RSSB
Return Stacked Global Stocks & Bonds ETF
stockBATSETF
At CloseOct 2, 2026 1:13:53 PM EDT
29.92USD+0.707%(+0.21)66,935
RSSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.00 | 30.14 | 29.81 | 29.91 | +0.673% | 66,935 | 0.000% |
| 2026-10-01 | 29.56 | 29.78 | 29.38 | 29.71 | +0.084% | 92,766 | +0.673% |
| 2026-09-30 | 29.90 | 29.97 | 29.64 | 29.68 | -0.452% | 68,447 | +0.758% |
| 2026-09-29 | 29.97 | 29.97 | 29.62 | 29.82 | -0.468% | 114,649 | +0.302% |
| 2026-09-28 | 29.98 | 30.12 | 29.80 | 29.96 | -0.926% | 100,087 | -0.167% |
| 2026-09-25 | 30.20 | 30.33 | 30.01 | 30.24 | +0.532% | 58,741 | -1.091% |
| 2026-09-24 | 30.16 | 30.23 | 29.94 | 30.08 | -0.496% | 89,248 | -0.565% |
| 2026-09-23 | 30.71 | 30.71 | 30.16 | 30.23 | -2.041% | 39,319 | -1.059% |
| 2026-09-22 | 30.85 | 30.93 | 30.70 | 30.86 | +0.286% | 99,622 | -3.078% |
| 2026-09-21 | 30.48 | 30.80 | 30.48 | 30.77 | +1.793% | 37,719 | -2.801% |
| 2026-09-18 | 30.28 | 30.28 | 30.12 | 30.23 | -0.630% | 122,778 | -1.059% |
| 2026-09-17 | 30.39 | 30.45 | 30.32 | 30.42 | +1.609% | 68,555 | -1.682% |
| 2026-09-16 | 30.24 | 30.35 | 29.74 | 29.94 | -0.233% | 30,064 | -0.100% |
| 2026-09-15 | 30.21 | 30.21 | 30.00 | 30.01 | -0.662% | 126,924 | -0.333% |
| 2026-09-14 | 30.19 | 30.42 | 30.07 | 30.21 | -0.756% | 62,262 | -0.993% |
| 2026-09-11 | 30.63 | 30.65 | 30.44 | 30.44 | +0.495% | 47,271 | -1.741% |
| 2026-09-10 | 30.39 | 30.44 | 30.24 | 30.29 | -1.432% | 40,095 | -1.255% |
| 2026-09-09 | 30.91 | 30.94 | 30.67 | 30.73 | -0.871% | 83,445 | -2.668% |
| 2026-09-08 | 31.12 | 31.17 | 30.96 | 31.00 | -0.562% | 68,466 | -3.516% |
| 2026-09-04 | 31.25 | 31.25 | 31.12 | 31.18 | -0.112% | 65,542 | -4.059% |
| 2026-09-03 | 31.06 | 31.25 | 30.98 | 31.21 | +1.266% | 65,338 | -4.166% |
| 2026-09-02 | 30.73 | 30.86 | 30.73 | 30.82 | +0.493% | 33,524 | -2.953% |
| 2026-09-01 | 30.84 | 30.92 | 30.59 | 30.67 | -1.196% | 75,357 | -2.474% |
| 2026-08-31 | 31.14 | 31.14 | 30.92 | 31.04 | -0.385% | 34,974 | -3.640% |
| 2026-08-28 | 31.39 | 31.45 | 31.09 | 31.16 | -0.576% | 39,944 | -4.012% |
| 2026-08-27 | 31.25 | 31.39 | 31.24 | 31.34 | +0.290% | 28,513 | -4.565% |
| 2026-08-26 | 31.28 | 31.29 | 31.14 | 31.25 | -0.143% | 63,900 | -4.288% |
| 2026-08-25 | 31.23 | 31.29 | 31.16 | 31.29 | +0.918% | 83,215 | -4.425% |
| 2026-08-24 | 31.09 | 31.09 | 30.95 | 31.01 | -0.289% | 43,945 | -3.547% |
| 2026-08-21 | 31.09 | 31.14 | 31.02 | 31.10 | +0.323% | 125,636 | -3.826% |
| 2026-08-20 | 31.08 | 31.17 | 30.85 | 31.00 | -0.545% | 140,063 | -3.516% |
| 2026-08-19 | 31.36 | 31.36 | 31.16 | 31.17 | +0.646% | 26,396 | -4.042% |
| 2026-08-18 | 31.01 | 31.10 | 30.96 | 30.97 | -1.086% | 67,239 | -3.423% |
| 2026-08-17 | 31.45 | 31.48 | 31.25 | 31.31 | -0.382% | 54,839 | -4.471% |
| 2026-08-14 | 31.49 | 31.55 | 31.33 | 31.43 | -0.380% | 71,468 | -4.836% |
| 2026-08-13 | 31.47 | 31.62 | 31.43 | 31.55 | +0.831% | 53,354 | -5.198% |
| 2026-08-12 | 31.32 | 31.36 | 31.25 | 31.29 | +0.643% | 31,016 | -4.410% |
| 2026-08-11 | 31.30 | 31.33 | 31.09 | 31.09 | -0.116% | 55,024 | -3.795% |
| 2026-08-10 | 31.17 | 31.31 | 31.10 | 31.13 | -0.460% | 36,825 | -3.907% |
| 2026-08-07 | 31.27 | 31.34 | 31.18 | 31.27 | +1.034% | 102,382 | -4.349% |
| 2026-08-06 | 31.11 | 31.23 | 30.95 | 30.95 | -0.769% | 207,590 | -3.360% |
| 2026-08-05 | 31.35 | 31.44 | 31.19 | 31.19 | -0.288% | 55,750 | -4.104% |
| 2026-08-04 | 30.81 | 31.29 | 30.81 | 31.28 | +2.356% | 44,471 | -4.380% |
| 2026-08-03 | 30.29 | 30.61 | 30.29 | 30.56 | +1.075% | 58,435 | -2.127% |
| 2026-07-31 | 30.20 | 30.26 | 29.86 | 30.23 | +0.017% | 44,697 | -1.075% |
