RSBT
Return Stacked Bonds & Managed Futures ETF
stockBATSETF
At CloseOct 2, 2026 3:59:45 PM EDT
19.46USD-0.103%(-0.02)22,028
RSBT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.26 | 19.49 | 19.26 | 19.49 | +0.051% | 22,028 | 0.000% |
| 2026-10-01 | 19.49 | 19.51 | 19.35 | 19.48 | +0.051% | 39,364 | +0.051% |
| 2026-09-30 | 19.50 | 19.53 | 19.44 | 19.47 | +0.206% | 32,071 | +0.103% |
| 2026-09-29 | 19.47 | 19.50 | 19.42 | 19.43 | -0.867% | 12,161 | +0.309% |
| 2026-09-28 | 19.61 | 19.61 | 19.48 | 19.60 | +0.102% | 35,073 | -0.561% |
| 2026-09-25 | 19.59 | 19.62 | 19.52 | 19.58 | -0.559% | 94,506 | -0.460% |
| 2026-09-24 | 19.66 | 19.70 | 19.59 | 19.69 | +0.151% | 29,462 | -1.016% |
| 2026-09-23 | 19.46 | 19.67 | 19.46 | 19.66 | +1.106% | 29,580 | -0.866% |
| 2026-09-22 | 19.46 | 19.53 | 19.43 | 19.45 | -0.076% | 48,555 | +0.230% |
| 2026-09-21 | 19.38 | 19.48 | 19.38 | 19.46 | 0.000% | 21,196 | +0.154% |
| 2026-09-18 | 19.48 | 19.48 | 19.39 | 19.46 | +0.103% | 41,786 | +0.154% |
| 2026-09-17 | 19.40 | 19.48 | 19.36 | 19.44 | -0.077% | 41,102 | +0.257% |
| 2026-09-16 | 19.43 | 19.48 | 19.37 | 19.45 | -0.057% | 27,687 | +0.180% |
| 2026-09-15 | 19.39 | 19.49 | 19.39 | 19.47 | +0.756% | 151,365 | +0.123% |
| 2026-09-14 | 19.38 | 19.46 | 19.31 | 19.32 | -0.258% | 55,699 | +0.880% |
| 2026-09-11 | 19.38 | 19.40 | 19.35 | 19.37 | -0.103% | 52,463 | +0.620% |
| 2026-09-10 | 19.21 | 19.39 | 19.19 | 19.39 | +1.089% | 143,777 | +0.516% |
| 2026-09-09 | 19.18 | 19.21 | 19.16 | 19.18 | +0.189% | 36,132 | +1.610% |
| 2026-09-08 | 19.17 | 19.17 | 19.12 | 19.14 | +0.052% | 78,320 | +1.802% |
| 2026-09-04 | 19.13 | 19.16 | 19.07 | 19.14 | -0.182% | 23,055 | +1.855% |
| 2026-09-03 | 19.02 | 19.17 | 19.01 | 19.17 | +0.314% | 70,680 | +1.669% |
| 2026-09-02 | 19.12 | 19.14 | 19.09 | 19.11 | -0.105% | 23,052 | +1.988% |
| 2026-09-01 | 19.06 | 19.13 | 19.06 | 19.13 | +0.157% | 11,748 | +1.882% |
| 2026-08-31 | 19.05 | 19.10 | 19.05 | 19.10 | +0.157% | 18,395 | +2.042% |
| 2026-08-28 | 19.05 | 19.09 | 19.03 | 19.07 | +0.474% | 13,761 | +2.202% |
| 2026-08-27 | 18.93 | 19.03 | 18.89 | 18.98 | +0.264% | 8,479 | +2.687% |
| 2026-08-26 | 18.91 | 18.96 | 18.91 | 18.93 | +0.451% | 7,192 | +2.958% |
| 2026-08-25 | 18.84 | 18.88 | 18.83 | 18.84 | -0.132% | 25,370 | +3.423% |
| 2026-08-24 | 18.98 | 18.98 | 18.79 | 18.87 | -0.422% | 59,023 | +3.286% |
| 2026-08-21 | 18.91 | 18.98 | 18.88 | 18.95 | +0.691% | 74,271 | +2.850% |
| 2026-08-20 | 18.81 | 18.89 | 18.80 | 18.82 | -0.318% | 120,717 | +3.560% |
| 2026-08-19 | 18.89 | 18.89 | 18.84 | 18.88 | +0.186% | 57,963 | +3.231% |
| 2026-08-18 | 18.90 | 18.90 | 18.80 | 18.84 | -0.449% | 28,129 | +3.423% |
| 2026-08-17 | 18.82 | 18.93 | 18.82 | 18.93 | +0.212% | 15,480 | +2.958% |
| 2026-08-14 | 18.84 | 18.89 | 18.84 | 18.89 | -0.053% | 25,095 | +3.176% |
| 2026-08-13 | 18.87 | 18.95 | 18.84 | 18.90 | +0.106% | 91,251 | +3.122% |
| 2026-08-12 | 18.84 | 18.91 | 18.84 | 18.88 | +0.345% | 45,134 | +3.231% |
| 2026-08-11 | 18.80 | 18.86 | 18.80 | 18.82 | -0.291% | 21,432 | +3.588% |
| 2026-08-10 | 18.75 | 18.89 | 18.75 | 18.87 | +0.909% | 53,843 | +3.286% |
| 2026-08-07 | 18.73 | 18.80 | 18.68 | 18.70 | -0.213% | 93,528 | +4.225% |
| 2026-08-06 | 18.71 | 18.84 | 18.70 | 18.74 | +0.483% | 361,436 | +4.002% |
| 2026-08-05 | 18.72 | 18.72 | 18.65 | 18.65 | -0.107% | 66,111 | +4.504% |
| 2026-08-04 | 18.59 | 18.73 | 18.59 | 18.67 | +0.269% | 39,211 | +4.392% |
| 2026-08-03 | 18.47 | 18.68 | 18.47 | 18.62 | -0.481% | 227,322 | +4.672% |
