RSEE
Rareview Systematic Equity ETF
stockBATSETF
At CloseOct 2, 2026
39.25USD0.000%(0.00)452
After-hoursOct 2, 2026 4:10:30 PM EDT
39.25USD+0.521%(+0.20)
RSEE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.34 | 39.34 | 39.16 | 39.25 | +1.216% | 4,907 | 0.000% |
| 2026-10-01 | 38.61 | 38.83 | 38.52 | 38.78 | -0.097% | 2,753 | +1.216% |
| 2026-09-30 | 39.14 | 39.15 | 38.82 | 38.82 | -0.318% | 8,514 | +1.117% |
| 2026-09-29 | 38.99 | 38.99 | 38.94 | 38.94 | -0.143% | 7,641 | +0.795% |
| 2026-09-28 | 39.17 | 39.20 | 38.82 | 39.00 | -1.139% | 5,307 | +0.651% |
| 2026-09-25 | 39.23 | 40.09 | 39.21 | 39.45 | +0.819% | 5,254 | -0.496% |
| 2026-09-24 | 39.16 | 39.16 | 39.07 | 39.13 | -0.224% | 951 | +0.319% |
| 2026-09-23 | 39.55 | 39.55 | 39.14 | 39.22 | -1.688% | 3,201 | +0.094% |
| 2026-09-22 | 39.81 | 39.89 | 39.76 | 39.89 | +0.545% | 1,745 | -1.595% |
| 2026-09-21 | 39.40 | 39.72 | 39.34 | 39.67 | +2.281% | 5,792 | -1.059% |
| 2026-09-18 | 38.66 | 38.79 | 38.57 | 38.79 | -0.132% | 15,208 | +1.198% |
| 2026-09-17 | 38.83 | 38.87 | 38.83 | 38.84 | +1.738% | 1,964 | +1.065% |
| 2026-09-16 | 38.54 | 38.57 | 38.18 | 38.18 | -0.418% | 1,919 | +2.821% |
| 2026-09-15 | 38.37 | 38.38 | 38.34 | 38.34 | -0.810% | 1,503 | +2.391% |
| 2026-09-14 | 38.59 | 38.82 | 38.52 | 38.65 | -1.066% | 15,898 | +1.561% |
| 2026-09-11 | 39.12 | 39.12 | 39.02 | 39.07 | +1.256% | 6,276 | +0.479% |
| 2026-09-10 | 38.77 | 38.77 | 38.55 | 38.58 | -1.438% | 34,417 | +1.741% |
| 2026-09-09 | 39.33 | 39.33 | 39.15 | 39.15 | -0.798% | 4,106 | +0.277% |
| 2026-09-08 | 39.56 | 39.67 | 39.46 | 39.46 | -0.632% | 7,868 | -0.523% |
| 2026-09-04 | 39.73 | 39.77 | 39.68 | 39.71 | +0.105% | 66,204 | -1.152% |
| 2026-09-03 | 39.36 | 39.69 | 39.30 | 39.67 | +1.383% | 81,786 | -1.048% |
| 2026-09-02 | 39.13 | 39.15 | 39.11 | 39.13 | +0.601% | 1,566 | +0.320% |
| 2026-09-01 | 39.00 | 39.08 | 38.89 | 38.89 | -1.253% | 27,053 | +0.923% |
| 2026-08-31 | 39.36 | 39.39 | 39.29 | 39.39 | -0.320% | 1,563 | -0.341% |
| 2026-08-28 | 39.84 | 39.84 | 39.45 | 39.51 | -0.607% | 1,003 | -0.660% |
| 2026-08-27 | 39.57 | 39.77 | 39.57 | 39.76 | +0.716% | 4,427 | -1.263% |
| 2026-08-26 | 39.67 | 39.67 | 39.46 | 39.47 | -0.106% | 1,763 | -0.555% |
| 2026-08-25 | 39.50 | 39.51 | 39.32 | 39.51 | +0.767% | 16,451 | -0.661% |
| 2026-08-24 | 39.11 | 39.26 | 39.11 | 39.21 | -0.623% | 2,515 | +0.101% |
| 2026-08-21 | 39.81 | 39.81 | 39.37 | 39.46 | +0.661% | 9,499 | -0.523% |
| 2026-08-20 | 39.32 | 39.37 | 39.17 | 39.20 | -0.687% | 2,540 | +0.134% |
| 2026-08-19 | 39.51 | 39.61 | 39.47 | 39.47 | +0.333% | 10,753 | -0.554% |
| 2026-08-18 | 39.84 | 39.84 | 39.33 | 39.34 | -1.698% | 10,901 | -0.222% |
| 2026-08-17 | 40.24 | 40.24 | 40.02 | 40.02 | -0.171% | 1,097 | -1.917% |
| 2026-08-14 | 40.38 | 40.38 | 40.04 | 40.09 | -0.064% | 5,960 | -2.085% |
| 2026-08-13 | 39.95 | 40.12 | 39.92 | 40.12 | +0.690% | 5,679 | -2.148% |
| 2026-08-12 | 39.88 | 39.89 | 39.78 | 39.84 | +0.770% | 21,176 | -1.472% |
| 2026-08-11 | 39.54 | 39.54 | 39.54 | 39.54 | -0.170% | 147 | -0.714% |
| 2026-08-10 | 39.59 | 39.76 | 39.59 | 39.60 | -0.381% | 3,793 | -0.882% |
| 2026-08-07 | 39.69 | 39.75 | 39.57 | 39.75 | +1.131% | 9,016 | -1.260% |
| 2026-08-06 | 39.52 | 39.52 | 39.24 | 39.31 | -0.427% | 15,945 | -0.143% |
| 2026-08-05 | 39.83 | 39.83 | 39.48 | 39.48 | -0.214% | 10,426 | -0.570% |
| 2026-08-04 | 39.19 | 39.56 | 39.19 | 39.56 | +2.802% | 1,219 | -0.783% |
| 2026-08-03 | 38.30 | 38.55 | 38.30 | 38.49 | +1.517% | 7,578 | +1.997% |
