ROMO
Strategy Shares Newfound/ReSolve Robust Momentum ETF
stockBATSETF
At CloseOct 2, 2026
34.34USD+0.860%(+0.29)792
After-hoursOct 2, 2026 4:10:30 PM EDT
34.34USD0.000%(0.00)
ROMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.31 | 34.34 | 34.22 | 34.34 | +0.860% | 792 | 0.000% |
| 2026-10-01 | 33.87 | 34.05 | 33.87 | 34.05 | -0.320% | 17,628 | +0.860% |
| 2026-09-30 | 34.33 | 34.33 | 34.16 | 34.16 | -0.322% | 140 | +0.537% |
| 2026-09-29 | 34.17 | 34.27 | 34.17 | 34.27 | -0.271% | 4,792 | +0.213% |
| 2026-09-28 | 34.34 | 34.36 | 34.26 | 34.36 | -0.660% | 977 | -0.058% |
| 2026-09-25 | 34.59 | 34.59 | 34.59 | 34.59 | +0.729% | 54 | -0.718% |
| 2026-09-24 | 34.39 | 34.40 | 34.25 | 34.34 | -0.186% | 4,658 | +0.006% |
| 2026-09-23 | 34.40 | 34.40 | 34.40 | 34.40 | -1.235% | 2,195 | -0.180% |
| 2026-09-22 | 34.79 | 34.83 | 34.74 | 34.83 | +0.196% | 3,479 | -1.413% |
| 2026-09-21 | 34.76 | 34.76 | 34.76 | 34.76 | +1.395% | 22 | -1.220% |
| 2026-09-18 | 34.11 | 34.29 | 34.11 | 34.29 | -0.216% | 1,137 | +0.158% |
| 2026-09-17 | 34.36 | 34.36 | 34.36 | 34.36 | +0.978% | 1,016 | -0.058% |
| 2026-09-16 | 34.26 | 34.26 | 34.03 | 34.03 | -0.348% | 1,807 | +0.919% |
| 2026-09-15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.475% | 118 | +0.568% |
| 2026-09-14 | 34.35 | 34.35 | 34.30 | 34.31 | -0.714% | 4,818 | +0.090% |
| 2026-09-11 | 34.56 | 34.56 | 34.56 | 34.56 | +0.949% | 76 | -0.624% |
| 2026-09-10 | 34.30 | 34.30 | 34.23 | 34.23 | -0.822% | 5,668 | +0.320% |
| 2026-09-09 | 34.60 | 34.60 | 34.51 | 34.51 | -0.725% | 462 | -0.505% |
| 2026-09-08 | 34.80 | 34.80 | 34.77 | 34.77 | -0.542% | 1,927 | -1.226% |
| 2026-09-04 | 34.94 | 34.96 | 34.92 | 34.96 | -0.051% | 958 | -1.762% |
| 2026-09-03 | 34.97 | 34.97 | 34.97 | 34.97 | +1.031% | 33 | -1.812% |
| 2026-09-02 | 34.50 | 34.64 | 34.50 | 34.62 | +0.484% | 435 | -0.800% |
| 2026-09-01 | 34.59 | 34.59 | 34.45 | 34.45 | -0.807% | 2,301 | -0.320% |
| 2026-08-31 | 34.72 | 34.73 | 34.72 | 34.73 | -0.260% | 1,139 | -1.124% |
| 2026-08-28 | 34.79 | 34.88 | 34.79 | 34.82 | -0.241% | 815 | -1.381% |
| 2026-08-27 | 34.80 | 34.96 | 34.80 | 34.91 | +0.268% | 888 | -1.619% |
| 2026-08-26 | 34.81 | 34.81 | 34.81 | 34.81 | -0.202% | 300 | -1.355% |
| 2026-08-25 | 34.86 | 34.88 | 34.86 | 34.88 | +0.531% | 306 | -1.554% |
| 2026-08-24 | 34.70 | 34.70 | 34.70 | 34.70 | -0.279% | 53 | -1.031% |
| 2026-08-21 | 34.73 | 34.85 | 34.73 | 34.79 | +0.611% | 2,997 | -1.307% |
| 2026-08-20 | 34.73 | 34.74 | 34.58 | 34.58 | -0.504% | 1,075 | -0.704% |
| 2026-08-19 | 34.76 | 34.76 | 34.76 | 34.76 | +0.294% | 51 | -1.204% |
| 2026-08-18 | 34.66 | 34.66 | 34.66 | 34.66 | -0.922% | 64 | -0.914% |
| 2026-08-17 | 35.10 | 35.10 | 34.98 | 34.98 | -0.232% | 222 | -1.828% |
| 2026-08-14 | 35.05 | 35.10 | 35.03 | 35.06 | -0.136% | 1,721 | -2.056% |
| 2026-08-13 | 35.09 | 35.13 | 35.05 | 35.11 | +0.498% | 1,707 | -2.189% |
| 2026-08-12 | 34.93 | 34.93 | 34.92 | 34.93 | +0.372% | 645 | -1.701% |
| 2026-08-11 | 34.92 | 34.92 | 34.80 | 34.80 | -0.119% | 649 | -1.335% |
| 2026-08-10 | 34.87 | 34.87 | 34.85 | 34.85 | -0.338% | 225 | -1.453% |
| 2026-08-07 | 34.91 | 34.96 | 34.87 | 34.96 | +0.779% | 2,123 | -1.786% |
| 2026-08-06 | 34.69 | 34.69 | 34.69 | 34.69 | -0.257% | 59 | -1.020% |
| 2026-08-05 | 34.89 | 34.89 | 34.78 | 34.78 | -0.134% | 351 | -1.274% |
| 2026-08-04 | 34.85 | 34.85 | 34.83 | 34.83 | +1.759% | 1,137 | -1.407% |
| 2026-08-03 | 34.23 | 34.23 | 34.23 | 34.23 | +0.889% | 114 | +0.327% |