| 2026-07-30 | 29.96 | 30.23 | 29.87 | 30.23 | +2.094% | 42,916 | -1.059% |
| 2026-07-29 | 29.99 | 30.16 | 29.60 | 29.61 | -1.562% | 39,551 | +1.013% |
| 2026-07-28 | 29.99 | 30.22 | 29.90 | 30.08 | +0.067% | 43,243 | -0.565% |
| 2026-07-27 | 30.20 | 30.28 | 29.93 | 30.06 | +0.367% | 31,767 | -0.499% |
| 2026-07-24 | 29.91 | 30.18 | 29.89 | 29.95 | +0.100% | 35,209 | -0.134% |
| 2026-07-23 | 29.93 | 30.00 | 29.73 | 29.92 | -1.310% | 49,896 | -0.033% |
| 2026-07-22 | 30.35 | 30.43 | 30.32 | 30.32 | -0.273% | 29,426 | -1.343% |
| 2026-07-21 | 30.26 | 30.42 | 30.16 | 30.40 | +0.896% | 78,355 | -1.612% |
| 2026-07-20 | 30.32 | 30.40 | 30.09 | 30.13 | -0.281% | 57,132 | -0.730% |
| 2026-07-17 | 30.23 | 30.41 | 30.14 | 30.21 | -0.739% | 45,833 | -1.009% |
| 2026-07-16 | 30.46 | 30.64 | 30.40 | 30.44 | -0.911% | 340,140 | -1.741% |
| 2026-07-15 | 30.68 | 30.81 | 30.55 | 30.72 | +0.487% | 44,376 | -2.637% |
| 2026-07-14 | 30.63 | 30.68 | 30.54 | 30.57 | +0.761% | 36,686 | -2.162% |
| 2026-07-13 | 30.60 | 30.62 | 30.30 | 30.34 | -1.429% | 62,893 | -1.417% |
| 2026-07-10 | 30.67 | 30.83 | 30.67 | 30.78 | +0.326% | 32,542 | -2.827% |
| 2026-07-09 | 30.52 | 30.76 | 30.45 | 30.68 | +1.021% | 77,744 | -2.510% |
| 2026-07-08 | 30.35 | 30.43 | 30.15 | 30.37 | -0.654% | 50,876 | -1.515% |
| 2026-07-07 | 30.83 | 30.83 | 30.50 | 30.57 | -1.292% | 110,378 | -2.159% |
| 2026-07-06 | 30.83 | 31.03 | 30.83 | 30.97 | +1.275% | 57,407 | -3.423% |
| 2026-07-02 | 30.72 | 30.95 | 30.34 | 30.58 | -0.163% | 64,688 | -2.191% |
| 2026-07-01 | 30.63 | 30.81 | 30.52 | 30.63 | -0.423% | 55,041 | -2.351% |
| 2026-06-30 | 30.78 | 30.93 | 30.74 | 30.76 | +0.065% | 44,587 | -2.763% |
| 2026-06-29 | 30.58 | 30.76 | 30.43 | 30.74 | +1.385% | 166,104 | -2.700% |
| 2026-06-26 | 30.24 | 30.67 | 30.24 | 30.32 | -0.720% | 44,006 | -1.352% |
| 2026-06-25 | 30.70 | 30.78 | 30.46 | 30.54 | +0.329% | 68,267 | -2.063% |
| 2026-06-24 | 30.46 | 30.63 | 30.34 | 30.44 | +0.562% | 37,268 | -1.741% |
| 2026-06-23 | 30.32 | 30.53 | 30.27 | 30.27 | -1.848% | 43,721 | -1.189% |
| 2026-06-22 | 30.93 | 31.05 | 30.83 | 30.84 | -0.644% | 68,975 | -3.016% |
| 2026-06-18 | 30.97 | 31.08 | 30.93 | 31.04 | +1.572% | 40,602 | -3.640% |
| 2026-06-17 | 31.05 | 31.16 | 30.51 | 30.56 | -1.485% | 58,064 | -2.125% |
| 2026-06-16 | 31.16 | 31.16 | 31.01 | 31.02 | -0.353% | 337,292 | -3.578% |
| 2026-06-15 | 31.00 | 31.16 | 31.00 | 31.13 | +1.856% | 63,652 | -3.919% |
| 2026-06-12 | 30.45 | 30.69 | 30.27 | 30.56 | +0.239% | 25,377 | -2.136% |
| 2026-06-11 | 29.71 | 30.57 | 29.71 | 30.49 | +2.868% | 36,242 | -1.902% |
| 2026-06-10 | 30.07 | 30.15 | 29.64 | 29.64 | -1.430% | 37,675 | +0.911% |
| 2026-06-09 | 30.28 | 30.49 | 29.57 | 30.07 | +0.030% | 76,334 | -0.532% |
| 2026-06-08 | 30.25 | 30.33 | 30.06 | 30.06 | +0.437% | 55,730 | -0.502% |
| 2026-06-05 | 30.65 | 30.65 | 29.93 | 29.93 | -3.514% | 60,860 | -0.067% |
| 2026-06-04 | 30.87 | 31.06 | 30.86 | 31.02 | +0.682% | 92,061 | -3.578% |
| 2026-06-03 | 30.95 | 31.00 | 30.81 | 30.81 | -1.218% | 58,502 | -2.921% |
| 2026-06-02 | 31.12 | 31.24 | 31.07 | 31.19 | +0.529% | 66,936 | -4.104% |
| 2026-06-01 | 30.84 | 31.16 | 30.80 | 31.03 | +0.116% | 46,596 | -3.596% |
| 2026-05-29 | 31.07 | 31.12 | 30.93 | 30.99 | +0.129% | 80,671 | -3.485% |
| 2026-05-28 | 30.66 | 30.98 | 30.64 | 30.95 | +0.629% | 69,418 | -3.360% |
| 2026-05-27 | 30.74 | 30.87 | 30.69 | 30.76 | +0.217% | 49,329 | -2.753% |
| 2026-05-26 | 30.63 | 30.84 | 30.63 | 30.69 | +1.154% | 50,294 | -2.542% |