| 2026-07-31 | 18.80 | 18.84 | 18.66 | 18.71 | 0.000% | 19,023 | +4.169% |
| 2026-07-30 | 19.01 | 19.09 | 18.66 | 18.71 | -1.423% | 65,237 | +4.169% |
| 2026-07-29 | 19.20 | 19.20 | 18.98 | 18.98 | -1.197% | 19,027 | +2.687% |
| 2026-07-28 | 19.09 | 19.25 | 19.07 | 19.21 | +0.366% | 40,235 | +1.458% |
| 2026-07-27 | 19.25 | 19.25 | 19.11 | 19.14 | -1.238% | 38,144 | +1.829% |
| 2026-07-24 | 19.26 | 19.38 | 19.23 | 19.38 | -0.052% | 14,226 | +0.568% |
| 2026-07-23 | 19.30 | 19.39 | 19.23 | 19.39 | 0.000% | 14,738 | +0.516% |
| 2026-07-22 | 19.26 | 19.39 | 19.26 | 19.39 | +0.727% | 16,898 | +0.516% |
| 2026-07-21 | 19.14 | 19.27 | 19.12 | 19.25 | +0.470% | 12,808 | +1.247% |
| 2026-07-20 | 19.12 | 19.16 | 19.05 | 19.16 | +0.789% | 61,336 | +1.722% |
| 2026-07-17 | 18.99 | 19.13 | 18.98 | 19.01 | -0.006% | 32,074 | +2.525% |
| 2026-07-16 | 18.99 | 19.07 | 18.99 | 19.01 | -0.257% | 59,011 | +2.519% |
| 2026-07-15 | 19.12 | 19.12 | 18.96 | 19.06 | -0.418% | 46,629 | +2.256% |
| 2026-07-14 | 19.02 | 19.21 | 18.99 | 19.14 | +0.420% | 29,383 | +1.829% |
| 2026-07-13 | 18.99 | 19.07 | 18.99 | 19.06 | +0.527% | 38,550 | +2.256% |
| 2026-07-10 | 19.50 | 19.50 | 18.96 | 18.96 | -0.211% | 20,963 | +2.795% |
| 2026-07-09 | 18.84 | 19.51 | 18.73 | 19.00 | +0.072% | 28,182 | +2.579% |
| 2026-07-08 | 18.89 | 19.09 | 18.72 | 18.99 | -0.595% | 35,072 | +2.653% |
| 2026-07-07 | 19.01 | 19.44 | 18.82 | 19.10 | -0.261% | 68,093 | +2.042% |
| 2026-07-06 | 19.17 | 19.90 | 19.13 | 19.15 | +1.484% | 61,184 | +1.775% |
| 2026-07-02 | 18.76 | 19.11 | 18.68 | 18.87 | -0.841% | 145,203 | +3.286% |
| 2026-07-01 | 18.95 | 19.03 | 18.94 | 19.03 | -0.053% | 61,292 | +2.417% |
| 2026-06-30 | 18.98 | 19.64 | 18.98 | 19.04 | +0.512% | 213,611 | +2.363% |
| 2026-06-29 | 18.95 | 18.96 | 18.84 | 18.94 | +0.175% | 56,598 | +2.888% |
| 2026-06-26 | 18.72 | 18.91 | 18.71 | 18.91 | -0.578% | 13,234 | +3.067% |
| 2026-06-25 | 18.97 | 19.03 | 18.91 | 19.02 | +0.582% | 7,830 | +2.471% |
| 2026-06-24 | 18.89 | 19.32 | 18.81 | 18.91 | -0.264% | 19,151 | +3.067% |
| 2026-06-23 | 18.92 | 19.05 | 18.89 | 18.96 | -0.892% | 16,840 | +2.795% |
| 2026-06-22 | 19.14 | 19.24 | 19.09 | 19.13 | -0.258% | 35,863 | +1.879% |
| 2026-06-18 | 18.98 | 19.18 | 18.98 | 19.18 | +0.524% | 99,888 | +1.616% |
| 2026-06-17 | 18.96 | 19.10 | 18.96 | 19.08 | +0.387% | 25,101 | +2.149% |
| 2026-06-16 | 19.01 | 19.11 | 18.99 | 19.01 | -0.229% | 19,790 | +2.544% |
| 2026-06-15 | 18.98 | 19.14 | 18.98 | 19.05 | -0.105% | 39,815 | +2.310% |
| 2026-06-12 | 18.94 | 19.07 | 18.91 | 19.07 | +0.368% | 45,753 | +2.202% |
| 2026-06-11 | 18.89 | 19.00 | 18.85 | 19.00 | +1.225% | 25,519 | +2.579% |
| 2026-06-10 | 18.77 | 18.95 | 18.75 | 18.77 | -0.530% | 16,842 | +3.836% |
| 2026-06-09 | 19.09 | 19.17 | 18.62 | 18.87 | -1.462% | 24,316 | +3.286% |
| 2026-06-08 | 19.19 | 19.28 | 19.07 | 19.15 | +1.216% | 29,167 | +1.775% |
| 2026-06-05 | 19.35 | 19.35 | 18.88 | 18.92 | -4.251% | 19,465 | +3.013% |
| 2026-06-04 | 19.61 | 19.77 | 19.53 | 19.76 | -0.202% | 66,827 | -1.366% |
| 2026-06-03 | 19.80 | 19.86 | 19.72 | 19.80 | -0.151% | 19,942 | -1.566% |
| 2026-06-02 | 19.73 | 19.86 | 19.73 | 19.83 | +0.558% | 23,220 | -1.715% |
| 2026-06-01 | 19.51 | 19.75 | 19.51 | 19.72 | +1.545% | 24,156 | -1.166% |
| 2026-05-29 | 19.73 | 19.73 | 19.34 | 19.42 | +0.103% | 58,270 | +0.360% |
| 2026-05-28 | 19.28 | 19.45 | 19.25 | 19.40 | +0.414% | 45,940 | +0.464% |
| 2026-05-27 | 19.35 | 19.66 | 19.26 | 19.32 | -1.176% | 91,474 | +0.880% |
| 2026-05-26 | 19.50 | 19.63 | 19.50 | 19.55 | +0.669% | 31,831 | -0.307% |