| 2026-07-31 | 33.77 | 33.93 | 33.77 | 33.93 | +0.278% | 1,271 | +1.219% |
| 2026-07-30 | 33.83 | 33.83 | 33.83 | 33.83 | +2.026% | 131 | +1.500% |
| 2026-07-29 | 33.25 | 33.26 | 33.16 | 33.16 | -1.123% | 464 | +3.556% |
| 2026-07-28 | 33.57 | 33.64 | 33.54 | 33.54 | +0.103% | 575 | +2.393% |
| 2026-07-27 | 33.42 | 33.50 | 33.42 | 33.50 | +0.255% | 913 | +2.499% |
| 2026-07-24 | 33.42 | 33.42 | 33.42 | 33.42 | +0.233% | 130 | +2.760% |
| 2026-07-23 | 33.31 | 33.34 | 33.31 | 33.34 | -1.310% | 763 | +2.999% |
| 2026-07-22 | 33.78 | 33.78 | 33.78 | 33.78 | +0.019% | 78 | +1.650% |
| 2026-07-21 | 33.76 | 33.84 | 33.76 | 33.78 | +1.125% | 711 | +1.669% |
| 2026-07-20 | 33.52 | 33.52 | 33.40 | 33.40 | -0.473% | 1,142 | +2.813% |
| 2026-07-17 | 33.56 | 33.56 | 33.56 | 33.56 | -0.671% | 14 | +2.326% |
| 2026-07-16 | 33.79 | 33.79 | 33.79 | 33.79 | -0.688% | 14 | +1.639% |
| 2026-07-15 | 33.83 | 34.02 | 33.83 | 34.02 | +0.435% | 258 | +0.940% |
| 2026-07-14 | 33.91 | 33.91 | 33.87 | 33.87 | +0.591% | 147 | +1.379% |
| 2026-07-13 | 33.79 | 33.80 | 33.67 | 33.67 | -0.970% | 798 | +1.977% |
| 2026-07-10 | 33.95 | 34.00 | 33.95 | 34.00 | +0.488% | 694 | +0.988% |
| 2026-07-09 | 33.84 | 33.84 | 33.79 | 33.84 | +0.564% | 540 | +1.481% |
| 2026-07-08 | 33.59 | 33.68 | 33.56 | 33.65 | -0.449% | 7,632 | +2.053% |
| 2026-07-07 | 33.92 | 33.92 | 33.80 | 33.80 | -0.787% | 5,407 | +1.595% |
| 2026-07-06 | 34.07 | 34.07 | 34.07 | 34.07 | +0.912% | 64 | +0.795% |
| 2026-07-02 | 33.60 | 33.76 | 33.60 | 33.76 | +0.377% | 544 | +1.714% |
| 2026-07-01 | 33.69 | 33.74 | 33.63 | 33.63 | -0.358% | 638 | +2.098% |
| 2026-06-30 | 33.69 | 33.76 | 33.69 | 33.76 | +0.717% | 304 | +1.732% |
| 2026-06-29 | 32.65 | 33.51 | 32.65 | 33.51 | +1.032% | 70,350 | +2.462% |
| 2026-06-26 | 33.17 | 33.17 | 33.17 | 33.17 | -0.118% | 77 | +3.519% |
| 2026-06-25 | 33.38 | 33.38 | 33.21 | 33.21 | +0.240% | 4,841 | +3.397% |
| 2026-06-24 | 33.13 | 33.13 | 33.13 | 33.13 | -0.268% | 16 | +3.645% |
| 2026-06-23 | 33.22 | 33.22 | 33.22 | 33.22 | -1.489% | 32 | +3.368% |
| 2026-06-22 | 33.76 | 33.77 | 33.72 | 33.72 | -0.266% | 1,971 | +1.829% |
| 2026-06-18 | 33.64 | 33.93 | 33.64 | 33.81 | +0.928% | 1,351 | +1.558% |
| 2026-06-17 | 34.05 | 34.07 | 33.50 | 33.50 | -0.992% | 4,801 | +2.500% |
| 2026-06-16 | 33.95 | 33.95 | 33.81 | 33.84 | -0.089% | 1,144 | +1.483% |
| 2026-06-15 | 33.82 | 33.95 | 33.82 | 33.87 | +1.158% | 4,769 | +1.392% |
| 2026-06-12 | 33.48 | 33.48 | 33.48 | 33.48 | +0.404% | 31 | +2.566% |
| 2026-06-11 | 32.80 | 33.35 | 32.65 | 33.35 | +2.100% | 1,610 | +2.981% |
| 2026-06-10 | 32.82 | 32.82 | 32.66 | 32.66 | -1.362% | 305 | +5.143% |
| 2026-06-09 | 33.03 | 33.11 | 32.95 | 33.11 | -0.195% | 4,032 | +3.711% |
| 2026-06-08 | 33.40 | 33.40 | 33.18 | 33.18 | +0.262% | 239 | +3.508% |
| 2026-06-05 | 33.25 | 33.25 | 33.09 | 33.09 | -2.487% | 294 | +3.779% |
| 2026-06-04 | 33.77 | 33.93 | 33.77 | 33.93 | +0.484% | 738 | +1.198% |
| 2026-06-03 | 33.77 | 33.77 | 33.77 | 33.77 | -0.692% | 15 | +1.688% |
| 2026-06-02 | 33.92 | 34.14 | 33.92 | 34.01 | +0.330% | 1,109 | +0.984% |
| 2026-06-01 | 33.89 | 33.89 | 33.89 | 33.89 | -0.106% | 56 | +1.318% |
| 2026-05-29 | 34.00 | 34.00 | 33.93 | 33.93 | +0.245% | 4,979 | +1.210% |
| 2026-05-28 | 33.74 | 33.85 | 33.74 | 33.85 | +0.301% | 251 | +1.458% |
| 2026-05-27 | 33.74 | 33.74 | 33.74 | 33.74 | -0.198% | 19 | +1.764% |
| 2026-05-26 | 33.81 | 33.81 | 33.81 | 33.81 | +0.904% | 120 | +1.562% |
