | +0.081% | 63,542 | +7.969% |
| 2025-11-21 | 36.24 | 37.11 | 36.24 | 36.99 | +2.070% | 105,206 | +8.056% |
| 2025-11-20 | 36.83 | 36.94 | 36.22 | 36.24 | -0.603% | 52,270 | +10.292% |
| 2025-11-19 | 36.37 | 36.49 | 36.27 | 36.46 | +0.082% | 41,455 | +9.627% |
| 2025-11-18 | 36.05 | 36.51 | 35.93 | 36.43 | +0.552% | 48,901 | +9.717% |
| 2025-11-17 | 36.79 | 36.81 | 36.20 | 36.23 | -1.522% | 31,419 | +10.323% |
| 2025-11-14 | 36.54 | 36.84 | 36.54 | 36.79 | -0.163% | 31,267 | +8.644% |
| 2025-11-13 | 36.99 | 37.17 | 36.72 | 36.85 | -0.888% | 27,517 | +8.467% |
| 2025-11-12 | 37.19 | 37.41 | 37.18 | 37.18 | -0.027% | 39,792 | +7.504% |
| 2025-11-11 | 37.06 | 37.25 | 37.06 | 37.19 | +0.297% | 32,427 | +7.475% |
| 2025-11-10 | 37.20 | 37.21 | 36.82 | 37.08 | +0.597% | 26,409 | +7.794% |
| 2025-11-07 | 36.59 | 36.87 | 36.56 | 36.86 | +0.436% | 47,695 | +8.437% |
| 2025-11-06 | 36.95 | 36.95 | 36.66 | 36.70 | -0.821% | 39,227 | +8.910% |
| 2025-11-05 | 36.80 | 37.18 | 36.80 | 37.00 | +0.560% | 59,559 | +8.016% |
| 2025-11-04 | 36.73 | 36.90 | 36.67 | 36.80 | -0.922% | 36,077 | +8.622% |
| 2025-11-03 | 36.92 | 37.14 | 36.66 | 37.14 | +0.516% | 47,718 | +7.620% |
| 2025-10-31 | 37.19 | 37.19 | 36.89 | 36.95 | -0.780% | 40,739 | +8.175% |
| 2025-10-30 | 37.20 | 37.63 | 37.01 | 37.24 | -0.826% | 46,005 | +7.331% |
| 2025-10-29 | 37.64 | 37.98 | 37.33 | 37.55 | -0.477% | 15,639 | +6.445% |
| 2025-10-28 | 37.89 | 37.99 | 37.59 | 37.73 | -0.606% | 64,127 | +5.937% |
| 2025-10-27 | 38.08 | 38.13 | 37.90 | 37.96 | +0.238% | 39,859 | +5.295% |
| 2025-10-24 | 38.10 | 38.10 | 37.87 | 37.87 | +0.212% | 27,745 | +5.545% |
| 2025-10-23 | 37.68 | 37.83 | 37.52 | 37.79 | +0.586% | 32,593 | +5.769% |
| 2025-10-22 | 37.82 | 37.83 | 37.42 | 37.57 | -0.424% | 59,067 | +6.388% |
| 2025-10-21 | 37.54 | 37.80 | 37.52 | 37.73 | +0.053% | 46,892 | +5.937% |
| 2025-10-20 | 37.58 | 37.72 | 37.41 | 37.71 | +1.045% | 53,670 | +5.993% |
| 2025-10-17 | 37.19 | 37.32 | 37.10 | 37.32 | +0.729% | 48,628 | +7.101% |
| 2025-10-16 | 37.61 | 37.61 | 36.92 | 37.05 | -1.541% | 46,242 | +7.881% |
| 2025-10-15 | 37.78 | 37.98 | 37.51 | 37.63 | -0.265% | 56,503 | +6.218% |
| 2025-10-14 | 36.86 | 37.81 | 36.86 | 37.73 | +1.561% | 32,037 | +5.937% |
| 2025-10-13 | 37.10 | 37.24 | 36.99 | 37.15 | +1.116% | 39,157 | +7.591% |
| 2025-10-10 | 37.61 | 37.64 | 36.74 | 36.74 | -2.079% | 42,237 | +8.792% |
