QBER
TrueShares Quarterly Bear Hedge ETF
stockBATSETF
At CloseOct 2, 2026 2:08:53 PM EDT
23.83USD+0.021%(+0.01)3,264
22.99Bid24.80Ask1.81SpreadQBER Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.78 | 23.94 | 23.76 | 23.82 | -0.272% | 16,000 | 0.000% |
| 2026-10-01 | 23.22 | 23.91 | 23.22 | 23.89 | +0.294% | 232,768 | -0.272% |
| 2026-09-30 | 23.84 | 23.84 | 23.78 | 23.82 | -0.068% | 28,237 | +0.021% |
| 2026-09-29 | 23.85 | 23.85 | 23.78 | 23.84 | -0.002% | 4,712 | -0.047% |
| 2026-09-28 | 23.82 | 23.86 | 23.82 | 23.84 | +0.174% | 4,444 | -0.048% |
| 2026-09-25 | 23.84 | 23.84 | 23.77 | 23.80 | -0.189% | 10,086 | +0.126% |
| 2026-09-24 | 23.87 | 23.89 | 23.82 | 23.84 | +0.101% | 8,024 | -0.063% |
| 2026-09-23 | 23.71 | 23.86 | 23.71 | 23.82 | +0.121% | 6,366 | +0.038% |
| 2026-09-22 | 23.69 | 23.85 | 23.69 | 23.79 | +0.030% | 8,783 | +0.159% |
| 2026-09-21 | 23.83 | 23.87 | 23.77 | 23.78 | -0.126% | 21,229 | +0.189% |
| 2026-09-18 | 23.86 | 23.90 | 23.78 | 23.81 | -0.626% | 13,334 | +0.063% |
| 2026-09-17 | 23.87 | 24.08 | 23.83 | 23.96 | +0.361% | 13,333 | -0.563% |
| 2026-09-16 | 23.86 | 23.91 | 23.80 | 23.87 | +0.037% | 7,989 | -0.205% |
| 2026-09-15 | 23.80 | 23.90 | 23.80 | 23.86 | +0.126% | 5,481 | -0.168% |
| 2026-09-14 | 23.86 | 23.92 | 23.80 | 23.84 | +0.003% | 5,245 | -0.042% |
| 2026-09-11 | 23.80 | 23.89 | 23.79 | 23.83 | -0.191% | 5,215 | -0.039% |
| 2026-09-10 | 23.87 | 23.91 | 23.86 | 23.88 | +0.178% | 9,996 | -0.230% |
| 2026-09-09 | 23.89 | 23.90 | 23.79 | 23.84 | +0.052% | 7,414 | -0.052% |
| 2026-09-08 | 23.87 | 23.92 | 23.77 | 23.82 | -0.084% | 6,962 | 0.000% |
| 2026-09-04 | 23.82 | 23.84 | 23.81 | 23.84 | +0.168% | 6,994 | -0.084% |
| 2026-09-03 | 23.82 | 23.86 | 23.76 | 23.80 | -0.063% | 8,743 | +0.084% |
| 2026-09-02 | 23.88 | 23.88 | 23.77 | 23.82 | -0.143% | 10,418 | +0.021% |
| 2026-09-01 | 23.86 | 23.88 | 23.77 | 23.85 | -0.067% | 81,864 | -0.122% |
| 2026-08-31 | 23.78 | 23.87 | 23.77 | 23.87 | +0.181% | 5,443 | -0.189% |
| 2026-08-28 | 23.82 | 23.92 | 23.77 | 23.83 | +0.071% | 5,830 | -0.008% |
| 2026-08-27 | 23.81 | 23.87 | 23.81 | 23.81 | -0.293% | 12,507 | +0.063% |
| 2026-08-26 | 23.88 | 23.88 | 23.81 | 23.88 | +0.210% | 6,661 | -0.230% |
| 2026-08-25 | 23.83 | 23.89 | 23.79 | 23.83 | 0.000% | 6,528 | -0.021% |
| 2026-08-24 | 23.88 | 23.89 | 23.78 | 23.83 | +0.020% | 10,015 | -0.021% |
| 2026-08-21 | 23.89 | 23.92 | 23.77 | 23.83 | -0.020% | 16,054 | -0.001% |
| 2026-08-20 | 23.82 | 23.92 | 23.77 | 23.83 | -0.209% | 12,102 | -0.021% |
| 2026-08-19 | 23.77 | 23.89 | 23.76 | 23.88 | +0.229% | 11,277 | -0.230% |
| 2026-08-18 | 23.87 | 23.88 | 23.77 | 23.83 | -0.040% | 10,683 | -0.002% |
| 2026-08-17 | 23.82 | 23.90 | 23.81 | 23.84 | +0.042% | 4,915 | -0.042% |
| 2026-08-14 | 23.83 | 23.90 | 23.75 | 23.82 | +0.030% | 10,172 | 0.000% |
| 2026-08-13 | 23.75 | 23.91 | 23.75 | 23.82 | -0.093% | 11,009 | +0.030% |
| 2026-08-12 | 23.76 | 23.86 | 23.75 | 23.84 | +0.063% | 6,811 | -0.063% |
| 2026-08-11 | 23.91 | 23.91 | 23.75 | 23.82 | -0.063% | 11,165 | 0.000% |
| 2026-08-10 | 23.76 | 23.85 | 23.75 | 23.84 | +0.053% | 10,502 | -0.063% |
| 2026-08-07 | 23.78 | 23.86 | 23.75 | 23.83 | +0.073% | 7,237 | -0.010% |
| 2026-08-06 | 23.77 | 23.86 | 23.76 | 23.81 | -0.210% | 13,600 | +0.063% |
| 2026-08-05 | 23.75 | 23.86 | 23.75 | 23.86 | +0.042% | 15,037 | -0.147% |
| 2026-08-04 | 23.81 | 23.86 | 23.75 | 23.85 | +0.337% | 7,256 | -0.105% |
| 2026-08-03 | 23.77 | 23.87 | 23.77 | 23.77 | -0.315% | 52,681 | +0.231% |