| 2026-05-22 | 33.60 | 33.60 | 33.50 | 33.51 | +0.143% | 663 | +2.480% |
| 2026-05-21 | 33.42 | 33.46 | 33.42 | 33.46 | +0.337% | 1,080 | +2.626% |
| 2026-05-20 | 33.35 | 33.35 | 33.35 | 33.35 | +1.350% | 133 | +2.972% |
| 2026-05-19 | 33.06 | 33.15 | 32.90 | 32.90 | -0.753% | 1,213 | +4.362% |
| 2026-05-18 | 33.27 | 33.27 | 33.05 | 33.15 | +0.523% | 481 | +3.576% |
| 2026-05-15 | 32.98 | 32.98 | 32.98 | 32.98 | -1.506% | 104 | +4.118% |
| 2026-05-14 | 33.52 | 33.52 | 33.49 | 33.49 | +0.080% | 326 | +2.550% |
| 2026-05-13 | 33.28 | 33.46 | 33.28 | 33.46 | +0.537% | 1,062 | +2.632% |
| 2026-05-12 | 33.10 | 33.28 | 33.10 | 33.28 | -0.420% | 1,537 | +3.183% |
| 2026-05-11 | 33.42 | 33.42 | 33.42 | 33.42 | -0.113% | 109 | +2.749% |
| 2026-05-08 | 33.39 | 33.46 | 33.39 | 33.46 | +0.905% | 913 | +2.633% |
| 2026-05-07 | 33.16 | 33.16 | 33.16 | 33.16 | -1.415% | 35 | +3.561% |
| 2026-05-06 | 33.36 | 33.64 | 33.36 | 33.64 | +2.376% | 1,434 | +2.095% |
| 2026-05-05 | 32.74 | 32.88 | 32.73 | 32.85 | +1.169% | 1,941 | +4.521% |
| 2026-05-04 | 32.71 | 32.71 | 32.47 | 32.47 | -1.147% | 675 | +5.743% |
| 2026-05-01 | 32.78 | 32.89 | 32.77 | 32.85 | -0.228% | 2,477 | +4.530% |
| 2026-04-30 | 32.80 | 32.93 | 32.80 | 32.93 | +2.115% | 1,007 | +4.291% |
| 2026-04-29 | 32.37 | 32.37 | 32.14 | 32.24 | -0.839% | 671 | +6.497% |
| 2026-04-28 | 32.52 | 32.52 | 32.52 | 32.52 | -0.363% | 83 | +5.603% |
| 2026-04-27 | 32.52 | 32.64 | 32.52 | 32.64 | -0.168% | 731 | +5.220% |
| 2026-04-24 | 32.73 | 32.73 | 32.69 | 32.69 | +0.370% | 107 | +5.043% |
| 2026-04-23 | 32.63 | 32.63 | 32.23 | 32.57 | -0.686% | 1,056 | +5.432% |
| 2026-04-22 | 32.94 | 32.94 | 32.80 | 32.80 | -0.104% | 3,804 | +4.709% |
| 2026-04-21 | 33.08 | 33.13 | 32.83 | 32.83 | -1.238% | 8,801 | +4.599% |
| 2026-04-20 | 33.09 | 33.24 | 33.09 | 33.24 | -0.402% | 388 | +3.304% |
| 2026-04-17 | 33.60 | 33.62 | 33.38 | 33.38 | +1.063% | 739 | +2.889% |
| 2026-04-16 | 33.11 | 33.11 | 32.88 | 33.02 | -0.192% | 1,263 | +3.983% |
| 2026-04-15 | 33.00 | 33.09 | 33.00 | 33.09 | -0.210% | 779 | +3.784% |
| 2026-04-14 | 33.16 | 33.16 | 33.16 | 33.16 | +0.715% | 281 | +3.566% |
| 2026-04-13 | 32.39 | 32.92 | 32.39 | 32.92 | +0.557% | 1,924 | +4.306% |
| 2026-04-10 | 32.73 | 32.74 | 32.68 | 32.74 | +0.024% | 644 | +4.887% |
| 2026-04-09 | 32.35 | 32.89 | 32.35 | 32.73 | -0.222% | 1,855 | +4.911% |
| 2026-04-08 | 32.92 | 32.92 | 32.81 | 32.81 | +3.291% | 1,344 | +4.678% |
| 2026-04-07 | 31.75 | 31.76 | 31.65 | 31.76 | -0.299% | 1,707 | +8.123% |
| 2026-04-06 | 31.80 | 31.86 | 31.80 | 31.86 | +0.428% | 351 | +7.799% |
| 2026-04-02 | 31.70 | 31.75 | 31.65 | 31.72 | -0.567% | 6,135 | +8.261% |
| 2026-04-01 | 31.90 | 31.90 | 31.90 | 31.90 | +1.304% | 29 | +7.647% |
| 2026-03-31 | 30.94 | 31.49 | 30.86 | 31.49 | +2.816% | 2,990 | +9.051% |
| 2026-03-30 | 30.77 | 30.77 | 30.63 | 30.63 | +0.123% | 717 | +12.121% |
| 2026-03-27 | 30.68 | 30.68 | 30.46 | 30.59 | -0.760% | 1,885 | +12.259% |
| 2026-03-26 | 31.23 | 31.23 | 30.79 | 30.82 | -1.789% | 1,921 | +11.406% |
| 2026-03-25 | 31.31 | 31.40 | 31.31 | 31.39 | +1.244% | 2,582 | +9.413% |
| 2026-03-24 | 30.81 | 31.21 | 30.81 | 31.00 | -0.736% | 1,643 | +10.774% |
| 2026-03-23 | 31.23 | 31.36 | 31.23 | 31.23 | +2.412% | 1,852 | +9.958% |
| 2026-03-20 | 30.68 | 30.68 | 30.49 | 30.49 | -2.910% | 317 | +12.610% |
| 2026-03-19 | 31.41 | 31.41 | 31.41 | 31.41 | -0.417% | 49 | +9.333% |
| 2026-03-18 | 31.69 | 31.75 | 31.54 | 31.54 | -1.291% | 2,774 | +8.877% |