| 2026-05-22 | 30.36 | 30.42 | 30.26 | 30.34 | +0.198% | 32,479 | -1.417% |
| 2026-05-21 | 29.88 | 30.34 | 29.86 | 30.28 | +0.431% | 59,707 | -1.222% |
| 2026-05-20 | 29.69 | 30.18 | 29.63 | 30.15 | +1.961% | 45,829 | -0.796% |
| 2026-05-19 | 29.65 | 29.78 | 29.45 | 29.57 | -1.104% | 65,730 | +1.150% |
| 2026-05-18 | 30.05 | 30.07 | 29.69 | 29.90 | +0.100% | 43,216 | +0.033% |
| 2026-05-15 | 30.05 | 30.07 | 29.87 | 29.87 | -2.322% | 55,252 | +0.134% |
| 2026-05-14 | 30.57 | 30.69 | 30.55 | 30.58 | +0.493% | 49,059 | -2.191% |
| 2026-05-13 | 30.18 | 30.49 | 30.18 | 30.43 | +0.862% | 44,077 | -1.709% |
| 2026-05-12 | 30.30 | 30.30 | 30.00 | 30.17 | -1.017% | 54,535 | -0.862% |
| 2026-05-11 | 30.48 | 30.61 | 30.48 | 30.48 | -0.327% | 46,102 | -1.870% |
| 2026-05-08 | 30.45 | 30.62 | 30.45 | 30.58 | +1.091% | 47,828 | -2.191% |
| 2026-05-07 | 30.66 | 30.66 | 30.20 | 30.25 | -0.885% | 53,937 | -1.124% |
| 2026-05-06 | 30.35 | 30.58 | 30.32 | 30.52 | +2.005% | 50,652 | -1.999% |
| 2026-05-05 | 29.78 | 29.92 | 29.70 | 29.92 | +1.355% | 58,800 | -0.033% |
| 2026-05-04 | 29.65 | 29.77 | 29.40 | 29.52 | -0.806% | 54,329 | +1.321% |
| 2026-05-01 | 29.80 | 30.06 | 29.76 | 29.76 | +0.236% | 83,493 | +0.504% |
| 2026-04-30 | 29.52 | 29.79 | 29.38 | 29.69 | +1.852% | 103,226 | +0.741% |
| 2026-04-29 | 29.32 | 29.34 | 29.10 | 29.15 | -0.884% | 49,767 | +2.607% |
| 2026-04-28 | 29.44 | 29.54 | 29.32 | 29.41 | -0.910% | 39,947 | +1.700% |
| 2026-04-27 | 29.67 | 29.74 | 29.59 | 29.68 | -0.067% | 45,723 | +0.774% |
| 2026-04-24 | 29.48 | 29.72 | 29.45 | 29.70 | +1.028% | 54,177 | +0.707% |
| 2026-04-23 | 29.62 | 29.66 | 29.27 | 29.40 | -0.884% | 21,703 | +1.743% |
| 2026-04-22 | 29.59 | 29.69 | 29.54 | 29.66 | +0.987% | 32,022 | +0.843% |
| 2026-04-21 | 29.78 | 29.81 | 29.34 | 29.37 | -1.377% | 57,082 | +1.839% |
| 2026-04-20 | 29.77 | 29.81 | 29.64 | 29.78 | -0.318% | 62,148 | +0.437% |
| 2026-04-17 | 29.82 | 30.04 | 29.76 | 29.88 | +1.547% | 68,909 | +0.117% |
| 2026-04-16 | 29.42 | 29.45 | 29.30 | 29.42 | +0.102% | 85,795 | +1.666% |
| 2026-04-15 | 29.25 | 29.43 | 29.22 | 29.39 | +0.136% | 76,240 | +1.769% |
| 2026-04-14 | 29.00 | 29.35 | 29.00 | 29.35 | +1.382% | 75,272 | +1.908% |
| 2026-04-13 | 28.42 | 28.96 | 28.42 | 28.95 | +1.188% | 59,476 | +3.316% |
| 2026-04-10 | 28.70 | 28.77 | 28.56 | 28.61 | +0.070% | 50,640 | +4.544% |
| 2026-04-09 | 28.31 | 28.77 | 28.31 | 28.59 | +0.351% | 71,412 | +4.617% |
| 2026-04-08 | 28.66 | 28.69 | 28.35 | 28.49 | +3.001% | 255,104 | +4.984% |
| 2026-04-07 | 27.44 | 27.66 | 27.20 | 27.66 | 0.000% | 109,223 | +8.134% |
| 2026-04-06 | 27.54 | 27.70 | 27.49 | 27.66 | +0.472% | 412,352 | +8.134% |
| 2026-04-02 | 27.07 | 27.54 | 27.00 | 27.53 | +0.164% | 378,125 | +8.645% |
| 2026-04-01 | 27.52 | 27.70 | 27.45 | 27.48 | +1.011% | 47,657 | +8.823% |
| 2026-03-31 | 26.75 | 27.32 | 26.72 | 27.21 | +2.796% | 61,468 | +9.923% |
| 2026-03-30 | 26.65 | 26.73 | 26.30 | 26.47 | +0.379% | 73,304 | +12.996% |
| 2026-03-27 | 26.59 | 26.62 | 26.30 | 26.37 | -1.088% | 86,116 | +13.424% |
| 2026-03-26 | 27.08 | 27.23 | 26.66 | 26.66 | -2.594% | 72,222 | +12.191% |
| 2026-03-25 | 27.57 | 27.57 | 27.35 | 27.37 | +1.408% | 27,695 | +9.280% |
| 2026-03-24 | 26.85 | 27.25 | 26.85 | 26.99 | -0.881% | 83,103 | +10.819% |
| 2026-03-23 | 27.28 | 27.61 | 27.13 | 27.23 | +2.100% | 108,115 | +9.842% |
| 2026-03-20 | 27.37 | 27.37 | 26.65 | 26.67 | -3.053% | 39,901 | +12.148% |
| 2026-03-19 | 27.27 | 27.63 | 27.25 | 27.51 | -0.326% | 167,382 | +8.724% |
| 2026-03-18 | 28.01 | 28.03 | 27.60 | 27.60 | -2.058% | 276,115 | +8.370% |