| 2026-07-31 | 23.92 | 23.94 | 23.83 | 23.84 | -0.355% | 27,449 | -0.084% |
| 2026-07-30 | 23.84 | 23.95 | 23.83 | 23.93 | -0.250% | 6,890 | -0.439% |
| 2026-07-29 | 23.87 | 23.99 | 23.86 | 23.99 | +0.251% | 44,982 | -0.688% |
| 2026-07-28 | 23.96 | 24.00 | 23.82 | 23.93 | 0.000% | 13,449 | -0.439% |
| 2026-07-27 | 23.89 | 23.94 | 23.85 | 23.93 | +0.167% | 9,289 | -0.439% |
| 2026-07-24 | 23.86 | 23.94 | 23.83 | 23.89 | -0.251% | 10,138 | -0.272% |
| 2026-07-23 | 23.93 | 23.96 | 23.86 | 23.95 | +0.398% | 10,964 | -0.522% |
| 2026-07-22 | 23.86 | 23.89 | 23.80 | 23.86 | -0.230% | 8,838 | -0.126% |
| 2026-07-21 | 23.86 | 23.91 | 23.81 | 23.91 | -0.125% | 8,158 | -0.355% |
| 2026-07-20 | 23.92 | 23.94 | 23.86 | 23.94 | 0.000% | 6,306 | -0.480% |
| 2026-07-17 | 23.83 | 23.94 | 23.83 | 23.94 | +0.313% | 8,659 | -0.480% |
| 2026-07-16 | 23.95 | 24.09 | 23.83 | 23.87 | -0.104% | 5,618 | -0.168% |
| 2026-07-15 | 23.79 | 23.90 | 23.79 | 23.89 | +0.357% | 6,634 | -0.272% |
| 2026-07-14 | 23.80 | 23.85 | 23.74 | 23.80 | -0.188% | 6,095 | +0.084% |
| 2026-07-13 | 23.74 | 23.85 | 23.74 | 23.85 | +0.042% | 3,672 | -0.104% |
| 2026-07-10 | 23.79 | 23.85 | 23.69 | 23.84 | +0.379% | 9,144 | -0.063% |
| 2026-07-09 | 23.80 | 23.85 | 23.75 | 23.75 | -0.252% | 6,244 | +0.316% |
| 2026-07-08 | 23.78 | 23.86 | 23.78 | 23.81 | -0.042% | 8,448 | +0.063% |
| 2026-07-07 | 23.82 | 23.85 | 23.79 | 23.82 | +0.295% | 19,072 | +0.021% |
| 2026-07-06 | 23.73 | 23.84 | 23.73 | 23.75 | 0.000% | 5,363 | +0.316% |
| 2026-07-02 | 23.80 | 23.85 | 23.75 | 23.75 | -0.336% | 7,793 | +0.316% |
| 2026-07-01 | 23.79 | 23.84 | 23.79 | 23.83 | +0.126% | 449,958 | -0.021% |
| 2026-06-30 | 23.84 | 23.84 | 23.76 | 23.80 | -0.042% | 12,936 | +0.105% |
| 2026-06-29 | 23.89 | 23.89 | 23.81 | 23.81 | -0.585% | 6,868 | +0.063% |
| 2026-06-26 | 23.89 | 23.95 | 23.83 | 23.95 | +0.440% | 11,081 | -0.522% |
| 2026-06-25 | 23.78 | 23.89 | 23.78 | 23.84 | -0.105% | 13,231 | -0.084% |
| 2026-06-24 | 23.88 | 23.90 | 23.85 | 23.87 | -0.063% | 9,388 | -0.189% |
| 2026-06-23 | 23.86 | 23.89 | 23.80 | 23.89 | +0.147% | 15,045 | -0.251% |
| 2026-06-22 | 23.82 | 23.85 | 23.79 | 23.85 | +0.337% | 13,164 | -0.105% |
| 2026-06-18 | 23.88 | 23.88 | 23.76 | 23.77 | -0.285% | 6,917 | +0.231% |
| 2026-06-17 | 23.79 | 23.87 | 23.77 | 23.84 | +0.202% | 21,324 | -0.055% |
| 2026-06-16 | 23.81 | 23.84 | 23.77 | 23.79 | -0.070% | 8,888 | +0.147% |
| 2026-06-15 | 23.74 | 23.83 | 23.74 | 23.81 | -0.182% | 6,476 | +0.077% |
| 2026-06-12 | 23.82 | 23.87 | 23.77 | 23.85 | -0.063% | 12,574 | -0.105% |
| 2026-06-11 | 23.85 | 23.89 | 23.80 | 23.86 | -0.146% | 10,556 | -0.168% |
| 2026-06-10 | 23.85 | 23.91 | 23.79 | 23.90 | +0.315% | 14,512 | -0.314% |
| 2026-06-09 | 23.80 | 23.88 | 23.79 | 23.82 | -0.147% | 21,603 | 0.000% |
| 2026-06-08 | 23.76 | 23.86 | 23.76 | 23.86 | -0.042% | 15,187 | -0.147% |
| 2026-06-05 | 23.84 | 23.87 | 23.80 | 23.87 | +0.315% | 10,582 | -0.189% |
| 2026-06-04 | 23.78 | 23.83 | 23.78 | 23.80 | +0.232% | 7,413 | +0.126% |
| 2026-06-03 | 23.72 | 23.82 | 23.72 | 23.74 | -0.126% | 134,614 | +0.358% |
| 2026-06-02 | 23.82 | 23.82 | 23.77 | 23.77 | -0.002% | 5,806 | +0.231% |
| 2026-06-01 | 23.78 | 23.83 | 23.74 | 23.77 | -0.250% | 50,070 | +0.229% |
| 2026-05-29 | 23.75 | 23.83 | 23.73 | 23.83 | +0.042% | 16,921 | -0.021% |
| 2026-05-28 | 23.78 | 23.83 | 23.74 | 23.82 | +0.379% | 8,190 | +0.021% |
| 2026-05-27 | 23.78 | 23.83 | 23.73 | 23.73 | -0.420% | 38,707 | +0.400% |
| 2026-05-26 | 23.78 | 23.83 | 23.78 | 23.83 | +0.168% | 11,743 | -0.021% |