| 2026-05-22 | 19.48 | 19.52 | 19.42 | 19.42 | +0.181% | 25,829 | +0.360% |
| 2026-05-21 | 19.40 | 19.45 | 19.27 | 19.39 | -0.026% | 46,887 | +0.542% |
| 2026-05-20 | 19.43 | 19.45 | 19.27 | 19.39 | +0.440% | 32,955 | +0.516% |
| 2026-05-19 | 19.28 | 19.42 | 19.23 | 19.30 | -0.612% | 27,490 | +0.958% |
| 2026-05-18 | 19.48 | 19.49 | 19.40 | 19.42 | +0.071% | 31,747 | +0.341% |
| 2026-05-15 | 19.50 | 19.50 | 19.32 | 19.41 | -1.272% | 9,000 | +0.412% |
| 2026-05-14 | 19.66 | 19.73 | 19.59 | 19.66 | +0.153% | 38,605 | -0.865% |
| 2026-05-13 | 19.63 | 19.74 | 19.61 | 19.63 | +0.102% | 18,892 | -0.713% |
| 2026-05-12 | 19.56 | 19.65 | 19.46 | 19.61 | +0.153% | 27,147 | -0.612% |
| 2026-05-11 | 19.57 | 19.60 | 19.34 | 19.58 | +0.876% | 45,694 | -0.460% |
| 2026-05-08 | 19.38 | 19.50 | 19.35 | 19.41 | +0.884% | 108,103 | +0.412% |
| 2026-05-07 | 19.33 | 19.42 | 19.22 | 19.24 | -0.620% | 77,614 | +1.299% |
| 2026-05-06 | 19.33 | 19.38 | 19.26 | 19.36 | +0.676% | 21,965 | +0.671% |
| 2026-05-05 | 19.18 | 19.28 | 19.17 | 19.23 | +0.575% | 168,702 | +1.352% |
| 2026-05-04 | 19.12 | 19.23 | 19.10 | 19.12 | 0.000% | 48,605 | +1.935% |
| 2026-05-01 | 19.11 | 19.26 | 19.11 | 19.12 | -0.209% | 96,655 | +1.935% |
| 2026-04-30 | 19.14 | 19.23 | 19.10 | 19.16 | -0.373% | 21,249 | +1.722% |
| 2026-04-29 | 19.27 | 19.27 | 19.14 | 19.23 | -0.146% | 26,509 | +1.343% |
| 2026-04-28 | 19.22 | 19.26 | 19.18 | 19.26 | -0.259% | 24,456 | +1.194% |
| 2026-04-27 | 19.30 | 19.33 | 19.24 | 19.31 | +0.234% | 26,894 | +0.932% |
| 2026-04-24 | 19.24 | 19.30 | 19.18 | 19.27 | +0.443% | 35,500 | +1.168% |
| 2026-04-23 | 19.24 | 19.35 | 19.13 | 19.18 | -0.354% | 104,156 | +1.616% |
| 2026-04-22 | 19.28 | 19.29 | 19.18 | 19.25 | +0.303% | 11,724 | +1.256% |
| 2026-04-21 | 19.21 | 19.25 | 19.08 | 19.19 | -0.415% | 11,828 | +1.563% |
| 2026-04-20 | 19.22 | 19.28 | 19.15 | 19.27 | +0.365% | 9,637 | +1.142% |
| 2026-04-17 | 19.21 | 19.30 | 19.12 | 19.20 | -0.208% | 17,349 | +1.510% |
| 2026-04-16 | 19.20 | 19.28 | 19.18 | 19.24 | +0.470% | 103,493 | +1.299% |
| 2026-04-15 | 19.17 | 19.21 | 19.15 | 19.15 | -0.416% | 46,588 | +1.775% |
| 2026-04-14 | 19.16 | 19.23 | 19.12 | 19.23 | +0.365% | 44,631 | +1.352% |
| 2026-04-13 | 19.11 | 19.18 | 19.11 | 19.16 | +0.472% | 20,914 | +1.722% |
| 2026-04-10 | 19.05 | 19.11 | 19.02 | 19.07 | -0.157% | 17,377 | +2.202% |
| 2026-04-09 | 19.09 | 19.22 | 19.02 | 19.10 | +0.052% | 10,165 | +2.042% |
| 2026-04-08 | 19.29 | 19.29 | 18.99 | 19.09 | -0.052% | 43,636 | +2.095% |
| 2026-04-07 | 18.97 | 19.10 | 18.97 | 19.10 | +0.579% | 22,546 | +2.042% |
| 2026-04-06 | 19.05 | 19.79 | 18.98 | 18.99 | -0.315% | 254,564 | +2.633% |
| 2026-04-02 | 18.78 | 19.09 | 18.78 | 19.05 | +1.276% | 18,682 | +2.310% |
| 2026-04-01 | 18.82 | 18.94 | 18.81 | 18.81 | -0.212% | 21,036 | +3.615% |
| 2026-03-31 | 18.86 | 18.92 | 18.79 | 18.85 | +0.374% | 23,198 | +3.395% |
| 2026-03-30 | 18.77 | 18.86 | 18.75 | 18.78 | +0.534% | 23,010 | +3.782% |
| 2026-03-27 | 18.68 | 18.75 | 18.61 | 18.68 | 0.000% | 13,530 | +4.336% |
| 2026-03-26 | 18.66 | 18.77 | 18.66 | 18.68 | -0.160% | 73,002 | +4.336% |
| 2026-03-25 | 18.74 | 18.77 | 18.67 | 18.71 | +0.214% | 6,564 | +4.169% |
| 2026-03-24 | 18.53 | 18.68 | 18.53 | 18.67 | +0.593% | 24,221 | +4.392% |
| 2026-03-23 | 18.68 | 18.70 | 18.56 | 18.56 | -0.269% | 31,869 | +5.011% |
| 2026-03-20 | 18.91 | 18.91 | 18.58 | 18.61 | -1.310% | 87,383 | +4.729% |
| 2026-03-19 | 18.73 | 18.91 | 18.73 | 18.86 | -0.961% | 17,866 | +3.357% |
| 2026-03-18 | 19.16 | 19.18 | 19.04 | 19.04 | -0.885% | 40,513 | +2.363% |