| 2026-03-17 | 31.95 | 31.95 | 31.95 | 31.95 | +0.254% | 1,095 | +7.472% |
| 2026-03-16 | 31.74 | 31.87 | 31.69 | 31.87 | +1.662% | 5,301 | +7.745% |
| 2026-03-13 | 31.72 | 31.77 | 31.29 | 31.35 | -1.217% | 1,687 | +9.536% |
| 2026-03-12 | 31.68 | 31.74 | 31.68 | 31.74 | -1.409% | 499 | +8.203% |
| 2026-03-11 | 32.10 | 32.19 | 31.86 | 32.19 | -0.362% | 3,153 | +6.679% |
| 2026-03-10 | 32.46 | 32.65 | 32.31 | 32.31 | +0.247% | 2,969 | +6.292% |
| 2026-03-09 | 31.44 | 32.23 | 31.27 | 32.23 | +0.602% | 692 | +6.555% |
| 2026-03-06 | 32.11 | 32.11 | 31.99 | 32.03 | -0.767% | 584 | +7.196% |
| 2026-03-05 | 31.93 | 32.28 | 31.93 | 32.28 | -2.166% | 210 | +6.373% |
| 2026-03-04 | 32.90 | 33.00 | 32.90 | 33.00 | +1.218% | 1,407 | +4.070% |
| 2026-03-03 | 31.86 | 32.60 | 31.75 | 32.60 | -3.089% | 3,909 | +5.338% |
| 2026-03-02 | 33.51 | 33.64 | 33.51 | 33.64 | -1.732% | 1,969 | +2.084% |
| 2026-02-27 | 34.30 | 34.37 | 34.08 | 34.23 | -0.182% | 4,448 | +0.316% |
| 2026-02-26 | 34.13 | 34.30 | 34.07 | 34.29 | -0.092% | 4,707 | +0.133% |
| 2026-02-25 | 34.33 | 34.33 | 34.33 | 34.33 | +0.891% | 3 | +0.041% |
| 2026-02-24 | 34.02 | 34.02 | 34.02 | 34.02 | +0.296% | 100 | +0.932% |
| 2026-02-23 | 33.99 | 34.08 | 33.92 | 33.92 | -0.258% | 902 | +1.231% |
| 2026-02-20 | 33.98 | 34.08 | 33.98 | 34.01 | +0.584% | 863 | +0.970% |
| 2026-02-19 | 33.84 | 33.84 | 33.81 | 33.81 | -0.343% | 108 | +1.560% |
| 2026-02-18 | 34.16 | 34.16 | 33.90 | 33.93 | +0.136% | 1,017 | +1.211% |
| 2026-02-17 | 33.78 | 34.02 | 33.78 | 33.88 | +0.023% | 925 | +1.349% |
| 2026-02-13 | 33.87 | 33.87 | 33.87 | 33.87 | +0.051% | 43 | +1.373% |
| 2026-02-12 | 33.90 | 33.90 | 33.86 | 33.86 | -0.831% | 1,917 | +1.424% |
| 2026-02-11 | 33.95 | 34.31 | 33.90 | 34.14 | +0.529% | 7,889 | +0.581% |
| 2026-02-10 | 34.03 | 34.03 | 33.96 | 33.96 | +0.324% | 236 | +1.114% |
| 2026-02-09 | 33.69 | 33.85 | 33.69 | 33.85 | +1.317% | 1,726 | +1.441% |
| 2026-02-06 | 33.13 | 33.41 | 33.13 | 33.41 | +2.047% | 154 | +2.777% |
| 2026-02-05 | 32.68 | 32.83 | 32.68 | 32.74 | -1.194% | 1,376 | +4.881% |
| 2026-02-04 | 33.14 | 33.14 | 33.14 | 33.14 | +0.239% | 27 | +3.629% |
| 2026-02-03 | 33.19 | 33.19 | 32.95 | 33.06 | +0.299% | 2,134 | +3.876% |
| 2026-02-02 | 33.05 | 33.14 | 32.96 | 32.96 | +0.611% | 8,719 | +4.187% |
| 2026-01-30 | 32.76 | 32.76 | 32.75 | 32.76 | -1.248% | 2,722 | +4.823% |
| 2026-01-29 | 33.29 | 33.29 | 32.94 | 33.17 | +0.357% | 45,949 | +3.514% |
| 2026-01-28 | 33.00 | 33.06 | 32.96 | 33.06 | -0.845% | 1,429 | +3.884% |
| 2026-01-27 | 33.28 | 33.34 | 33.28 | 33.34 | +1.371% | 265 | +3.006% |
| 2026-01-26 | 32.93 | 32.93 | 32.89 | 32.89 | +0.558% | 1,410 | +4.418% |
| 2026-01-23 | 32.44 | 32.70 | 32.44 | 32.70 | +0.407% | 996 | +5.000% |
| 2026-01-22 | 32.49 | 32.62 | 32.48 | 32.57 | +0.500% | 28,283 | +5.427% |
| 2026-01-21 | 32.22 | 32.44 | 32.07 | 32.41 | +1.110% | 2,510 | +5.955% |
| 2026-01-20 | 32.15 | 32.27 | 32.05 | 32.05 | -1.583% | 6,169 | +7.130% |
| 2026-01-16 | 32.58 | 32.59 | 32.57 | 32.57 | +0.215% | 4,006 | +5.434% |
| 2026-01-15 | 32.56 | 32.60 | 32.50 | 32.50 | -0.007% | 2,412 | +5.661% |
| 2026-01-14 | 32.50 | 32.50 | 32.41 | 32.50 | +0.186% | 1,046 | +5.653% |
| 2026-01-13 | 32.40 | 32.45 | 32.39 | 32.44 | -0.393% | 5,551 | +5.850% |
| 2026-01-12 | 32.51 | 32.60 | 32.51 | 32.57 | +0.311% | 16,257 | +5.434% |
| 2026-01-09 | 32.47 | 32.47 | 32.47 | 32.47 | +0.807% | 154 | +5.762% |
