PVEX
TrueShares ConVequity ETF
stockBATSETF
Market OpenOct 2, 2026 2:43:14 PM EDT
31.06USD+2.984%(+0.90)313
29.89Bid32.58Ask2.69SpreadPVEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.96 | 31.07 | 30.93 | 31.00 | +1.769% | 9,659 | 0.000% |
| 2026-10-01 | 30.48 | 30.80 | 30.15 | 30.46 | -0.932% | 10,505 | +1.769% |
| 2026-09-30 | 30.88 | 30.93 | 30.75 | 30.75 | -0.158% | 2,005 | +0.821% |
| 2026-09-29 | 30.64 | 30.79 | 30.64 | 30.79 | -0.308% | 363 | +0.661% |
| 2026-09-28 | 30.91 | 30.91 | 30.89 | 30.89 | -0.924% | 267 | +0.352% |
| 2026-09-25 | 30.98 | 31.18 | 30.98 | 31.18 | +0.592% | 2,983 | -0.576% |
| 2026-09-24 | 30.80 | 31.00 | 30.77 | 30.99 | +0.068% | 18,668 | +0.013% |
| 2026-09-23 | 30.96 | 31.11 | 30.95 | 30.97 | -1.131% | 6,324 | +0.081% |
| 2026-09-22 | 31.29 | 31.47 | 31.22 | 31.33 | -0.071% | 2,809 | -1.051% |
| 2026-09-21 | 31.06 | 31.44 | 30.98 | 31.35 | +2.144% | 3,735 | -1.122% |
| 2026-09-18 | 30.57 | 30.69 | 30.52 | 30.69 | +0.034% | 4,932 | +0.998% |
| 2026-09-17 | 30.52 | 30.70 | 30.52 | 30.68 | +1.483% | 1,501 | +1.032% |
| 2026-09-16 | 30.62 | 30.65 | 30.08 | 30.23 | -0.615% | 1,560 | +2.530% |
| 2026-09-15 | 30.53 | 30.53 | 30.36 | 30.42 | -0.587% | 1,395 | +1.900% |
| 2026-09-14 | 30.56 | 30.73 | 30.56 | 30.60 | -0.751% | 944 | +1.302% |
| 2026-09-11 | 30.91 | 30.91 | 30.83 | 30.83 | +0.995% | 438 | +0.541% |
| 2026-09-10 | 30.48 | 30.64 | 30.43 | 30.53 | -0.781% | 7,219 | +1.541% |
| 2026-09-09 | 30.78 | 30.86 | 30.71 | 30.77 | -0.603% | 12,019 | +0.748% |
| 2026-09-08 | 31.09 | 31.09 | 30.95 | 30.95 | -0.774% | 551 | +0.140% |
| 2026-09-04 | 31.28 | 31.28 | 31.18 | 31.20 | -0.434% | 9,674 | -0.635% |
| 2026-09-03 | 31.05 | 31.38 | 31.05 | 31.33 | +1.281% | 3,832 | -1.066% |
| 2026-09-02 | 30.92 | 30.94 | 30.92 | 30.94 | +0.609% | 1,376 | +0.201% |
| 2026-09-01 | 30.98 | 30.98 | 30.71 | 30.75 | -0.938% | 7,134 | +0.812% |
| 2026-08-31 | 31.04 | 31.04 | 31.02 | 31.04 | -0.661% | 2,501 | -0.134% |
| 2026-08-28 | 31.23 | 31.25 | 31.23 | 31.25 | -0.347% | 707 | -0.794% |
| 2026-08-27 | 30.88 | 31.36 | 30.88 | 31.36 | +0.813% | 5,679 | -1.139% |
| 2026-08-26 | 30.87 | 31.16 | 30.87 | 31.10 | -0.100% | 2,803 | -0.335% |
| 2026-08-25 | 30.57 | 31.13 | 30.09 | 31.13 | +0.448% | 5,221 | -0.435% |
| 2026-08-24 | 30.68 | 31.04 | 30.68 | 30.99 | -0.415% | 2,455 | +0.012% |
| 2026-08-21 | 31.09 | 31.26 | 31.09 | 31.12 | +0.568% | 3,400 | -0.404% |
| 2026-08-20 | 31.15 | 31.28 | 30.95 | 30.95 | -1.110% | 2,221 | +0.162% |
| 2026-08-19 | 31.47 | 31.47 | 31.30 | 31.30 | +0.153% | 401 | -0.950% |
| 2026-08-18 | 31.32 | 31.40 | 31.25 | 31.25 | -0.958% | 3,977 | -0.798% |
| 2026-08-17 | 31.53 | 31.55 | 31.53 | 31.55 | -0.623% | 486 | -1.748% |
| 2026-08-14 | 31.89 | 31.89 | 31.70 | 31.75 | -0.510% | 4,840 | -2.360% |
| 2026-08-13 | 31.84 | 31.95 | 31.81 | 31.91 | +1.093% | 2,558 | -2.858% |
| 2026-08-12 | 31.49 | 31.64 | 31.47 | 31.57 | +0.365% | 1,897 | -1.796% |