| 2026-07-31 | 37.94 | 37.94 | 37.91 | 37.91 | +0.290% | 771 | +3.544% |
| 2026-07-30 | 37.66 | 37.93 | 37.62 | 37.80 | +1.998% | 18,800 | +3.844% |
| 2026-07-29 | 37.95 | 37.95 | 37.06 | 37.06 | -2.101% | 6,435 | +5.918% |
| 2026-07-28 | 37.53 | 37.86 | 37.51 | 37.86 | -0.262% | 7,894 | +3.693% |
| 2026-07-27 | 38.09 | 38.09 | 37.75 | 37.95 | +0.170% | 19,807 | +3.421% |
| 2026-07-24 | 38.06 | 38.22 | 37.89 | 37.89 | -0.310% | 2,905 | +3.597% |
| 2026-07-23 | 38.16 | 38.16 | 37.84 | 38.01 | -1.780% | 7,391 | +3.276% |
| 2026-07-22 | 38.85 | 38.86 | 38.70 | 38.70 | -0.221% | 3,773 | +1.437% |
| 2026-07-21 | 38.50 | 38.84 | 38.50 | 38.78 | +1.849% | 9,921 | +1.212% |
| 2026-07-20 | 38.40 | 38.40 | 38.08 | 38.08 | -0.487% | 971 | +3.084% |
| 2026-07-17 | 37.69 | 38.27 | 37.69 | 38.27 | -1.145% | 2,820 | +2.581% |
| 2026-07-16 | 38.87 | 38.87 | 38.59 | 38.71 | -1.200% | 6,568 | +1.407% |
| 2026-07-15 | 39.31 | 39.31 | 38.91 | 39.18 | +0.210% | 3,227 | +0.190% |
| 2026-07-14 | 39.01 | 39.16 | 39.01 | 39.10 | +0.964% | 10,684 | +0.400% |
| 2026-07-13 | 39.01 | 39.01 | 38.72 | 38.72 | -1.808% | 1,971 | +1.368% |
| 2026-07-10 | 39.25 | 39.45 | 39.25 | 39.44 | +0.576% | 1,138 | -0.465% |
| 2026-07-09 | 40.36 | 40.36 | 39.02 | 39.21 | +1.546% | 2,811 | +0.108% |
| 2026-07-08 | 38.62 | 38.77 | 38.24 | 38.61 | -0.720% | 12,410 | +1.656% |
| 2026-07-07 | 38.96 | 39.05 | 38.81 | 38.89 | -1.640% | 1,287 | +0.924% |
| 2026-07-06 | 39.47 | 39.60 | 39.45 | 39.54 | +1.585% | 3,570 | -0.731% |
| 2026-07-02 | 39.57 | 39.57 | 38.93 | 38.93 | -0.462% | 2,793 | +0.842% |
| 2026-07-01 | 39.21 | 39.41 | 39.11 | 39.11 | -1.122% | 2,171 | +0.376% |
| 2026-06-30 | 39.11 | 39.58 | 39.11 | 39.55 | +1.291% | 6,709 | -0.750% |
| 2026-06-29 | 38.71 | 39.05 | 38.67 | 39.05 | +1.261% | 4,136 | +0.531% |
| 2026-06-26 | 38.31 | 38.73 | 38.31 | 38.56 | -0.310% | 7,004 | +1.799% |
| 2026-06-25 | 38.46 | 38.87 | 38.46 | 38.68 | +0.646% | 2,889 | +1.483% |
| 2026-06-24 | 38.60 | 38.75 | 38.35 | 38.43 | -0.387% | 2,877 | +2.139% |
| 2026-06-23 | 38.79 | 38.92 | 38.52 | 38.58 | -2.893% | 6,480 | +1.743% |
| 2026-06-22 | 40.02 | 40.02 | 38.63 | 39.73 | -0.187% | 5,470 | -1.201% |
| 2026-06-18 | 39.51 | 39.80 | 39.51 | 39.80 | +2.032% | 7,700 | -1.385% |
| 2026-06-17 | 39.69 | 39.78 | 39.01 | 39.01 | -1.335% | 3,282 | +0.619% |
| 2026-06-16 | 40.04 | 40.04 | 39.54 | 39.54 | -0.910% | 5,353 | -0.724% |
| 2026-06-15 | 39.91 | 40.09 | 39.88 | 39.90 | +2.281% | 4,469 | -1.627% |
| 2026-06-12 | 38.79 | 39.14 | 38.79 | 39.01 | +0.605% | 3,075 | +0.617% |
| 2026-06-11 | 37.75 | 38.78 | 37.70 | 38.78 | +3.488% | 8,382 | +1.225% |
| 2026-06-10 | 38.06 | 38.07 | 37.47 | 37.47 | -0.927% | 3,750 | +4.756% |
| 2026-06-09 | 38.89 | 38.94 | 37.34 | 37.82 | -1.392% | 14,732 | +3.785% |
| 2026-06-08 | 38.62 | 38.62 | 38.27 | 38.36 | +0.808% | 1,738 | +2.340% |
| 2026-06-05 | 39.09 | 39.09 | 38.05 | 38.05 | -4.381% | 4,988 | +3.167% |
| 2026-06-04 | 39.45 | 39.86 | 39.45 | 39.79 | +0.228% | 5,519 | -1.353% |
| 2026-06-03 | 39.90 | 39.90 | 39.68 | 39.70 | -0.975% | 7,100 | -1.128% |
| 2026-06-02 | 39.85 | 40.09 | 39.84 | 40.09 | +0.646% | 3,174 | -2.091% |
| 2026-06-01 | 39.63 | 39.98 | 39.51 | 39.83 | +0.407% | 46,885 | -1.459% |
| 2026-05-29 | 39.75 | 39.78 | 39.59 | 39.67 | +0.236% | 7,437 | -1.059% |
| 2026-05-28 | 39.16 | 39.64 | 39.15 | 39.58 | +0.508% | 70,357 | -0.825% |
| 2026-05-27 | 39.36 | 39.38 | 39.32 | 39.38 | -0.232% | 1,190 | -0.321% |
| 2026-05-26 | 39.37 | 39.47 | 39.35 | 39.47 | +1.831% | 1,012 | -0.552% |