| 2026-01-08 | 32.11 | 32.21 | 32.11 | 32.21 | +0.002% | 1,749 | +6.616% |
| 2026-01-07 | 32.21 | 32.27 | 32.21 | 32.21 | -0.309% | 8,224 | +6.618% |
| 2026-01-06 | 32.30 | 32.34 | 32.25 | 32.31 | +0.461% | 25,509 | +6.289% |
| 2026-01-05 | 32.17 | 32.25 | 32.16 | 32.16 | +0.841% | 2,806 | +6.778% |
| 2026-01-02 | 31.90 | 31.90 | 31.73 | 31.89 | +0.415% | 2,735 | +7.677% |
| 2025-12-31 | 31.73 | 31.76 | 31.71 | 31.76 | -0.433% | 832 | +8.123% |
| 2025-12-30 | 32.00 | 32.01 | 31.90 | 31.90 | +0.069% | 6,597 | +7.655% |
| 2025-12-29 | 31.88 | 31.93 | 31.88 | 31.88 | -8.377% | 1,884 | +7.729% |
| 2025-12-26 | 34.76 | 34.79 | 34.76 | 34.79 | -0.010% | 788 | -1.295% |
| 2025-12-24 | 34.79 | 34.79 | 34.79 | 34.79 | +0.217% | 99 | -1.305% |
| 2025-12-23 | 34.63 | 34.75 | 34.63 | 34.72 | +0.490% | 4,740 | -1.090% |
| 2025-12-22 | 34.52 | 34.55 | 34.52 | 34.55 | +0.609% | 215 | -0.606% |
| 2025-12-19 | 34.34 | 34.34 | 34.34 | 34.34 | +0.618% | 5,197 | -0.000% |
| 2025-12-18 | 34.16 | 34.17 | 34.13 | 34.13 | +0.647% | 1,315 | +0.617% |
| 2025-12-17 | 33.96 | 33.96 | 33.91 | 33.91 | -0.925% | 719 | +1.268% |
| 2025-12-16 | 34.15 | 34.23 | 34.15 | 34.23 | -0.185% | 1,631 | +0.332% |
| 2025-12-15 | 34.37 | 34.37 | 34.29 | 34.29 | +0.006% | 1,758 | +0.146% |
| 2025-12-12 | 34.28 | 34.35 | 34.26 | 34.29 | -0.900% | 10,540 | +0.152% |
| 2025-12-11 | 34.49 | 34.63 | 34.49 | 34.60 | +0.055% | 1,508 | -0.750% |
| 2025-12-10 | 34.41 | 34.58 | 34.40 | 34.58 | +0.855% | 1,520 | -0.695% |
| 2025-12-09 | 34.38 | 34.38 | 34.29 | 34.29 | -0.037% | 300 | +0.154% |
| 2025-12-08 | 34.34 | 34.34 | 34.28 | 34.30 | -0.306% | 8,519 | +0.117% |
| 2025-12-05 | 34.41 | 34.41 | 34.41 | 34.41 | +0.235% | 386 | -0.189% |
| 2025-12-04 | 34.32 | 34.32 | 34.32 | 34.32 | +0.027% | 47 | +0.045% |
| 2025-12-03 | 34.31 | 34.36 | 34.26 | 34.32 | +0.168% | 5,008 | +0.072% |
| 2025-12-02 | 34.17 | 34.26 | 34.17 | 34.26 | +0.349% | 6,023 | +0.241% |
| 2025-12-01 | 34.19 | 34.22 | 34.14 | 34.14 | -0.473% | 1,104 | +0.591% |
| 2025-11-28 | 34.16 | 34.30 | 34.16 | 34.30 | +0.400% | 705 | +0.115% |
| 2025-11-26 | 34.20 | 34.24 | 34.16 | 34.16 | +0.784% | 8,973 | +0.516% |
| 2025-11-25 | 33.90 | 33.90 | 33.90 | 33.90 | +0.804% | 27 | +1.304% |
| 2025-11-24 | 33.55 | 33.64 | 33.55 | 33.63 | +1.103% | 1,412 | +2.119% |
| 2025-11-21 | 32.94 | 33.40 | 32.94 | 33.26 | +0.789% | 3,429 | +3.245% |
| 2025-11-20 | 33.31 | 33.36 | 33.00 | 33.00 | -1.433% | 3,330 | +4.060% |
| 2025-11-19 | 33.42 | 33.48 | 33.42 | 33.48 | +0.004% | 191 | +2.569% |
| 2025-11-18 | 33.46 | 33.51 | 33.45 | 33.48 | -0.779% | 827 | +2.573% |
| 2025-11-17 | 33.74 | 33.74 | 33.74 | 33.74 | -1.086% | 197 | +1.774% |
| 2025-11-14 | 34.11 | 34.11 | 34.11 | 34.11 | +0.035% | 590 | +0.669% |
| 2025-11-13 | 34.41 | 34.41 | 34.10 | 34.10 | -1.331% | 1,130 | +0.704% |
| 2025-11-12 | 34.56 | 34.57 | 34.54 | 34.56 | +0.203% | 840 | -0.637% |
| 2025-11-11 | 34.37 | 34.49 | 34.37 | 34.49 | +0.202% | 1,059 | -0.435% |
| 2025-11-10 | 34.25 | 34.42 | 34.25 | 34.42 | +1.479% | 606 | -0.234% |
| 2025-11-07 | 33.55 | 33.92 | 33.55 | 33.92 | +0.043% | 5,108 | +1.241% |
| 2025-11-06 | 33.89 | 34.05 | 33.89 | 33.90 | -0.980% | 708 | +1.284% |
| 2025-11-05 | 34.24 | 34.25 | 34.24 | 34.24 | +0.770% | 1,139 | +0.292% |
| 2025-11-04 | 34.16 | 34.18 | 33.98 | 33.98 | -1.271% | 2,860 | +1.064% |
| 2025-11-03 | 34.42 | 34.42 | 34.42 | 34.42 | +0.172% | 25 | -0.221% |
| 2025-10-31 | 34.35 | 34.36 | 34.35 | 34.36 | +0.108% | 570 | -0.050% |