| 2026-08-11 | 31.72 | 31.74 | 31.41 | 31.45 | -0.627% | 12,444 | -1.437% |
| 2026-08-10 | 31.74 | 31.74 | 31.65 | 31.65 | -0.256% | 932 | -2.055% |
| 2026-08-07 | 32.62 | 32.62 | 31.55 | 31.73 | +1.309% | 34,458 | -2.306% |
| 2026-08-06 | 31.59 | 31.59 | 31.28 | 31.32 | -0.752% | 9,266 | -1.027% |
| 2026-08-05 | 31.85 | 31.85 | 31.56 | 31.56 | -0.209% | 5,964 | -1.771% |
| 2026-08-04 | 31.40 | 31.68 | 31.40 | 31.62 | +2.646% | 6,277 | -1.977% |
| 2026-08-03 | 30.79 | 30.89 | 30.73 | 30.81 | +1.594% | 38,660 | +0.617% |
| 2026-07-31 | 30.21 | 30.32 | 30.10 | 30.32 | +0.856% | 2,459 | +2.221% |
| 2026-07-30 | 29.77 | 30.07 | 29.77 | 30.07 | +1.745% | 6,927 | +3.096% |
| 2026-07-29 | 29.82 | 29.84 | 29.55 | 29.55 | -1.743% | 7,610 | +4.895% |
| 2026-07-28 | 29.77 | 30.09 | 29.77 | 30.08 | +0.723% | 10,012 | +3.067% |
| 2026-07-27 | 29.92 | 29.97 | 29.83 | 29.86 | -0.192% | 2,836 | +3.812% |
| 2026-07-24 | 30.09 | 30.09 | 29.92 | 29.92 | -0.016% | 707 | +3.614% |
| 2026-07-23 | 30.09 | 30.09 | 29.85 | 29.92 | -1.682% | 3,725 | +3.597% |
| 2026-07-22 | 30.50 | 30.54 | 30.32 | 30.43 | -0.040% | 6,201 | +1.855% |
| 2026-07-21 | 30.43 | 30.55 | 30.43 | 30.45 | +0.902% | 4,527 | +1.815% |
| 2026-07-20 | 30.39 | 30.53 | 30.17 | 30.17 | -0.367% | 3,542 | +2.733% |
| 2026-07-17 | 30.39 | 30.39 | 30.27 | 30.28 | -1.009% | 1,447 | +2.356% |
| 2026-07-16 | 30.75 | 30.75 | 30.59 | 30.59 | -0.767% | 2,468 | +1.324% |
| 2026-07-15 | 30.79 | 30.94 | 30.79 | 30.83 | +0.486% | 1,206 | +0.547% |
| 2026-07-14 | 31.10 | 31.10 | 30.59 | 30.68 | +0.357% | 10,131 | +1.036% |
| 2026-07-13 | 30.73 | 30.73 | 30.52 | 30.57 | -1.004% | 601 | +1.397% |
| 2026-07-10 | 30.68 | 30.89 | 30.68 | 30.88 | +0.641% | 6,469 | +0.379% |
| 2026-07-09 | 30.70 | 30.80 | 30.63 | 30.68 | +0.634% | 7,257 | +1.022% |
| 2026-07-08 | 30.23 | 30.49 | 30.23 | 30.49 | -0.136% | 4,869 | +1.662% |
| 2026-07-07 | 30.55 | 30.67 | 30.53 | 30.53 | -0.623% | 2,849 | +1.525% |
| 2026-07-06 | 30.69 | 30.82 | 30.60 | 30.72 | +0.475% | 5,466 | +0.892% |
| 2026-07-02 | 31.12 | 31.12 | 30.16 | 30.58 | +0.300% | 9,700 | +1.372% |
| 2026-07-01 | 30.57 | 30.59 | 30.49 | 30.49 | -0.293% | 56,807 | +1.675% |
| 2026-06-30 | 30.41 | 30.64 | 30.41 | 30.58 | +0.954% | 17,387 | +1.377% |
| 2026-06-29 | 30.14 | 30.29 | 30.06 | 30.29 | +2.429% | 1,482 | +2.345% |
| 2026-06-26 | 29.96 | 30.07 | 29.57 | 29.57 | -1.348% | 21,913 | +4.831% |
| 2026-06-25 | 30.17 | 30.17 | 29.92 | 29.97 | -0.978% | 9,127 | +3.418% |
| 2026-06-24 | 30.35 | 30.71 | 30.03 | 30.27 | -0.349% | 1,250 | +2.407% |
| 2026-06-23 | 30.84 | 30.84 | 30.19 | 30.38 | -0.276% | 3,245 | +2.050% |
| 2026-06-22 | 30.73 | 31.15 | 30.46 | 30.46 | -0.840% | 2,363 | +1.768% |
| 2026-06-18 | 30.60 | 30.75 | 30.60 | 30.72 | +0.243% | 2,229 | +0.913% |
| 2026-06-17 | 30.87 | 31.36 | 30.64 | 30.64 | -0.519% | 2,689 | +1.158% |
| 2026-06-16 | 31.23 | 31.23 | 30.80 | 30.80 | -0.763% | 1,645 | +0.633% |
| 2026-06-15 | 30.99 | 31.09 | 30.93 | 31.04 | +2.041% | 7,802 | -0.134% |