| 2026-05-22 | 38.82 | 38.92 | 38.75 | 38.76 | +0.420% | 5,669 | +1.268% |
| 2026-05-21 | 38.27 | 38.69 | 38.24 | 38.60 | +0.459% | 4,416 | +1.693% |
| 2026-05-20 | 37.89 | 38.42 | 37.89 | 38.42 | +1.968% | 1,280 | +2.160% |
| 2026-05-19 | 38.50 | 38.50 | 37.62 | 37.68 | -1.027% | 2,835 | +4.170% |
| 2026-05-18 | 38.15 | 38.24 | 37.72 | 38.07 | +0.033% | 4,921 | +3.101% |
| 2026-05-15 | 38.21 | 38.23 | 38.06 | 38.06 | -2.196% | 2,170 | +3.135% |
| 2026-05-14 | 38.94 | 39.05 | 38.77 | 38.92 | +0.578% | 8,181 | +0.870% |
| 2026-05-13 | 38.29 | 38.74 | 38.29 | 38.69 | +0.855% | 14,041 | +1.453% |
| 2026-05-12 | 38.33 | 38.36 | 37.92 | 38.36 | -0.907% | 6,113 | +2.320% |
| 2026-05-11 | 38.70 | 38.83 | 38.70 | 38.71 | +0.169% | 11,529 | +1.392% |
| 2026-05-08 | 38.52 | 38.65 | 38.52 | 38.65 | +1.664% | 3,703 | +1.564% |
| 2026-05-07 | 38.37 | 38.40 | 38.01 | 38.02 | -1.099% | 6,366 | +3.254% |
| 2026-05-06 | 38.08 | 38.44 | 38.08 | 38.44 | +2.590% | 4,746 | +2.119% |
| 2026-05-05 | 37.02 | 37.56 | 37.02 | 37.47 | +1.600% | 43,084 | +4.764% |
| 2026-05-04 | 37.13 | 37.16 | 36.88 | 36.88 | -0.807% | 3,822 | +6.440% |
| 2026-05-01 | 36.87 | 37.33 | 36.87 | 37.18 | +0.345% | 5,436 | +5.580% |
| 2026-04-30 | 36.49 | 37.05 | 36.49 | 37.05 | +2.139% | 3,957 | +5.944% |
| 2026-04-29 | 36.38 | 36.38 | 36.16 | 36.28 | -0.368% | 4,346 | +8.211% |
| 2026-04-28 | 36.51 | 36.51 | 36.29 | 36.41 | -0.910% | 2,097 | +7.812% |
| 2026-04-27 | 36.72 | 36.82 | 36.67 | 36.74 | -0.093% | 5,547 | +6.832% |
| 2026-04-24 | 36.42 | 36.79 | 36.42 | 36.78 | +1.424% | 1,379 | +6.732% |
| 2026-04-23 | 36.50 | 36.50 | 35.94 | 36.26 | -0.906% | 3,635 | +8.253% |
| 2026-04-22 | 36.44 | 36.59 | 36.44 | 36.59 | +1.343% | 13,058 | +7.272% |
| 2026-04-21 | 36.17 | 36.41 | 36.10 | 36.11 | -1.339% | 1,928 | +8.712% |
| 2026-04-20 | 36.60 | 36.60 | 36.50 | 36.60 | -0.405% | 7,530 | +7.256% |
| 2026-04-17 | 36.65 | 36.90 | 36.65 | 36.75 | +1.825% | 11,734 | +6.821% |
| 2026-04-16 | 36.07 | 36.19 | 36.07 | 36.09 | +0.329% | 2,111 | +8.771% |
| 2026-04-15 | 35.75 | 36.01 | 35.69 | 35.97 | +0.648% | 11,096 | +9.129% |
| 2026-04-14 | 35.14 | 35.74 | 35.14 | 35.74 | +1.609% | 2,213 | +9.836% |
| 2026-04-13 | 34.71 | 35.17 | 34.71 | 35.17 | +1.346% | 5,925 | +11.603% |
| 2026-04-10 | 34.86 | 34.90 | 34.63 | 34.71 | +0.021% | 4,288 | +13.106% |
| 2026-04-09 | 34.12 | 34.70 | 34.12 | 34.70 | +0.423% | 3,429 | +13.130% |
| 2026-04-08 | 34.66 | 34.66 | 34.42 | 34.55 | +4.331% | 2,210 | +13.608% |
| 2026-04-07 | 32.92 | 33.12 | 32.58 | 33.12 | -0.006% | 7,264 | +18.528% |
| 2026-04-06 | 33.16 | 33.16 | 32.93 | 33.12 | +0.701% | 7,331 | +18.521% |
| 2026-04-02 | 32.34 | 32.89 | 32.34 | 32.89 | -0.125% | 5,798 | +19.352% |
| 2026-04-01 | 32.92 | 33.04 | 32.92 | 32.93 | +0.850% | 11,114 | +19.203% |
| 2026-03-31 | 32.14 | 32.65 | 32.14 | 32.65 | +2.504% | 3,333 | +20.216% |
| 2026-03-30 | 32.05 | 32.14 | 31.83 | 31.86 | -0.338% | 7,833 | +23.225% |
| 2026-03-27 | 32.16 | 32.34 | 31.96 | 31.96 | -1.878% | 3,194 | +22.809% |
| 2026-03-26 | 33.15 | 33.15 | 32.57 | 32.57 | -2.756% | 963 | +20.503% |
| 2026-03-25 | 33.48 | 33.61 | 33.48 | 33.50 | +1.224% | 2,165 | +17.182% |
| 2026-03-24 | 32.93 | 33.34 | 32.93 | 33.09 | -0.799% | 4,994 | +18.616% |
| 2026-03-23 | 33.58 | 33.72 | 33.36 | 33.36 | +2.379% | 9,257 | +17.668% |
| 2026-03-20 | 32.95 | 32.95 | 32.51 | 32.58 | -3.052% | 3,996 | +20.468% |
| 2026-03-19 | 33.32 | 33.62 | 33.24 | 33.61 | -0.267% | 2,109 | +16.791% |
| 2026-03-18 | 33.70 | 33.70 | 33.70 | 33.70 | -1.862% | 745 | +16.480% |