| 2026-03-17 | 28.19 | 28.30 | 28.16 | 28.18 | +0.463% | 39,845 | +6.139% |
| 2026-03-16 | 27.93 | 28.12 | 27.85 | 28.05 | +1.815% | 82,924 | +6.631% |
| 2026-03-13 | 27.89 | 28.02 | 27.50 | 27.55 | -1.006% | 70,369 | +8.566% |
| 2026-03-12 | 28.13 | 28.13 | 27.78 | 27.83 | -1.556% | 57,436 | +7.474% |
| 2026-03-11 | 28.45 | 28.47 | 28.19 | 28.27 | -0.528% | 42,590 | +5.801% |
| 2026-03-10 | 28.63 | 28.95 | 28.42 | 28.42 | -0.699% | 66,575 | +5.243% |
| 2026-03-09 | 27.90 | 28.64 | 27.80 | 28.62 | +1.489% | 41,995 | +4.507% |
| 2026-03-06 | 28.22 | 28.50 | 28.05 | 28.20 | -1.399% | 55,985 | +6.064% |
| 2026-03-05 | 28.74 | 28.89 | 28.34 | 28.60 | -1.684% | 50,072 | +4.580% |
| 2026-03-04 | 28.95 | 29.13 | 28.80 | 29.09 | +1.077% | 68,000 | +2.819% |
| 2026-03-03 | 28.56 | 29.01 | 28.27 | 28.78 | -2.109% | 85,517 | +3.926% |
| 2026-03-02 | 29.29 | 29.58 | 29.25 | 29.40 | -1.375% | 106,027 | +1.735% |
| 2026-02-27 | 29.69 | 29.81 | 29.62 | 29.81 | -0.101% | 48,625 | +0.335% |
| 2026-02-26 | 29.84 | 29.87 | 29.57 | 29.84 | +0.067% | 63,192 | +0.235% |
| 2026-02-25 | 29.71 | 29.90 | 29.71 | 29.82 | +0.845% | 57,583 | +0.302% |
| 2026-02-24 | 29.40 | 29.69 | 29.40 | 29.57 | +0.373% | 38,480 | +1.150% |
| 2026-02-23 | 29.54 | 29.64 | 29.37 | 29.46 | -0.507% | 65,106 | +1.527% |
| 2026-02-20 | 29.32 | 29.61 | 29.32 | 29.61 | +1.093% | 87,270 | +1.013% |
| 2026-02-19 | 29.22 | 29.36 | 29.22 | 29.29 | -0.068% | 68,363 | +2.117% |
| 2026-02-18 | 29.34 | 29.58 | 29.31 | 29.31 | +0.034% | 58,865 | +2.047% |
| 2026-02-17 | 29.25 | 29.41 | 29.08 | 29.30 | +0.102% | 61,888 | +2.082% |
| 2026-02-13 | 29.25 | 29.50 | 29.19 | 29.27 | +0.240% | 68,778 | +2.187% |
| 2026-02-12 | 29.64 | 29.64 | 29.15 | 29.20 | -0.714% | 106,519 | +2.432% |
| 2026-02-11 | 29.60 | 29.60 | 29.30 | 29.41 | -0.288% | 178,839 | +1.700% |
| 2026-02-10 | 29.57 | 29.62 | 29.45 | 29.50 | +0.187% | 74,517 | +1.407% |
| 2026-02-09 | 29.18 | 29.45 | 29.11 | 29.44 | +0.856% | 45,063 | +1.596% |
| 2026-02-06 | 28.75 | 29.19 | 28.75 | 29.19 | +2.278% | 103,302 | +2.467% |
| 2026-02-05 | 28.67 | 28.70 | 28.47 | 28.54 | -0.661% | 187,846 | +4.800% |
| 2026-02-04 | 28.92 | 28.98 | 28.56 | 28.73 | -0.691% | 84,780 | +4.107% |
| 2026-02-03 | 29.01 | 29.01 | 28.63 | 28.93 | +0.104% | 67,555 | +3.387% |
| 2026-02-02 | 28.77 | 29.07 | 28.77 | 28.90 | +0.173% | 147,899 | +3.495% |
| 2026-01-30 | 29.01 | 29.05 | 28.70 | 28.85 | -0.893% | 96,482 | +3.674% |
| 2026-01-29 | 29.12 | 29.16 | 28.74 | 29.11 | +0.207% | 61,298 | +2.748% |
| 2026-01-28 | 29.15 | 29.22 | 28.96 | 29.05 | -0.343% | 84,614 | +2.960% |
| 2026-01-27 | 29.02 | 29.21 | 29.02 | 29.15 | +0.604% | 73,181 | +2.607% |
| 2026-01-26 | 28.85 | 29.07 | 28.85 | 28.98 | +0.993% | 104,644 | +3.227% |
| 2026-01-23 | 28.62 | 28.80 | 28.62 | 28.69 | +0.210% | 43,141 | +4.252% |
| 2026-01-22 | 28.64 | 28.79 | 28.62 | 28.63 | +0.633% | 139,705 | +4.471% |
| 2026-01-21 | 28.25 | 28.64 | 28.23 | 28.45 | +1.246% | 76,189 | +5.132% |
| 2026-01-20 | 28.24 | 28.48 | 28.08 | 28.10 | -1.988% | 197,269 | +6.441% |
| 2026-01-16 | 28.91 | 28.92 | 28.67 | 28.67 | -0.864% | 86,713 | +4.325% |
| 2026-01-15 | 28.98 | 29.01 | 28.86 | 28.92 | +0.347% | 92,611 | +3.423% |
| 2026-01-14 | 28.72 | 28.87 | 28.65 | 28.82 | +0.313% | 100,375 | +3.782% |
| 2026-01-13 | 28.91 | 28.92 | 28.73 | 28.73 | -0.623% | 78,770 | +4.107% |
| 2026-01-12 | 28.63 | 28.93 | 28.63 | 28.91 | +0.417% | 87,896 | +3.459% |
| 2026-01-09 | 28.70 | 28.84 | 28.57 | 28.79 | +0.841% | 133,530 | +3.890% |
