QVOY
Q3 All-Season Active Rotation ETF
stockBATSETF
At CloseOct 2, 2026
28.17USD0.000%(0.00)3,004
28.09Bid28.12Ask0.03SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
28.17USD0.000%(0.00)
QVOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.25 | 28.25 | 28.17 | 28.17 | +0.291% | 1,479 | 0.000% |
| 2026-10-01 | 28.08 | 28.12 | 28.00 | 28.09 | +0.057% | 4,391 | +0.291% |
| 2026-09-30 | 28.23 | 28.26 | 28.07 | 28.07 | -0.447% | 5,368 | +0.348% |
| 2026-09-29 | 28.51 | 28.51 | 28.12 | 28.20 | -0.071% | 13,912 | -0.100% |
| 2026-09-28 | 28.34 | 28.34 | 28.21 | 28.22 | -1.254% | 7,117 | -0.171% |
| 2026-09-25 | 28.50 | 28.58 | 28.49 | 28.58 | +0.062% | 2,959 | -1.423% |
| 2026-09-24 | 28.56 | 28.57 | 28.56 | 28.56 | -0.089% | 1,399 | -1.362% |
| 2026-09-23 | 28.65 | 28.65 | 28.59 | 28.59 | -1.041% | 1,404 | -1.450% |
| 2026-09-22 | 28.87 | 28.89 | 28.87 | 28.89 | +0.360% | 432 | -2.476% |
| 2026-09-21 | 28.78 | 28.78 | 28.74 | 28.78 | -0.133% | 577 | -2.125% |
| 2026-09-18 | 29.27 | 29.27 | 28.79 | 28.82 | -0.358% | 1,501 | -2.255% |
| 2026-09-17 | 28.91 | 28.93 | 28.91 | 28.93 | +1.027% | 1,865 | -2.605% |
| 2026-09-16 | 28.86 | 28.86 | 28.63 | 28.63 | -1.177% | 3,234 | -1.605% |
| 2026-09-15 | 28.95 | 28.99 | 28.95 | 28.97 | -0.106% | 825 | -2.762% |
| 2026-09-14 | 29.05 | 29.05 | 29.00 | 29.00 | -0.341% | 1,987 | -2.865% |
| 2026-09-11 | 29.13 | 29.13 | 29.10 | 29.10 | +0.510% | 62,310 | -3.196% |
| 2026-09-10 | 28.94 | 29.06 | 28.94 | 28.95 | -0.808% | 8,234 | -2.703% |
| 2026-09-09 | 29.18 | 29.24 | 29.14 | 29.19 | -0.161% | 18,515 | -3.489% |
| 2026-09-08 | 29.34 | 29.35 | 29.24 | 29.24 | -0.574% | 2,790 | -3.644% |
| 2026-09-04 | 29.47 | 29.47 | 29.41 | 29.41 | -0.599% | 535 | -4.198% |
| 2026-09-03 | 29.55 | 29.61 | 29.45 | 29.58 | +0.716% | 25,530 | -4.772% |
| 2026-09-02 | 29.34 | 29.37 | 29.34 | 29.37 | +0.995% | 1,466 | -4.090% |
| 2026-09-01 | 29.14 | 29.14 | 29.08 | 29.08 | -1.060% | 104,389 | -3.136% |
| 2026-08-31 | 29.42 | 29.42 | 29.33 | 29.40 | -0.623% | 2,587 | -4.163% |
| 2026-08-28 | 29.57 | 29.77 | 29.55 | 29.58 | -1.106% | 2,681 | -4.760% |
| 2026-08-27 | 29.90 | 29.94 | 29.90 | 29.91 | -0.265% | 10,644 | -5.813% |
| 2026-08-26 | 30.00 | 30.06 | 29.99 | 29.99 | +0.042% | 2,855 | -6.063% |
| 2026-08-25 | 29.94 | 29.98 | 29.94 | 29.98 | +0.392% | 1,755 | -6.023% |
| 2026-08-24 | 29.87 | 29.88 | 29.86 | 29.86 | +0.023% | 1,595 | -5.654% |
| 2026-08-21 | 29.85 | 29.88 | 29.84 | 29.85 | +0.731% | 3,119 | -5.632% |
| 2026-08-20 | 29.71 | 29.73 | 29.63 | 29.64 | -1.158% | 3,414 | -4.943% |
| 2026-08-19 | 29.57 | 30.06 | 29.57 | 29.98 | +1.047% | 4,380 | -6.044% |
| 2026-08-18 | 30.12 | 30.12 | 29.67 | 29.67 | -0.388% | 2,404 | -5.059% |
| 2026-08-17 | 29.84 | 29.84 | 29.79 | 29.79 | -0.294% | 400 | -5.428% |
| 2026-08-14 | 29.91 | 29.91 | 29.85 | 29.88 | -0.145% | 2,166 | -5.706% |
| 2026-08-13 | 29.91 | 29.93 | 29.86 | 29.92 | +0.252% | 7,204 | -5.843% |
| 2026-08-12 | 29.79 | 29.84 | 29.75 | 29.84 | +0.184% | 6,001 | -5.606% |
| 2026-08-11 | 29.86 | 29.86 | 29.79 | 29.79 | -0.067% | 8,945 | -5.432% |
| 2026-08-10 | 29.81 | 29.86 | 29.79 | 29.81 | +0.034% | 14,743 | -5.496% |
| 2026-08-07 | 29.75 | 29.80 | 29.73 | 29.80 | +0.633% | 6,919 | -5.464% |
| 2026-08-06 | 29.72 | 29.72 | 29.61 | 29.61 | -0.362% | 56,675 | -4.866% |
| 2026-08-05 | 29.90 | 29.95 | 29.72 | 29.72 | -0.334% | 150,132 | -5.210% |
| 2026-08-04 | 29.74 | 29.83 | 29.74 | 29.82 | +1.454% | 19,758 | -5.526% |
| 2026-08-03 | 29.54 | 29.54 | 29.31 | 29.39 | +0.767% | 1,147 | -4.153% |