| 2026-03-17 | 19.22 | 19.25 | 19.11 | 19.21 | +0.893% | 39,144 | +1.458% |
| 2026-03-16 | 19.12 | 19.73 | 19.04 | 19.04 | +0.475% | 25,770 | +2.363% |
| 2026-03-13 | 19.09 | 19.14 | 18.89 | 18.95 | -0.733% | 16,787 | +2.850% |
| 2026-03-12 | 19.05 | 19.19 | 19.05 | 19.09 | -0.209% | 163,150 | +2.095% |
| 2026-03-11 | 19.10 | 19.25 | 19.07 | 19.13 | -0.778% | 43,094 | +1.882% |
| 2026-03-10 | 19.34 | 19.39 | 19.19 | 19.28 | +0.626% | 40,578 | +1.089% |
| 2026-03-09 | 19.13 | 19.23 | 19.05 | 19.16 | -0.052% | 14,262 | +1.722% |
| 2026-03-06 | 19.04 | 19.20 | 18.98 | 19.17 | +0.577% | 23,917 | +1.669% |
| 2026-03-05 | 19.20 | 19.24 | 19.00 | 19.06 | -1.397% | 521,306 | +2.256% |
| 2026-03-04 | 19.24 | 19.38 | 19.21 | 19.33 | +1.204% | 17,071 | +0.828% |
| 2026-03-03 | 19.09 | 19.23 | 18.89 | 19.10 | -2.152% | 58,855 | +2.042% |
| 2026-03-02 | 19.60 | 19.64 | 19.43 | 19.52 | -1.165% | 30,975 | -0.154% |
| 2026-02-27 | 19.74 | 19.76 | 19.64 | 19.75 | +0.305% | 65,097 | -1.316% |
| 2026-02-26 | 19.60 | 19.69 | 19.50 | 19.69 | +0.665% | 23,599 | -1.016% |
| 2026-02-25 | 19.56 | 20.67 | 19.52 | 19.56 | +0.929% | 22,859 | -0.358% |
| 2026-02-24 | 19.37 | 19.45 | 19.29 | 19.38 | -0.052% | 64,610 | +0.568% |
| 2026-02-23 | 19.20 | 19.44 | 19.20 | 19.39 | -0.052% | 12,875 | +0.516% |
| 2026-02-20 | 19.24 | 19.40 | 19.20 | 19.40 | +0.727% | 23,077 | +0.464% |
| 2026-02-19 | 19.12 | 19.26 | 19.12 | 19.26 | +0.052% | 8,016 | +1.194% |
| 2026-02-18 | 19.20 | 20.32 | 19.18 | 19.25 | +0.313% | 243,528 | +1.247% |
| 2026-02-17 | 19.23 | 19.23 | 18.91 | 19.19 | +0.153% | 33,102 | +1.563% |
| 2026-02-13 | 19.01 | 19.21 | 19.01 | 19.16 | +0.528% | 12,916 | +1.719% |
| 2026-02-12 | 19.23 | 19.23 | 18.99 | 19.06 | -0.832% | 56,951 | +2.256% |
| 2026-02-11 | 19.25 | 19.25 | 19.09 | 19.22 | +0.313% | 83,145 | +1.405% |
| 2026-02-10 | 19.19 | 19.21 | 19.08 | 19.16 | -0.052% | 423,731 | +1.722% |
| 2026-02-09 | 18.96 | 19.17 | 18.95 | 19.17 | +1.198% | 21,767 | +1.669% |
| 2026-02-06 | 18.80 | 18.94 | 18.78 | 18.94 | +2.728% | 36,749 | +2.888% |
| 2026-02-05 | 18.63 | 18.73 | 18.44 | 18.44 | -1.706% | 30,875 | +5.694% |
| 2026-02-04 | 18.95 | 19.00 | 18.66 | 18.76 | -0.372% | 24,117 | +3.891% |
| 2026-02-03 | 18.74 | 18.83 | 18.66 | 18.83 | +1.182% | 19,170 | +3.505% |
| 2026-02-02 | 18.62 | 18.67 | 18.49 | 18.61 | 0.000% | 42,343 | +4.729% |
| 2026-01-30 | 19.04 | 19.14 | 18.43 | 18.61 | -4.368% | 22,371 | +4.729% |
| 2026-01-29 | 19.68 | 19.75 | 19.00 | 19.46 | +0.465% | 154,188 | +0.154% |
| 2026-01-28 | 19.16 | 19.37 | 19.14 | 19.37 | +1.202% | 52,591 | +0.620% |
| 2026-01-27 | 19.00 | 19.18 | 19.00 | 19.14 | +0.949% | 25,626 | +1.829% |
| 2026-01-26 | 18.98 | 19.13 | 18.94 | 18.96 | +0.053% | 81,329 | +2.795% |
| 2026-01-23 | 18.87 | 18.99 | 18.79 | 18.95 | +0.371% | 24,476 | +2.850% |
| 2026-01-22 | 18.72 | 18.90 | 18.72 | 18.88 | +0.855% | 17,563 | +3.231% |
| 2026-01-21 | 18.59 | 18.73 | 18.45 | 18.72 | +0.971% | 17,781 | +4.113% |
| 2026-01-20 | 18.57 | 18.62 | 18.40 | 18.54 | -0.962% | 54,166 | +5.124% |
| 2026-01-16 | 18.82 | 18.82 | 18.71 | 18.72 | -0.478% | 17,835 | +4.113% |
| 2026-01-15 | 18.94 | 18.97 | 18.81 | 18.81 | -0.265% | 9,399 | +3.615% |
| 2026-01-14 | 18.78 | 18.94 | 18.75 | 18.86 | +0.159% | 50,124 | +3.340% |
| 2026-01-13 | 18.80 | 18.85 | 18.74 | 18.83 | 0.000% | 12,306 | +3.505% |
| 2026-01-12 | 18.71 | 18.83 | 18.71 | 18.83 | +1.074% | 9,746 | +3.505% |
| 2026-01-09 | 18.43 | 18.66 | 18.43 | 18.63 | +1.526% | 48,870 | +4.616% |