| 2026-01-08 | 28.51 | 28.61 | 28.47 | 28.55 | -0.419% | 67,988 | +4.764% |
| 2026-01-07 | 28.71 | 28.78 | 28.59 | 28.67 | +0.350% | 411,279 | +4.325% |
| 2026-01-06 | 28.57 | 28.68 | 28.54 | 28.57 | 0.000% | 142,230 | +4.690% |
| 2026-01-05 | 28.42 | 28.60 | 28.38 | 28.57 | +1.043% | 70,315 | +4.690% |
| 2026-01-02 | 28.36 | 28.36 | 28.09 | 28.27 | +0.551% | 85,599 | +5.782% |
| 2025-12-31 | 28.43 | 28.47 | 28.08 | 28.12 | -3.001% | 275,364 | +6.366% |
| 2025-12-30 | 29.23 | 29.23 | 28.50 | 28.99 | -0.990% | 171,544 | +3.174% |
| 2025-12-29 | 28.71 | 29.35 | 28.66 | 29.28 | -0.577% | 111,817 | +2.152% |
| 2025-12-26 | 29.38 | 29.50 | 29.33 | 29.45 | +0.034% | 33,075 | +1.562% |
| 2025-12-24 | 29.30 | 29.50 | 29.30 | 29.44 | +0.581% | 30,195 | +1.596% |
| 2025-12-23 | 29.14 | 29.31 | 29.09 | 29.27 | +0.446% | 46,763 | +2.187% |
| 2025-12-22 | 29.03 | 29.20 | 29.02 | 29.14 | +0.796% | 33,320 | +2.642% |
| 2025-12-19 | 28.81 | 29.08 | 28.81 | 28.91 | +0.557% | 36,954 | +3.459% |
| 2025-12-18 | 28.80 | 29.13 | 28.75 | 28.75 | +1.090% | 32,144 | +4.035% |
| 2025-12-17 | 28.84 | 28.85 | 28.44 | 28.44 | -1.274% | 34,825 | +5.169% |
| 2025-12-16 | 28.82 | 28.93 | 28.68 | 28.81 | -0.218% | 41,587 | +3.829% |
| 2025-12-15 | 29.03 | 29.29 | 28.82 | 28.87 | 0.000% | 25,142 | +3.602% |
| 2025-12-12 | 29.32 | 29.32 | 28.75 | 28.87 | -1.232% | 80,033 | +3.602% |
| 2025-12-11 | 29.10 | 29.26 | 28.98 | 29.23 | +0.481% | 54,636 | +2.326% |
| 2025-12-10 | 28.71 | 29.25 | 28.71 | 29.09 | +1.359% | 230,645 | +2.819% |
| 2025-12-09 | 28.83 | 28.90 | 28.70 | 28.70 | -0.313% | 35,244 | +4.216% |
| 2025-12-08 | 28.94 | 28.94 | 28.75 | 28.79 | -0.484% | 68,212 | +3.890% |
| 2025-12-05 | 29.16 | 29.16 | 28.92 | 28.93 | +0.138% | 51,290 | +3.387% |
| 2025-12-04 | 29.00 | 29.08 | 28.88 | 28.89 | -0.653% | 78,876 | +3.531% |
| 2025-12-03 | 28.85 | 29.08 | 28.85 | 29.08 | +0.797% | 93,803 | +2.854% |
| 2025-12-02 | 28.85 | 28.90 | 28.73 | 28.85 | +0.174% | 36,977 | +3.674% |
| 2025-12-01 | 28.79 | 28.95 | 28.77 | 28.80 | -0.861% | 39,831 | +3.854% |
| 2025-11-28 | 28.98 | 32.29 | 28.93 | 29.05 | +0.242% | 24,783 | +2.960% |
| 2025-11-26 | 28.75 | 29.02 | 28.75 | 28.98 | +0.976% | 21,379 | +3.209% |
| 2025-11-25 | 28.55 | 28.75 | 28.30 | 28.70 | +1.020% | 48,819 | +4.216% |
| 2025-11-24 | 28.15 | 28.44 | 28.13 | 28.41 | +1.248% | 32,662 | +5.279% |
| 2025-11-21 | 27.80 | 28.16 | 27.69 | 28.06 | +1.336% | 45,149 | +6.593% |
| 2025-11-20 | 28.46 | 28.62 | 27.68 | 27.69 | -1.072% | 50,633 | +8.017% |
| 2025-11-19 | 28.02 | 28.28 | 27.95 | 27.99 | +0.072% | 66,375 | +6.860% |
| 2025-11-18 | 28.10 | 28.22 | 27.91 | 27.97 | -0.956% | 65,239 | +6.936% |
| 2025-11-17 | 28.34 | 28.57 | 28.13 | 28.24 | -1.051% | 65,115 | +5.914% |
| 2025-11-14 | 28.43 | 28.69 | 28.28 | 28.54 | -0.419% | 72,869 | +4.800% |
| 2025-11-13 | 28.90 | 29.13 | 28.57 | 28.66 | -1.172% | 63,136 | +4.361% |
| 2025-11-12 | 29.05 | 29.19 | 28.98 | 29.00 | -0.103% | 69,862 | +3.138% |
| 2025-11-11 | 28.86 | 29.08 | 28.86 | 29.03 | +0.904% | 51,971 | +3.031% |
| 2025-11-10 | 28.71 | 28.89 | 28.60 | 28.77 | +1.232% | 65,408 | +3.962% |
| 2025-11-07 | 28.35 | 28.50 | 28.18 | 28.42 | +0.070% | 64,856 | +5.243% |
| 2025-11-06 | 28.59 | 28.69 | 28.38 | 28.40 | -0.421% | 111,222 | +5.317% |
| 2025-11-05 | 28.59 | 28.73 | 28.48 | 28.52 | -0.140% | 51,003 | +4.874% |
| 2025-11-04 | 28.57 | 28.78 | 28.42 | 28.56 | -1.347% | 78,015 | +4.727% |
| 2025-11-03 | 28.93 | 28.95 | 28.61 | 28.95 | +0.242% | 272,089 | +3.316% |
| 2025-10-31 | 28.93 | 28.98 | 28.71 | 28.88 | +0.278% | 498,094 | +3.566% |