| 2026-07-31 | 29.26 | 29.26 | 29.17 | 29.17 | -0.516% | 2,520 | -3.417% |
| 2026-07-30 | 29.08 | 29.32 | 29.08 | 29.32 | +0.271% | 1,160 | -3.916% |
| 2026-07-29 | 29.41 | 29.49 | 29.22 | 29.24 | -1.055% | 3,215 | -3.656% |
| 2026-07-28 | 29.43 | 29.55 | 29.41 | 29.55 | +0.498% | 1,897 | -4.672% |
| 2026-07-27 | 29.46 | 29.50 | 29.33 | 29.41 | +0.523% | 6,509 | -4.197% |
| 2026-07-24 | 29.26 | 29.48 | 29.21 | 29.25 | +0.196% | 20,836 | -3.696% |
| 2026-07-23 | 29.20 | 29.21 | 29.14 | 29.20 | -0.582% | 13,362 | -3.507% |
| 2026-07-22 | 29.48 | 29.48 | 29.37 | 29.37 | -0.317% | 4,822 | -4.069% |
| 2026-07-21 | 29.30 | 29.47 | 29.30 | 29.46 | +0.994% | 7,669 | -4.373% |
| 2026-07-20 | 29.31 | 29.32 | 29.17 | 29.17 | -0.518% | 2,300 | -3.422% |
| 2026-07-17 | 29.44 | 29.50 | 29.29 | 29.32 | -0.367% | 10,356 | -3.923% |
| 2026-07-16 | 29.46 | 29.46 | 29.43 | 29.43 | -0.362% | 6,252 | -4.276% |
| 2026-07-15 | 29.71 | 29.71 | 29.36 | 29.54 | -0.666% | 4,811 | -4.622% |
| 2026-07-14 | 29.64 | 29.76 | 29.64 | 29.73 | +0.881% | 1,113 | -5.257% |
| 2026-07-13 | 29.53 | 29.61 | 29.43 | 29.48 | -1.428% | 3,448 | -4.423% |
| 2026-07-10 | 29.81 | 29.96 | 29.81 | 29.90 | -0.272% | 3,239 | -5.788% |
| 2026-07-09 | 30.03 | 30.07 | 29.98 | 29.98 | +1.194% | 2,872 | -6.044% |
| 2026-07-08 | 29.49 | 29.63 | 29.41 | 29.63 | +0.331% | 8,868 | -4.922% |
| 2026-07-07 | 29.48 | 29.67 | 29.40 | 29.53 | -1.912% | 2,340 | -4.607% |
| 2026-07-06 | 30.30 | 30.30 | 30.08 | 30.11 | +1.253% | 7,287 | -6.431% |
| 2026-07-02 | 30.55 | 30.55 | 29.54 | 29.74 | -1.975% | 16,966 | -5.259% |
| 2026-07-01 | 30.58 | 30.58 | 30.33 | 30.33 | -1.941% | 34,034 | -7.130% |
| 2026-06-30 | 30.90 | 30.93 | 30.90 | 30.93 | +0.942% | 1,017 | -8.932% |
| 2026-06-29 | 30.15 | 30.67 | 30.10 | 30.65 | +0.916% | 1,690 | -8.074% |
| 2026-06-26 | 30.44 | 30.53 | 30.37 | 30.37 | -1.263% | 2,567 | -7.232% |
| 2026-06-25 | 30.96 | 30.96 | 30.57 | 30.76 | +1.581% | 5,466 | -8.404% |
| 2026-06-24 | 30.34 | 30.51 | 30.22 | 30.28 | -0.938% | 3,553 | -6.956% |
| 2026-06-23 | 30.65 | 30.65 | 30.56 | 30.56 | -2.533% | 450 | -7.829% |
| 2026-06-22 | 31.48 | 31.49 | 30.66 | 31.36 | +0.566% | 2,709 | -10.163% |
| 2026-06-18 | 31.03 | 31.18 | 31.03 | 31.18 | +1.538% | 2,237 | -9.655% |
| 2026-06-17 | 30.81 | 31.25 | 30.71 | 30.71 | -0.996% | 4,979 | -8.265% |
| 2026-06-16 | 31.86 | 31.86 | 31.02 | 31.02 | -1.489% | 5,758 | -9.179% |
| 2026-06-15 | 31.48 | 31.59 | 31.48 | 31.49 | +1.811% | 6,429 | -10.532% |
| 2026-06-12 | 30.94 | 30.98 | 30.88 | 30.93 | +0.710% | 4,692 | -8.912% |
| 2026-06-11 | 30.11 | 30.71 | 30.08 | 30.71 | +2.952% | 4,878 | -8.265% |
| 2026-06-10 | 30.39 | 30.39 | 29.83 | 29.83 | -1.541% | 4,721 | -5.557% |
| 2026-06-09 | 30.03 | 30.30 | 29.75 | 30.30 | -1.057% | 8,323 | -7.013% |
| 2026-06-08 | 30.81 | 30.81 | 30.62 | 30.62 | +1.647% | 2,651 | -7.996% |
| 2026-06-05 | 30.25 | 30.25 | 30.12 | 30.12 | -4.784% | 869 | -6.481% |
| 2026-06-04 | 31.43 | 31.69 | 31.43 | 31.64 | -0.217% | 2,703 | -10.954% |
| 2026-06-03 | 31.65 | 31.75 | 31.65 | 31.71 | -0.397% | 3,657 | -11.147% |
| 2026-06-02 | 31.67 | 31.83 | 31.67 | 31.83 | +1.184% | 8,140 | -11.500% |
| 2026-06-01 | 31.31 | 31.52 | 31.31 | 31.46 | +0.907% | 5,353 | -10.452% |
| 2026-05-29 | 31.16 | 31.23 | 31.16 | 31.18 | +0.539% | 2,988 | -9.640% |
| 2026-05-28 | 31.08 | 31.09 | 31.01 | 31.01 | +0.459% | 8,680 | -9.153% |
| 2026-05-27 | 30.96 | 30.96 | 30.77 | 30.87 | -0.199% | 2,041 | -8.736% |