| 2026-05-22 | 23.82 | 23.82 | 23.74 | 23.79 | -0.042% | 133,064 | +0.147% |
| 2026-05-21 | 23.83 | 23.88 | 23.80 | 23.80 | -0.042% | 112,746 | +0.105% |
| 2026-05-20 | 23.86 | 23.86 | 23.81 | 23.81 | -0.251% | 8,624 | +0.063% |
| 2026-05-19 | 23.86 | 23.87 | 23.82 | 23.87 | +0.273% | 39,869 | -0.189% |
| 2026-05-18 | 23.81 | 23.86 | 23.77 | 23.80 | -0.042% | 6,689 | +0.084% |
| 2026-05-15 | 23.78 | 23.84 | 23.78 | 23.82 | -0.042% | 104,116 | +0.042% |
| 2026-05-14 | 23.77 | 23.84 | 23.77 | 23.82 | +0.105% | 22,538 | 0.000% |
| 2026-05-13 | 23.80 | 23.84 | 23.78 | 23.80 | +0.126% | 9,043 | +0.105% |
| 2026-05-12 | 23.77 | 23.83 | 23.77 | 23.77 | 0.000% | 6,525 | +0.231% |
| 2026-05-11 | 23.75 | 23.82 | 23.75 | 23.77 | -0.043% | 5,707 | +0.231% |
| 2026-05-08 | 23.80 | 23.81 | 23.75 | 23.78 | -0.125% | 12,347 | +0.188% |
| 2026-05-07 | 23.89 | 23.89 | 23.75 | 23.81 | +0.081% | 12,601 | +0.063% |
| 2026-05-06 | 23.76 | 23.85 | 23.76 | 23.79 | -0.290% | 11,499 | +0.144% |
| 2026-05-05 | 23.85 | 23.86 | 23.78 | 23.86 | +0.126% | 8,677 | -0.147% |
| 2026-05-04 | 23.77 | 23.88 | 23.77 | 23.83 | 0.000% | 20,953 | -0.021% |
| 2026-05-01 | 23.80 | 23.85 | 23.76 | 23.83 | +0.210% | 49,045 | -0.021% |
| 2026-04-30 | 23.77 | 23.82 | 23.77 | 23.78 | -0.084% | 61,811 | +0.189% |
| 2026-04-29 | 23.83 | 23.83 | 23.79 | 23.80 | -0.084% | 7,592 | +0.105% |
| 2026-04-28 | 23.78 | 23.83 | 23.78 | 23.82 | +0.042% | 6,795 | +0.021% |
| 2026-04-27 | 23.78 | 23.83 | 23.78 | 23.81 | +0.042% | 5,041 | +0.063% |
| 2026-04-24 | 23.87 | 23.88 | 23.78 | 23.80 | -0.084% | 6,791 | +0.105% |
| 2026-04-23 | 23.80 | 23.83 | 23.79 | 23.82 | +0.042% | 10,372 | +0.021% |
| 2026-04-22 | 23.80 | 23.83 | 23.78 | 23.81 | -0.168% | 6,466 | +0.063% |
| 2026-04-21 | 23.88 | 23.88 | 23.80 | 23.85 | +0.168% | 7,798 | -0.105% |
| 2026-04-20 | 23.87 | 23.87 | 23.79 | 23.81 | +0.042% | 4,565 | +0.063% |
| 2026-04-17 | 23.80 | 23.82 | 23.78 | 23.80 | +0.126% | 10,128 | +0.105% |
| 2026-04-16 | 23.80 | 23.83 | 23.77 | 23.77 | -0.252% | 6,478 | +0.231% |
| 2026-04-15 | 23.79 | 23.83 | 23.78 | 23.83 | +0.084% | 10,045 | -0.021% |
| 2026-04-14 | 23.91 | 23.91 | 23.79 | 23.81 | +0.042% | 4,582 | +0.063% |
| 2026-04-13 | 23.85 | 23.92 | 23.80 | 23.80 | -0.293% | 7,867 | +0.105% |
| 2026-04-10 | 23.91 | 23.91 | 23.81 | 23.87 | -0.126% | 13,422 | -0.189% |
| 2026-04-09 | 23.94 | 23.94 | 23.83 | 23.90 | -0.167% | 14,382 | -0.314% |
| 2026-04-08 | 23.84 | 23.97 | 23.84 | 23.94 | -0.396% | 11,282 | -0.480% |
| 2026-04-07 | 23.97 | 24.10 | 23.97 | 24.04 | +0.230% | 9,031 | -0.875% |
| 2026-04-06 | 23.99 | 24.01 | 23.96 | 23.98 | -0.208% | 12,848 | -0.646% |
| 2026-04-02 | 24.14 | 24.14 | 23.98 | 24.03 | +0.167% | 12,976 | -0.853% |
| 2026-04-01 | 24.11 | 24.11 | 23.97 | 23.99 | -0.593% | 157,634 | -0.688% |
| 2026-03-31 | 24.24 | 24.25 | 24.09 | 24.13 | -0.400% | 10,531 | -1.277% |
| 2026-03-30 | 24.15 | 24.30 | 24.15 | 24.23 | -0.288% | 1,421,764 | -1.671% |
| 2026-03-27 | 24.13 | 24.32 | 24.13 | 24.30 | +0.413% | 19,025 | -1.955% |
| 2026-03-26 | 24.13 | 24.20 | 24.04 | 24.20 | +0.833% | 18,596 | -1.550% |
| 2026-03-25 | 24.08 | 24.11 | 24.00 | 24.00 | -0.166% | 6,780 | -0.729% |
| 2026-03-24 | 24.04 | 24.12 | 24.03 | 24.04 | -0.042% | 31,355 | -0.894% |
| 2026-03-23 | 23.97 | 24.10 | 23.97 | 24.05 | -0.290% | 1,276,477 | -0.936% |
| 2026-03-20 | 23.96 | 24.20 | 23.96 | 24.12 | +0.584% | 26,398 | -1.223% |
| 2026-03-19 | 23.99 | 24.09 | 23.98 | 23.98 | +0.083% | 31,854 | -0.646% |
| 2026-03-18 | 23.90 | 24.00 | 23.90 | 23.96 | -0.083% | 28,197 | -0.563% |