| 2026-03-17 | 34.50 | 34.50 | 34.34 | 34.34 | +0.437% | 299 | +14.310% |
| 2026-03-16 | 34.14 | 34.25 | 34.04 | 34.19 | +2.051% | 8,131 | +14.810% |
| 2026-03-13 | 34.25 | 34.25 | 33.50 | 33.50 | -1.071% | 15,475 | +17.165% |
| 2026-03-12 | 34.19 | 34.19 | 33.87 | 33.87 | -2.385% | 4,743 | +15.910% |
| 2026-03-11 | 34.75 | 34.75 | 34.53 | 34.69 | -0.071% | 3,514 | +13.146% |
| 2026-03-10 | 34.79 | 35.24 | 34.60 | 34.72 | -0.050% | 6,566 | +13.065% |
| 2026-03-09 | 33.47 | 34.73 | 33.47 | 34.73 | +1.344% | 7,904 | +13.009% |
| 2026-03-06 | 34.13 | 34.48 | 34.13 | 34.27 | -1.695% | 33,192 | +14.528% |
| 2026-03-05 | 35.02 | 35.02 | 34.50 | 34.87 | -1.427% | 4,640 | +12.587% |
| 2026-03-04 | 35.05 | 35.53 | 35.05 | 35.37 | +1.208% | 17,573 | +10.980% |
| 2026-03-03 | 34.58 | 34.98 | 34.28 | 34.95 | -2.692% | 4,272 | +12.320% |
| 2026-03-02 | 35.79 | 35.91 | 35.79 | 35.91 | -0.587% | 4,223 | +9.296% |
| 2026-02-27 | 36.08 | 36.13 | 35.98 | 36.13 | -0.526% | 1,139 | +8.654% |
| 2026-02-26 | 36.51 | 36.51 | 36.12 | 36.32 | -0.682% | 3,322 | +8.083% |
| 2026-02-25 | 36.36 | 36.57 | 36.36 | 36.57 | +1.126% | 4,974 | +7.346% |
| 2026-02-24 | 35.77 | 36.19 | 35.77 | 36.16 | +1.291% | 41,126 | +8.555% |
| 2026-02-23 | 36.11 | 36.16 | 35.68 | 35.70 | -1.438% | 19,563 | +9.956% |
| 2026-02-20 | 35.80 | 36.22 | 35.79 | 36.22 | +1.296% | 17,807 | +8.375% |
| 2026-02-19 | 35.73 | 35.76 | 35.62 | 35.76 | -0.510% | 9,339 | +9.780% |
| 2026-02-18 | 35.79 | 36.00 | 35.79 | 35.94 | +0.898% | 11,969 | +9.220% |
| 2026-02-17 | 35.49 | 35.72 | 35.49 | 35.62 | -0.168% | 776 | +10.201% |
| 2026-02-13 | 35.51 | 35.80 | 35.51 | 35.68 | +0.435% | 2,334 | +10.016% |
| 2026-02-12 | 36.38 | 36.38 | 35.53 | 35.53 | -1.995% | 1,593 | +10.495% |
| 2026-02-11 | 36.32 | 36.32 | 36.25 | 36.25 | +0.450% | 1,267 | +8.291% |
| 2026-02-10 | 36.24 | 36.28 | 36.09 | 36.09 | -0.186% | 5,342 | +8.778% |
| 2026-02-09 | 35.84 | 36.23 | 35.84 | 36.15 | +1.064% | 7,008 | +8.575% |
| 2026-02-06 | 35.32 | 35.77 | 35.32 | 35.77 | +3.056% | 2,348 | +9.730% |
| 2026-02-05 | 34.74 | 34.74 | 34.63 | 34.71 | -1.680% | 887 | +13.083% |
| 2026-02-04 | 35.68 | 35.70 | 35.31 | 35.31 | -0.723% | 1,008 | +11.184% |
| 2026-02-03 | 35.73 | 35.73 | 35.32 | 35.56 | -0.664% | 2,305 | +10.380% |
| 2026-02-02 | 35.77 | 35.89 | 35.76 | 35.80 | +0.788% | 4,004 | +9.647% |
| 2026-01-30 | 35.81 | 35.81 | 35.45 | 35.52 | -1.388% | 2,079 | +10.511% |
| 2026-01-29 | 35.74 | 36.02 | 35.74 | 36.02 | -0.267% | 1,057 | +8.977% |
| 2026-01-28 | 36.22 | 36.26 | 35.99 | 36.12 | -0.121% | 11,917 | +8.687% |
| 2026-01-27 | 35.98 | 36.16 | 35.96 | 36.16 | +1.063% | 3,781 | +8.555% |
| 2026-01-26 | 35.82 | 35.85 | 35.78 | 35.78 | +0.477% | 1,321 | +9.708% |
| 2026-01-23 | 35.40 | 36.30 | 35.40 | 35.61 | +0.329% | 2,370 | +10.232% |
| 2026-01-22 | 35.55 | 35.55 | 35.48 | 35.49 | +0.649% | 2,587 | +10.594% |
| 2026-01-21 | 35.07 | 35.39 | 34.80 | 35.26 | +1.744% | 5,440 | +11.312% |
| 2026-01-20 | 34.86 | 35.04 | 34.66 | 34.66 | -2.303% | 3,198 | +13.253% |
| 2026-01-16 | 35.59 | 35.59 | 35.48 | 35.48 | +0.019% | 1,527 | +10.645% |
| 2026-01-15 | 35.62 | 35.67 | 35.47 | 35.47 | +0.448% | 1,938 | +10.665% |
| 2026-01-14 | 35.25 | 35.31 | 35.09 | 35.31 | -0.336% | 4,260 | +11.161% |
| 2026-01-13 | 35.40 | 35.56 | 35.38 | 35.43 | -0.502% | 1,380 | +10.787% |
| 2026-01-12 | 35.35 | 35.61 | 35.35 | 35.61 | +0.468% | 1,079 | +10.231% |
| 2026-01-09 | 35.22 | 35.47 | 35.22 | 35.44 | +1.096% | 14,928 | +10.748% |