| 2026-05-26 | 30.80 | 30.93 | 30.80 | 30.93 | +2.180% | 3,220 | -8.918% |
| 2026-05-22 | 30.16 | 30.39 | 30.16 | 30.27 | +0.664% | 8,579 | -6.932% |
| 2026-05-21 | 29.89 | 30.07 | 29.89 | 30.07 | +0.791% | 576 | -6.314% |
| 2026-05-20 | 29.71 | 29.83 | 29.71 | 29.83 | +1.511% | 7,962 | -5.572% |
| 2026-05-19 | 29.28 | 29.54 | 29.26 | 29.39 | -0.524% | 2,801 | -4.145% |
| 2026-05-18 | 30.00 | 30.00 | 29.34 | 29.54 | -0.509% | 19,432 | -4.648% |
| 2026-05-15 | 29.73 | 29.78 | 29.70 | 29.70 | -1.789% | 334 | -5.133% |
| 2026-05-14 | 30.20 | 30.26 | 30.20 | 30.24 | +0.381% | 1,003 | -6.830% |
| 2026-05-13 | 29.96 | 30.16 | 29.96 | 30.12 | +0.475% | 3,157 | -6.476% |
| 2026-05-12 | 30.00 | 30.00 | 29.69 | 29.98 | -0.727% | 8,417 | -6.032% |
| 2026-05-11 | 30.14 | 30.23 | 30.14 | 30.20 | +0.872% | 2,234 | -6.715% |
| 2026-05-08 | 29.41 | 29.97 | 29.41 | 29.94 | +1.585% | 7,339 | -5.902% |
| 2026-05-07 | 29.77 | 29.78 | 29.47 | 29.47 | -1.530% | 1,915 | -4.410% |
| 2026-05-06 | 29.85 | 29.93 | 29.74 | 29.93 | +0.622% | 127,073 | -5.873% |
| 2026-05-05 | 29.70 | 29.80 | 29.70 | 29.74 | +1.059% | 6,345 | -5.287% |
| 2026-05-04 | 29.46 | 29.60 | 29.39 | 29.43 | -0.269% | 2,788 | -4.284% |
| 2026-05-01 | 29.51 | 29.62 | 29.51 | 29.51 | -0.247% | 11,239 | -4.542% |
| 2026-04-30 | 29.19 | 29.59 | 29.19 | 29.59 | +1.480% | 3,043 | -4.777% |
| 2026-04-29 | 28.83 | 29.16 | 28.83 | 29.15 | +0.626% | 4,622 | -3.367% |
| 2026-04-28 | 29.39 | 29.39 | 28.95 | 28.97 | -0.028% | 2,927 | -2.762% |
| 2026-04-27 | 29.11 | 29.11 | 28.96 | 28.98 | +0.272% | 17,172 | -2.789% |
| 2026-04-24 | 28.74 | 28.90 | 28.74 | 28.90 | +0.535% | 6,333 | -2.525% |
| 2026-04-23 | 28.73 | 28.75 | 28.69 | 28.75 | +0.955% | 4,214 | -2.003% |
| 2026-04-22 | 28.59 | 28.59 | 28.47 | 28.48 | +0.569% | 10,627 | -1.067% |
| 2026-04-21 | 28.40 | 28.40 | 28.31 | 28.31 | +0.157% | 3,980 | -0.504% |
| 2026-04-20 | 28.36 | 28.38 | 28.24 | 28.27 | +0.035% | 12,253 | -0.348% |
| 2026-04-17 | 28.07 | 28.30 | 28.07 | 28.26 | -0.352% | 8,000 | -0.313% |
| 2026-04-16 | 28.27 | 28.36 | 28.27 | 28.36 | +0.818% | 160,926 | -0.664% |
| 2026-04-15 | 28.15 | 28.23 | 28.07 | 28.13 | -0.213% | 9,499 | +0.148% |
| 2026-04-14 | 28.25 | 28.28 | 28.12 | 28.19 | -0.529% | 10,736 | -0.065% |
| 2026-04-13 | 28.24 | 28.34 | 28.24 | 28.34 | +0.283% | 1,653 | -0.594% |
| 2026-04-10 | 28.38 | 28.38 | 28.26 | 28.26 | -0.317% | 936 | -0.312% |
| 2026-04-09 | 28.47 | 28.53 | 28.35 | 28.35 | +0.124% | 7,188 | -0.629% |
| 2026-04-08 | 28.14 | 28.32 | 28.13 | 28.32 | +0.303% | 8,420 | -0.506% |
| 2026-04-07 | 28.15 | 28.23 | 28.15 | 28.23 | +0.318% | 1,217 | -0.205% |
| 2026-04-06 | 28.07 | 28.14 | 28.05 | 28.14 | +0.270% | 2,530 | +0.113% |
| 2026-04-02 | 28.08 | 28.12 | 28.00 | 28.06 | +0.552% | 1,493 | +0.383% |
| 2026-04-01 | 28.00 | 28.00 | 27.86 | 27.91 | -0.611% | 16,071 | +0.938% |
| 2026-03-31 | 28.15 | 28.18 | 28.07 | 28.08 | +0.470% | 22,901 | +0.321% |
| 2026-03-30 | 28.23 | 28.26 | 27.90 | 27.95 | -0.794% | 15,111 | +0.793% |
| 2026-03-27 | 28.23 | 28.31 | 28.17 | 28.17 | +0.262% | 783 | -0.007% |
| 2026-03-26 | 28.11 | 28.17 | 28.08 | 28.10 | +0.107% | 2,402 | +0.255% |
| 2026-03-25 | 28.11 | 28.15 | 28.07 | 28.07 | +0.537% | 6,045 | +0.362% |
| 2026-03-24 | 27.73 | 27.96 | 27.73 | 27.92 | +0.685% | 5,348 | +0.902% |
| 2026-03-23 | 27.82 | 27.82 | 27.71 | 27.73 | +1.400% | 1,922 | +1.593% |
| 2026-03-20 | 27.37 | 27.37 | 27.35 | 27.35 | -2.262% | 3,136 | +3.015% |
| 2026-03-19 | 27.50 | 27.98 | 27.50 | 27.98 | +0.539% | 816 | +0.685% |