| 2026-01-08 | 18.27 | 18.39 | 18.17 | 18.35 | +0.273% | 35,869 | +6.213% |
| 2026-01-07 | 18.54 | 18.54 | 18.30 | 18.30 | -1.294% | 93,186 | +6.503% |
| 2026-01-06 | 18.52 | 18.55 | 18.44 | 18.54 | +0.270% | 112,140 | +5.124% |
| 2026-01-05 | 18.22 | 18.66 | 18.22 | 18.49 | +2.155% | 40,076 | +5.408% |
| 2026-01-02 | 18.15 | 18.21 | 17.92 | 18.10 | +1.004% | 31,455 | +7.680% |
| 2025-12-31 | 18.12 | 18.13 | 17.90 | 17.92 | -1.754% | 31,233 | +8.761% |
| 2025-12-30 | 18.24 | 18.41 | 18.16 | 18.24 | +0.746% | 55,414 | +6.853% |
| 2025-12-29 | 18.64 | 18.75 | 17.94 | 18.11 | -4.911% | 52,667 | +7.650% |
| 2025-12-26 | 18.86 | 19.04 | 18.85 | 19.04 | +1.438% | 9,359 | +2.363% |
| 2025-12-24 | 18.66 | 18.78 | 18.62 | 18.77 | +0.160% | 3,158 | +3.836% |
| 2025-12-23 | 18.56 | 18.74 | 18.53 | 18.74 | +0.644% | 21,390 | +4.002% |
| 2025-12-22 | 18.52 | 18.63 | 18.51 | 18.62 | +0.920% | 16,707 | +4.672% |
| 2025-12-19 | 18.43 | 18.54 | 18.43 | 18.45 | +1.097% | 7,878 | +5.636% |
| 2025-12-18 | 18.27 | 18.36 | 18.19 | 18.25 | +0.551% | 9,236 | +6.795% |
| 2025-12-17 | 18.18 | 18.28 | 18.10 | 18.15 | +0.554% | 8,046 | +7.383% |
| 2025-12-16 | 18.05 | 18.14 | 18.03 | 18.05 | -0.879% | 24,921 | +7.978% |
| 2025-12-15 | 18.32 | 18.32 | 18.10 | 18.21 | +0.275% | 5,906 | +7.029% |
| 2025-12-12 | 18.41 | 18.41 | 18.02 | 18.16 | -0.819% | 30,158 | +7.324% |
| 2025-12-11 | 18.21 | 18.41 | 18.20 | 18.31 | +0.604% | 56,568 | +6.445% |
| 2025-12-10 | 18.09 | 18.35 | 18.04 | 18.20 | +1.167% | 89,829 | +7.088% |
| 2025-12-09 | 18.13 | 18.13 | 17.99 | 17.99 | -0.388% | 7,876 | +8.338% |
| 2025-12-08 | 17.98 | 18.06 | 17.97 | 18.06 | -0.496% | 10,966 | +7.918% |
| 2025-12-05 | 18.23 | 18.23 | 18.08 | 18.15 | 0.000% | 171,073 | +7.383% |
| 2025-12-04 | 18.16 | 18.16 | 17.68 | 18.15 | -0.261% | 93,709 | +7.383% |
| 2025-12-03 | 18.23 | 18.23 | 18.08 | 18.20 | +0.400% | 17,372 | +7.103% |
| 2025-12-02 | 18.13 | 18.13 | 18.05 | 18.13 | +0.416% | 6,417 | +7.531% |
| 2025-12-01 | 18.01 | 18.16 | 18.01 | 18.05 | +1.149% | 13,182 | +7.978% |
| 2025-11-28 | 18.16 | 18.27 | 17.84 | 17.84 | -1.762% | 5,951 | +9.218% |
| 2025-11-26 | 18.06 | 18.20 | 18.02 | 18.16 | +0.693% | 5,394 | +7.294% |
| 2025-11-25 | 17.86 | 18.04 | 17.86 | 18.04 | +0.839% | 16,047 | +8.038% |
| 2025-11-24 | 17.77 | 17.92 | 17.77 | 17.89 | +0.703% | 42,330 | +8.945% |
| 2025-11-21 | 17.63 | 17.88 | 17.63 | 17.77 | +0.695% | 21,295 | +9.710% |
| 2025-11-20 | 17.94 | 17.94 | 17.64 | 17.64 | -0.853% | 6,769 | +10.472% |
| 2025-11-19 | 17.77 | 17.85 | 17.70 | 17.79 | -0.145% | 6,650 | +9.530% |
| 2025-11-18 | 17.59 | 17.82 | 17.59 | 17.82 | +0.120% | 28,483 | +9.371% |
| 2025-11-17 | 18.00 | 18.00 | 17.71 | 17.80 | -0.854% | 56,381 | +9.502% |
| 2025-11-14 | 17.93 | 18.02 | 17.90 | 17.95 | -0.621% | 34,369 | +8.567% |
| 2025-11-13 | 18.27 | 18.28 | 18.05 | 18.06 | -1.879% | 11,964 | +7.894% |
| 2025-11-12 | 18.36 | 18.44 | 18.36 | 18.41 | +0.348% | 15,156 | +5.866% |
| 2025-11-11 | 18.27 | 18.38 | 18.22 | 18.35 | +0.583% | 10,027 | +6.234% |
| 2025-11-10 | 18.10 | 18.24 | 18.06 | 18.24 | +1.783% | 30,918 | +6.853% |
| 2025-11-07 | 17.82 | 17.94 | 17.71 | 17.92 | -0.004% | 9,514 | +8.758% |
| 2025-11-06 | 18.02 | 18.02 | 17.88 | 17.92 | -0.416% | 33,577 | +8.754% |
| 2025-11-05 | 18.05 | 18.07 | 17.80 | 18.00 | -0.133% | 16,763 | +8.301% |
| 2025-11-04 | 17.99 | 18.08 | 17.90 | 18.02 | -0.655% | 65,597 | +8.158% |
| 2025-11-03 | 18.27 | 18.27 | 18.08 | 18.14 | -0.664% | 27,198 | +7.449% |
| 2025-10-31 | 18.23 | 18.26 | 18.10 | 18.26 | +0.511% | 16,282 | +6.736% |