| 2025-10-09 | 37.93 | 37.93 | 37.40 | 37.52 | -1.211% | 59,225 | +6.530% |
| 2025-10-08 | 38.05 | 38.05 | 37.82 | 37.98 | +0.185% | 63,408 | +5.240% |
| 2025-10-07 | 38.23 | 38.27 | 37.80 | 37.91 | -0.889% | 38,439 | +5.434% |
| 2025-10-06 | 38.32 | 38.43 | 38.11 | 38.25 | +0.157% | 40,297 | +4.497% |
| 2025-10-03 | 38.08 | 38.38 | 38.08 | 38.19 | +0.447% | 21,971 | +4.661% |
| 2025-10-02 | 38.15 | 38.15 | 37.84 | 38.02 | -0.393% | 33,160 | +5.129% |
| 2025-10-01 | 38.00 | 38.19 | 37.95 | 38.17 | -0.157% | 47,403 | +4.716% |
| 2025-09-30 | 37.99 | 38.24 | 37.89 | 38.23 | +0.368% | 57,059 | +4.551% |
| 2025-09-29 | 38.35 | 38.35 | 37.93 | 38.09 | -0.807% | 25,628 | +4.936% |
| 2025-09-26 | 38.06 | 38.40 | 38.06 | 38.40 | +1.143% | 31,458 | +4.089% |
| 2025-09-25 | 37.91 | 38.01 | 37.85 | 37.97 | -0.266% | 49,955 | +5.278% |
| 2025-09-24 | 38.37 | 38.41 | 38.05 | 38.07 | -0.608% | 27,686 | +4.999% |
| 2025-09-23 | 38.20 | 38.53 | 38.20 | 38.30 | +0.349% | 24,654 | +4.360% |
| 2025-09-22 | 38.00 | 38.17 | 37.92 | 38.17 | +0.070% | 28,997 | +4.725% |
| 2025-09-19 | 38.56 | 38.56 | 38.06 | 38.14 | -0.755% | 28,937 | +4.798% |
| 2025-09-18 | 38.13 | 38.54 | 37.92 | 38.43 | +1.265% | 44,330 | +4.007% |
| 2025-09-17 | 38.11 | 38.56 | 37.89 | 37.95 | -0.237% | 36,202 | +5.323% |
| 2025-09-16 | 38.11 | 38.13 | 37.90 | 38.04 | -0.314% | 36,672 | +5.073% |
| 2025-09-15 | 38.50 | 38.52 | 38.15 | 38.16 | -0.573% | 33,508 | +4.743% |
| 2025-09-12 | 38.63 | 38.63 | 38.28 | 38.38 | -0.904% | 44,808 | +4.143% |
| 2025-09-11 | 38.25 | 38.74 | 38.25 | 38.73 | +1.420% | 47,548 | +3.202% |
| 2025-09-10 | 38.18 | 38.31 | 38.05 | 38.19 | +0.047% | 61,203 | +4.667% |
| 2025-09-09 | 38.44 | 38.44 | 38.05 | 38.17 | -0.832% | 22,674 | +4.716% |
| 2025-09-08 | 38.47 | 38.50 | 38.17 | 38.49 | +0.155% | 22,378 | +3.845% |
| 2025-09-05 | 38.70 | 38.75 | 38.18 | 38.43 | -0.128% | 34,841 | +4.006% |
| 2025-09-04 | 38.04 | 38.49 | 38.04 | 38.48 | +1.375% | 37,961 | +3.872% |
| 2025-09-03 | 38.10 | 38.24 | 37.78 | 37.96 | -0.529% | 46,351 | +5.300% |
| 2025-09-02 | 38.05 | 38.19 | 37.99 | 38.16 | -0.677% | 45,226 | +4.743% |
| 2025-08-29 | 38.51 | 38.67 | 38.31 | 38.42 | -0.337% | 38,870 | +4.034% |
| 2025-08-28 | 38.75 | 38.75 | 38.36 | 38.55 | -0.233% | 31,468 | +3.684% |
| 2025-08-27 | 38.38 | 38.65 | 38.38 | 38.64 | +0.730% | 32,549 | +3.442% |