| 2026-01-08 | 34.99 | 35.06 | 34.97 | 35.06 | +0.004% | 1,534 | +11.961% |
| 2026-01-07 | 35.24 | 35.24 | 35.06 | 35.06 | -0.488% | 3,167 | +11.965% |
| 2026-01-06 | 35.04 | 35.23 | 35.00 | 35.23 | +0.940% | 2,627 | +11.419% |
| 2026-01-05 | 34.82 | 34.97 | 34.80 | 34.90 | +1.194% | 4,516 | +12.466% |
| 2026-01-02 | 34.36 | 34.52 | 34.36 | 34.49 | +0.706% | 6,907 | +13.809% |
| 2025-12-31 | 34.32 | 34.48 | 34.25 | 34.25 | -0.854% | 766 | +14.612% |
| 2025-12-30 | 34.61 | 34.66 | 34.54 | 34.54 | -0.021% | 37,104 | +13.633% |
| 2025-12-29 | 34.33 | 34.55 | 34.33 | 34.55 | -0.529% | 5,376 | +13.610% |
| 2025-12-26 | 34.72 | 34.75 | 34.71 | 34.73 | +0.091% | 5,568 | +13.009% |
| 2025-12-24 | 34.70 | 34.70 | 34.70 | 34.70 | +0.444% | 70 | +13.111% |
| 2025-12-23 | 34.48 | 34.55 | 34.39 | 34.55 | +0.494% | 1,174 | +13.614% |
| 2025-12-22 | 34.39 | 34.39 | 34.38 | 34.38 | +0.722% | 622 | +14.176% |
| 2025-12-19 | 34.09 | 34.13 | 34.09 | 34.13 | +1.131% | 2,882 | +15.000% |
| 2025-12-18 | 33.80 | 33.99 | 33.69 | 33.75 | +1.245% | 4,327 | +16.300% |
| 2025-12-17 | 33.44 | 33.44 | 33.34 | 33.34 | -1.399% | 306 | +17.748% |
| 2025-12-16 | 33.87 | 33.87 | 33.67 | 33.81 | -0.470% | 1,478 | +16.101% |
| 2025-12-15 | 34.07 | 34.07 | 33.96 | 33.97 | -0.048% | 1,764 | +15.554% |
| 2025-12-12 | 33.88 | 33.99 | 33.88 | 33.99 | -1.487% | 3,169 | +15.499% |
| 2025-12-11 | 34.30 | 34.50 | 34.29 | 34.50 | +0.170% | 982 | +13.781% |
| 2025-12-10 | 34.07 | 34.44 | 34.01 | 34.44 | +1.133% | 1,290 | +13.974% |
| 2025-12-09 | 34.12 | 34.12 | 34.05 | 34.05 | +0.012% | 1,678 | +15.266% |
| 2025-12-08 | 34.09 | 34.10 | 34.05 | 34.05 | -0.471% | 1,384 | +15.280% |
| 2025-12-05 | 34.38 | 34.38 | 34.17 | 34.21 | +0.320% | 4,318 | +14.737% |
| 2025-12-04 | 34.06 | 34.10 | 34.06 | 34.10 | +0.184% | 653 | +15.104% |
| 2025-12-03 | 33.90 | 34.09 | 33.90 | 34.04 | +0.443% | 3,303 | +15.316% |
| 2025-12-02 | 33.92 | 33.92 | 33.84 | 33.89 | +0.377% | 5,362 | +15.826% |
| 2025-12-01 | 33.78 | 33.84 | 33.76 | 33.76 | -0.615% | 2,644 | +16.263% |
| 2025-11-28 | 33.97 | 33.97 | 33.97 | 33.97 | +0.630% | 143 | +15.548% |
| 2025-11-26 | 33.64 | 33.84 | 33.56 | 33.76 | +1.068% | 1,299 | +16.276% |
| 2025-11-25 | 32.96 | 33.40 | 32.96 | 33.40 | +1.219% | 501 | +17.518% |
| 2025-11-24 | 32.91 | 33.00 | 32.89 | 33.00 | +1.958% | 1,470 | +18.950% |
| 2025-11-21 | 32.21 | 32.50 | 32.21 | 32.37 | +1.341% | 2,294 | +21.279% |
| 2025-11-20 | 32.37 | 32.37 | 31.94 | 31.94 | -2.212% | 2,700 | +22.906% |
| 2025-11-19 | 32.53 | 32.88 | 32.53 | 32.66 | +0.110% | 5,718 | +20.186% |
| 2025-11-18 | 32.64 | 32.72 | 32.62 | 32.62 | -0.983% | 847 | +20.318% |
| 2025-11-17 | 33.46 | 33.46 | 32.84 | 32.95 | -1.482% | 1,087 | +19.136% |
| 2025-11-14 | 33.09 | 33.64 | 33.09 | 33.44 | -0.036% | 1,547 | +17.370% |
| 2025-11-13 | 34.02 | 34.02 | 33.46 | 33.46 | -2.137% | 391 | +17.327% |
| 2025-11-12 | 34.20 | 34.21 | 34.15 | 34.19 | +0.185% | 2,395 | +14.820% |
| 2025-11-11 | 34.02 | 34.12 | 33.91 | 34.12 | +0.208% | 2,625 | +15.033% |
| 2025-11-10 | 33.88 | 34.05 | 33.75 | 34.05 | +2.083% | 3,210 | +15.272% |
| 2025-11-07 | 32.76 | 33.36 | 32.76 | 33.36 | +0.177% | 15,879 | +17.673% |
| 2025-11-06 | 33.38 | 33.50 | 33.24 | 33.30 | -1.482% | 14,720 | +17.882% |
| 2025-11-05 | 33.64 | 33.94 | 33.64 | 33.80 | +1.107% | 5,145 | +16.135% |
| 2025-11-04 | 33.64 | 33.64 | 33.42 | 33.43 | -2.022% | 18,760 | +17.420% |
| 2025-11-03 | 33.97 | 34.17 | 33.97 | 34.12 | +0.072% | 1,332 | +15.046% |
| 2025-10-31 | 34.12 | 34.12 | 34.10 | 34.10 | +0.373% | 596 | +15.128% |