| 2026-03-18 | 28.03 | 28.11 | 27.83 | 27.83 | -1.639% | 20,560 | +1.228% |
| 2026-03-17 | 28.33 | 28.38 | 28.29 | 28.29 | +0.905% | 828 | -0.431% |
| 2026-03-16 | 28.31 | 28.31 | 27.91 | 28.04 | +0.827% | 7,389 | +0.470% |
| 2026-03-13 | 28.20 | 28.20 | 27.81 | 27.81 | -1.208% | 3,936 | +1.301% |
| 2026-03-12 | 28.77 | 28.77 | 28.13 | 28.15 | -1.410% | 3,236 | +0.077% |
| 2026-03-11 | 28.41 | 28.55 | 28.33 | 28.55 | -0.055% | 2,432 | -1.334% |
| 2026-03-10 | 28.60 | 28.92 | 28.57 | 28.57 | +0.252% | 8,417 | -1.389% |
| 2026-03-09 | 27.93 | 28.50 | 27.93 | 28.50 | +1.070% | 6,059 | -1.140% |
| 2026-03-06 | 28.03 | 28.37 | 28.00 | 28.20 | -1.000% | 44,642 | -0.083% |
| 2026-03-05 | 28.48 | 28.48 | 28.23 | 28.48 | -1.929% | 5,780 | -1.081% |
| 2026-03-04 | 29.03 | 29.07 | 28.97 | 29.04 | +0.484% | 3,136 | -2.990% |
| 2026-03-03 | 28.93 | 28.93 | 28.49 | 28.90 | -3.834% | 3,833 | -2.520% |
| 2026-03-02 | 30.04 | 30.05 | 29.81 | 30.05 | +0.040% | 14,729 | -6.257% |
| 2026-02-27 | 29.88 | 30.04 | 29.85 | 30.04 | -0.464% | 7,079 | -6.219% |
| 2026-02-26 | 29.58 | 30.19 | 29.49 | 30.18 | +1.445% | 22,186 | -6.654% |
| 2026-02-25 | 29.73 | 29.86 | 29.63 | 29.75 | +0.405% | 6,940 | -5.305% |
| 2026-02-24 | 29.24 | 29.63 | 29.24 | 29.63 | +0.906% | 14,857 | -4.922% |
| 2026-02-23 | 29.01 | 29.57 | 29.01 | 29.36 | +0.268% | 36,072 | -4.060% |
| 2026-02-20 | 29.21 | 29.29 | 29.02 | 29.29 | +0.683% | 4,803 | -3.803% |
| 2026-02-19 | 29.00 | 29.09 | 28.95 | 29.09 | +0.646% | 7,082 | -3.145% |
| 2026-02-18 | 28.81 | 29.00 | 28.76 | 28.90 | +1.605% | 14,680 | -2.520% |
| 2026-02-17 | 28.18 | 28.50 | 28.18 | 28.44 | -1.028% | 1,868 | -0.956% |
| 2026-02-13 | 28.08 | 28.84 | 28.08 | 28.74 | +1.839% | 11,075 | -1.974% |
| 2026-02-12 | 29.07 | 29.14 | 28.22 | 28.22 | -3.091% | 9,081 | -0.171% |
| 2026-02-11 | 28.72 | 29.12 | 28.68 | 29.12 | +0.989% | 6,213 | -3.257% |
| 2026-02-10 | 28.83 | 28.94 | 28.78 | 28.83 | -0.501% | 7,752 | -2.300% |
| 2026-02-09 | 28.80 | 28.98 | 28.80 | 28.98 | +1.591% | 6,126 | -2.789% |
| 2026-02-06 | 27.87 | 28.53 | 27.85 | 28.53 | +3.883% | 2,112 | -1.243% |
| 2026-02-05 | 27.84 | 27.84 | 27.46 | 27.46 | -3.160% | 9,152 | +2.592% |
| 2026-02-04 | 28.47 | 28.49 | 27.97 | 28.36 | -0.160% | 9,721 | -0.650% |
| 2026-02-03 | 28.53 | 28.58 | 28.00 | 28.40 | +1.181% | 9,788 | -0.809% |
| 2026-02-02 | 27.97 | 28.07 | 27.97 | 28.07 | +0.573% | 6,295 | +0.362% |
| 2026-01-30 | 28.74 | 28.74 | 27.74 | 27.91 | -4.281% | 9,527 | +0.938% |
| 2026-01-29 | 29.28 | 29.28 | 28.76 | 29.16 | -0.518% | 7,047 | -3.383% |
| 2026-01-28 | 29.18 | 29.43 | 29.13 | 29.31 | +0.046% | 11,090 | -3.884% |
| 2026-01-27 | 29.06 | 29.30 | 29.06 | 29.30 | +0.572% | 86,667 | -3.840% |
| 2026-01-26 | 29.44 | 29.44 | 29.12 | 29.13 | +0.138% | 12,621 | -3.290% |
| 2026-01-23 | 29.27 | 29.27 | 29.07 | 29.09 | -0.274% | 2,995 | -3.157% |
| 2026-01-22 | 28.48 | 29.18 | 28.48 | 29.17 | +1.567% | 15,822 | -3.422% |
| 2026-01-21 | 28.64 | 28.72 | 28.49 | 28.72 | +1.700% | 25,593 | -1.909% |
| 2026-01-20 | 28.19 | 28.33 | 28.18 | 28.24 | +0.205% | 2,981 | -0.242% |
| 2026-01-16 | 28.20 | 28.23 | 28.18 | 28.18 | -0.346% | 4,270 | -0.037% |
| 2026-01-15 | 28.30 | 28.43 | 28.27 | 28.28 | +0.035% | 8,943 | -0.383% |
| 2026-01-14 | 28.14 | 28.27 | 28.09 | 28.27 | +0.738% | 22,862 | -0.348% |
| 2026-01-13 | 28.03 | 28.10 | 28.03 | 28.06 | +0.071% | 2,962 | +0.388% |
| 2026-01-12 | 27.97 | 28.04 | 27.93 | 28.04 | +0.027% | 4,140 | +0.459% |
| 2026-01-09 | 28.10 | 28.10 | 27.99 | 28.04 | +0.549% | 10,655 | +0.486% |