| 2025-08-26 | 38.31 | 38.48 | 38.26 | 38.36 | +0.104% | 26,588 | +4.197% |
| 2025-08-25 | 38.44 | 38.45 | 38.30 | 38.32 | -0.516% | 27,114 | +4.306% |
| 2025-08-22 | 37.66 | 38.62 | 37.66 | 38.52 | +2.799% | 24,923 | +3.768% |
| 2025-08-21 | 37.35 | 37.57 | 37.35 | 37.47 | -0.174% | 36,678 | +6.672% |
| 2025-08-20 | 37.65 | 37.65 | 37.48 | 37.54 | -0.065% | 46,633 | +6.486% |
| 2025-08-19 | 37.45 | 37.80 | 37.44 | 37.56 | +0.313% | 40,510 | +6.416% |
| 2025-08-18 | 37.40 | 37.52 | 37.34 | 37.44 | -0.099% | 39,770 | +6.749% |
| 2025-08-15 | 37.66 | 37.66 | 37.37 | 37.48 | -0.557% | 32,306 | +6.644% |
| 2025-08-14 | 37.77 | 37.81 | 37.53 | 37.69 | -1.024% | 35,905 | +6.049% |
| 2025-08-13 | 37.79 | 38.08 | 37.72 | 38.08 | +1.843% | 29,114 | +4.963% |
| 2025-08-12 | 36.75 | 37.43 | 36.75 | 37.39 | +2.049% | 26,670 | +6.898% |
| 2025-08-11 | 36.79 | 36.79 | 36.56 | 36.64 | +0.109% | 25,495 | +9.088% |
| 2025-08-08 | 36.59 | 36.80 | 36.50 | 36.60 | +0.167% | 39,380 | +9.208% |
| 2025-08-07 | 36.94 | 36.94 | 36.44 | 36.54 | -0.276% | 17,227 | +9.390% |
| 2025-08-06 | 36.59 | 36.78 | 36.59 | 36.64 | -0.136% | 27,303 | +9.088% |
| 2025-08-05 | 36.54 | 36.78 | 36.41 | 36.69 | +0.769% | 21,313 | +8.940% |
| 2025-08-04 | 36.14 | 36.41 | 36.10 | 36.41 | +1.195% | 36,745 | +9.778% |
| 2025-08-01 | 36.16 | 36.18 | 35.72 | 35.98 | -1.533% | 30,013 | +11.089% |
| 2025-07-31 | 36.63 | 36.81 | 36.40 | 36.54 | -0.449% | 240,789 | +9.387% |
| 2025-07-30 | 37.09 | 37.10 | 36.59 | 36.70 | -0.905% | 66,098 | +8.896% |
| 2025-07-29 | 37.19 | 37.19 | 36.96 | 37.04 | +0.145% | 29,747 | +7.910% |
| 2025-07-28 | 37.18 | 37.18 | 36.88 | 36.99 | -0.077% | 32,272 | +8.067% |
| 2025-07-25 | 36.93 | 37.02 | 36.81 | 37.02 | +1.162% | 33,344 | +7.983% |
| 2025-07-24 | 36.65 | 36.77 | 36.59 | 36.59 | -0.705% | 21,117 | +9.237% |
| 2025-07-23 | 36.75 | 36.85 | 36.65 | 36.85 | +0.676% | 36,556 | +8.468% |
| 2025-07-22 | 36.30 | 36.73 | 36.30 | 36.60 | +0.777% | 28,291 | +9.201% |
| 2025-07-21 | 36.70 | 36.70 | 36.32 | 36.32 | -0.765% | 54,700 | +10.050% |
| 2025-07-18 | 36.96 | 36.96 | 36.48 | 36.60 | -0.300% | 35,634 | +9.208% |
| 2025-07-17 | 36.39 | 36.73 | 36.39 | 36.71 | +0.935% | 25,558 | +8.880% |
| 2025-07-16 | 36.31 | 36.37 | 35.90 | 36.37 | +0.776% | 39,462 | +9.898% |
| 2025-07-15 | 36.96 | 36.96 | 36.09 | 36.09 | -2.248% | 28,436 | +10.751% |