| 2026-06-12 | 30.44 | 30.50 | 30.22 | 30.42 | +0.435% | 1,821 | +1.905% |
| 2026-06-11 | 29.82 | 30.41 | 29.81 | 30.29 | +1.499% | 6,790 | +2.348% |
| 2026-06-10 | 30.16 | 30.30 | 29.81 | 29.84 | -1.300% | 4,871 | +3.882% |
| 2026-06-09 | 29.94 | 30.23 | 29.94 | 30.23 | -0.287% | 1,605 | +2.531% |
| 2026-06-08 | 30.44 | 30.44 | 30.28 | 30.32 | -0.032% | 1,106 | +2.237% |
| 2026-06-05 | 30.77 | 30.86 | 30.27 | 30.33 | -2.730% | 6,423 | +2.204% |
| 2026-06-04 | 31.05 | 31.19 | 31.05 | 31.18 | +0.384% | 2,202 | -0.586% |
| 2026-06-03 | 31.13 | 31.15 | 31.00 | 31.06 | -0.982% | 1,580 | -0.204% |
| 2026-06-02 | 31.32 | 31.37 | 31.26 | 31.37 | +0.430% | 11,003 | -1.185% |
| 2026-06-01 | 31.13 | 31.34 | 31.13 | 31.24 | +0.269% | 12,991 | -0.759% |
| 2026-05-29 | 31.07 | 31.24 | 31.07 | 31.15 | +0.161% | 6,613 | -0.492% |
| 2026-05-28 | 30.91 | 31.10 | 30.91 | 31.10 | +0.649% | 8,402 | -0.332% |
| 2026-05-27 | 30.92 | 30.94 | 30.80 | 30.90 | -0.016% | 75,691 | +0.315% |
| 2026-05-26 | 30.84 | 30.97 | 30.77 | 30.91 | +0.768% | 16,998 | +0.299% |
| 2026-05-22 | 30.67 | 30.82 | 30.66 | 30.67 | +0.439% | 2,631 | +1.070% |
| 2026-05-21 | 30.48 | 30.57 | 30.41 | 30.54 | +0.097% | 2,386 | +1.514% |
| 2026-05-20 | 30.48 | 30.57 | 30.48 | 30.51 | +1.157% | 1,199 | +1.612% |
| 2026-05-19 | 30.20 | 30.28 | 30.07 | 30.16 | -0.879% | 4,024 | +2.788% |
| 2026-05-18 | 30.55 | 30.64 | 30.36 | 30.43 | -0.082% | 2,001 | +1.885% |
| 2026-05-15 | 30.52 | 30.52 | 30.45 | 30.45 | -1.422% | 1,213 | +1.801% |
| 2026-05-14 | 30.80 | 30.95 | 30.72 | 30.89 | +0.825% | 3,118 | +0.353% |
| 2026-05-13 | 30.49 | 30.69 | 30.46 | 30.64 | +0.845% | 2,877 | +1.181% |
| 2026-05-12 | 30.26 | 30.42 | 30.26 | 30.38 | -0.337% | 3,284 | +2.036% |
| 2026-05-11 | 30.00 | 30.60 | 30.00 | 30.48 | -0.077% | 7,391 | +1.691% |
| 2026-05-08 | 30.50 | 30.69 | 30.38 | 30.51 | +1.296% | 10,207 | +1.613% |
| 2026-05-07 | 30.32 | 30.35 | 30.09 | 30.12 | -0.522% | 4,709 | +2.930% |
| 2026-05-06 | 30.08 | 30.27 | 30.02 | 30.27 | +1.454% | 2,916 | +2.393% |
| 2026-05-05 | 29.71 | 29.84 | 29.71 | 29.84 | +1.029% | 6,563 | +3.882% |
| 2026-05-04 | 29.46 | 29.60 | 29.46 | 29.54 | -0.819% | 2,080 | +4.951% |
| 2026-05-01 | 29.80 | 29.80 | 29.66 | 29.78 | +0.613% | 6,049 | +4.091% |
| 2026-04-30 | 29.31 | 29.60 | 29.31 | 29.60 | +1.062% | 977 | +4.730% |
| 2026-04-29 | 29.33 | 29.33 | 29.29 | 29.29 | -0.094% | 482 | +5.842% |
| 2026-04-28 | 29.27 | 29.40 | 29.27 | 29.32 | -0.526% | 4,104 | +5.742% |
| 2026-04-27 | 29.43 | 29.48 | 29.41 | 29.47 | +0.159% | 3,334 | +5.186% |
| 2026-04-24 | 29.33 | 29.45 | 29.27 | 29.42 | +0.716% | 4,826 | +5.354% |
| 2026-04-23 | 29.30 | 29.32 | 29.07 | 29.21 | -0.334% | 3,445 | +6.108% |
| 2026-04-22 | 29.30 | 29.36 | 29.23 | 29.31 | +0.836% | 9,628 | +5.754% |
| 2026-04-21 | 29.36 | 29.36 | 29.07 | 29.07 | -0.312% | 7,921 | +6.638% |
| 2026-04-20 | 29.29 | 29.29 | 29.16 | 29.16 | -0.443% | 3,269 | +6.305% |