| 2026-03-17 | 23.87 | 23.98 | 23.87 | 23.98 | +0.335% | 17,897 | -0.646% |
| 2026-03-16 | 23.95 | 24.01 | 23.90 | 23.90 | -0.639% | 1,034,652 | -0.314% |
| 2026-03-13 | 23.98 | 24.08 | 23.92 | 24.05 | +0.307% | 116,666 | -0.951% |
| 2026-03-12 | 23.92 | 24.03 | 23.92 | 23.98 | +0.083% | 13,627 | -0.646% |
| 2026-03-11 | 23.90 | 23.97 | 23.88 | 23.96 | +0.167% | 13,921 | -0.563% |
| 2026-03-10 | 23.88 | 23.97 | 23.84 | 23.92 | +0.042% | 110,334 | -0.397% |
| 2026-03-09 | 24.05 | 24.09 | 23.91 | 23.91 | -0.582% | 1,177,373 | -0.355% |
| 2026-03-06 | 24.05 | 24.05 | 23.94 | 24.05 | +0.669% | 19,059 | -0.935% |
| 2026-03-05 | 23.85 | 23.97 | 23.85 | 23.89 | +0.084% | 29,689 | -0.272% |
| 2026-03-04 | 23.85 | 23.93 | 23.85 | 23.87 | -0.272% | 31,895 | -0.189% |
| 2026-03-03 | 23.91 | 24.00 | 23.90 | 23.93 | +0.314% | 23,111 | -0.460% |
| 2026-03-02 | 23.85 | 23.92 | 23.83 | 23.86 | -0.042% | 60,718 | -0.147% |
| 2026-02-27 | 23.85 | 23.92 | 23.85 | 23.87 | -0.084% | 35,354 | -0.189% |
| 2026-02-26 | 23.90 | 23.92 | 23.84 | 23.89 | +0.084% | 20,620 | -0.272% |
| 2026-02-25 | 23.85 | 23.89 | 23.81 | 23.87 | 0.000% | 32,322 | -0.189% |
| 2026-02-24 | 23.88 | 23.91 | 23.87 | 23.87 | -0.292% | 23,658 | -0.189% |
| 2026-02-23 | 23.85 | 23.94 | 23.85 | 23.94 | +0.377% | 463,904 | -0.480% |
| 2026-02-20 | 23.88 | 23.95 | 23.82 | 23.85 | -0.209% | 67,116 | -0.105% |
| 2026-02-19 | 23.92 | 23.93 | 23.87 | 23.90 | +0.252% | 34,325 | -0.314% |
| 2026-02-18 | 23.83 | 23.91 | 23.82 | 23.84 | -0.272% | 16,600 | -0.063% |
| 2026-02-17 | 23.88 | 23.93 | 23.85 | 23.91 | -0.104% | 19,456 | -0.335% |
| 2026-02-13 | 23.93 | 23.94 | 23.83 | 23.93 | -0.000% | 35,867 | -0.438% |
| 2026-02-12 | 23.82 | 23.94 | 23.79 | 23.93 | +0.504% | 35,938 | -0.439% |
| 2026-02-11 | 23.80 | 23.89 | 23.80 | 23.81 | -0.293% | 32,351 | +0.063% |
| 2026-02-10 | 23.82 | 23.88 | 23.78 | 23.88 | +0.080% | 24,356 | -0.230% |
| 2026-02-09 | 23.86 | 23.86 | 23.81 | 23.86 | -0.080% | 184,096 | -0.151% |
| 2026-02-06 | 23.87 | 23.91 | 23.80 | 23.88 | -0.334% | 13,756 | -0.230% |
| 2026-02-05 | 24.01 | 24.01 | 23.87 | 23.96 | +0.167% | 14,126 | -0.563% |
| 2026-02-04 | 24.05 | 24.05 | 23.80 | 23.92 | +0.084% | 22,059 | -0.397% |
| 2026-02-03 | 23.79 | 23.91 | 23.79 | 23.90 | +0.462% | 18,507 | -0.314% |
| 2026-02-02 | 23.90 | 23.92 | 23.78 | 23.79 | -0.209% | 372,142 | +0.147% |
| 2026-01-30 | 23.80 | 23.91 | 23.79 | 23.84 | +0.022% | 32,381 | -0.062% |
| 2026-01-29 | 23.90 | 24.10 | 22.38 | 23.83 | -0.191% | 29,970 | -0.040% |
| 2026-01-28 | 23.84 | 23.96 | 23.77 | 23.88 | +0.084% | 84,873 | -0.230% |
| 2026-01-27 | 23.82 | 23.86 | 23.76 | 23.86 | 0.000% | 19,255 | -0.147% |
| 2026-01-26 | 23.90 | 23.90 | 23.77 | 23.86 | +0.294% | 15,717 | -0.147% |
| 2026-01-23 | 23.82 | 23.93 | 23.77 | 23.79 | -0.210% | 21,125 | +0.147% |
| 2026-01-22 | 23.83 | 23.91 | 23.77 | 23.84 | -0.104% | 28,072 | -0.063% |
| 2026-01-21 | 23.90 | 23.93 | 23.81 | 23.86 | -0.231% | 42,231 | -0.167% |
| 2026-01-20 | 23.95 | 23.98 | 23.84 | 23.92 | +0.252% | 13,225 | -0.398% |
| 2026-01-16 | 23.77 | 23.86 | 23.77 | 23.86 | 0.000% | 13,461 | -0.147% |
| 2026-01-15 | 23.84 | 23.88 | 23.79 | 23.86 | +0.147% | 25,556 | -0.147% |
| 2026-01-14 | 23.85 | 23.88 | 23.79 | 23.82 | +0.084% | 24,517 | +0.000% |
| 2026-01-13 | 23.82 | 23.86 | 23.77 | 23.80 | -0.189% | 17,056 | +0.084% |
| 2026-01-12 | 23.77 | 23.85 | 23.76 | 23.85 | +0.337% | 12,836 | -0.105% |
| 2026-01-09 | 23.88 | 23.88 | 23.76 | 23.77 | -0.042% | 14,036 | +0.231% |