| 2025-10-30 | 28.89 | 29.05 | 28.80 | 28.80 | -1.370% | 945,853 | +3.854% |
| 2025-10-29 | 29.32 | 29.39 | 28.98 | 29.20 | -0.714% | 102,514 | +2.432% |
| 2025-10-28 | 29.24 | 29.41 | 29.24 | 29.41 | +0.341% | 79,196 | +1.700% |
| 2025-10-27 | 29.23 | 29.31 | 29.12 | 29.31 | +0.999% | 69,704 | +2.047% |
| 2025-10-24 | 28.95 | 29.08 | 28.95 | 29.02 | +1.080% | 18,020 | +3.067% |
| 2025-10-23 | 28.65 | 28.88 | 28.65 | 28.71 | -0.174% | 26,474 | +4.180% |
| 2025-10-22 | 28.86 | 28.86 | 28.55 | 28.76 | -0.312% | 21,060 | +3.999% |
| 2025-10-21 | 28.79 | 28.90 | 28.77 | 28.85 | -0.173% | 44,235 | +3.674% |
| 2025-10-20 | 28.66 | 28.91 | 28.66 | 28.90 | +1.582% | 26,034 | +3.495% |
| 2025-10-17 | 28.45 | 28.57 | 28.36 | 28.45 | -0.524% | 348,360 | +5.132% |
| 2025-10-16 | 28.64 | 28.71 | 28.42 | 28.60 | +0.140% | 22,264 | +4.580% |
| 2025-10-15 | 28.61 | 28.72 | 28.33 | 28.56 | +0.919% | 48,065 | +4.727% |
| 2025-10-14 | 28.11 | 28.47 | 27.96 | 28.30 | -0.317% | 46,459 | +5.689% |
| 2025-10-13 | 28.15 | 28.39 | 28.13 | 28.39 | +1.611% | 31,521 | +5.354% |
| 2025-10-10 | 28.50 | 28.59 | 27.86 | 27.94 | -1.999% | 33,190 | +7.051% |
| 2025-10-09 | 28.61 | 28.61 | 28.42 | 28.51 | -0.350% | 35,982 | +4.911% |
| 2025-10-08 | 28.58 | 28.67 | 28.56 | 28.61 | +0.280% | 67,079 | +4.544% |
| 2025-10-07 | 28.64 | 28.64 | 28.43 | 28.53 | -0.245% | 21,113 | +4.837% |
| 2025-10-06 | 28.62 | 28.67 | 28.59 | 28.60 | +0.105% | 72,340 | +4.580% |
| 2025-10-03 | 28.62 | 28.72 | 28.54 | 28.57 | +0.061% | 32,656 | +4.690% |
| 2025-10-02 | 28.59 | 28.59 | 28.41 | 28.55 | +0.538% | 25,864 | +4.754% |
| 2025-10-01 | 28.34 | 28.50 | 28.33 | 28.40 | +0.781% | 29,267 | +5.317% |
| 2025-09-30 | 28.10 | 28.23 | 28.08 | 28.18 | +0.081% | 36,538 | +6.139% |
| 2025-09-29 | 28.13 | 28.22 | 28.02 | 28.16 | +0.669% | 56,839 | +6.225% |
| 2025-09-26 | 27.89 | 28.01 | 27.83 | 27.97 | +0.395% | 68,556 | +6.936% |
| 2025-09-25 | 27.97 | 28.00 | 27.73 | 27.86 | -0.665% | 85,658 | +7.358% |
| 2025-09-24 | 28.19 | 28.23 | 28.04 | 28.05 | -0.636% | 23,720 | +6.644% |
| 2025-09-23 | 28.38 | 28.39 | 28.20 | 28.23 | -0.120% | 32,671 | +5.966% |
| 2025-09-22 | 28.14 | 28.36 | 28.14 | 28.26 | +0.426% | 29,521 | +5.839% |
| 2025-09-19 | 28.18 | 28.25 | 28.08 | 28.14 | -0.036% | 35,808 | +6.290% |
| 2025-09-18 | 28.01 | 28.28 | 27.91 | 28.15 | -0.248% | 53,792 | +6.252% |
| 2025-09-17 | 28.27 | 28.47 | 28.06 | 28.22 | -0.142% | 48,522 | +5.989% |
| 2025-09-16 | 28.29 | 28.31 | 28.15 | 28.26 | 0.000% | 34,440 | +5.839% |
| 2025-09-15 | 28.20 | 28.27 | 28.15 | 28.26 | +1.109% | 151,018 | +5.839% |
| 2025-09-12 | 28.10 | 28.10 | 27.95 | 27.95 | -0.498% | 53,358 | +7.013% |
| 2025-09-11 | 28.13 | 28.23 | 28.05 | 28.09 | +0.573% | 98,653 | +6.479% |
| 2025-09-10 | 27.86 | 27.96 | 27.80 | 27.93 | +0.576% | 26,011 | +7.089% |
| 2025-09-09 | 27.80 | 27.80 | 27.66 | 27.77 | +0.036% | 27,412 | +7.706% |
| 2025-09-08 | 27.72 | 27.78 | 27.66 | 27.76 | +0.580% | 30,526 | +7.745% |
| 2025-09-05 | 27.65 | 27.77 | 27.46 | 27.60 | +0.877% | 146,284 | +8.370% |
| 2025-09-04 | 27.24 | 27.37 | 27.14 | 27.36 | +0.551% | 46,317 | +9.320% |
| 2025-09-03 | 27.05 | 27.21 | 26.99 | 27.21 | +1.265% | 53,390 | +9.923% |
| 2025-09-02 | 26.82 | 26.96 | 26.75 | 26.87 | -1.394% | 80,267 | +11.314% |
| 2025-08-29 | 27.25 | 27.31 | 27.12 | 27.25 | -0.547% | 20,373 | +9.761% |
| 2025-08-28 | 27.29 | 27.41 | 27.26 | 27.40 | +0.550% | 32,083 | +9.161% |
| 2025-08-27 | 27.13 | 27.27 | 27.07 | 27.25 | +0.442% | 44,748 | +9.761% |
| 2025-08-26 | 27.07 | 27.22 | 27.04 | 27.13 | +0.333% | 101,126 | +10.247% |