| 2025-10-30 | 18.15 | 18.29 | 18.14 | 18.17 | -0.207% | 16,547 | +7.281% |
| 2025-10-29 | 18.41 | 18.45 | 18.19 | 18.20 | -1.061% | 21,107 | +7.060% |
| 2025-10-28 | 18.28 | 18.40 | 18.28 | 18.40 | +0.163% | 16,085 | +5.924% |
| 2025-10-27 | 18.35 | 18.39 | 18.21 | 18.37 | +0.218% | 10,233 | +6.097% |
| 2025-10-24 | 18.30 | 18.34 | 18.23 | 18.33 | +0.383% | 9,984 | +6.328% |
| 2025-10-23 | 18.18 | 18.26 | 18.16 | 18.26 | +0.330% | 12,690 | +6.736% |
| 2025-10-22 | 18.08 | 18.20 | 18.02 | 18.20 | +0.110% | 19,404 | +7.088% |
| 2025-10-21 | 18.25 | 18.25 | 18.10 | 18.18 | -1.292% | 8,743 | +7.206% |
| 2025-10-20 | 18.31 | 18.42 | 18.26 | 18.42 | +1.881% | 9,150 | +5.820% |
| 2025-10-17 | 18.11 | 18.14 | 17.98 | 18.08 | -0.616% | 16,820 | +7.811% |
| 2025-10-16 | 18.22 | 18.32 | 18.17 | 18.19 | +0.443% | 17,017 | +7.147% |
| 2025-10-15 | 18.16 | 18.26 | 18.05 | 18.11 | +0.054% | 26,862 | +7.621% |
| 2025-10-14 | 17.96 | 18.10 | 17.96 | 18.10 | +0.836% | 13,021 | +7.680% |
| 2025-10-13 | 17.87 | 17.97 | 17.79 | 17.95 | +2.507% | 2,331 | +8.579% |
| 2025-10-10 | 17.79 | 17.90 | 17.36 | 17.51 | -1.899% | 34,490 | +11.301% |
| 2025-10-09 | 18.03 | 18.03 | 17.73 | 17.85 | -1.223% | 11,786 | +9.188% |
| 2025-10-08 | 18.00 | 18.12 | 18.00 | 18.07 | +1.187% | 7,202 | +7.852% |
| 2025-10-07 | 17.83 | 18.04 | 17.76 | 17.86 | -0.041% | 65,726 | +9.132% |
| 2025-10-06 | 17.77 | 17.89 | 17.77 | 17.87 | +1.141% | 16,481 | +9.087% |
| 2025-10-03 | 17.62 | 17.79 | 17.59 | 17.66 | +0.914% | 33,832 | +10.331% |
| 2025-10-02 | 17.59 | 17.59 | 17.31 | 17.50 | -0.514% | 22,122 | +11.340% |
| 2025-10-01 | 17.47 | 17.70 | 17.47 | 17.60 | +0.956% | 26,863 | +10.768% |
| 2025-09-30 | 17.27 | 17.43 | 17.14 | 17.43 | +0.425% | 50,314 | +11.827% |
| 2025-09-29 | 17.45 | 17.45 | 17.34 | 17.36 | +0.087% | 4,293 | +12.302% |
| 2025-09-26 | 17.25 | 17.36 | 17.21 | 17.34 | +1.235% | 18,228 | +12.399% |
| 2025-09-25 | 17.00 | 17.13 | 17.00 | 17.13 | -0.120% | 10,676 | +13.788% |
| 2025-09-24 | 17.25 | 17.27 | 17.13 | 17.15 | -0.822% | 8,394 | +13.652% |
| 2025-09-23 | 17.33 | 17.40 | 17.25 | 17.29 | +0.093% | 11,602 | +12.718% |
| 2025-09-22 | 17.28 | 17.28 | 17.24 | 17.27 | +1.558% | 8,906 | +12.822% |
| 2025-09-19 | 16.99 | 17.13 | 16.98 | 17.01 | -0.146% | 5,035 | +14.580% |
| 2025-09-18 | 17.03 | 17.04 | 16.98 | 17.03 | +0.183% | 7,100 | +14.413% |
| 2025-09-17 | 17.12 | 17.26 | 16.99 | 17.00 | -0.969% | 6,120 | +14.623% |
| 2025-09-16 | 17.27 | 17.27 | 17.15 | 17.17 | +0.468% | 10,742 | +13.512% |
| 2025-09-15 | 17.16 | 17.22 | 16.85 | 17.09 | +0.524% | 32,946 | +14.043% |
| 2025-09-12 | 17.07 | 17.07 | 16.96 | 17.00 | -0.143% | 10,579 | +14.641% |
| 2025-09-11 | 16.93 | 17.08 | 16.93 | 17.03 | +1.280% | 49,478 | +14.477% |
| 2025-09-10 | 16.83 | 16.92 | 16.81 | 16.81 | +0.267% | 26,487 | +15.943% |
| 2025-09-09 | 16.80 | 16.83 | 16.71 | 16.77 | -0.385% | 23,408 | +16.253% |
| 2025-09-08 | 16.82 | 16.88 | 16.72 | 16.83 | +0.778% | 20,378 | +15.805% |
| 2025-09-05 | 16.66 | 16.70 | 16.59 | 16.70 | +1.150% | 17,363 | +16.707% |
| 2025-09-04 | 16.46 | 16.58 | 16.45 | 16.51 | +0.457% | 33,507 | +18.049% |
| 2025-09-03 | 16.35 | 16.48 | 16.35 | 16.43 | +0.520% | 12,094 | +18.588% |
| 2025-09-02 | 16.30 | 16.35 | 16.17 | 16.35 | -0.095% | 21,896 | +19.205% |
| 2025-08-29 | 16.31 | 16.40 | 16.28 | 16.37 | -0.089% | 24,411 | +19.091% |
| 2025-08-28 | 16.40 | 16.40 | 16.32 | 16.38 | +0.123% | 11,557 | +18.986% |
| 2025-08-27 | 16.27 | 16.39 | 16.26 | 16.36 | +0.040% | 8,153 | +19.132% |
| 2025-08-26 | 16.34 | 16.39 | 16.29 | 16.35 | +0.167% | 19,923 | +19.180% |