| 2026-01-08 | 23.86 | 23.86 | 23.77 | 23.78 | +0.042% | 21,848 | +0.189% |
| 2026-01-07 | 23.81 | 23.85 | 23.76 | 23.77 | -0.335% | 24,939 | +0.231% |
| 2026-01-06 | 23.85 | 23.85 | 23.76 | 23.85 | +0.337% | 28,785 | -0.105% |
| 2026-01-05 | 23.88 | 23.89 | 23.77 | 23.77 | -0.502% | 14,014 | +0.231% |
| 2026-01-02 | 23.93 | 23.93 | 23.78 | 23.89 | -0.334% | 86,567 | -0.272% |
| 2025-12-31 | 23.97 | 23.97 | 23.88 | 23.97 | +0.587% | 19,047 | -0.605% |
| 2025-12-30 | 21.45 | 23.88 | 19.75 | 23.83 | 0.000% | 36,483 | -0.021% |
| 2025-12-29 | 23.82 | 23.88 | 23.77 | 23.83 | +0.084% | 12,481 | -0.021% |
| 2025-12-26 | 23.87 | 24.62 | 23.77 | 23.81 | +0.084% | 66,254 | +0.063% |
| 2025-12-24 | 23.82 | 23.82 | 23.77 | 23.79 | -3.292% | 10,064 | +0.147% |
| 2025-12-23 | 24.66 | 24.66 | 24.54 | 24.60 | +0.203% | 31,780 | -3.150% |
| 2025-12-22 | 24.67 | 24.67 | 24.55 | 24.55 | -0.081% | 19,668 | -2.953% |
| 2025-12-19 | 24.57 | 24.68 | 24.57 | 24.57 | -0.081% | 50,611 | -3.032% |
| 2025-12-18 | 24.57 | 24.68 | 24.57 | 24.59 | -0.445% | 19,542 | -3.111% |
| 2025-12-17 | 24.60 | 24.70 | 24.59 | 24.70 | +0.407% | 22,772 | -3.543% |
| 2025-12-16 | 24.59 | 24.88 | 24.55 | 24.60 | +0.081% | 17,697 | -3.150% |
| 2025-12-15 | 24.67 | 24.69 | 24.58 | 24.58 | 0.000% | 17,881 | -3.072% |
| 2025-12-12 | 24.62 | 24.68 | 24.58 | 24.58 | +0.041% | 18,876 | -3.072% |
| 2025-12-11 | 24.55 | 24.67 | 24.55 | 24.57 | -0.041% | 21,107 | -3.032% |
| 2025-12-10 | 24.65 | 24.68 | 24.56 | 24.58 | 0.000% | 20,921 | -3.072% |
| 2025-12-09 | 24.63 | 24.63 | 24.57 | 24.58 | -0.183% | 15,600 | -3.072% |
| 2025-12-08 | 24.58 | 24.68 | 24.57 | 24.63 | +0.041% | 14,287 | -3.249% |
| 2025-12-05 | 24.68 | 24.68 | 24.56 | 24.61 | +0.102% | 16,115 | -3.209% |
| 2025-12-04 | 24.57 | 24.68 | 24.57 | 24.59 | -0.085% | 15,308 | -3.111% |
| 2025-12-03 | 24.61 | 24.68 | 24.58 | 24.61 | -0.239% | 23,050 | -3.194% |
| 2025-12-02 | 24.63 | 24.67 | 24.57 | 24.67 | 0.000% | 20,469 | -3.425% |
| 2025-12-01 | 24.58 | 24.68 | 24.43 | 24.67 | +0.093% | 178,084 | -3.425% |
| 2025-11-28 | 24.57 | 24.67 | 24.57 | 24.65 | +0.110% | 11,884 | -3.335% |
| 2025-11-26 | 24.65 | 24.69 | 24.56 | 24.62 | -0.081% | 21,178 | -3.229% |
| 2025-11-25 | 24.73 | 24.73 | 24.58 | 24.64 | +0.122% | 18,618 | -3.308% |
| 2025-11-24 | 24.79 | 24.79 | 24.61 | 24.61 | -0.453% | 19,199 | -3.190% |
| 2025-11-21 | 24.69 | 24.84 | 24.68 | 24.72 | -0.234% | 1,074,523 | -3.628% |
| 2025-11-20 | 24.68 | 24.83 | 24.68 | 24.78 | +0.445% | 26,666 | -3.854% |
| 2025-11-19 | 24.73 | 24.79 | 24.66 | 24.67 | -0.040% | 26,693 | -3.426% |
| 2025-11-18 | 24.66 | 24.81 | 24.66 | 24.68 | -0.190% | 463,870 | -3.464% |
| 2025-11-17 | 24.70 | 24.78 | 24.63 | 24.73 | +0.150% | 23,969 | -3.648% |
| 2025-11-14 | 24.71 | 24.79 | 24.65 | 24.69 | +0.244% | 19,285 | -3.503% |
| 2025-11-13 | 24.33 | 24.73 | 24.33 | 24.63 | +0.163% | 26,108 | -3.268% |
| 2025-11-12 | 24.40 | 24.71 | 24.40 | 24.59 | -0.486% | 21,712 | -3.111% |
| 2025-11-11 | 24.66 | 24.72 | 24.60 | 24.71 | +0.447% | 18,354 | -3.582% |
| 2025-11-10 | 24.56 | 24.74 | 24.56 | 24.60 | -0.365% | 31,293 | -3.150% |
| 2025-11-07 | 24.73 | 24.79 | 24.63 | 24.69 | +0.081% | 22,672 | -3.503% |
| 2025-11-06 | 24.61 | 24.74 | 24.61 | 24.67 | 0.000% | 31,067 | -3.425% |
| 2025-11-05 | 24.68 | 24.74 | 24.59 | 24.67 | +0.162% | 35,282 | -3.425% |
| 2025-11-04 | 24.60 | 24.69 | 24.57 | 24.63 | +0.367% | 27,181 | -3.268% |
| 2025-11-03 | 24.65 | 24.70 | 24.39 | 24.54 | -0.252% | 345,780 | -2.914% |
| 2025-10-31 | 24.64 | 24.67 | 24.59 | 24.60 | -0.397% | 16,076 | -3.158% |