| 2026-01-08 | 27.86 | 27.88 | 27.82 | 27.88 | -0.052% | 1,359 | +1.037% |
| 2026-01-07 | 27.92 | 27.97 | 27.83 | 27.90 | -0.332% | 146,918 | +0.984% |
| 2026-01-06 | 27.89 | 27.99 | 27.82 | 27.99 | +1.485% | 15,207 | +0.649% |
| 2026-01-05 | 27.57 | 27.61 | 27.57 | 27.58 | +1.489% | 1,403 | +2.144% |
| 2026-01-02 | 27.08 | 27.21 | 27.05 | 27.18 | +1.025% | 4,459 | +3.665% |
| 2025-12-31 | 27.01 | 27.01 | 26.90 | 26.90 | -0.701% | 98,432 | +4.728% |
| 2025-12-30 | 26.97 | 27.15 | 26.97 | 27.09 | 0.000% | 24,812 | +3.993% |
| 2025-12-29 | 27.10 | 27.11 | 27.05 | 27.09 | -0.933% | 2,831 | +3.993% |
| 2025-12-26 | 27.33 | 27.40 | 27.29 | 27.34 | +0.336% | 16,053 | +3.023% |
| 2025-12-24 | 27.18 | 27.25 | 27.14 | 27.25 | +0.232% | 6,369 | +3.369% |
| 2025-12-23 | 27.12 | 27.20 | 27.12 | 27.19 | -7.864% | 6,758 | +3.609% |
| 2025-12-22 | 29.42 | 29.51 | 29.42 | 29.51 | +1.363% | 4,468 | -4.539% |
| 2025-12-19 | 29.08 | 29.16 | 29.08 | 29.11 | +1.097% | 3,637 | -3.238% |
| 2025-12-18 | 28.80 | 28.94 | 28.80 | 28.80 | +0.127% | 3,023 | -2.176% |
| 2025-12-17 | 28.98 | 28.98 | 28.76 | 28.76 | -0.413% | 8,734 | -2.052% |
| 2025-12-16 | 29.00 | 29.00 | 28.76 | 28.88 | -0.853% | 2,724 | -2.456% |
| 2025-12-15 | 29.26 | 29.26 | 29.08 | 29.13 | +0.252% | 5,745 | -3.288% |
| 2025-12-12 | 29.26 | 29.26 | 29.03 | 29.06 | -0.628% | 13,544 | -3.045% |
| 2025-12-11 | 28.86 | 29.27 | 28.86 | 29.24 | +0.585% | 9,801 | -3.654% |
| 2025-12-10 | 28.78 | 29.07 | 28.78 | 29.07 | +0.644% | 3,374 | -3.090% |
| 2025-12-09 | 28.58 | 28.96 | 28.58 | 28.88 | -0.053% | 1,561 | -2.466% |
| 2025-12-08 | 28.93 | 28.93 | 28.90 | 28.90 | -0.492% | 673 | -2.517% |
| 2025-12-05 | 29.15 | 29.15 | 29.04 | 29.04 | +0.001% | 7,194 | -2.997% |
| 2025-12-04 | 28.92 | 29.06 | 28.91 | 29.04 | +0.201% | 20,527 | -2.995% |
| 2025-12-03 | 28.91 | 28.98 | 28.70 | 28.98 | +1.408% | 121,133 | -2.801% |
| 2025-12-02 | 28.63 | 28.64 | 28.55 | 28.58 | -0.235% | 6,096 | -1.432% |
| 2025-12-01 | 28.73 | 28.73 | 28.65 | 28.65 | -0.630% | 2,599 | -1.664% |
| 2025-11-28 | 28.84 | 28.84 | 28.83 | 28.83 | +0.562% | 3,919 | -2.283% |
| 2025-11-26 | 28.52 | 28.70 | 28.51 | 28.67 | +0.809% | 1,846 | -1.734% |
| 2025-11-25 | 28.11 | 28.44 | 28.11 | 28.44 | +1.061% | 1,233 | -0.939% |
| 2025-11-24 | 28.03 | 28.14 | 28.03 | 28.14 | +1.515% | 4,570 | +0.113% |
| 2025-11-21 | 27.34 | 27.72 | 27.34 | 27.72 | +1.427% | 5,655 | +1.630% |
| 2025-11-20 | 28.15 | 28.15 | 27.33 | 27.33 | -1.691% | 4,251 | +3.080% |
| 2025-11-19 | 27.95 | 28.01 | 27.68 | 27.80 | +0.072% | 7,892 | +1.337% |
| 2025-11-18 | 27.64 | 27.93 | 27.53 | 27.78 | -0.359% | 8,911 | +1.410% |
| 2025-11-17 | 28.20 | 28.26 | 27.76 | 27.88 | -1.117% | 5,484 | +1.046% |
| 2025-11-14 | 27.70 | 28.45 | 27.68 | 28.20 | +0.124% | 63,695 | -0.083% |
| 2025-11-13 | 28.56 | 28.64 | 28.10 | 28.16 | -2.527% | 36,284 | +0.042% |
| 2025-11-12 | 29.39 | 29.39 | 28.85 | 28.89 | -0.173% | 5,843 | -2.486% |
| 2025-11-11 | 28.82 | 28.97 | 28.82 | 28.94 | +0.078% | 3,878 | -2.655% |
| 2025-11-10 | 28.79 | 28.94 | 28.79 | 28.92 | +1.857% | 858 | -2.578% |
| 2025-11-07 | 27.99 | 28.39 | 27.94 | 28.39 | +0.070% | 3,035 | -0.769% |
| 2025-11-06 | 28.71 | 28.71 | 28.35 | 28.37 | -1.493% | 4,864 | -0.699% |
| 2025-11-05 | 28.71 | 28.91 | 28.71 | 28.80 | +0.840% | 3,101 | -2.182% |
| 2025-11-04 | 28.80 | 28.93 | 28.56 | 28.56 | -2.225% | 7,687 | -1.360% |
| 2025-11-03 | 29.32 | 29.32 | 29.08 | 29.21 | -0.131% | 3,675 | -3.555% |