| 2025-10-30 | 34.43 | 34.51 | 34.32 | 34.32 | -0.843% | 7,637 | +0.058% |
| 2025-10-29 | 34.70 | 34.70 | 34.49 | 34.61 | -0.142% | 1,519 | -0.785% |
| 2025-10-28 | 34.66 | 34.66 | 34.66 | 34.66 | +0.058% | 38 | -0.926% |
| 2025-10-27 | 34.60 | 34.64 | 34.60 | 34.64 | +0.994% | 297 | -0.869% |
| 2025-10-24 | 34.30 | 34.30 | 34.30 | 34.30 | +0.645% | 97 | +0.117% |
| 2025-10-23 | 34.08 | 34.19 | 34.08 | 34.08 | +0.620% | 1,254 | +0.763% |
| 2025-10-22 | 34.02 | 34.02 | 33.76 | 33.87 | -0.425% | 8,089 | +1.387% |
| 2025-10-21 | 34.05 | 34.05 | 34.01 | 34.01 | -0.475% | 9,451 | +0.956% |
| 2025-10-20 | 34.18 | 34.18 | 34.18 | 34.18 | +1.029% | 161 | +0.476% |
| 2025-10-17 | 33.83 | 33.83 | 33.83 | 33.83 | +0.145% | 171 | +1.511% |
| 2025-10-16 | 33.93 | 33.93 | 33.73 | 33.78 | +0.142% | 1,544 | +1.657% |
| 2025-10-15 | 33.90 | 33.90 | 33.73 | 33.73 | +0.706% | 340 | +1.802% |
| 2025-10-14 | 33.51 | 33.57 | 33.50 | 33.50 | +0.047% | 1,394 | +2.520% |
| 2025-10-13 | 33.43 | 33.48 | 33.39 | 33.48 | +1.427% | 3,869 | +2.568% |
| 2025-10-10 | 33.01 | 33.01 | 33.01 | 33.01 | -2.586% | 5 | +4.032% |
| 2025-10-09 | 34.04 | 34.04 | 33.89 | 33.89 | -0.649% | 1,625 | +1.342% |
| 2025-10-08 | 34.11 | 34.11 | 34.03 | 34.11 | +0.373% | 1,669 | +0.683% |
| 2025-10-07 | 33.92 | 34.00 | 33.92 | 33.98 | -0.381% | 3,295 | +1.059% |
| 2025-10-06 | 34.16 | 34.16 | 34.11 | 34.11 | +0.029% | 6,039 | +0.674% |
| 2025-10-03 | 34.08 | 34.10 | 34.08 | 34.10 | +0.383% | 488 | +0.704% |
| 2025-10-02 | 33.84 | 33.98 | 33.81 | 33.97 | +0.330% | 2,206 | +1.089% |
| 2025-10-01 | 33.86 | 33.86 | 33.86 | 33.86 | +0.691% | 259 | +1.422% |
| 2025-09-30 | 33.56 | 33.63 | 33.56 | 33.63 | +0.359% | 605 | +2.123% |
| 2025-09-29 | 33.51 | 33.51 | 33.51 | 33.51 | +0.588% | 10 | +2.490% |
| 2025-09-26 | 33.20 | 33.32 | 33.20 | 33.31 | +0.262% | 2,127 | +3.092% |
| 2025-09-25 | 33.22 | 33.22 | 33.11 | 33.22 | -0.556% | 2,575 | +3.362% |
| 2025-09-24 | 33.41 | 33.41 | 33.41 | 33.41 | -0.479% | 7 | +2.787% |
| 2025-09-23 | 33.72 | 33.72 | 33.57 | 33.57 | -0.243% | 195 | +2.295% |
| 2025-09-22 | 33.53 | 33.65 | 33.53 | 33.65 | +0.376% | 136 | +2.047% |
| 2025-09-19 | 33.49 | 33.52 | 33.49 | 33.52 | -0.147% | 291 | +2.431% |
| 2025-09-18 | 33.45 | 33.57 | 33.45 | 33.57 | +0.330% | 971 | +2.281% |
| 2025-09-17 | 33.45 | 33.54 | 33.45 | 33.46 | -0.226% | 1,222 | +2.618% |
| 2025-09-16 | 33.49 | 33.54 | 33.49 | 33.54 | -0.043% | 2,542 | +2.386% |
| 2025-09-15 | 33.45 | 33.55 | 33.45 | 33.55 | +0.558% | 16,657 | +2.342% |
| 2025-09-12 | 33.30 | 33.37 | 33.30 | 33.37 | -0.266% | 1,992 | +2.913% |
| 2025-09-11 | 33.38 | 33.46 | 33.36 | 33.46 | +1.082% | 4,461 | +2.639% |
| 2025-09-10 | 33.13 | 33.13 | 33.10 | 33.10 | +0.178% | 426 | +3.750% |
| 2025-09-09 | 33.00 | 33.04 | 33.00 | 33.04 | -0.267% | 369 | +3.934% |
| 2025-09-08 | 33.08 | 33.13 | 33.03 | 33.13 | +0.794% | 17,191 | +3.657% |
| 2025-09-05 | 32.85 | 32.87 | 32.85 | 32.87 | +0.265% | 158 | +4.480% |
| 2025-09-04 | 32.62 | 32.78 | 32.62 | 32.78 | +0.733% | 481 | +4.758% |
| 2025-09-03 | 32.52 | 32.54 | 32.43 | 32.54 | +0.250% | 225 | +5.526% |
| 2025-09-02 | 32.14 | 32.47 | 32.14 | 32.46 | -0.890% | 2,112 | +5.790% |
| 2025-08-29 | 32.75 | 32.75 | 32.75 | 32.75 | -0.617% | 73 | +4.849% |
| 2025-08-28 | 32.94 | 33.01 | 32.94 | 32.96 | +0.312% | 5,122 | +4.201% |
| 2025-08-27 | 32.66 | 32.85 | 32.66 | 32.85 | -0.068% | 1,025 | +4.527% |
| 2025-08-26 | 32.83 | 32.88 | 32.80 | 32.88 | +0.260% | 708 | +4.456% |