| 2025-10-30 | 24.74 | 24.74 | 24.59 | 24.70 | +0.447% | 22,093 | -3.543% |
| 2025-10-29 | 24.56 | 24.68 | 24.56 | 24.59 | -0.243% | 21,350 | -3.111% |
| 2025-10-28 | 24.60 | 24.67 | 24.59 | 24.65 | -0.041% | 25,287 | -3.347% |
| 2025-10-27 | 24.63 | 24.67 | 24.59 | 24.66 | +0.051% | 17,140 | -3.386% |
| 2025-10-24 | 24.64 | 24.69 | 24.60 | 24.65 | -0.010% | 19,241 | -3.337% |
| 2025-10-23 | 24.68 | 24.72 | 24.63 | 24.65 | -0.122% | 21,380 | -3.347% |
| 2025-10-22 | 24.71 | 24.74 | 24.64 | 24.68 | +0.081% | 24,991 | -3.464% |
| 2025-10-21 | 24.65 | 24.70 | 24.62 | 24.66 | -0.035% | 24,758 | -3.386% |
| 2025-10-20 | 24.62 | 24.71 | 24.62 | 24.67 | -0.046% | 15,753 | -3.420% |
| 2025-10-17 | 24.76 | 24.78 | 24.68 | 24.68 | -0.202% | 25,336 | -3.464% |
| 2025-10-16 | 24.72 | 24.75 | 24.67 | 24.73 | +0.079% | 24,728 | -3.660% |
| 2025-10-15 | 24.70 | 24.75 | 24.65 | 24.71 | -0.079% | 18,199 | -3.583% |
| 2025-10-14 | 24.75 | 24.76 | 24.67 | 24.73 | +0.081% | 33,523 | -3.660% |
| 2025-10-13 | 24.73 | 24.77 | 24.66 | 24.71 | 0.000% | 27,928 | -3.582% |
| 2025-10-10 | 24.67 | 24.89 | 24.66 | 24.71 | +0.152% | 19,426 | -3.582% |
| 2025-10-09 | 24.63 | 24.72 | 24.63 | 24.67 | +0.051% | 17,834 | -3.435% |
| 2025-10-08 | 24.63 | 24.71 | 24.62 | 24.66 | +0.081% | 21,712 | -3.386% |
| 2025-10-07 | 24.58 | 24.72 | 24.58 | 24.64 | +0.081% | 24,099 | -3.308% |
| 2025-10-06 | 24.63 | 24.71 | 24.62 | 24.62 | -0.223% | 22,689 | -3.229% |
| 2025-10-03 | 24.71 | 24.72 | 24.63 | 24.68 | +0.183% | 25,110 | -3.445% |
| 2025-10-02 | 24.63 | 24.72 | 24.63 | 24.63 | -0.061% | 26,575 | -3.268% |
| 2025-10-01 | 24.59 | 24.74 | 24.55 | 24.64 | +0.020% | 46,212 | -3.327% |
| 2025-09-30 | 24.65 | 24.74 | 24.64 | 24.64 | -0.364% | 21,018 | -3.308% |
| 2025-09-29 | 24.68 | 24.74 | 24.63 | 24.73 | +0.142% | 12,865 | -3.660% |
| 2025-09-26 | 24.71 | 24.76 | 24.64 | 24.70 | -0.057% | 17,054 | -3.523% |
| 2025-09-25 | 24.66 | 24.76 | 24.65 | 24.71 | +0.051% | 18,462 | -3.578% |
| 2025-09-24 | 24.75 | 24.76 | 24.64 | 24.70 | +0.188% | 16,433 | -3.528% |
| 2025-09-23 | 24.57 | 24.75 | 24.57 | 24.65 | +0.041% | 18,640 | -3.347% |
| 2025-09-22 | 24.58 | 24.74 | 24.58 | 24.64 | -0.182% | 14,737 | -3.308% |
| 2025-09-19 | 24.69 | 24.74 | 24.63 | 24.68 | +0.001% | 19,147 | -3.484% |
| 2025-09-18 | 24.72 | 24.73 | 24.50 | 24.68 | +0.019% | 26,146 | -3.483% |
| 2025-09-17 | 24.69 | 24.76 | 24.58 | 24.68 | -0.020% | 17,812 | -3.464% |
| 2025-09-16 | 24.63 | 24.74 | 24.63 | 24.68 | +0.009% | 19,362 | -3.484% |
| 2025-09-15 | 24.66 | 24.74 | 24.63 | 24.68 | -0.009% | 16,983 | -3.475% |
| 2025-09-12 | 24.71 | 24.74 | 24.63 | 24.68 | +0.264% | 20,227 | -3.484% |
| 2025-09-11 | 24.62 | 24.73 | 24.61 | 24.62 | -0.263% | 27,560 | -3.229% |
| 2025-09-10 | 24.64 | 24.74 | 24.63 | 24.68 | +0.223% | 15,946 | -3.484% |
| 2025-09-09 | 24.64 | 24.75 | 24.63 | 24.63 | -0.122% | 16,923 | -3.268% |
| 2025-09-08 | 24.65 | 24.75 | 24.60 | 24.66 | -0.142% | 14,567 | -3.386% |
| 2025-09-05 | 24.66 | 24.76 | 24.65 | 24.70 | +0.061% | 29,611 | -3.523% |
| 2025-09-04 | 24.66 | 24.75 | 24.64 | 24.68 | -0.142% | 26,667 | -3.464% |
| 2025-09-03 | 24.66 | 24.77 | 24.66 | 24.71 | -0.262% | 27,150 | -3.601% |
| 2025-09-02 | 24.81 | 24.99 | 24.70 | 24.78 | +0.527% | 446,626 | -3.854% |
| 2025-08-29 | 24.60 | 24.76 | 24.60 | 24.65 | +0.163% | 24,920 | -3.347% |
| 2025-08-28 | 24.68 | 24.73 | 24.61 | 24.61 | -0.485% | 20,811 | -3.190% |
| 2025-08-27 | 24.64 | 24.74 | 24.62 | 24.73 | -0.040% | 29,663 | -3.660% |