| 2026-04-17 | 29.21 | 29.33 | 29.21 | 29.29 | +1.269% | 2,971 | +5.833% |
| 2026-04-16 | 28.85 | 28.98 | 28.85 | 28.92 | -0.094% | 9,586 | +7.176% |
| 2026-04-15 | 28.73 | 28.97 | 28.73 | 28.95 | +0.981% | 16,861 | +7.076% |
| 2026-04-14 | 28.63 | 28.67 | 28.63 | 28.67 | +1.055% | 2,127 | +8.126% |
| 2026-04-13 | 28.13 | 28.37 | 28.13 | 28.37 | +0.786% | 817 | +9.266% |
| 2026-04-10 | 28.17 | 28.19 | 28.15 | 28.15 | -0.118% | 4,283 | +10.125% |
| 2026-04-09 | 28.14 | 28.22 | 28.14 | 28.18 | +0.498% | 1,217 | +9.995% |
| 2026-04-08 | 27.94 | 28.13 | 27.94 | 28.04 | +1.800% | 2,448 | +10.543% |
| 2026-04-07 | 27.30 | 27.55 | 27.30 | 27.55 | +0.088% | 1,501 | +12.533% |
| 2026-04-06 | 27.52 | 27.52 | 27.52 | 27.52 | +0.226% | 114 | +12.631% |
| 2026-04-02 | 27.30 | 27.46 | 27.30 | 27.46 | +0.000% | 3,215 | +12.886% |
| 2026-04-01 | 27.45 | 27.46 | 27.43 | 27.46 | +0.073% | 816 | +12.886% |
| 2026-03-31 | 27.09 | 27.44 | 27.09 | 27.44 | +2.226% | 612 | +12.968% |
| 2026-03-30 | 26.87 | 26.93 | 26.84 | 26.84 | -0.183% | 20,840 | +15.483% |
| 2026-03-27 | 27.02 | 27.07 | 26.82 | 26.89 | -1.041% | 3,658 | +15.272% |
| 2026-03-26 | 27.42 | 27.42 | 27.17 | 27.17 | -1.435% | 11,013 | +14.072% |
| 2026-03-25 | 27.50 | 27.62 | 27.50 | 27.57 | +0.510% | 2,813 | +12.435% |
| 2026-03-24 | 27.45 | 27.49 | 27.42 | 27.43 | -0.550% | 1,348 | +13.009% |
| 2026-03-23 | 27.66 | 27.67 | 27.58 | 27.58 | +0.573% | 6,287 | +12.387% |
| 2026-03-20 | 27.52 | 27.57 | 27.39 | 27.42 | -0.793% | 4,147 | +13.031% |
| 2026-03-19 | 27.61 | 27.75 | 27.51 | 27.64 | -0.346% | 7,839 | +12.135% |
| 2026-03-18 | 27.81 | 27.88 | 27.69 | 27.74 | -0.718% | 7,888 | +11.746% |
| 2026-03-17 | 27.96 | 27.98 | 27.91 | 27.94 | +0.269% | 4,585 | +10.944% |
| 2026-03-16 | 27.86 | 27.88 | 27.83 | 27.87 | +0.523% | 4,411 | +11.242% |
| 2026-03-13 | 27.85 | 27.97 | 27.72 | 27.72 | -0.400% | 4,822 | +11.824% |
| 2026-03-12 | 27.95 | 27.95 | 27.82 | 27.83 | -1.106% | 6,790 | +11.378% |
| 2026-03-11 | 28.14 | 28.15 | 28.05 | 28.14 | -0.096% | 6,981 | +10.146% |
| 2026-03-10 | 28.05 | 28.27 | 28.05 | 28.17 | +0.089% | 3,360 | +10.040% |
| 2026-03-09 | 27.94 | 28.16 | 27.85 | 28.14 | +0.492% | 12,046 | +10.138% |
| 2026-03-06 | 28.02 | 28.10 | 27.98 | 28.01 | -0.684% | 2,683 | +10.680% |
| 2026-03-05 | 28.19 | 28.25 | 28.09 | 28.20 | -0.474% | 8,806 | +9.923% |
| 2026-03-04 | 28.21 | 28.43 | 28.21 | 28.33 | +0.324% | 7,523 | +9.402% |
| 2026-03-03 | 28.03 | 28.28 | 28.03 | 28.24 | -0.476% | 5,695 | +9.757% |
| 2026-03-02 | 28.28 | 28.38 | 28.27 | 28.38 | +0.120% | 3,841 | +9.234% |
| 2026-02-27 | 28.33 | 28.34 | 28.31 | 28.34 | -0.327% | 1,624 | +9.365% |
| 2026-02-26 | 28.32 | 28.48 | 28.32 | 28.44 | -0.591% | 11,399 | +9.008% |
| 2026-02-25 | 28.55 | 28.66 | 28.54 | 28.61 | +0.513% | 2,231 | +8.363% |
| 2026-02-24 | 28.40 | 28.49 | 28.34 | 28.46 | +0.658% | 16,748 | +8.919% |
| 2026-02-23 | 28.26 | 28.31 | 28.23 | 28.27 | -0.863% | 5,656 | +9.636% |
| 2026-02-20 | 28.45 | 28.52 | 28.37 | 28.52 | +0.575% | 10,407 | +8.690% |