| 2025-07-14 | 36.76 | 36.93 | 36.70 | 36.92 | +0.490% | 32,313 | +8.261% |
| 2025-07-11 | 36.81 | 36.81 | 36.60 | 36.74 | -0.622% | 25,138 | +8.792% |
| 2025-07-10 | 36.74 | 37.10 | 36.74 | 36.97 | +0.407% | 35,608 | +8.115% |
| 2025-07-09 | 36.83 | 36.87 | 36.63 | 36.82 | +0.382% | 160,200 | +8.555% |
| 2025-07-08 | 36.61 | 36.86 | 36.61 | 36.68 | +0.246% | 45,786 | +8.969% |
| 2025-07-07 | 36.76 | 37.07 | 36.48 | 36.59 | -1.162% | 53,588 | +9.237% |
| 2025-07-03 | 36.91 | 37.03 | 36.80 | 37.02 | +0.872% | 39,434 | +7.969% |
| 2025-07-02 | 36.58 | 36.81 | 36.37 | 36.70 | +0.658% | 53,873 | +8.910% |
| 2025-07-01 | 36.07 | 36.69 | 36.06 | 36.46 | +0.969% | 66,188 | +9.627% |
| 2025-06-30 | 36.08 | 36.20 | 36.00 | 36.11 | -0.496% | 106,352 | +10.690% |
| 2025-06-27 | 36.07 | 36.43 | 36.00 | 36.29 | +0.138% | 37,736 | +10.141% |
| 2025-06-26 | 35.95 | 36.26 | 35.92 | 36.24 | +1.173% | 45,289 | +10.292% |
| 2025-06-25 | 36.18 | 36.18 | 35.75 | 35.82 | -1.077% | 65,300 | +11.586% |
| 2025-06-24 | 36.01 | 36.22 | 35.94 | 36.21 | +0.583% | 43,931 | +10.384% |
| 2025-06-23 | 35.59 | 36.00 | 35.45 | 36.00 | +1.180% | 53,064 | +11.028% |
| 2025-06-20 | 35.88 | 35.88 | 35.43 | 35.58 | -0.252% | 46,979 | +12.338% |
| 2025-06-18 | 35.65 | 35.91 | 35.61 | 35.67 | +0.140% | 46,901 | +12.055% |
| 2025-06-17 | 35.56 | 35.76 | 35.56 | 35.62 | -0.252% | 33,839 | +12.212% |
| 2025-06-16 | 35.78 | 35.99 | 35.66 | 35.71 | +0.563% | 54,095 | +11.929% |
| 2025-06-13 | 35.70 | 35.87 | 35.51 | 35.51 | -1.196% | 26,286 | +12.560% |
| 2025-06-12 | 35.70 | 36.01 | 35.66 | 35.94 | +0.139% | 53,350 | +11.213% |
| 2025-06-11 | 36.13 | 36.17 | 35.87 | 35.89 | -0.306% | 119,549 | +11.368% |
| 2025-06-10 | 36.01 | 36.14 | 35.92 | 36.00 | +0.362% | 53,356 | +11.028% |
| 2025-06-09 | 35.96 | 36.07 | 35.74 | 35.87 | +0.168% | 160,471 | +11.430% |
| 2025-06-06 | 35.79 | 35.90 | 35.67 | 35.81 | +1.330% | 25,428 | +11.617% |
| 2025-06-05 | 35.53 | 35.53 | 35.24 | 35.34 | -0.423% | 58,509 | +13.101% |
| 2025-06-04 | 35.68 | 35.70 | 35.45 | 35.49 | -0.533% | 36,509 | +12.623% |
| 2025-06-03 | 35.24 | 35.78 | 35.24 | 35.68 | +1.019% | 48,447 | +12.024% |
| 2025-06-02 | 35.38 | 35.38 | 34.99 | 35.32 | -0.395% | 40,050 | +13.165% |
| 2025-05-30 | 35.39 | 35.50 | 35.16 | 35.46 | -0.113% | 91,301 | +12.719% |