| 2025-08-26 | 24.71 | 24.74 | 24.63 | 24.74 | +0.047% | 20,952 | -3.698% |
| 2025-08-25 | 24.68 | 24.74 | 24.63 | 24.73 | +0.035% | 42,617 | -3.654% |
| 2025-08-22 | 24.63 | 24.76 | 24.60 | 24.72 | -0.000% | 17,316 | -3.620% |
| 2025-08-21 | 24.77 | 24.78 | 24.66 | 24.72 | +0.045% | 19,209 | -3.621% |
| 2025-08-20 | 24.75 | 24.79 | 24.66 | 24.71 | +0.025% | 20,603 | -3.577% |
| 2025-08-19 | 24.74 | 24.76 | 24.64 | 24.70 | +0.296% | 24,441 | -3.553% |
| 2025-08-18 | 24.61 | 24.74 | 24.61 | 24.63 | -0.223% | 15,248 | -3.268% |
| 2025-08-15 | 24.70 | 24.74 | 24.63 | 24.68 | +0.041% | 16,069 | -3.484% |
| 2025-08-14 | 24.66 | 24.74 | 24.63 | 24.68 | 0.000% | 22,344 | -3.445% |
| 2025-08-13 | 24.63 | 24.74 | 24.62 | 24.68 | +0.183% | 17,583 | -3.445% |
| 2025-08-12 | 24.64 | 24.74 | 24.63 | 24.63 | -0.525% | 22,495 | -3.268% |
| 2025-08-11 | 24.75 | 24.76 | 24.65 | 24.76 | +0.263% | 23,418 | -3.776% |
| 2025-08-08 | 24.70 | 24.80 | 24.64 | 24.70 | -0.263% | 31,803 | -3.523% |
| 2025-08-07 | 24.72 | 24.77 | 24.66 | 24.76 | 0.000% | 14,901 | -3.776% |
| 2025-08-06 | 24.72 | 24.76 | 24.66 | 24.76 | -0.040% | 16,698 | -3.776% |
| 2025-08-05 | 24.69 | 24.77 | 24.66 | 24.77 | +0.324% | 13,701 | -3.815% |
| 2025-08-04 | 24.81 | 24.82 | 24.66 | 24.69 | -0.483% | 42,592 | -3.504% |
| 2025-08-01 | 24.82 | 24.83 | 24.70 | 24.81 | +0.486% | 103,562 | -3.970% |
| 2025-07-31 | 24.66 | 24.73 | 24.42 | 24.69 | -0.242% | 24,027 | -3.503% |
| 2025-07-30 | 24.70 | 24.75 | 24.63 | 24.75 | +0.324% | 18,889 | -3.737% |
| 2025-07-29 | 24.62 | 24.75 | 24.62 | 24.67 | -0.283% | 16,013 | -3.425% |
| 2025-07-28 | 24.44 | 24.74 | 24.41 | 24.74 | +0.041% | 29,116 | -3.698% |
| 2025-07-25 | 24.71 | 24.74 | 24.62 | 24.73 | -0.000% | 18,894 | -3.659% |
| 2025-07-24 | 24.74 | 24.74 | 24.61 | 24.73 | 0.000% | 26,229 | -3.660% |
| 2025-07-23 | 24.73 | 24.77 | 24.62 | 24.73 | -0.121% | 25,195 | -3.660% |
| 2025-07-22 | 24.73 | 24.95 | 24.67 | 24.76 | +0.040% | 25,560 | -3.776% |
| 2025-07-21 | 24.71 | 24.75 | 24.65 | 24.75 | -0.161% | 16,870 | -3.737% |
| 2025-07-18 | 24.67 | 25.00 | 24.61 | 24.79 | +0.202% | 22,904 | -3.893% |
| 2025-07-17 | 24.74 | 24.74 | 24.65 | 24.74 | -0.040% | 26,372 | -3.698% |
| 2025-07-16 | 24.65 | 24.75 | 24.65 | 24.75 | +0.040% | 32,879 | -3.737% |
| 2025-07-15 | 24.70 | 24.76 | 24.65 | 24.74 | +0.203% | 24,730 | -3.698% |
| 2025-07-14 | 24.76 | 24.76 | 24.64 | 24.69 | +0.106% | 2,264,565 | -3.503% |
| 2025-07-11 | 24.94 | 24.94 | 24.44 | 24.66 | -0.147% | 28,047 | -3.401% |
| 2025-07-10 | 24.71 | 24.80 | 24.63 | 24.70 | +0.081% | 9,749 | -3.543% |
| 2025-07-09 | 24.71 | 24.73 | 24.64 | 24.68 | -0.020% | 12,647 | -3.464% |
| 2025-07-08 | 24.72 | 24.73 | 24.64 | 24.68 | +0.142% | 10,328 | -3.484% |
| 2025-07-07 | 24.65 | 24.73 | 24.64 | 24.65 | -0.041% | 17,772 | -3.347% |
| 2025-07-03 | 24.72 | 24.72 | 24.64 | 24.66 | -0.162% | 10,843 | -3.386% |
| 2025-07-02 | 24.71 | 24.72 | 24.64 | 24.70 | +0.041% | 106,239 | -3.543% |
| 2025-07-01 | 24.65 | 24.70 | 24.61 | 24.69 | +0.081% | 41,444 | -3.503% |
| 2025-06-30 | 24.68 | 24.73 | 24.64 | 24.67 | -0.041% | 7,525 | -3.425% |
| 2025-06-27 | 24.68 | 24.76 | 24.62 | 24.68 | -0.081% | 54,169 | -3.464% |
| 2025-06-26 | 24.63 | 24.74 | 24.63 | 24.70 | +0.028% | 9,595 | -3.543% |
| 2025-06-25 | 24.61 | 24.74 | 24.61 | 24.69 | -0.068% | 21,331 | -3.516% |
| 2025-06-24 | 24.75 | 24.76 | 24.67 | 24.71 | +0.040% | 9,192 | -3.582% |
| 2025-06-23 | 24.73 | 24.79 | 24.69 | 24.70 | -0.120% | 11,029 | -3.543% |
| 2025-06-20 | 24.70 | 24.77 | 24.70 | 24.73 | +0.201% | 17,395 | -3.658% |