| 2025-10-30 | 34.20 | 34.24 | 33.97 | 33.97 | -1.296% | 4,994 | +15.557% |
| 2025-10-29 | 34.54 | 34.58 | 34.24 | 34.41 | -0.176% | 1,202 | +14.060% |
| 2025-10-28 | 34.40 | 34.48 | 34.40 | 34.48 | +0.278% | 421 | +13.859% |
| 2025-10-27 | 34.30 | 34.38 | 34.29 | 34.38 | +1.343% | 1,592 | +14.176% |
| 2025-10-24 | 33.88 | 33.96 | 33.88 | 33.92 | +0.916% | 2,869 | +15.709% |
| 2025-10-23 | 33.32 | 33.64 | 33.32 | 33.62 | +1.041% | 7,264 | +16.769% |
| 2025-10-22 | 33.52 | 33.52 | 33.27 | 33.27 | -0.830% | 666 | +17.985% |
| 2025-10-21 | 33.52 | 33.57 | 33.50 | 33.55 | -0.332% | 21,317 | +17.006% |
| 2025-10-20 | 33.63 | 33.73 | 33.63 | 33.66 | +1.396% | 3,702 | +16.618% |
| 2025-10-17 | 32.73 | 33.20 | 32.73 | 33.20 | +0.400% | 2,198 | +18.245% |
| 2025-10-16 | 33.36 | 33.36 | 33.06 | 33.06 | -0.284% | 783 | +18.719% |
| 2025-10-15 | 33.14 | 33.18 | 33.14 | 33.16 | +0.746% | 396 | +18.381% |
| 2025-10-14 | 32.48 | 33.13 | 32.48 | 32.91 | -0.159% | 4,029 | +19.264% |
| 2025-10-13 | 32.79 | 32.97 | 32.79 | 32.97 | +2.213% | 1,378 | +19.074% |
| 2025-10-10 | 33.49 | 33.49 | 32.25 | 32.25 | -3.544% | 3,694 | +21.709% |
| 2025-10-09 | 33.45 | 33.48 | 33.38 | 33.44 | -0.707% | 2,180 | +17.396% |
| 2025-10-08 | 33.57 | 33.67 | 33.57 | 33.67 | +0.884% | 4,935 | +16.566% |
| 2025-10-07 | 33.53 | 33.53 | 33.38 | 33.38 | -0.881% | 5,131 | +17.596% |
| 2025-10-06 | 33.73 | 33.73 | 33.68 | 33.68 | +0.545% | 4,475 | +16.560% |
| 2025-10-03 | 33.48 | 33.49 | 33.48 | 33.49 | +0.257% | 503 | +17.195% |
| 2025-10-02 | 33.32 | 33.41 | 33.26 | 33.41 | +0.275% | 2,690 | +17.496% |
| 2025-10-01 | 33.23 | 33.36 | 33.23 | 33.32 | +0.719% | 2,938 | +17.819% |
| 2025-09-30 | 33.01 | 33.08 | 32.93 | 33.08 | +0.342% | 3,138 | +18.666% |
| 2025-09-29 | 33.01 | 33.06 | 32.92 | 32.97 | +0.461% | 3,458 | +19.071% |
| 2025-09-26 | 32.72 | 32.82 | 32.72 | 32.82 | +0.663% | 4,715 | +19.620% |
| 2025-09-25 | 32.46 | 32.66 | 32.40 | 32.60 | -0.673% | 2,763 | +20.413% |
| 2025-09-24 | 32.77 | 32.82 | 32.77 | 32.82 | -0.698% | 5,679 | +19.603% |
| 2025-09-23 | 33.23 | 33.27 | 33.05 | 33.05 | -0.574% | 1,307 | +18.768% |
| 2025-09-22 | 32.88 | 33.24 | 32.88 | 33.24 | +0.580% | 8,529 | +18.086% |
| 2025-09-19 | 32.95 | 33.05 | 32.95 | 33.05 | +0.230% | 709 | +18.772% |
| 2025-09-18 | 33.00 | 33.04 | 32.92 | 32.97 | +0.714% | 2,663 | +19.045% |
| 2025-09-17 | 32.84 | 32.88 | 32.73 | 32.74 | -0.223% | 2,093 | +19.895% |
| 2025-09-16 | 32.76 | 32.82 | 32.74 | 32.81 | +0.050% | 891 | +19.628% |
| 2025-09-15 | 32.73 | 32.80 | 32.73 | 32.80 | +0.666% | 2,749 | +19.688% |
| 2025-09-12 | 32.59 | 32.60 | 32.56 | 32.58 | -0.222% | 16,053 | +20.485% |
| 2025-09-11 | 32.36 | 32.65 | 32.36 | 32.65 | +1.266% | 6,306 | +20.218% |
| 2025-09-10 | 32.30 | 32.30 | 32.20 | 32.24 | +0.204% | 495 | +21.740% |
| 2025-09-09 | 32.15 | 32.18 | 32.07 | 32.18 | +0.086% | 1,705 | +21.989% |
| 2025-09-08 | 32.11 | 32.15 | 32.05 | 32.15 | +0.724% | 831 | +22.094% |
| 2025-09-05 | 32.21 | 32.21 | 31.71 | 31.92 | +0.252% | 2,949 | +22.978% |
| 2025-09-04 | 31.59 | 31.84 | 31.59 | 31.84 | +0.972% | 9,483 | +23.288% |
| 2025-09-03 | 31.48 | 31.53 | 31.37 | 31.53 | +0.442% | 3,144 | +24.486% |
| 2025-09-02 | 31.30 | 31.39 | 31.10 | 31.39 | -0.805% | 3,028 | +25.036% |
| 2025-08-29 | 31.67 | 31.70 | 31.63 | 31.65 | -0.997% | 5,226 | +24.029% |
| 2025-08-28 | 31.84 | 31.97 | 31.84 | 31.97 | +0.485% | 1,592 | +22.793% |
| 2025-08-27 | 31.67 | 31.82 | 31.66 | 31.81 | +0.147% | 1,152 | +23.389% |