| 2026-02-19 | 28.40 | 28.40 | 28.34 | 28.36 | -0.247% | 6,988 | +9.315% |
| 2026-02-18 | 28.46 | 28.46 | 28.42 | 28.43 | +0.627% | 3,903 | +9.045% |
| 2026-02-17 | 28.30 | 28.34 | 28.25 | 28.25 | -0.035% | 17,438 | +9.729% |
| 2026-02-13 | 28.29 | 28.39 | 28.26 | 28.26 | 0.000% | 22,600 | +9.690% |
| 2026-02-12 | 28.58 | 28.58 | 28.26 | 28.26 | -1.085% | 1,208 | +9.690% |
| 2026-02-11 | 28.62 | 28.64 | 28.54 | 28.57 | 0.000% | 6,515 | +8.500% |
| 2026-02-10 | 28.70 | 28.70 | 28.57 | 28.57 | -0.210% | 863 | +8.500% |
| 2026-02-09 | 28.59 | 28.67 | 28.59 | 28.63 | +0.201% | 6,323 | +8.272% |
| 2026-02-06 | 28.37 | 28.59 | 28.37 | 28.57 | +1.330% | 9,054 | +8.490% |
| 2026-02-05 | 28.24 | 28.24 | 28.18 | 28.20 | -0.786% | 1,467 | +9.932% |
| 2026-02-04 | 28.52 | 28.52 | 28.42 | 28.42 | -0.347% | 926 | +9.068% |
| 2026-02-03 | 28.59 | 28.59 | 28.44 | 28.52 | -0.606% | 4,995 | +8.690% |
| 2026-02-02 | 28.69 | 28.69 | 28.69 | 28.69 | +0.306% | 123 | +8.031% |
| 2026-01-30 | 28.60 | 28.64 | 28.51 | 28.61 | -0.273% | 10,888 | +8.362% |
| 2026-01-29 | 28.46 | 28.68 | 28.46 | 28.68 | -0.237% | 3,029 | +8.066% |
| 2026-01-28 | 28.69 | 28.75 | 28.68 | 28.75 | +0.167% | 3,359 | +7.809% |
| 2026-01-27 | 28.70 | 28.70 | 28.68 | 28.70 | +0.338% | 4,279 | +7.990% |
| 2026-01-26 | 28.61 | 28.64 | 28.61 | 28.61 | +0.398% | 828 | +8.355% |
| 2026-01-23 | 28.53 | 28.53 | 28.50 | 28.50 | +0.028% | 2,555 | +8.785% |
| 2026-01-22 | 28.59 | 28.59 | 28.49 | 28.49 | +0.384% | 14,626 | +8.816% |
| 2026-01-21 | 28.18 | 28.45 | 28.16 | 28.38 | +0.703% | 39,180 | +9.234% |
| 2026-01-20 | 28.30 | 28.30 | 28.18 | 28.18 | -1.494% | 1,289 | +10.002% |
| 2026-01-16 | 28.66 | 28.68 | 28.61 | 28.61 | +0.187% | 19,183 | +8.358% |
| 2026-01-15 | 28.60 | 28.72 | 28.55 | 28.55 | -0.052% | 25,275 | +8.561% |
| 2026-01-14 | 28.46 | 28.57 | 28.46 | 28.57 | -0.370% | 1,031 | +8.505% |
| 2026-01-13 | 28.69 | 28.71 | 28.66 | 28.67 | -0.216% | 3,479 | +8.104% |
| 2026-01-12 | 28.67 | 28.74 | 28.67 | 28.74 | +0.024% | 528 | +7.870% |
| 2026-01-09 | 28.63 | 28.75 | 28.63 | 28.73 | +0.561% | 1,171 | +7.896% |
| 2026-01-08 | 28.59 | 28.60 | 28.52 | 28.57 | +0.006% | 3,622 | +8.501% |
| 2026-01-07 | 28.69 | 28.70 | 28.57 | 28.57 | -0.273% | 9,112 | +8.507% |
| 2026-01-06 | 28.62 | 28.65 | 28.61 | 28.65 | +0.408% | 4,927 | +8.211% |
| 2026-01-05 | 28.55 | 28.55 | 28.53 | 28.53 | +0.615% | 3,500 | +8.652% |
| 2026-01-02 | 28.36 | 28.38 | 28.28 | 28.36 | -0.038% | 3,097 | +9.320% |
| 2025-12-31 | 28.43 | 28.43 | 28.37 | 28.37 | -0.465% | 247 | +9.278% |
| 2025-12-30 | 28.48 | 28.52 | 28.47 | 28.50 | -0.049% | 9,752 | +8.771% |
| 2025-12-29 | 28.49 | 28.55 | 28.46 | 28.51 | -0.251% | 5,164 | +8.717% |
| 2025-12-26 | 28.59 | 28.64 | 28.54 | 28.58 | -0.025% | 10,427 | +8.445% |
| 2025-12-24 | 28.53 | 28.59 | 28.53 | 28.59 | +0.098% | 500 | +8.418% |
| 2025-12-23 | 28.55 | 28.56 | 28.52 | 28.56 | +0.341% | 3,071 | +8.525% |