| 2025-06-18 | 24.71 | 24.79 | 24.68 | 24.68 | -0.320% | 17,227 | -3.464% |
| 2025-06-17 | 24.69 | 24.80 | 24.68 | 24.76 | -0.044% | 18,184 | -3.773% |
| 2025-06-16 | 24.73 | 24.78 | 24.67 | 24.77 | +0.283% | 10,288 | -3.815% |
| 2025-06-13 | 24.68 | 24.80 | 24.68 | 24.70 | +0.162% | 24,692 | -3.543% |
| 2025-06-12 | 24.61 | 24.76 | 24.61 | 24.66 | -0.031% | 26,613 | -3.386% |
| 2025-06-11 | 24.70 | 24.75 | 24.66 | 24.67 | -0.151% | 25,278 | -3.416% |
| 2025-06-10 | 24.75 | 24.78 | 24.45 | 24.70 | +0.020% | 1,277,362 | -3.562% |
| 2025-06-09 | 24.74 | 24.74 | 24.66 | 24.70 | -0.020% | 15,587 | -3.543% |
| 2025-06-06 | 24.74 | 24.75 | 24.67 | 24.70 | -0.032% | 17,065 | -3.562% |
| 2025-06-05 | 24.71 | 24.75 | 24.67 | 24.71 | +0.093% | 18,074 | -3.593% |
| 2025-06-04 | 24.63 | 24.76 | 24.63 | 24.69 | -0.162% | 15,859 | -3.503% |
| 2025-06-03 | 24.69 | 24.77 | 24.67 | 24.73 | -0.081% | 18,573 | -3.660% |
| 2025-06-02 | 24.69 | 24.77 | 24.67 | 24.75 | +0.127% | 151,569 | -3.737% |
| 2025-05-30 | 24.73 | 24.98 | 24.47 | 24.72 | -0.248% | 15,787 | -3.615% |
| 2025-05-29 | 24.77 | 24.78 | 24.68 | 24.78 | +0.162% | 14,510 | -3.854% |
| 2025-05-28 | 24.69 | 24.77 | 24.65 | 24.74 | -0.161% | 20,254 | -3.698% |
| 2025-05-27 | 24.72 | 24.80 | 24.66 | 24.78 | +0.243% | 20,068 | -3.854% |
| 2025-05-23 | 24.78 | 24.85 | 24.72 | 24.72 | -0.082% | 34,696 | -3.621% |
| 2025-05-22 | 24.71 | 24.80 | 24.67 | 24.74 | +0.021% | 30,456 | -3.699% |
| 2025-05-21 | 24.76 | 24.81 | 24.64 | 24.73 | +0.020% | 23,805 | -3.679% |
| 2025-05-20 | 24.75 | 24.75 | 24.64 | 24.73 | -0.121% | 20,824 | -3.660% |
| 2025-05-19 | 24.78 | 24.78 | 24.62 | 24.76 | +0.040% | 36,131 | -3.776% |
| 2025-05-16 | 24.67 | 24.76 | 24.64 | 24.75 | +0.243% | 15,978 | -3.737% |
| 2025-05-15 | 24.62 | 24.76 | 24.44 | 24.69 | +0.244% | 26,027 | -3.503% |
| 2025-05-14 | 24.65 | 24.75 | 24.63 | 24.63 | +0.122% | 24,968 | -3.268% |
| 2025-05-13 | 24.59 | 24.78 | 24.59 | 24.60 | -0.719% | 18,945 | -3.150% |
| 2025-05-12 | 24.68 | 24.82 | 24.61 | 24.78 | +0.073% | 42,378 | -3.847% |
| 2025-05-09 | 24.73 | 24.79 | 24.69 | 24.76 | -0.201% | 24,453 | -3.777% |
| 2025-05-08 | 24.81 | 24.82 | 24.73 | 24.81 | +0.161% | 25,760 | -3.970% |
| 2025-05-07 | 24.88 | 24.88 | 24.72 | 24.77 | -0.160% | 20,641 | -3.816% |
| 2025-05-06 | 24.83 | 24.84 | 24.71 | 24.81 | +0.161% | 24,437 | -3.970% |
| 2025-05-05 | 24.82 | 24.86 | 24.70 | 24.77 | +0.040% | 31,249 | -3.815% |
| 2025-05-02 | 24.68 | 24.85 | 24.68 | 24.76 | -2.864% | 21,355 | -3.776% |
| 2025-05-01 | 24.67 | 28.03 | 24.51 | 25.49 | +2.637% | 1,841,252 | -6.532% |
| 2025-04-30 | 24.89 | 24.98 | 24.80 | 24.84 | -0.062% | 13,954 | -4.068% |
| 2025-04-29 | 24.76 | 24.88 | 24.76 | 24.85 | +0.124% | 13,593 | -4.127% |
| 2025-04-28 | 24.84 | 24.92 | 24.76 | 24.82 | -0.241% | 12,858 | -4.009% |
| 2025-04-25 | 25.03 | 25.03 | 24.81 | 24.88 | -0.201% | 7,816 | -4.240% |
| 2025-04-24 | 24.95 | 25.05 | 24.85 | 24.93 | -0.598% | 24,000 | -4.432% |
| 2025-04-23 | 24.84 | 25.10 | 24.83 | 25.08 | +0.013% | 49,440 | -5.004% |
| 2025-04-22 | 25.14 | 25.23 | 24.98 | 25.08 | -0.435% | 18,385 | -4.991% |
| 2025-04-21 | 25.24 | 25.26 | 25.06 | 25.19 | +0.541% | 16,633 | -5.405% |
| 2025-04-17 | 24.97 | 25.12 | 24.95 | 25.05 | -0.092% | 13,437 | -4.893% |
| 2025-04-16 | 25.00 | 25.18 | 24.90 | 25.07 | +0.696% | 22,089 | -4.980% |
| 2025-04-15 | 24.85 | 24.98 | 24.82 | 24.90 | +0.067% | 11,196 | -4.320% |
| 2025-04-14 | 24.85 | 24.99 | 24.83 | 24.88 | 0.000% | 15,114 | -4.256% |