| 2025-10-31 | 29.32 | 29.34 | 29.18 | 29.25 | +0.166% | 4,305 | -3.681% |
| 2025-10-30 | 29.19 | 29.43 | 29.19 | 29.20 | -1.036% | 5,084 | -3.522% |
| 2025-10-29 | 29.62 | 29.67 | 29.51 | 29.51 | +0.291% | 4,185 | -4.521% |
| 2025-10-28 | 29.33 | 29.48 | 29.33 | 29.42 | +0.892% | 4,966 | -4.243% |
| 2025-10-27 | 29.17 | 29.18 | 29.02 | 29.16 | +0.387% | 2,644 | -3.389% |
| 2025-10-24 | 29.00 | 29.12 | 29.00 | 29.05 | +0.927% | 3,241 | -3.015% |
| 2025-10-23 | 28.86 | 28.86 | 28.78 | 28.78 | +0.844% | 3,350 | -2.117% |
| 2025-10-22 | 28.44 | 28.58 | 28.38 | 28.54 | -1.040% | 5,050 | -1.290% |
| 2025-10-21 | 28.99 | 28.99 | 28.82 | 28.84 | -2.243% | 3,572 | -2.317% |
| 2025-10-20 | 29.36 | 29.53 | 29.36 | 29.50 | +1.566% | 573 | -4.508% |
| 2025-10-17 | 29.16 | 29.16 | 28.85 | 29.05 | -1.152% | 3,059 | -3.012% |
| 2025-10-16 | 29.62 | 29.74 | 29.31 | 29.39 | -0.239% | 2,699 | -4.130% |
| 2025-10-15 | 29.50 | 29.50 | 29.36 | 29.46 | +1.153% | 4,819 | -4.358% |
| 2025-10-14 | 28.61 | 29.29 | 28.61 | 29.12 | +0.271% | 2,773 | -3.256% |
| 2025-10-13 | 28.94 | 29.05 | 28.94 | 29.04 | +2.546% | 149,191 | -2.993% |
| 2025-10-10 | 28.76 | 28.76 | 28.32 | 28.32 | -2.084% | 2,187 | -0.524% |
| 2025-10-09 | 29.12 | 29.12 | 28.92 | 28.92 | -0.998% | 565 | -2.597% |
| 2025-10-08 | 29.10 | 29.21 | 29.10 | 29.21 | +1.228% | 2,675 | -3.569% |
| 2025-10-07 | 28.86 | 28.86 | 28.86 | 28.86 | -0.958% | 685 | -2.385% |
| 2025-10-06 | 29.14 | 29.14 | 29.14 | 29.14 | +0.897% | 783 | -3.320% |
| 2025-10-03 | 28.95 | 29.03 | 28.88 | 28.88 | -0.089% | 3,392 | -2.453% |
| 2025-10-02 | 28.90 | 28.91 | 28.90 | 28.91 | +0.472% | 10,754 | -2.539% |
| 2025-10-01 | 28.69 | 28.80 | 28.69 | 28.77 | +0.630% | 126,432 | -2.080% |
| 2025-09-30 | 28.51 | 28.59 | 28.42 | 28.59 | +0.105% | 6,358 | -1.463% |
| 2025-09-29 | 28.54 | 28.57 | 28.52 | 28.56 | +0.776% | 4,148 | -1.360% |
| 2025-09-26 | 28.25 | 28.36 | 28.25 | 28.34 | +0.626% | 4,036 | -0.594% |
| 2025-09-25 | 28.01 | 28.20 | 28.01 | 28.16 | -0.552% | 2,129 | +0.028% |
| 2025-09-24 | 28.58 | 28.61 | 28.32 | 28.32 | -0.856% | 3,652 | -0.524% |
| 2025-09-23 | 28.76 | 28.76 | 28.52 | 28.56 | -0.298% | 5,036 | -1.375% |
| 2025-09-22 | 28.43 | 28.66 | 28.43 | 28.65 | +0.703% | 7,917 | -1.669% |
| 2025-09-19 | 28.31 | 28.45 | 28.29 | 28.45 | +0.958% | 9,448 | -0.978% |
| 2025-09-18 | 28.05 | 28.21 | 28.05 | 28.18 | +0.621% | 4,572 | -0.029% |
| 2025-09-17 | 28.10 | 28.12 | 27.92 | 28.01 | -0.335% | 5,269 | +0.592% |
| 2025-09-16 | 28.09 | 28.10 | 28.01 | 28.10 | -0.440% | 2,824 | +0.255% |
| 2025-09-15 | 27.97 | 28.22 | 27.96 | 28.22 | +1.199% | 5,648 | -0.186% |
| 2025-09-12 | 27.95 | 27.96 | 27.89 | 27.89 | -0.570% | 9,662 | +1.010% |
| 2025-09-11 | 27.67 | 28.06 | 27.67 | 28.05 | +1.264% | 13,498 | +0.434% |
| 2025-09-10 | 27.80 | 27.81 | 27.64 | 27.70 | +0.727% | 13,218 | +1.703% |
| 2025-09-09 | 27.47 | 27.50 | 27.37 | 27.50 | -0.362% | 16,850 | +2.443% |
| 2025-09-08 | 27.52 | 27.61 | 27.46 | 27.60 | +0.785% | 12,036 | +2.071% |
| 2025-09-05 | 27.33 | 27.38 | 27.33 | 27.38 | +0.717% | 638 | +2.873% |
| 2025-09-04 | 27.04 | 27.19 | 27.04 | 27.19 | +0.332% | 17,866 | +3.611% |
| 2025-09-03 | 27.13 | 27.19 | 27.02 | 27.10 | +0.408% | 14,562 | +3.955% |
| 2025-09-02 | 26.93 | 27.00 | 26.82 | 26.99 | -0.037% | 8,890 | +4.378% |
| 2025-08-29 | 26.86 | 27.00 | 26.86 | 27.00 | -0.222% | 6,088 | +4.340% |
| 2025-08-28 | 27.01 | 27.07 | 26.95 | 27.06 | +0.408% | 17,982 | +4.108% |
| 2025-08-27 | 26.95 | 27.01 | 26.91 | 26.95 | +0.037% | 3,948 | +4.533% |