| 2025-12-22 | 28.43 | 28.52 | 28.42 | 28.47 | +0.462% | 13,434 | +8.894% |
| 2025-12-19 | 28.35 | 28.38 | 28.34 | 28.34 | +0.823% | 1,496,912 | +9.397% |
| 2025-12-18 | 27.98 | 28.10 | 27.98 | 28.10 | +0.895% | 293 | +10.298% |
| 2025-12-17 | 27.86 | 27.86 | 27.86 | 27.86 | -1.468% | 65 | +11.285% |
| 2025-12-16 | 28.22 | 28.27 | 28.13 | 28.27 | -0.330% | 5,285 | +9.651% |
| 2025-12-15 | 28.35 | 28.36 | 28.31 | 28.36 | -0.163% | 929 | +9.289% |
| 2025-12-12 | 28.46 | 28.46 | 28.41 | 28.41 | -1.363% | 730 | +9.111% |
| 2025-12-11 | 28.80 | 28.80 | 28.80 | 28.80 | +0.105% | 87 | +7.623% |
| 2025-12-10 | 28.52 | 28.77 | 28.52 | 28.77 | +0.862% | 520 | +7.736% |
| 2025-12-09 | 28.62 | 28.62 | 28.53 | 28.53 | -0.016% | 474 | +8.665% |
| 2025-12-08 | 28.60 | 28.61 | 28.53 | 28.53 | -0.483% | 350 | +8.648% |
| 2025-12-05 | 28.67 | 28.67 | 28.67 | 28.67 | +0.195% | 7 | +8.123% |
| 2025-12-04 | 28.61 | 28.61 | 28.58 | 28.61 | -0.052% | 283 | +8.334% |
| 2025-12-03 | 28.66 | 28.66 | 28.63 | 28.63 | +0.371% | 128 | +8.278% |
| 2025-12-02 | 28.62 | 28.62 | 28.47 | 28.52 | +0.294% | 1,580 | +8.681% |
| 2025-12-01 | 28.45 | 28.45 | 28.44 | 28.44 | -0.235% | 1,344 | +9.000% |
| 2025-11-26 | 28.53 | 28.53 | 28.51 | 28.51 | +0.817% | 4,009 | +8.744% |
| 2025-11-25 | 28.14 | 28.27 | 28.14 | 28.27 | +0.894% | 403 | +9.633% |
| 2025-11-24 | 28.02 | 28.02 | 28.02 | 28.02 | +2.390% | 79 | +10.613% |
| 2025-11-20 | 27.33 | 27.37 | 27.33 | 27.37 | -1.547% | 528 | +13.257% |
| 2025-11-19 | 27.75 | 27.80 | 27.75 | 27.80 | +0.260% | 1,674 | +11.505% |
| 2025-11-18 | 27.67 | 27.73 | 27.67 | 27.73 | -0.644% | 132 | +11.795% |
| 2025-11-17 | 28.16 | 28.21 | 27.83 | 27.91 | -1.006% | 4,303 | +11.075% |
| 2025-11-14 | 28.17 | 28.19 | 28.17 | 28.19 | -0.085% | 100 | +9.957% |
| 2025-11-13 | 28.43 | 28.43 | 28.22 | 28.22 | -2.035% | 4,768 | +9.863% |
| 2025-11-12 | 28.80 | 28.80 | 28.80 | 28.80 | +0.047% | 0 | +7.627% |
| 2025-11-11 | 28.79 | 28.79 | 28.79 | 28.79 | +0.328% | 244 | +7.677% |
| 2025-11-10 | 28.43 | 28.69 | 28.43 | 28.69 | +1.945% | 6,372 | +8.031% |
| 2025-11-07 | 28.09 | 28.15 | 28.08 | 28.15 | -0.000% | 3,232 | +10.132% |
| 2025-11-06 | 28.15 | 28.15 | 28.15 | 28.15 | -0.926% | 73 | +10.131% |
| 2025-11-04 | 28.58 | 28.58 | 28.41 | 28.41 | -1.593% | 720 | +9.111% |
| 2025-11-03 | 28.86 | 28.87 | 28.86 | 28.87 | -0.138% | 602 | +7.372% |
| 2025-10-31 | 28.81 | 28.91 | 28.71 | 28.91 | +0.696% | 883 | +7.224% |
| 2025-10-30 | 28.93 | 28.99 | 28.71 | 28.71 | -1.221% | 568 | +7.970% |
| 2025-10-29 | 29.23 | 29.23 | 29.07 | 29.07 | -0.168% | 357 | +6.652% |
| 2025-10-28 | 28.99 | 29.13 | 28.96 | 29.11 | +0.497% | 1,221 | +6.473% |
| 2025-10-27 | 28.81 | 28.97 | 28.79 | 28.97 | +1.721% | 3,063 | +7.002% |
| 2025-10-24 | 28.55 | 28.56 | 28.48 | 28.48 | +0.970% | 252 | +8.843% |
| 2025-10-23 | 28.21 | 28.21 | 28.21 | 28.21 | +0.663% | 12 | +9.900% |
| 2025-10-22 | 28.13 | 28.13 | 28.02 | 28.02 | -0.759% | 1,035 | +10.629% |