| 2025-08-26 | 31.68 | 31.77 | 31.68 | 31.77 | +0.246% | 1,040 | +23.571% |
| 2025-08-25 | 31.83 | 31.86 | 31.69 | 31.69 | -0.752% | 3,057 | +23.875% |
| 2025-08-22 | 31.91 | 32.03 | 31.88 | 31.93 | +2.278% | 7,566 | +22.944% |
| 2025-08-21 | 31.23 | 31.24 | 31.17 | 31.22 | -0.511% | 3,474 | +25.745% |
| 2025-08-20 | 31.29 | 31.38 | 31.27 | 31.38 | -0.233% | 751 | +25.103% |
| 2025-08-19 | 31.71 | 31.72 | 31.42 | 31.45 | -0.886% | 3,114 | +24.811% |
| 2025-08-18 | 31.71 | 31.73 | 31.66 | 31.73 | +0.026% | 1,200 | +23.705% |
| 2025-08-15 | 31.72 | 31.75 | 31.72 | 31.72 | +0.011% | 1,090 | +23.737% |
| 2025-08-14 | 31.76 | 31.76 | 31.65 | 31.72 | -0.476% | 2,053 | +23.750% |
| 2025-08-13 | 31.84 | 31.87 | 31.80 | 31.87 | +0.713% | 1,447 | +23.161% |
| 2025-08-12 | 31.51 | 31.65 | 31.51 | 31.65 | +1.745% | 4,149 | +24.039% |
| 2025-08-11 | 31.11 | 31.14 | 31.08 | 31.10 | -0.428% | 7,607 | +26.204% |
| 2025-08-08 | 31.23 | 31.27 | 31.21 | 31.24 | +0.798% | 13,047 | +25.664% |
| 2025-08-07 | 30.96 | 30.99 | 30.84 | 30.99 | +0.289% | 3,939 | +26.667% |
| 2025-08-06 | 30.71 | 30.90 | 30.70 | 30.90 | +0.909% | 3,267 | +27.033% |
| 2025-08-05 | 30.63 | 30.63 | 30.61 | 30.62 | -0.281% | 1,878 | +28.188% |
| 2025-08-04 | 30.29 | 30.71 | 30.29 | 30.71 | +1.977% | 1,616 | +27.828% |
| 2025-08-01 | 30.25 | 30.25 | 29.93 | 30.11 | -1.555% | 8,124 | +30.356% |
| 2025-07-31 | 31.01 | 31.04 | 30.59 | 30.59 | -0.980% | 13,451 | +28.329% |
| 2025-07-30 | 31.02 | 31.08 | 30.89 | 30.89 | -0.323% | 2,593 | +27.072% |
| 2025-07-29 | 31.20 | 31.20 | 30.99 | 30.99 | -0.238% | 1,283 | +26.661% |
| 2025-07-28 | 31.09 | 31.09 | 31.01 | 31.06 | -0.631% | 777 | +26.360% |
| 2025-07-25 | 31.15 | 31.26 | 31.15 | 31.26 | +0.173% | 1,901 | +25.562% |
| 2025-07-24 | 31.20 | 31.27 | 31.20 | 31.21 | -0.255% | 1,968 | +25.779% |
| 2025-07-23 | 31.02 | 31.29 | 31.02 | 31.29 | +1.352% | 1,117 | +25.459% |
| 2025-07-22 | 30.63 | 30.91 | 30.00 | 30.87 | +0.263% | 9,084 | +27.154% |
| 2025-07-21 | 30.88 | 30.98 | 30.79 | 30.79 | +0.451% | 6,528 | +27.489% |
| 2025-07-18 | 30.70 | 30.70 | 30.63 | 30.65 | -0.224% | 3,545 | +28.064% |
| 2025-07-17 | 30.59 | 30.73 | 30.57 | 30.72 | +0.787% | 4,793 | +27.777% |
| 2025-07-16 | 30.59 | 30.59 | 30.30 | 30.48 | +0.336% | 1,925 | +28.782% |
| 2025-07-15 | 30.64 | 30.64 | 30.38 | 30.38 | -0.559% | 6,644 | +29.215% |
| 2025-07-14 | 30.56 | 30.57 | 30.52 | 30.55 | +0.261% | 4,301 | +28.492% |
| 2025-07-11 | 30.52 | 30.52 | 30.46 | 30.47 | -0.651% | 1,658 | +28.827% |
| 2025-07-10 | 30.59 | 30.70 | 30.56 | 30.67 | +0.213% | 3,407 | +27.988% |
| 2025-07-09 | 30.54 | 30.60 | 30.48 | 30.60 | +1.272% | 2,660 | +28.261% |
| 2025-07-08 | 30.34 | 30.44 | 30.22 | 30.22 | -0.208% | 2,131 | +29.893% |
| 2025-07-07 | 30.45 | 30.45 | 30.23 | 30.28 | -1.254% | 4,623 | +29.622% |
| 2025-07-03 | 30.33 | 30.72 | 30.33 | 30.67 | +0.827% | 2,711 | +27.997% |
| 2025-07-02 | 29.99 | 30.42 | 29.99 | 30.42 | +0.606% | 1,100 | +29.055% |
| 2025-07-01 | 30.22 | 30.27 | 30.15 | 30.23 | -0.164% | 4,544 | +29.837% |
| 2025-06-30 | 30.15 | 30.28 | 30.13 | 30.28 | +1.110% | 2,820 | +29.625% |
| 2025-06-27 | 30.21 | 30.22 | 29.92 | 29.95 | +0.024% | 5,164 | +31.064% |
| 2025-06-26 | 29.84 | 29.94 | 29.84 | 29.94 | +1.299% | 3,853 | +31.096% |
| 2025-06-25 | 29.61 | 29.61 | 29.50 | 29.56 | -0.256% | 4,422 | +32.798% |
| 2025-06-24 | 29.48 | 29.66 | 29.44 | 29.63 | +1.801% | 4,921 | +32.458% |
| 2025-06-23 | 28.74 | 29.11 | 28.74 | 29.11 | +1.214% | 2,671 | +34.844% |
| 2025-06-20 | 28.97 | 28.97 | 28.70 | 28.76 | -0.673% | 3,470 | +36.481% |