| 2025-08-25 | 27.17 | 27.25 | 27.04 | 27.04 | -0.734% | 17,746 | +10.614% |
| 2025-08-22 | 26.96 | 27.38 | 26.96 | 27.24 | +2.137% | 36,164 | +9.802% |
| 2025-08-21 | 26.82 | 26.83 | 26.66 | 26.67 | -0.596% | 34,804 | +12.148% |
| 2025-08-20 | 26.89 | 26.93 | 26.73 | 26.83 | -0.245% | 33,207 | +11.480% |
| 2025-08-19 | 27.03 | 27.08 | 26.87 | 26.90 | -0.385% | 18,534 | +11.206% |
| 2025-08-18 | 26.92 | 27.03 | 26.92 | 27.00 | +0.186% | 31,663 | +10.778% |
| 2025-08-15 | 27.00 | 27.15 | 26.95 | 26.95 | -0.185% | 37,907 | +10.983% |
| 2025-08-14 | 27.13 | 27.13 | 26.97 | 27.00 | -0.735% | 73,877 | +10.778% |
| 2025-08-13 | 27.13 | 27.25 | 27.13 | 27.20 | +1.115% | 36,982 | +9.963% |
| 2025-08-12 | 26.82 | 27.00 | 26.72 | 26.90 | +1.052% | 70,352 | +11.190% |
| 2025-08-11 | 26.72 | 26.79 | 26.62 | 26.62 | -0.374% | 23,375 | +12.359% |
| 2025-08-08 | 26.73 | 26.83 | 26.66 | 26.72 | +0.413% | 35,463 | +11.939% |
| 2025-08-07 | 26.73 | 26.97 | 26.55 | 26.61 | +0.113% | 67,476 | +12.401% |
| 2025-08-06 | 26.53 | 26.71 | 26.50 | 26.58 | +0.568% | 80,254 | +12.528% |
| 2025-08-05 | 26.51 | 26.59 | 26.43 | 26.43 | -0.189% | 53,561 | +13.167% |
| 2025-08-04 | 26.34 | 26.58 | 26.34 | 26.48 | +1.146% | 63,984 | +12.953% |
| 2025-08-01 | 26.18 | 26.21 | 26.03 | 26.18 | +0.153% | 91,208 | +14.248% |
| 2025-07-31 | 26.54 | 26.54 | 26.14 | 26.14 | -0.608% | 58,310 | +14.422% |
| 2025-07-30 | 26.50 | 26.56 | 26.27 | 26.30 | -0.567% | 37,522 | +13.726% |
| 2025-07-29 | 26.56 | 26.73 | 26.45 | 26.45 | +0.341% | 30,948 | +13.081% |
| 2025-07-28 | 26.48 | 26.65 | 26.36 | 26.36 | -0.954% | 34,911 | +13.467% |
| 2025-07-25 | 26.49 | 26.64 | 26.39 | 26.61 | +0.392% | 31,081 | +12.385% |
| 2025-07-24 | 26.55 | 26.61 | 26.49 | 26.51 | -0.075% | 39,871 | +12.825% |
| 2025-07-23 | 26.45 | 26.62 | 26.45 | 26.53 | +0.683% | 35,159 | +12.740% |
| 2025-07-22 | 26.24 | 26.42 | 26.24 | 26.35 | +0.305% | 53,598 | +13.510% |
| 2025-07-21 | 26.24 | 26.40 | 26.23 | 26.27 | +0.729% | 30,483 | +13.856% |
| 2025-07-18 | 26.20 | 26.43 | 25.97 | 26.08 | -0.126% | 32,630 | +14.686% |
| 2025-07-17 | 25.95 | 26.12 | 25.93 | 26.11 | +0.667% | 30,446 | +14.541% |
| 2025-07-16 | 25.89 | 25.99 | 25.77 | 25.94 | +0.426% | 74,964 | +15.305% |
| 2025-07-15 | 26.20 | 26.20 | 25.75 | 25.83 | -0.804% | 194,464 | +15.796% |
| 2025-07-14 | 25.95 | 26.04 | 25.95 | 26.04 | -0.079% | 98,012 | +14.865% |
| 2025-07-11 | 26.08 | 26.09 | 25.99 | 26.06 | -0.762% | 27,523 | +14.774% |
| 2025-07-10 | 26.17 | 26.33 | 26.14 | 26.26 | -0.152% | 28,909 | +13.899% |
| 2025-07-09 | 26.15 | 26.30 | 26.04 | 26.30 | +1.544% | 23,748 | +13.726% |
| 2025-07-08 | 25.94 | 26.02 | 25.90 | 25.90 | -0.461% | 45,005 | +15.483% |
| 2025-07-07 | 26.14 | 26.34 | 25.88 | 26.02 | -1.027% | 21,227 | +14.950% |
| 2025-07-03 | 26.23 | 26.30 | 26.18 | 26.29 | +0.324% | 19,628 | +13.769% |
| 2025-07-02 | 26.03 | 26.20 | 26.03 | 26.20 | +0.057% | 55,467 | +14.139% |
| 2025-07-01 | 26.05 | 26.19 | 26.01 | 26.19 | -0.076% | 41,170 | +14.204% |
| 2025-06-30 | 26.04 | 28.64 | 25.98 | 26.21 | +0.653% | 79,044 | +14.117% |
| 2025-06-27 | 25.95 | 26.13 | 25.85 | 26.04 | +0.579% | 54,188 | +14.862% |
| 2025-06-26 | 25.82 | 25.94 | 25.76 | 25.89 | +1.038% | 80,685 | +15.527% |
| 2025-06-25 | 25.68 | 25.68 | 25.54 | 25.62 | -0.451% | 131,359 | +16.727% |
| 2025-06-24 | 25.41 | 25.74 | 25.41 | 25.74 | +2.143% | 76,022 | +16.200% |
| 2025-06-23 | 24.94 | 25.29 | 24.94 | 25.20 | +1.083% | 37,553 | +18.690% |
| 2025-06-20 | 25.00 | 25.37 | 24.91 | 24.93 | -0.320% | 28,846 | +19.976% |