| 2025-10-21 | 28.20 | 28.31 | 28.20 | 28.23 | +0.039% | 3,863 | +9.789% |
| 2025-10-20 | 28.22 | 28.22 | 28.22 | 28.22 | +0.870% | 10 | +9.832% |
| 2025-10-17 | 27.87 | 27.98 | 27.81 | 27.98 | +0.451% | 6,608 | +10.788% |
| 2025-10-16 | 27.88 | 27.88 | 27.77 | 27.85 | -0.608% | 1,550 | +11.288% |
| 2025-10-15 | 27.80 | 28.05 | 27.80 | 28.02 | +0.588% | 3,480 | +10.611% |
| 2025-10-14 | 27.64 | 27.86 | 27.64 | 27.86 | -0.122% | 141 | +11.261% |
| 2025-10-13 | 27.86 | 27.97 | 27.86 | 27.89 | +1.967% | 27,071 | +11.125% |
| 2025-10-10 | 28.60 | 28.60 | 27.36 | 27.36 | -3.733% | 9,983 | +13.311% |
| 2025-10-09 | 28.36 | 28.42 | 28.36 | 28.42 | -0.571% | 6,881 | +9.081% |
| 2025-10-08 | 28.58 | 28.58 | 28.58 | 28.58 | +0.944% | 133 | +8.458% |
| 2025-10-07 | 28.30 | 28.31 | 28.30 | 28.31 | -0.639% | 202 | +9.481% |
| 2025-10-06 | 28.50 | 28.50 | 28.50 | 28.50 | +0.651% | 61 | +8.782% |
| 2025-10-03 | 28.58 | 28.58 | 28.31 | 28.31 | -0.035% | 439 | +9.490% |
| 2025-10-02 | 28.30 | 28.36 | 28.30 | 28.32 | +0.106% | 4,304 | +9.451% |
| 2025-10-01 | 28.19 | 28.31 | 28.19 | 28.29 | +0.601% | 1,075 | +9.568% |
| 2025-09-30 | 28.12 | 28.12 | 28.12 | 28.12 | +0.713% | 0 | +10.226% |
| 2025-09-29 | 27.92 | 27.92 | 27.92 | 27.92 | +0.412% | 508 | +11.012% |
| 2025-09-26 | 27.82 | 27.84 | 27.81 | 27.81 | +0.716% | 1,233 | +11.470% |
| 2025-09-25 | 27.68 | 27.68 | 27.61 | 27.61 | -0.812% | 1,479 | +12.268% |
| 2025-09-24 | 27.84 | 27.84 | 27.84 | 27.84 | -0.537% | 0 | +11.356% |
| 2025-09-23 | 28.13 | 28.16 | 27.99 | 27.99 | -0.830% | 474 | +10.758% |
| 2025-09-22 | 27.94 | 28.22 | 27.94 | 28.22 | +0.650% | 187 | +9.838% |
| 2025-09-19 | 27.77 | 28.04 | 27.77 | 28.04 | +1.147% | 283 | +10.552% |
| 2025-09-18 | 27.77 | 27.77 | 27.72 | 27.72 | +1.273% | 2,811 | +11.820% |
| 2025-09-17 | 27.42 | 27.48 | 27.37 | 27.37 | -0.658% | 3,136 | +13.244% |
| 2025-09-16 | 27.53 | 27.55 | 27.53 | 27.55 | -0.145% | 1,595 | +12.499% |
| 2025-09-15 | 27.59 | 27.59 | 27.59 | 27.59 | +1.057% | 0 | +12.336% |
| 2025-09-12 | 27.31 | 27.31 | 27.31 | 27.31 | -0.151% | 0 | +13.524% |
| 2025-09-11 | 27.35 | 27.35 | 27.35 | 27.35 | +1.752% | 0 | +13.353% |
| 2025-09-10 | 26.88 | 26.88 | 26.88 | 26.88 | +0.569% | 43 | +15.338% |
| 2025-09-09 | 26.72 | 26.72 | 26.72 | 26.72 | +0.524% | 0 | +15.995% |
| 2025-09-08 | 26.65 | 26.65 | 26.55 | 26.58 | +0.403% | 647 | +16.602% |
| 2025-09-05 | 26.71 | 26.71 | 26.47 | 26.48 | -0.775% | 455 | +17.072% |
| 2025-09-04 | 26.68 | 26.68 | 26.68 | 26.68 | +1.530% | 0 | +16.165% |
| 2025-09-03 | 26.21 | 26.28 | 26.21 | 26.28 | +0.582% | 3,038 | +17.941% |
| 2025-09-02 | 26.13 | 26.13 | 26.13 | 26.13 | -1.062% | 0 | +18.628% |
| 2025-08-29 | 26.44 | 26.44 | 26.41 | 26.41 | -1.333% | 352 | +17.368% |
| 2025-08-28 | 26.54 | 26.77 | 26.54 | 26.77 | +0.456% | 392 | +15.803% |
| 2025-08-27 | 26.64 | 26.65 | 26.64 | 26.65 | +0.514% | 100 | +16.331% |
| 2025-08-26 | 26.39 | 26.51 | 26.35 | 26.51 | +0.649% | 1,445 | +16.929% |