| 2025-08-25 | 16.42 | 16.42 | 16.33 | 16.33 | -0.810% | 11,257 | +19.379% |
| 2025-08-22 | 16.46 | 16.51 | 16.43 | 16.46 | +2.043% | 3,913 | +18.412% |
| 2025-08-21 | 16.11 | 16.17 | 16.11 | 16.13 | -0.500% | 10,486 | +20.831% |
| 2025-08-20 | 16.22 | 16.24 | 16.09 | 16.21 | +0.415% | 9,989 | +20.227% |
| 2025-08-19 | 16.23 | 16.29 | 16.10 | 16.14 | -0.499% | 10,113 | +20.726% |
| 2025-08-18 | 16.18 | 16.27 | 16.15 | 16.23 | +0.014% | 22,887 | +20.123% |
| 2025-08-15 | 16.30 | 16.30 | 16.22 | 16.22 | -0.260% | 3,876 | +20.140% |
| 2025-08-14 | 16.23 | 16.34 | 16.21 | 16.27 | -0.446% | 11,918 | +19.828% |
| 2025-08-13 | 16.31 | 16.36 | 16.27 | 16.34 | +0.820% | 7,316 | +19.294% |
| 2025-08-12 | 16.08 | 16.25 | 16.08 | 16.20 | +0.922% | 10,191 | +20.272% |
| 2025-08-11 | 16.12 | 16.14 | 16.04 | 16.06 | -0.393% | 10,114 | +21.380% |
| 2025-08-08 | 16.08 | 16.20 | 16.07 | 16.12 | +0.345% | 4,203 | +20.903% |
| 2025-08-07 | 16.12 | 16.16 | 15.91 | 16.06 | +0.405% | 16,336 | +21.321% |
| 2025-08-06 | 15.92 | 16.07 | 15.92 | 16.00 | +0.611% | 19,627 | +21.812% |
| 2025-08-05 | 15.89 | 15.98 | 15.86 | 15.90 | -0.037% | 11,344 | +22.557% |
| 2025-08-04 | 15.88 | 15.91 | 15.82 | 15.91 | +1.150% | 17,653 | +22.512% |
| 2025-08-01 | 15.75 | 15.75 | 15.60 | 15.73 | -0.252% | 5,869 | +23.920% |
| 2025-07-31 | 15.85 | 15.85 | 15.77 | 15.77 | -0.573% | 1,525 | +23.608% |
| 2025-07-30 | 16.19 | 16.25 | 15.81 | 15.86 | -3.420% | 2,793 | +22.899% |
| 2025-07-29 | 16.29 | 16.43 | 16.24 | 16.42 | +0.705% | 21,274 | +18.697% |
| 2025-07-28 | 16.33 | 16.36 | 16.26 | 16.30 | -1.801% | 9,393 | +19.534% |
| 2025-07-25 | 16.53 | 16.60 | 16.51 | 16.60 | -0.374% | 6,301 | +17.381% |
| 2025-07-24 | 16.69 | 16.73 | 16.65 | 16.67 | -0.736% | 7,782 | +16.942% |
| 2025-07-23 | 16.65 | 16.79 | 16.56 | 16.79 | +1.450% | 25,997 | +16.081% |
| 2025-07-22 | 16.41 | 16.55 | 16.40 | 16.55 | +0.537% | 15,180 | +17.764% |
| 2025-07-21 | 16.46 | 16.57 | 16.39 | 16.46 | +1.181% | 6,728 | +18.397% |
| 2025-07-18 | 16.40 | 16.40 | 16.23 | 16.27 | -0.004% | 9,765 | +19.795% |
| 2025-07-17 | 16.16 | 16.29 | 16.11 | 16.27 | +0.370% | 5,346 | +19.791% |
| 2025-07-16 | 16.10 | 16.24 | 15.99 | 16.21 | +0.621% | 30,117 | +20.234% |
| 2025-07-15 | 16.30 | 16.30 | 16.04 | 16.11 | -1.287% | 2,556 | +20.981% |
| 2025-07-14 | 16.37 | 16.39 | 16.26 | 16.32 | -0.591% | 20,908 | +19.424% |
| 2025-07-11 | 16.35 | 16.47 | 16.35 | 16.42 | -0.538% | 9,842 | +18.718% |
| 2025-07-10 | 16.41 | 16.55 | 16.34 | 16.51 | +0.248% | 10,070 | +18.080% |
| 2025-07-09 | 16.37 | 16.47 | 16.29 | 16.46 | +1.251% | 23,642 | +18.372% |
| 2025-07-08 | 16.00 | 16.31 | 16.00 | 16.26 | +0.937% | 11,425 | +19.854% |
| 2025-07-07 | 16.22 | 16.22 | 15.99 | 16.11 | -1.155% | 25,509 | +20.976% |
| 2025-07-03 | 16.28 | 16.36 | 16.28 | 16.30 | -0.548% | 2,644 | +19.579% |
| 2025-07-02 | 16.27 | 16.53 | 16.26 | 16.39 | +0.729% | 44,295 | +18.924% |
| 2025-07-01 | 16.40 | 16.43 | 16.24 | 16.27 | +0.370% | 14,133 | +19.791% |
| 2025-06-30 | 16.24 | 16.39 | 16.18 | 16.21 | +0.247% | 13,882 | +20.234% |
| 2025-06-27 | 16.20 | 16.31 | 16.15 | 16.17 | -0.370% | 14,722 | +20.532% |
| 2025-06-26 | 16.13 | 16.28 | 16.12 | 16.23 | +1.755% | 9,484 | +20.086% |
| 2025-06-25 | 15.93 | 15.99 | 15.85 | 15.95 | -0.026% | 14,035 | +22.194% |
| 2025-06-24 | 15.78 | 16.01 | 15.78 | 15.95 | +0.657% | 21,104 | +22.162% |
| 2025-06-23 | 15.65 | 15.89 | 15.65 | 15.85 | +0.158% | 13,901 | +22.965% |
| 2025-06-20 | 15.79 | 15.90 | 15.76 | 15.82 | +0.127% | 9,476 | +23.160% |