| 2025-08-25 | 32.94 | 33.01 | 32.79 | 32.79 | -0.966% | 1,025 | +4.727% |
| 2025-08-22 | 33.12 | 33.12 | 33.10 | 33.11 | +1.412% | 869 | +3.715% |
| 2025-08-21 | 32.64 | 32.65 | 32.64 | 32.65 | -0.369% | 267 | +5.179% |
| 2025-08-20 | 32.88 | 32.88 | 32.67 | 32.77 | -0.051% | 1,951 | +4.791% |
| 2025-08-19 | 32.91 | 32.91 | 32.79 | 32.79 | -0.101% | 712 | +4.737% |
| 2025-08-18 | 32.81 | 32.82 | 32.79 | 32.82 | -0.231% | 809 | +4.631% |
| 2025-08-15 | 32.85 | 32.90 | 32.85 | 32.90 | -0.012% | 2,021 | +4.390% |
| 2025-08-14 | 32.73 | 32.90 | 32.73 | 32.90 | +0.335% | 1,637 | +4.377% |
| 2025-08-13 | 32.74 | 32.79 | 32.74 | 32.79 | +0.354% | 410 | +4.727% |
| 2025-08-12 | 32.51 | 32.67 | 32.51 | 32.67 | +1.125% | 1,609 | +5.097% |
| 2025-08-11 | 32.33 | 32.33 | 32.31 | 32.31 | -0.394% | 431 | +6.280% |
| 2025-08-08 | 32.31 | 32.44 | 32.31 | 32.44 | +0.804% | 713 | +5.861% |
| 2025-08-07 | 32.26 | 32.26 | 32.14 | 32.18 | +0.437% | 1,827 | +6.712% |
| 2025-08-06 | 31.93 | 32.11 | 31.92 | 32.04 | +0.376% | 10,971 | +7.178% |
| 2025-08-05 | 31.97 | 31.97 | 31.77 | 31.92 | +0.080% | 9,536 | +7.581% |
| 2025-08-04 | 31.87 | 31.89 | 31.85 | 31.89 | +1.303% | 2,541 | +7.667% |
| 2025-08-01 | 31.48 | 31.48 | 31.48 | 31.48 | -0.540% | 258 | +9.070% |
| 2025-07-31 | 31.73 | 31.73 | 31.66 | 31.66 | -0.796% | 310 | +8.481% |
| 2025-07-30 | 32.16 | 32.16 | 31.90 | 31.91 | -0.582% | 5,457 | +7.618% |
| 2025-07-29 | 32.09 | 32.11 | 32.09 | 32.10 | -0.219% | 1,414 | +6.992% |
| 2025-07-28 | 32.23 | 32.23 | 32.17 | 32.17 | -1.214% | 590 | +6.757% |
| 2025-07-25 | 32.53 | 32.61 | 32.53 | 32.56 | -0.079% | 1,933 | +5.462% |
| 2025-07-24 | 32.71 | 32.71 | 32.59 | 32.59 | -0.345% | 671 | +5.378% |
| 2025-07-23 | 32.32 | 32.74 | 32.32 | 32.70 | +1.964% | 7,146 | +5.015% |
| 2025-07-22 | 32.04 | 32.07 | 32.04 | 32.07 | +0.385% | 3,388 | +7.078% |
| 2025-07-21 | 31.98 | 32.05 | 31.95 | 31.95 | +0.464% | 4,217 | +7.490% |
| 2025-07-18 | 31.79 | 31.80 | 31.76 | 31.80 | -0.224% | 961 | +7.989% |
| 2025-07-17 | 31.77 | 31.87 | 31.77 | 31.87 | +0.380% | 7,909 | +7.747% |
| 2025-07-16 | 31.52 | 31.75 | 31.52 | 31.75 | +0.449% | 5,646 | +8.157% |
| 2025-07-15 | 31.75 | 31.75 | 31.60 | 31.61 | -0.915% | 4,275 | +8.643% |
| 2025-07-14 | 31.90 | 31.92 | 31.89 | 31.90 | -0.087% | 7,318 | +7.649% |
| 2025-07-11 | 31.95 | 31.95 | 31.91 | 31.93 | -0.938% | 1,530 | +7.555% |
| 2025-07-10 | 32.23 | 32.23 | 32.23 | 32.23 | +0.092% | 941 | +6.546% |
| 2025-07-09 | 32.10 | 32.20 | 32.09 | 32.20 | +0.721% | 8,023 | +6.644% |
| 2025-07-08 | 32.00 | 32.00 | 31.97 | 31.97 | +0.617% | 962 | +7.413% |
| 2025-07-07 | 31.96 | 31.98 | 31.70 | 31.77 | -1.014% | 11,803 | +8.076% |
| 2025-07-03 | 32.08 | 32.10 | 32.08 | 32.10 | +0.125% | 1,538 | +6.980% |
| 2025-07-02 | 31.97 | 32.08 | 31.97 | 32.06 | +0.279% | 1,641 | +7.114% |
| 2025-07-01 | 31.98 | 31.98 | 31.93 | 31.97 | -0.161% | 1,419 | +7.413% |
| 2025-06-30 | 31.86 | 32.02 | 31.86 | 32.02 | +0.223% | 10,400 | +7.240% |
| 2025-06-27 | 31.92 | 31.95 | 31.92 | 31.95 | +0.767% | 222 | +7.479% |
| 2025-06-26 | 31.63 | 31.73 | 31.63 | 31.71 | +1.110% | 7,988 | +8.304% |
| 2025-06-25 | 31.32 | 31.36 | 31.32 | 31.36 | -0.443% | 2,846 | +9.506% |
| 2025-06-24 | 31.33 | 31.50 | 31.33 | 31.50 | +1.061% | 7,803 | +9.022% |
| 2025-06-23 | 31.03 | 31.17 | 30.93 | 31.17 | +0.710% | 1,184 | +10.179% |
| 2025-06-20 | 31.10 | 31.10 | 30.95 | 30.95 | -0.731% | 2,504 | +10.961% |