| 2025-08-25 | 26.42 | 26.42 | 26.34 | 26.34 | -0.663% | 101 | +17.688% |
| 2025-08-22 | 26.61 | 26.61 | 26.52 | 26.52 | +2.167% | 302 | +16.908% |
| 2025-08-21 | 25.95 | 25.95 | 25.95 | 25.95 | -0.567% | 65 | +19.441% |
| 2025-08-20 | 25.90 | 26.17 | 25.90 | 26.10 | -0.354% | 3,098 | +18.765% |
| 2025-08-19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.128% | 366 | +18.345% |
| 2025-08-18 | 26.48 | 26.49 | 26.48 | 26.49 | -0.143% | 483 | +17.010% |
| 2025-08-15 | 26.64 | 26.64 | 26.53 | 26.53 | -0.620% | 910 | +16.842% |
| 2025-08-14 | 26.70 | 26.70 | 26.70 | 26.70 | +0.102% | 41 | +16.118% |
| 2025-08-13 | 26.67 | 26.67 | 26.62 | 26.67 | +0.940% | 6,315 | +16.236% |
| 2025-08-12 | 26.56 | 26.56 | 26.42 | 26.42 | +2.486% | 1,019 | +17.329% |
| 2025-08-11 | 25.92 | 25.93 | 25.78 | 25.78 | -1.295% | 7,608 | +20.246% |
| 2025-08-08 | 26.12 | 26.12 | 26.12 | 26.12 | +1.106% | 1 | +18.689% |
| 2025-08-07 | 25.83 | 25.83 | 25.83 | 25.83 | -0.214% | 0 | +20.001% |
| 2025-08-06 | 25.89 | 25.89 | 25.89 | 25.89 | +0.950% | 3 | +19.745% |
| 2025-08-05 | 25.64 | 25.64 | 25.64 | 25.64 | -0.664% | 4 | +20.883% |
| 2025-08-04 | 25.76 | 25.81 | 25.76 | 25.81 | +3.553% | 3,463 | +20.080% |
| 2025-08-01 | 24.93 | 24.93 | 24.93 | 24.93 | -4.168% | 43 | +24.347% |
| 2025-07-31 | 26.98 | 27.03 | 26.01 | 26.01 | -1.130% | 7,535 | +19.165% |
| 2025-07-30 | 26.61 | 26.61 | 26.31 | 26.31 | -0.566% | 115 | +17.818% |
| 2025-07-29 | 26.50 | 26.50 | 26.46 | 26.46 | -0.890% | 3,416 | +17.152% |
| 2025-07-28 | 26.77 | 26.77 | 26.70 | 26.70 | -0.538% | 149 | +16.110% |
| 2025-07-25 | 26.68 | 26.94 | 26.68 | 26.84 | +0.839% | 1,518 | +15.486% |
| 2025-07-24 | 26.66 | 26.66 | 26.62 | 26.62 | +0.474% | 434 | +16.455% |
| 2025-07-23 | 26.49 | 26.49 | 26.49 | 26.49 | +1.883% | 0 | +17.007% |
| 2025-07-22 | 25.87 | 26.00 | 25.87 | 26.00 | +0.207% | 1,614 | +19.210% |
| 2025-07-21 | 26.32 | 26.32 | 25.95 | 25.95 | +0.539% | 600 | +19.456% |
| 2025-07-18 | 25.93 | 25.93 | 25.81 | 25.81 | -0.703% | 600 | +20.100% |
| 2025-07-17 | 25.99 | 25.99 | 25.99 | 25.99 | +1.670% | 0 | +19.256% |
| 2025-07-16 | 25.57 | 25.57 | 25.57 | 25.57 | +0.684% | 0 | +21.248% |
| 2025-07-15 | 25.39 | 25.39 | 25.39 | 25.39 | -1.128% | 75 | +22.078% |
| 2025-07-14 | 25.61 | 25.68 | 25.61 | 25.68 | +0.545% | 700 | +20.701% |
| 2025-07-11 | 25.54 | 25.54 | 25.54 | 25.54 | -1.046% | 0 | +21.359% |
| 2025-07-10 | 25.81 | 25.81 | 25.81 | 25.81 | +0.601% | 0 | +20.089% |
| 2025-07-09 | 25.43 | 25.66 | 25.43 | 25.66 | +1.582% | 625 | +20.810% |
| 2025-07-08 | 25.26 | 25.26 | 25.26 | 25.26 | -0.623% | 87 | +22.722% |
| 2025-07-07 | 25.42 | 25.42 | 25.42 | 25.42 | -2.706% | 0 | +21.957% |
| 2025-07-03 | 26.20 | 26.20 | 26.12 | 26.12 | +3.071% | 302 | +18.658% |
| 2025-07-02 | 25.35 | 25.35 | 25.35 | 25.35 | +1.427% | 26 | +22.302% |
| 2025-07-01 | 24.99 | 24.99 | 24.99 | 24.99 | -0.044% | 1 | +24.048% |
| 2025-06-30 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 213 | +23.994% |