| 2025-08-26 | 26.80 | 26.94 | 26.77 | 26.94 | +0.576% | 34,439 | +4.572% |
| 2025-08-25 | 26.80 | 26.87 | 26.79 | 26.79 | -0.462% | 4,960 | +5.174% |
| 2025-08-22 | 26.46 | 26.96 | 26.46 | 26.91 | +2.009% | 7,496 | +4.689% |
| 2025-08-21 | 26.32 | 26.42 | 26.32 | 26.38 | -0.251% | 7,404 | +6.792% |
| 2025-08-20 | 26.42 | 26.45 | 26.19 | 26.45 | -0.278% | 1,105 | +6.524% |
| 2025-08-19 | 26.83 | 26.83 | 26.51 | 26.52 | -1.339% | 954 | +6.228% |
| 2025-08-18 | 26.78 | 26.88 | 26.78 | 26.88 | +0.261% | 1,965 | +4.805% |
| 2025-08-15 | 26.83 | 26.83 | 26.80 | 26.81 | -0.507% | 3,946 | +5.079% |
| 2025-08-14 | 26.91 | 26.95 | 26.88 | 26.95 | -0.267% | 492 | +4.546% |
| 2025-08-13 | 26.98 | 27.02 | 26.90 | 27.02 | +0.166% | 856 | +4.267% |
| 2025-08-12 | 26.78 | 26.97 | 26.78 | 26.97 | +1.375% | 1,803 | +4.441% |
| 2025-08-11 | 26.70 | 26.79 | 26.61 | 26.61 | -0.269% | 13,269 | +5.876% |
| 2025-08-08 | 26.75 | 26.75 | 26.67 | 26.68 | +0.071% | 1,980 | +5.591% |
| 2025-08-07 | 26.64 | 26.66 | 26.64 | 26.66 | -0.021% | 367 | +5.666% |
| 2025-08-06 | 26.60 | 26.67 | 26.60 | 26.67 | +0.627% | 2,315 | +5.645% |
| 2025-08-05 | 26.50 | 26.50 | 26.50 | 26.50 | -0.449% | 167 | +6.307% |
| 2025-08-04 | 26.55 | 26.62 | 26.52 | 26.62 | +1.577% | 4,047 | +5.829% |
| 2025-08-01 | 26.18 | 26.31 | 26.07 | 26.21 | -1.479% | 5,470 | +7.498% |
| 2025-07-31 | 26.87 | 26.87 | 26.60 | 26.60 | -0.598% | 4,631 | +5.909% |
| 2025-07-30 | 26.92 | 26.94 | 26.69 | 26.76 | -0.509% | 5,374 | +5.275% |
| 2025-07-29 | 27.05 | 27.05 | 26.84 | 26.90 | -0.486% | 3,075 | +4.739% |
| 2025-07-28 | 27.08 | 27.08 | 26.99 | 27.03 | -0.162% | 7,412 | +4.230% |
| 2025-07-25 | 26.98 | 27.08 | 26.98 | 27.07 | +0.244% | 1,940 | +4.061% |
| 2025-07-24 | 27.00 | 27.03 | 27.00 | 27.01 | +0.085% | 315 | +4.315% |
| 2025-07-23 | 26.93 | 26.98 | 26.93 | 26.98 | +0.243% | 2,864 | +4.404% |
| 2025-07-22 | 26.85 | 26.92 | 26.85 | 26.92 | +0.328% | 723 | +4.658% |
| 2025-07-21 | 26.97 | 27.00 | 26.80 | 26.83 | +0.675% | 5,217 | +5.001% |
| 2025-07-18 | 26.78 | 26.78 | 26.65 | 26.65 | 0.000% | 1,092 | +5.710% |
| 2025-07-17 | 26.48 | 26.65 | 26.47 | 26.65 | +0.718% | 1,624 | +5.710% |
| 2025-07-16 | 26.26 | 26.46 | 26.25 | 26.46 | +0.680% | 9,380 | +6.469% |
| 2025-07-15 | 26.42 | 26.42 | 26.28 | 26.28 | -0.487% | 830 | +7.193% |
| 2025-07-14 | 26.31 | 26.41 | 26.31 | 26.41 | +0.266% | 7,239 | +6.671% |
| 2025-07-11 | 26.25 | 26.39 | 26.25 | 26.34 | +0.038% | 13,745 | +6.954% |
| 2025-07-10 | 26.28 | 26.34 | 26.19 | 26.33 | +0.305% | 6,395 | +6.995% |
| 2025-07-09 | 26.18 | 26.25 | 26.13 | 26.25 | +0.459% | 5,637 | +7.321% |
| 2025-07-08 | 26.20 | 26.20 | 26.07 | 26.13 | -0.839% | 4,258 | +7.814% |
| 2025-07-07 | 26.21 | 26.35 | 26.21 | 26.35 | -0.586% | 3,512 | +6.909% |
| 2025-07-03 | 26.49 | 26.51 | 26.49 | 26.51 | +0.251% | 1,120 | +6.283% |
| 2025-07-02 | 26.22 | 26.44 | 26.21 | 26.44 | +0.839% | 2,369 | +6.550% |
| 2025-07-01 | 26.25 | 26.33 | 26.15 | 26.22 | -0.347% | 11,355 | +7.444% |
| 2025-06-30 | 26.23 | 26.31 | 26.23 | 26.31 | +1.101% | 4,957 | +7.071% |
| 2025-06-27 | 26.02 | 26.02 | 26.02 | 26.02 | -0.858% | 225 | +8.249% |
| 2025-06-26 | 26.09 | 26.28 | 26.09 | 26.25 | +1.156% | 10,660 | +7.321% |
| 2025-06-25 | 25.95 | 25.98 | 25.93 | 25.95 | -0.198% | 6,865 | +8.561% |
| 2025-06-24 | 25.83 | 26.00 | 25.81 | 26.00 | +0.724% | 8,734 | +8.346% |
| 2025-06-23 | 25.75 | 25.81 | 25.63 | 25.81 | +1.131% | 7,442 | +9.130% |
| 2025-06-20 | 25.61 | 25.61 | 25.53 | 25.53 | -0.908% | 2,376 | +10.365% |