| 2025-06-18 | 31.23 | 31.23 | 31.18 | 31.18 | +0.167% | 386 | +10.150% |
| 2025-06-17 | 31.29 | 31.33 | 31.10 | 31.12 | -1.004% | 2,699 | +10.334% |
| 2025-06-16 | 31.55 | 31.55 | 31.44 | 31.44 | +0.443% | 477 | +9.226% |
| 2025-06-13 | 31.26 | 31.41 | 31.24 | 31.30 | -1.148% | 3,656 | +9.710% |
| 2025-06-12 | 31.67 | 31.67 | 31.66 | 31.66 | +0.626% | 374 | +8.450% |
| 2025-06-11 | 31.55 | 31.61 | 31.42 | 31.47 | -0.089% | 1,735 | +9.129% |
| 2025-06-10 | 31.44 | 31.50 | 31.44 | 31.50 | +0.152% | 923 | +9.032% |
| 2025-06-09 | 31.46 | 31.50 | 31.45 | 31.45 | +0.183% | 1,714 | +9.198% |
| 2025-06-06 | 31.40 | 31.43 | 31.39 | 31.39 | +0.256% | 3,542 | +9.398% |
| 2025-06-05 | 31.43 | 31.43 | 31.31 | 31.31 | -0.287% | 1,677 | +9.677% |
| 2025-06-04 | 31.35 | 31.41 | 31.34 | 31.40 | +0.432% | 1,435 | +9.363% |
| 2025-06-03 | 31.25 | 31.26 | 31.25 | 31.26 | -0.453% | 436 | +9.836% |
| 2025-06-02 | 31.26 | 31.41 | 31.26 | 31.41 | +0.535% | 236,780 | +9.338% |
| 2025-05-30 | 31.19 | 31.24 | 31.17 | 31.24 | +0.246% | 2,022 | +9.923% |
| 2025-05-29 | 31.07 | 31.16 | 31.06 | 31.16 | +0.356% | 2,246 | +10.193% |
| 2025-05-28 | 31.01 | 31.06 | 31.01 | 31.05 | -0.710% | 1,988 | +10.585% |
| 2025-05-27 | 31.26 | 31.32 | 31.26 | 31.28 | +0.823% | 2,589 | +9.799% |
| 2025-05-23 | 30.95 | 31.02 | 30.95 | 31.02 | +0.266% | 2,182 | +10.702% |
| 2025-05-22 | 30.93 | 31.03 | 30.93 | 30.94 | -0.137% | 1,844 | +10.997% |
| 2025-05-21 | 31.17 | 31.19 | 30.92 | 30.98 | -0.514% | 6,994 | +10.845% |
| 2025-05-20 | 31.00 | 31.14 | 31.00 | 31.14 | +0.193% | 1,245 | +10.276% |
| 2025-05-19 | 30.95 | 31.08 | 30.95 | 31.08 | +0.459% | 1,144 | +10.489% |
| 2025-05-16 | 30.90 | 30.95 | 30.88 | 30.94 | +0.133% | 3,772 | +10.996% |
| 2025-05-15 | 30.92 | 30.93 | 30.90 | 30.90 | +0.656% | 1,450 | +11.143% |
| 2025-05-14 | 30.79 | 30.80 | 30.67 | 30.70 | -0.304% | 3,174 | +11.873% |
| 2025-05-13 | 30.79 | 30.81 | 30.75 | 30.79 | +0.148% | 5,741 | +11.533% |
| 2025-05-12 | 30.80 | 30.80 | 30.70 | 30.74 | -0.091% | 1,623 | +11.698% |
| 2025-05-09 | 30.76 | 30.81 | 30.75 | 30.77 | +0.151% | 500 | +11.596% |
| 2025-05-08 | 30.80 | 30.80 | 30.71 | 30.73 | -0.323% | 7,459 | +11.765% |
| 2025-05-07 | 30.84 | 30.85 | 30.78 | 30.82 | -0.211% | 1,884 | +11.403% |
| 2025-05-06 | 30.86 | 30.89 | 30.86 | 30.89 | +0.032% | 2,668 | +11.168% |
| 2025-05-05 | 30.84 | 30.88 | 30.84 | 30.88 | +0.260% | 1,664 | +11.204% |
| 2025-05-02 | 30.82 | 30.83 | 30.77 | 30.80 | +0.326% | 1,407 | +11.493% |
| 2025-05-01 | 30.79 | 30.80 | 30.70 | 30.70 | -0.292% | 6,258 | +11.856% |
| 2025-04-30 | 30.74 | 30.79 | 30.74 | 30.79 | -0.113% | 6,446 | +11.529% |
| 2025-04-29 | 30.85 | 30.85 | 30.82 | 30.82 | +0.250% | 373 | +11.403% |
| 2025-04-28 | 30.65 | 30.75 | 30.65 | 30.75 | +0.394% | 621 | +11.682% |
| 2025-04-25 | 30.52 | 30.63 | 30.52 | 30.63 | +0.322% | 380 | +12.121% |
| 2025-04-24 | 30.13 | 30.53 | 30.13 | 30.53 | +0.596% | 836 | +12.482% |
| 2025-04-23 | 30.53 | 30.53 | 30.35 | 30.35 | +0.246% | 1,761 | +13.153% |
| 2025-04-22 | 30.15 | 30.35 | 30.15 | 30.27 | +1.154% | 1,592 | +13.431% |
| 2025-04-21 | 29.95 | 29.98 | 29.93 | 29.93 | -0.734% | 511 | +14.739% |
| 2025-04-17 | 30.15 | 30.15 | 30.15 | 30.15 | +0.691% | 491 | +13.897% |
| 2025-04-16 | 30.04 | 30.05 | 29.83 | 29.94 | -0.276% | 1,032 | +14.684% |
| 2025-04-15 | 30.03 | 30.14 | 30.03 | 30.03 | +0.454% | 7,524 | +14.367% |
| 2025-04-14 | 29.84 | 29.97 | 29.75 | 29.89 | 0.000% | 1,170 | +14.887% |