| 2025-06-18 | 25.11 | 25.28 | 25.00 | 25.01 | -0.517% | 45,518 | +19.592% |
| 2025-06-17 | 25.32 | 25.32 | 25.00 | 25.14 | -0.554% | 43,352 | +18.974% |
| 2025-06-16 | 25.45 | 25.45 | 25.11 | 25.28 | +1.120% | 29,337 | +18.315% |
| 2025-06-13 | 25.17 | 25.24 | 24.98 | 25.00 | -1.652% | 30,969 | +19.640% |
| 2025-06-12 | 25.31 | 25.44 | 25.31 | 25.42 | +0.633% | 35,707 | +17.663% |
| 2025-06-11 | 25.29 | 25.39 | 25.26 | 25.26 | +0.125% | 24,461 | +18.409% |
| 2025-06-10 | 25.20 | 25.23 | 25.11 | 25.23 | +0.352% | 28,761 | +18.556% |
| 2025-06-09 | 24.94 | 25.19 | 24.94 | 25.14 | +0.279% | 20,663 | +18.974% |
| 2025-06-06 | 25.07 | 25.11 | 24.95 | 25.07 | +0.120% | 20,581 | +19.306% |
| 2025-06-05 | 25.17 | 25.20 | 24.96 | 25.04 | -0.556% | 31,588 | +19.449% |
| 2025-06-04 | 24.99 | 25.18 | 24.99 | 25.18 | +1.043% | 75,819 | +18.785% |
| 2025-06-03 | 24.86 | 24.92 | 24.80 | 24.92 | +0.080% | 23,318 | +20.024% |
| 2025-06-02 | 24.64 | 24.90 | 24.63 | 24.90 | +0.242% | 21,626 | +20.120% |
| 2025-05-30 | 24.73 | 24.84 | 24.55 | 24.84 | +0.445% | 53,922 | +20.411% |
| 2025-05-29 | 24.75 | 24.77 | 24.58 | 24.73 | +0.898% | 19,915 | +20.946% |
| 2025-05-28 | 24.73 | 24.73 | 24.51 | 24.51 | -1.030% | 24,655 | +22.032% |
| 2025-05-27 | 24.57 | 24.81 | 24.52 | 24.77 | +2.208% | 32,970 | +20.775% |
| 2025-05-23 | 24.21 | 24.35 | 24.17 | 24.23 | -0.082% | 10,494 | +23.442% |
| 2025-05-22 | 24.24 | 24.44 | 24.20 | 24.25 | +0.248% | 32,584 | +23.340% |
| 2025-05-21 | 24.54 | 24.71 | 24.19 | 24.19 | -2.223% | 39,646 | +23.646% |
| 2025-05-20 | 24.72 | 24.78 | 24.65 | 24.74 | -0.242% | 55,104 | +20.897% |
| 2025-05-19 | 24.45 | 24.80 | 24.45 | 24.80 | +0.202% | 43,002 | +20.605% |
| 2025-05-16 | 24.64 | 24.75 | 24.58 | 24.75 | +0.446% | 25,568 | +20.848% |
| 2025-05-15 | 24.36 | 24.64 | 24.36 | 24.64 | +1.149% | 16,197 | +21.388% |
| 2025-05-14 | 24.45 | 24.45 | 24.34 | 24.36 | -0.266% | 23,532 | +22.783% |
| 2025-05-13 | 24.37 | 24.49 | 24.34 | 24.42 | +0.431% | 43,846 | +22.457% |
| 2025-05-12 | 24.20 | 24.34 | 24.17 | 24.32 | +1.715% | 19,268 | +22.985% |
| 2025-05-09 | 23.91 | 24.00 | 23.82 | 23.91 | +0.801% | 12,003 | +25.094% |
| 2025-05-08 | 23.91 | 24.05 | 23.72 | 23.72 | -0.795% | 22,809 | +26.096% |
| 2025-05-07 | 23.87 | 23.91 | 23.75 | 23.91 | +0.589% | 15,667 | +25.094% |
| 2025-05-06 | 23.67 | 23.84 | 23.65 | 23.77 | -0.627% | 53,158 | +25.831% |
| 2025-05-05 | 23.87 | 24.04 | 23.75 | 23.92 | -0.250% | 44,743 | +25.042% |
| 2025-05-02 | 23.91 | 24.01 | 23.88 | 23.98 | +1.610% | 31,854 | +24.729% |
| 2025-05-01 | 23.91 | 23.91 | 23.60 | 23.60 | -0.042% | 49,071 | +26.737% |
| 2025-04-30 | 23.35 | 23.75 | 23.35 | 23.61 | -0.042% | 57,042 | +26.684% |
| 2025-04-29 | 23.50 | 23.74 | 23.50 | 23.62 | +0.811% | 44,548 | +26.630% |
| 2025-04-28 | 23.40 | 23.52 | 23.30 | 23.43 | +0.043% | 22,498 | +27.657% |
| 2025-04-25 | 23.24 | 23.42 | 23.14 | 23.42 | +0.775% | 24,022 | +27.711% |
| 2025-04-24 | 22.86 | 23.25 | 22.86 | 23.24 | +2.469% | 39,937 | +28.701% |
| 2025-04-23 | 23.00 | 23.14 | 22.65 | 22.68 | +1.105% | 84,069 | +31.878% |
| 2025-04-22 | 22.12 | 22.56 | 22.12 | 22.43 | +2.290% | 28,030 | +33.335% |
| 2025-04-21 | 22.05 | 22.18 | 21.64 | 21.93 | -1.825% | 86,569 | +36.389% |
| 2025-04-17 | 22.32 | 22.52 | 22.30 | 22.34 | +0.304% | 38,938 | +33.899% |
| 2025-04-16 | 22.49 | 22.58 | 22.11 | 22.27 | -1.242% | 97,484 | +34.306% |
| 2025-04-15 | 22.67 | 22.74 | 22.54 | 22.55 | +0.222% | 43,637 | +32.639% |
| 2025-04-14 | 22.46 | 22.67 | 22.30 | 22.50 | 0.000% | 55,797 | +32.933% |