| 2025-06-18 | 25.86 | 25.88 | 25.74 | 25.76 | +0.328% | 3,640 | +9.362% |
| 2025-06-17 | 25.78 | 25.82 | 25.65 | 25.68 | -0.597% | 4,377 | +9.721% |
| 2025-06-16 | 25.81 | 25.99 | 25.81 | 25.83 | +0.586% | 3,741 | +9.066% |
| 2025-06-13 | 25.71 | 25.77 | 25.66 | 25.68 | -0.663% | 9,086 | +9.705% |
| 2025-06-12 | 25.76 | 25.88 | 25.76 | 25.85 | +0.902% | 2,974 | +8.977% |
| 2025-06-11 | 25.72 | 25.72 | 25.60 | 25.62 | +0.179% | 4,759 | +9.960% |
| 2025-06-10 | 25.51 | 25.58 | 25.50 | 25.57 | +0.116% | 3,154 | +10.156% |
| 2025-06-09 | 25.49 | 25.61 | 25.49 | 25.54 | +0.214% | 3,860 | +10.284% |
| 2025-06-06 | 25.52 | 25.52 | 25.44 | 25.49 | +0.473% | 14,576 | +10.521% |
| 2025-06-05 | 25.46 | 25.53 | 25.32 | 25.37 | -0.157% | 6,774 | +11.043% |
| 2025-06-04 | 25.39 | 25.47 | 25.39 | 25.41 | +0.355% | 10,618 | +10.869% |
| 2025-06-03 | 25.28 | 25.35 | 25.28 | 25.32 | -0.130% | 16,633 | +11.263% |
| 2025-06-02 | 25.14 | 25.35 | 25.14 | 25.35 | +0.881% | 1,573 | +11.118% |
| 2025-05-30 | 25.02 | 25.13 | 24.92 | 25.13 | +0.169% | 9,384 | +12.097% |
| 2025-05-29 | 25.09 | 25.10 | 25.02 | 25.09 | +0.365% | 8,068 | +12.286% |
| 2025-05-28 | 25.05 | 25.07 | 25.00 | 25.00 | -0.625% | 5,660 | +12.696% |
| 2025-05-27 | 25.11 | 25.17 | 25.11 | 25.16 | +1.269% | 1,095 | +11.991% |
| 2025-05-23 | 24.78 | 24.90 | 24.78 | 24.84 | +0.161% | 6,634 | +13.413% |
| 2025-05-22 | 24.81 | 24.90 | 24.80 | 24.80 | -0.121% | 3,722 | +13.596% |
| 2025-05-21 | 24.99 | 25.02 | 24.83 | 24.83 | -0.680% | 2,206 | +13.458% |
| 2025-05-20 | 24.97 | 25.00 | 24.95 | 25.00 | +0.402% | 3,493 | +12.687% |
| 2025-05-19 | 24.71 | 24.90 | 24.71 | 24.90 | +0.484% | 16,624 | +13.139% |
| 2025-05-16 | 24.64 | 24.78 | 24.64 | 24.78 | +0.202% | 14,277 | +13.687% |
| 2025-05-15 | 24.54 | 24.73 | 24.54 | 24.73 | +0.898% | 3,936 | +13.917% |
| 2025-05-14 | 24.58 | 24.58 | 24.48 | 24.51 | -0.649% | 10,852 | +14.940% |
| 2025-05-13 | 24.63 | 24.71 | 24.62 | 24.67 | +0.448% | 6,274 | +14.194% |
| 2025-05-12 | 24.58 | 24.58 | 24.50 | 24.56 | -0.460% | 3,217 | +14.706% |
| 2025-05-09 | 24.67 | 24.67 | 24.63 | 24.67 | +0.750% | 997 | +14.178% |
| 2025-05-08 | 24.65 | 24.65 | 24.49 | 24.49 | -0.376% | 3,988 | +15.033% |
| 2025-05-07 | 24.61 | 24.65 | 24.52 | 24.58 | -0.375% | 5,121 | +14.601% |
| 2025-05-06 | 24.59 | 24.68 | 24.59 | 24.68 | +0.633% | 1,709 | +14.171% |
| 2025-05-05 | 24.53 | 24.55 | 24.51 | 24.52 | +0.533% | 3,891 | +14.893% |
| 2025-05-02 | 24.35 | 24.42 | 24.33 | 24.39 | +1.119% | 41,873 | +15.505% |
| 2025-05-01 | 24.22 | 24.22 | 24.12 | 24.12 | -0.886% | 5,939 | +16.798% |
| 2025-04-30 | 24.18 | 24.34 | 24.10 | 24.34 | -0.182% | 4,500 | +15.763% |
| 2025-04-29 | 24.34 | 24.42 | 24.31 | 24.38 | -0.123% | 11,002 | +15.553% |
| 2025-04-28 | 24.25 | 24.41 | 24.25 | 24.41 | +0.690% | 19,744 | +15.410% |
| 2025-04-25 | 24.20 | 24.24 | 24.18 | 24.24 | -0.363% | 5,380 | +16.206% |
| 2025-04-24 | 24.27 | 24.33 | 24.27 | 24.33 | +1.295% | 482 | +15.785% |
| 2025-04-23 | 24.04 | 24.16 | 23.99 | 24.02 | -0.332% | 6,132 | +17.284% |
| 2025-04-22 | 24.10 | 24.23 | 24.09 | 24.10 | +0.753% | 7,546 | +16.895% |
| 2025-04-21 | 24.08 | 24.08 | 23.78 | 23.92 | -0.541% | 4,550 | +17.775% |
| 2025-04-17 | 24.02 | 24.16 | 23.95 | 24.05 | +0.208% | 10,502 | +17.138% |
| 2025-04-16 | 24.16 | 24.20 | 23.98 | 24.00 | +0.460% | 12,548 | +17.382% |
| 2025-04-15 | 23.98 | 24.01 | 23.86 | 23.89 | +0.547% | 21,740 | +17.923% |
| 2025-04-14 | 23.78 | 23.89 | 23.72 | 23.76 | 0.000% | 10,367 | +18.568% |