| 2025-06-18 | 15.83 | 15.95 | 15.80 | 15.80 | -0.158% | 68,123 | +23.315% |
| 2025-06-17 | 15.97 | 15.97 | 15.82 | 15.83 | -0.467% | 18,223 | +23.121% |
| 2025-06-16 | 15.94 | 16.02 | 15.87 | 15.90 | -0.099% | 9,770 | +22.546% |
| 2025-06-13 | 15.95 | 15.95 | 15.90 | 15.92 | -1.057% | 11,991 | +22.425% |
| 2025-06-12 | 15.97 | 16.09 | 15.97 | 16.09 | +1.195% | 14,620 | +21.131% |
| 2025-06-11 | 15.84 | 15.90 | 15.84 | 15.90 | +0.506% | 12,855 | +22.579% |
| 2025-06-10 | 15.85 | 15.86 | 15.80 | 15.82 | -0.252% | 5,955 | +23.198% |
| 2025-06-09 | 15.79 | 15.93 | 15.79 | 15.86 | +0.316% | 10,563 | +22.888% |
| 2025-06-06 | 15.92 | 15.92 | 15.79 | 15.81 | -0.986% | 12,372 | +23.276% |
| 2025-06-05 | 16.07 | 16.10 | 15.91 | 15.97 | -0.328% | 103,229 | +22.060% |
| 2025-06-04 | 15.89 | 16.05 | 15.89 | 16.02 | +1.097% | 27,337 | +21.660% |
| 2025-06-03 | 15.88 | 15.90 | 15.80 | 15.85 | -0.370% | 14,604 | +22.996% |
| 2025-06-02 | 15.94 | 15.94 | 15.79 | 15.90 | +0.467% | 9,285 | +22.540% |
| 2025-05-30 | 15.84 | 15.87 | 15.78 | 15.83 | +0.260% | 22,664 | +23.113% |
| 2025-05-29 | 15.80 | 15.84 | 15.72 | 15.79 | +0.637% | 45,212 | +23.433% |
| 2025-05-28 | 15.79 | 15.79 | 15.69 | 15.69 | -0.884% | 8,391 | +24.219% |
| 2025-05-27 | 15.84 | 15.84 | 15.73 | 15.83 | +0.764% | 16,281 | +23.121% |
| 2025-05-23 | 15.71 | 15.78 | 15.66 | 15.71 | +0.223% | 11,647 | +24.061% |
| 2025-05-22 | 15.63 | 15.71 | 15.48 | 15.68 | +0.449% | 84,432 | +24.338% |
| 2025-05-21 | 15.69 | 15.74 | 15.59 | 15.61 | -0.793% | 23,508 | +24.896% |
| 2025-05-20 | 15.63 | 15.78 | 15.63 | 15.73 | +0.639% | 4,898 | +23.905% |
| 2025-05-19 | 15.64 | 15.69 | 15.59 | 15.63 | +0.450% | 16,178 | +24.696% |
| 2025-05-16 | 15.63 | 15.70 | 15.56 | 15.56 | -0.256% | 5,698 | +25.257% |
| 2025-05-15 | 15.50 | 15.68 | 15.50 | 15.60 | +0.971% | 36,746 | +24.936% |
| 2025-05-14 | 15.53 | 15.60 | 15.16 | 15.45 | -0.898% | 181,877 | +26.149% |
| 2025-05-13 | 15.57 | 15.62 | 15.57 | 15.59 | +0.193% | 8,591 | +25.016% |
| 2025-05-12 | 15.52 | 15.64 | 15.52 | 15.56 | -1.491% | 11,313 | +25.257% |
| 2025-05-09 | 15.80 | 15.87 | 15.79 | 15.80 | +0.480% | 4,740 | +23.390% |
| 2025-05-08 | 15.90 | 15.94 | 15.70 | 15.72 | -1.473% | 22,192 | +23.982% |
| 2025-05-07 | 15.95 | 16.02 | 15.87 | 15.96 | +0.031% | 325,142 | +22.156% |
| 2025-05-06 | 15.94 | 15.95 | 15.59 | 15.95 | +0.822% | 9,474 | +22.194% |
| 2025-05-05 | 15.95 | 15.95 | 15.79 | 15.82 | -0.063% | 16,728 | +23.198% |
| 2025-05-02 | 15.93 | 15.93 | 15.79 | 15.83 | -0.315% | 8,976 | +23.121% |
| 2025-05-01 | 16.09 | 16.10 | 15.55 | 15.88 | -1.550% | 17,393 | +22.733% |
| 2025-04-30 | 16.07 | 16.14 | 16.01 | 16.13 | +0.124% | 19,857 | +20.831% |
| 2025-04-29 | 16.10 | 16.12 | 16.03 | 16.11 | +0.499% | 27,743 | +20.981% |
| 2025-04-28 | 15.91 | 16.09 | 15.91 | 16.03 | +0.691% | 10,068 | +21.585% |
| 2025-04-25 | 15.95 | 15.96 | 15.87 | 15.92 | -0.093% | 42,933 | +22.425% |
| 2025-04-24 | 15.84 | 15.97 | 15.84 | 15.93 | +0.819% | 15,464 | +22.311% |
| 2025-04-23 | 15.84 | 15.88 | 15.75 | 15.81 | -0.439% | 14,279 | +23.313% |
| 2025-04-22 | 15.93 | 15.98 | 15.82 | 15.88 | +0.095% | 18,977 | +22.772% |
| 2025-04-21 | 15.92 | 15.96 | 15.83 | 15.86 | -0.150% | 31,040 | +22.888% |
| 2025-04-17 | 15.95 | 15.95 | 15.85 | 15.88 | -0.164% | 8,177 | +22.703% |
| 2025-04-16 | 15.89 | 15.97 | 15.83 | 15.91 | +0.760% | 27,513 | +22.502% |
| 2025-04-15 | 15.75 | 15.90 | 15.75 | 15.79 | -0.253% | 24,611 | +23.433% |
| 2025-04-14 | 15.64 | 15.83 | 15.64 | 15.83 | 0.000% | 12,938 | +23.121% |