| 2025-06-18 | 28.95 | 29.12 | 28.93 | 28.96 | +0.060% | 5,718 | +35.562% |
| 2025-06-17 | 29.18 | 29.18 | 28.93 | 28.94 | -1.736% | 1,328 | +35.643% |
| 2025-06-16 | 29.54 | 29.55 | 29.38 | 29.45 | +1.465% | 4,412 | +33.289% |
| 2025-06-13 | 29.20 | 29.20 | 29.02 | 29.02 | -1.713% | 2,438 | +35.242% |
| 2025-06-12 | 29.47 | 29.53 | 29.47 | 29.53 | +0.430% | 749 | +32.925% |
| 2025-06-11 | 29.55 | 29.55 | 29.33 | 29.40 | -0.189% | 3,711 | +33.497% |
| 2025-06-10 | 29.43 | 29.50 | 29.34 | 29.46 | +0.470% | 7,793 | +33.244% |
| 2025-06-09 | 29.27 | 29.43 | 29.27 | 29.32 | +0.357% | 2,364 | +33.870% |
| 2025-06-06 | 29.27 | 29.28 | 29.15 | 29.22 | +0.865% | 4,365 | +34.348% |
| 2025-06-05 | 29.19 | 29.30 | 28.92 | 28.97 | -0.661% | 5,441 | +35.510% |
| 2025-06-04 | 29.15 | 29.22 | 29.13 | 29.16 | +0.488% | 5,432 | +34.615% |
| 2025-06-03 | 28.85 | 29.06 | 28.85 | 29.02 | +0.539% | 4,111 | +35.271% |
| 2025-06-02 | 28.57 | 28.86 | 28.57 | 28.86 | +0.643% | 969 | +36.000% |
| 2025-05-30 | 28.59 | 28.68 | 28.49 | 28.68 | -0.013% | 1,264 | +36.874% |
| 2025-05-29 | 28.63 | 28.73 | 28.63 | 28.68 | +0.490% | 8,323 | +36.856% |
| 2025-05-28 | 28.62 | 28.72 | 28.54 | 28.54 | -0.845% | 9,595 | +37.527% |
| 2025-05-27 | 28.65 | 28.79 | 28.65 | 28.79 | +2.176% | 2,354 | +36.365% |
| 2025-05-23 | 27.88 | 28.28 | 27.88 | 28.17 | -0.453% | 3,527 | +39.332% |
| 2025-05-22 | 28.23 | 28.47 | 28.19 | 28.30 | -0.240% | 15,135 | +38.701% |
| 2025-05-21 | 28.67 | 28.83 | 28.28 | 28.37 | -1.325% | 14,142 | +38.368% |
| 2025-05-20 | 28.77 | 28.80 | 28.60 | 28.75 | -0.208% | 18,137 | +36.534% |
| 2025-05-19 | 28.70 | 28.82 | 28.68 | 28.81 | +0.326% | 5,220 | +36.250% |
| 2025-05-16 | 28.60 | 28.72 | 28.60 | 28.72 | +0.608% | 34,187 | +36.694% |
| 2025-05-15 | 28.61 | 28.61 | 28.46 | 28.54 | +0.524% | 7,205 | +37.526% |
| 2025-05-14 | 28.51 | 28.51 | 28.35 | 28.39 | +0.042% | 21,774 | +38.247% |
| 2025-05-13 | 28.14 | 28.44 | 28.14 | 28.38 | +1.075% | 2,519 | +38.306% |
| 2025-05-12 | 27.96 | 28.08 | 27.76 | 28.08 | +3.807% | 13,886 | +39.792% |
| 2025-05-09 | 27.24 | 27.24 | 27.03 | 27.05 | +0.118% | 14,802 | +45.114% |
| 2025-05-08 | 26.97 | 27.26 | 26.97 | 27.02 | +0.179% | 8,780 | +45.285% |
| 2025-05-07 | 26.96 | 27.00 | 26.70 | 26.97 | -0.148% | 4,654 | +45.545% |
| 2025-05-06 | 27.08 | 27.10 | 27.01 | 27.01 | -0.771% | 1,606 | +45.330% |
| 2025-05-05 | 27.23 | 27.36 | 27.22 | 27.22 | -0.439% | 52,530 | +44.209% |
| 2025-05-02 | 27.26 | 27.34 | 27.23 | 27.34 | +2.578% | 9,454 | +43.576% |
| 2025-05-01 | 26.63 | 26.85 | 26.63 | 26.65 | +0.086% | 6,070 | +47.277% |
| 2025-04-30 | 26.18 | 26.63 | 26.15 | 26.63 | +0.172% | 4,864 | +47.404% |
| 2025-04-29 | 26.46 | 26.63 | 26.44 | 26.58 | +0.401% | 3,912 | +47.658% |
| 2025-04-28 | 26.43 | 26.50 | 26.30 | 26.48 | +0.451% | 1,216 | +48.250% |
| 2025-04-25 | 26.19 | 26.36 | 26.18 | 26.36 | +0.311% | 22,410 | +48.919% |
| 2025-04-24 | 26.10 | 26.28 | 26.10 | 26.28 | +1.732% | 7,508 | +49.382% |
| 2025-04-23 | 25.92 | 25.92 | 25.81 | 25.83 | -0.039% | 14,538 | +51.969% |
| 2025-04-22 | 25.91 | 25.94 | 25.84 | 25.84 | +0.127% | 6,928 | +51.910% |
| 2025-04-21 | 25.94 | 25.94 | 25.54 | 25.81 | -2.186% | 15,493 | +52.103% |
| 2025-04-17 | 26.38 | 26.59 | 26.28 | 26.38 | +1.011% | 4,598 | +48.778% |
| 2025-04-16 | 26.49 | 26.52 | 25.93 | 26.12 | -2.513% | 3,451 | +50.282% |
| 2025-04-15 | 27.03 | 27.03 | 26.71 | 26.79 | -0.211% | 11,254 | +46.505% |
| 2025-04-14 | 26.84 | 27.02 | 26.58 | 26.85 | 0.000% | 18,733 | +46.196% |