| 2025-05-29 | 35.56 | 35.56 | 35.23 | 35.50 | +0.198% | 35,084 | +12.592% |
| 2025-05-28 | 35.74 | 35.74 | 35.38 | 35.43 | -0.951% | 50,163 | +12.814% |
| 2025-05-27 | 35.36 | 35.78 | 35.18 | 35.77 | +2.083% | 38,087 | +11.742% |
| 2025-05-23 | 34.76 | 35.08 | 34.70 | 35.04 | +0.143% | 42,172 | +14.070% |
| 2025-05-22 | 35.06 | 35.14 | 34.83 | 34.99 | -0.540% | 40,156 | +14.233% |
| 2025-05-21 | 35.62 | 35.68 | 35.13 | 35.18 | -1.978% | 37,183 | +13.616% |
| 2025-05-20 | 35.90 | 36.01 | 35.83 | 35.89 | -0.471% | 53,607 | +11.368% |
| 2025-05-19 | 35.74 | 36.06 | 35.74 | 36.06 | +0.028% | 39,961 | +10.843% |
| 2025-05-16 | 35.86 | 36.07 | 35.72 | 36.05 | +0.726% | 41,843 | +10.874% |
| 2025-05-15 | 35.57 | 35.80 | 35.56 | 35.79 | +0.817% | 28,840 | +11.679% |
| 2025-05-14 | 35.70 | 35.70 | 35.50 | 35.50 | -0.755% | 48,197 | +12.592% |
| 2025-05-13 | 35.75 | 35.89 | 35.66 | 35.77 | +0.337% | 49,133 | +11.742% |
| 2025-05-12 | 35.76 | 35.76 | 35.39 | 35.65 | +2.208% | 79,898 | +12.118% |
| 2025-05-09 | 34.96 | 34.96 | 34.75 | 34.88 | +0.403% | 57,283 | +14.593% |
| 2025-05-08 | 34.75 | 35.02 | 34.52 | 34.74 | +0.086% | 26,122 | +15.055% |
| 2025-05-07 | 34.82 | 34.88 | 34.56 | 34.71 | -0.144% | 27,636 | +15.154% |
| 2025-05-06 | 34.67 | 34.90 | 34.51 | 34.76 | -0.086% | 24,505 | +14.988% |
| 2025-05-05 | 34.79 | 35.11 | 34.79 | 34.79 | -0.742% | 47,594 | +14.889% |
| 2025-05-02 | 34.83 | 35.10 | 34.67 | 35.05 | +1.830% | 56,199 | +14.037% |
| 2025-05-01 | 34.40 | 34.62 | 34.18 | 34.42 | +0.233% | 34,601 | +16.124% |
| 2025-04-30 | 34.05 | 34.37 | 33.81 | 34.34 | -0.435% | 40,851 | +16.395% |
| 2025-04-29 | 34.17 | 34.59 | 34.02 | 34.49 | +0.291% | 39,199 | +15.889% |
| 2025-04-28 | 34.16 | 34.41 | 34.00 | 34.39 | +0.703% | 33,091 | +16.226% |
| 2025-04-25 | 33.88 | 34.17 | 33.80 | 34.15 | +0.220% | 49,541 | +17.042% |
| 2025-04-24 | 33.70 | 34.08 | 33.69 | 34.08 | +0.635% | 27,801 | +17.300% |
| 2025-04-23 | 34.15 | 34.50 | 33.68 | 33.86 | +1.014% | 55,731 | +18.045% |
| 2025-04-22 | 32.95 | 33.54 | 32.92 | 33.52 | +2.791% | 23,380 | +19.242% |
| 2025-04-21 | 33.11 | 33.11 | 32.38 | 32.61 | -2.277% | 70,454 | +22.570% |
| 2025-04-17 | 33.46 | 33.60 | 33.29 | 33.37 | +0.452% | 46,204 | +19.778% |
| 2025-04-16 | 33.20 | 33.38 | 32.91 | 33.22 | +0.060% | 42,735 | +20.319% |
| 2025-04-15 | 33.07 | 33.47 | 33.07 | 33.20 | 0.000% | 33,882 | +20.392% |